菱生 (2369)-臺銀-鳳山券商分點個股進出

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
21.60
漲跌
▼0.10
漲幅
-0.46%
成交量
1,121張
產業
上市半導體類股
540人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

菱生 (2369)籌碼相關－臺銀-鳳山券商分點個股進出

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

臺銀-鳳山券商分點個股進出
臺銀-鳳山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	7	21.60	2	21.68	21.60	5	11,728	0.04%
2024/05/07	2.1	21.65	0	0.00	21.70	2.1	12,507	0.02%
2024/05/06	2	21.75	0	0.00	21.85	2	12,544	0.02%
2024/05/03	11	21.80	0	0.00	21.85	11	12,655	0.09%
2024/05/02	3	22.20	0	0.00	22.35	3	12,893	0.02%
2024/04/29	12	22.30	1	22.45	22.30	11	14,729	0.07%
2024/04/26	1	22.00	3	22.20	22.00	-2	14,910	-0.01%
2024/04/25	0	0.00	1	21.90	21.90	-1	14,959	-0.01%
2024/04/24	0	0.00	1	21.80	21.95	-1	14,959	-0.01%
2024/04/23	1	21.30	1.1	21.24	21.35	-0.1	14,951	0.00%
2024/04/22	5	21.50	0	0.00	21.20	5	14,949	0.03%
2024/04/19	2	21.58	2	21.65	21.80	0	14,935	0.00%
2024/04/18	0	0.00	5	22.50	22.35	-5	14,894	-0.03%
2024/04/17	1	22.75	2	22.70	22.80	-1	14,887	-0.01%
2024/04/16	5	22.12	1	22.60	22.20	4	14,886	0.03%
2024/04/15	15.1	23.16	0	23.15	23.05	15.1	14,838	0.10%
2024/04/12	1	24.30	11	24.45	24.20	-10	14,769	-0.07%
2024/04/11	12	24.53	0	0.00	24.45	12	14,759	0.08%
2024/04/10	1	25.15	5	25.42	24.95	-4	14,760	-0.03%
2024/04/09	2	24.65	4	24.94	24.90	-2	14,695	-0.01%
2024/04/03	0	0.00	2	24.10	24.15	-2	14,680	-0.01%
2024/04/02	8	24.55	0	24.60	24.40	8	14,820	0.05%
2024/04/01	9	24.32	9	24.88	24.90	0	15,048	0.00%
2024/03/29	8	23.99	1	23.80	23.80	7	15,037	0.05%
2024/03/28	1	24.65	3	24.17	24.10	-2	15,070	-0.01%
2024/03/27	0.1	24.30	4	24.34	24.35	-3.9	15,060	-0.03%
2024/03/26	11	24.40	14	24.79	24.40	-3	15,057	-0.02%
2024/03/25	5	25.37	5	25.30	25.20	0	15,050	0.00%
2024/03/22	9	25.20	4	25.46	25.35	5	15,016	0.03%
2024/03/21	19	25.30	23.1	25.00	24.90	-4.1	14,898	-0.03%
2024/03/20	22	24.23	0	24.25	24.15	22	14,619	0.15%
2024/03/19	6	24.51	10	24.65	24.45	-4	14,640	-0.03%
2024/03/18	15	24.57	5	24.61	24.85	10	14,646	0.07%
2024/03/15	31	24.15	10	24.15	24.05	21	14,617	0.14%
2024/03/14	13.1	24.59	4	24.45	24.35	9.1	14,613	0.06%
2024/03/13	0	0.00	2	25.30	24.95	-2	14,624	-0.01%
2024/03/12	0.1	25.45	5	25.44	25.55	-4.9	14,624	-0.03%
2024/03/11	5	25.18	1.1	25.08	24.90	3.9	14,644	0.03%
2024/03/08	26.1	25.02	16	24.85	24.75	10.1	14,682	0.07%
2024/03/07	37.1	26.04	45	26.11	25.60	-7.9	14,631	-0.05%
2024/03/06	30	26.75	40	26.83	27.10	-10	14,558	-0.07%
2024/03/05	16	26.43	2	26.40	26.45	14	14,663	0.10%
2024/03/04	20	26.31	9	26.21	26.25	11	15,604	0.07%
2024/03/01	46.1	26.86	34	26.62	26.35	12.1	15,581	0.08%
2024/02/29	14	26.58	15	26.77	26.60	-1	15,319	-0.01%
2024/02/27	22	26.94	38	26.79	26.40	-16	15,175	-0.11%
2024/02/26	35	26.98	17	27.06	27.10	18	15,001	0.12%
2024/02/23	10.5	27.06	15	27.09	26.65	-4.5	14,866	-0.03%
2024/02/22	23.2	27.36	5	27.58	27.25	18.2	14,794	0.12%
2024/02/21	14	27.67	23	27.87	27.60	-9	14,615	-0.06%
2024/02/20	25	28.12	37	27.95	27.75	-12	14,454	-0.08%
2024/02/19	75	29.53	79	29.38	28.40	-4	14,008	-0.03%
2024/02/16	27	26.63	95.6	27.41	28.10	-68.6	12,541	-0.55%
2024/02/15	29	25.12	38.6	25.17	25.55	-9.6	11,643	-0.08%
2024/02/05	6	24.32	10	24.36	24.15	-4	11,497	-0.03%
2024/02/02	10	24.19	17	23.89	23.90	-7	11,304	-0.06%
2024/02/01	17	23.89	8.3	23.92	23.80	8.7	11,194	0.08%
2024/01/31	68	24.85	37.3	24.56	24.35	30.7	11,138	0.28%
2024/01/30	31.3	23.90	38	24.23	24.55	-6.7	10,369	-0.06%
2024/01/29	7	22.69	4	22.70	22.70	3	9,680	0.03%
2024/01/26	27	23.17	23	22.73	22.70	4	9,703	0.04%
2024/01/25	6	23.28	179	23.07	23.20	-173	9,672	-1.79%	大賣/鉅額交易
2024/01/24	202	24.86	55.8	24.44	23.90	146.2	9,552	1.53%	大買/鉅額交易
2024/01/23	44	23.15	77.1	23.57	23.90	-33.1	8,402	-0.39%
2024/01/22	4	21.43	4	21.50	21.75	0	8,120	0.00%
2024/01/19	0	0.00	12	21.25	21.00	-12	8,223	-0.15%
2024/01/18	2	20.25	9	20.50	20.15	-7	8,599	-0.08%
2024/01/17	3	20.60	5	20.35	20.45	-2	9,181	-0.02%
2024/01/16	4	20.73	0	0.00	20.70	4	10,785	0.04%
2024/01/15	6	21.08	11	20.97	21.10	-5	11,370	-0.04%
2024/01/12	1	20.60	0	0.00	20.60	1	12,009	0.01%
2024/01/11	1	21.00	0	0.00	21.00	1	12,175	0.01%
2024/01/10	4	20.69	5	20.70	20.70	-1	12,641	-0.01%
2024/01/09	3	20.98	8	21.10	20.90	-5	12,858	-0.04%
2024/01/08	0.3	21.60	1	21.80	21.50	-0.7	13,018	-0.01%
2024/01/04	3	22.67	5	22.20	22.20	-2	12,989	-0.02%
2024/01/03	3.2	22.83	1	22.65	22.60	2.2	12,970	0.02%
2024/01/02	0	0.00	9	22.82	22.95	-9	12,951	-0.07%
2023/12/29	6	23.03	2	23.00	22.90	4	12,942	0.03%
2023/12/28	6	22.88	26	22.97	23.30	-20	12,907	-0.15%
2023/12/27	18	23.19	22	23.08	23.20	-4	12,757	-0.03%
2023/12/26	6	22.00	5	22.00	22.35	1	12,489	0.01%
2023/12/25	2	22.00	0	21.95	21.85	2	12,424	0.02%
2023/12/22	3	21.60	1	21.80	21.65	2	12,348	0.02%
2023/12/21	4	21.85	0	0.00	21.70	4	12,332	0.03%
2023/12/20	5	22.13	0.5	22.00	22.20	4.5	12,313	0.04%
2023/12/18	3	22.30	0	0.00	22.10	3	12,248	0.02%
2023/12/15	6	22.55	7	22.43	22.35	-1	12,245	-0.01%
2023/12/14	5	22.85	10	23.27	22.85	-5	12,198	-0.04%
2023/12/13	7	22.74	4	22.74	22.70	3	12,147	0.02%
2023/12/12	6	22.98	0	22.75	22.70	6	12,134	0.05%
2023/12/11	12	23.09	11	23.05	23.00	1	12,100	0.01%
2023/12/08	1	23.25	16	23.63	23.30	-15	12,079	-0.12%
2023/12/07	14	23.16	6	23.10	23.30	8	12,064	0.07%
2023/12/06	2	23.53	2	23.40	23.55	0	12,036	0.00%
2023/12/05	20	23.38	15	23.55	23.30	5	11,988	0.04%
2023/12/04	5	24.21	13	24.38	23.70	-8	11,939	-0.07%
2023/12/01	18.4	23.74	1	24.20	24.15	17.4	11,883	0.15%
2023/11/30	32	24.13	13.1	24.10	23.90	18.9	11,820	0.16%
2023/11/29	46.1	24.53	92.3	24.93	24.30	-46.3	11,673	-0.40%
2023/11/28	9	23.37	20	23.59	23.45	-11	11,095	-0.10%
2023/11/27	15	23.55	4	23.36	23.20	11	11,022	0.10%
2023/11/24	2	23.45	2	23.60	23.30	0	10,979	0.00%
2023/11/22	7	23.40	11.5	23.38	23.45	-4.5	11,135	-0.04%
2023/11/21	11.2	23.36	27	23.47	23.05	-15.8	11,163	-0.14%
2023/11/20	6	23.19	4	23.33	23.25	2	11,011	0.02%
2023/11/17	4	23.05	26	22.98	22.80	-22	10,827	-0.20%
2023/11/16	19.3	22.46	15	22.70	22.45	4.2	10,606	0.04%
2023/11/15	43	22.61	25	22.73	22.60	18	10,389	0.17%
2023/11/14	5	21.45	8	21.56	21.75	-3	9,836	-0.03%
2023/11/13	22	21.52	11	21.43	21.65	11	9,676	0.11%
2023/11/10	0	0.00	3	20.35	20.10	-3	9,288	-0.03%
2023/11/09	2	20.00	71	20.16	20.05	-69	9,223	-0.75%
2023/11/08	15	20.74	3	20.67	20.40	12	9,169	0.13%
2023/11/07	2	20.43	0	0.00	20.75	2	9,060	0.02%
2023/11/06	2	21.28	4	21.30	21.15	-2	8,961	-0.02%
2023/11/03	2	20.85	3.2	20.96	20.80	-1.2	8,885	-0.01%
2023/11/02	6	21.15	4	21.10	21.10	2	8,827	0.02%
2023/11/01	3	21.20	4	20.88	20.85	-1	8,765	-0.01%
2023/10/31	5.2	21.29	7	21.71	21.15	-1.8	8,649	-0.02%
2023/10/30	11	21.95	19	22.12	21.75	-8	8,496	-0.09%
2023/10/27	28.2	21.89	2	21.85	21.70	26.2	8,318	0.31%
2023/10/26	28	22.74	16	22.64	22.40	12	8,168	0.15%
2023/10/25	130.1	23.08	120	23.34	23.25	10.1	8,159	0.12%	大買/大賣/
2023/10/24	144	24.06	111	24.36	23.55	33	7,787	0.42%	大買/大賣/
2023/10/23	51	22.81	58.1	23.64	23.65	-7.1	6,176	-0.11%
2023/10/20	45	20.48	47	20.93	21.50	-2	5,607	-0.04%
2023/10/19	8	19.68	9.2	19.64	19.55	-1.2	4,977	-0.02%
2023/10/18	27	19.81	13	19.56	20.10	14	4,813	0.29%
2023/10/17	20	19.48	10.4	19.06	18.85	9.7	4,372	0.22%
2023/10/16	9	18.55	0	0.00	19.10	9	4,165	0.22%
2023/10/12	1	17.70	1	17.70	17.70	0	4,107	0.00%
2023/10/11	0	17.15	0	0.00	17.00	0	4,120	0.00%
2023/10/05	0.2	17.40	0	0.00	17.25	0.2	4,261	0.00%
2023/10/04	0	17.55	1	17.50	17.40	-1	4,291	-0.02%
2023/10/03	4	17.90	0	0.00	17.90	4	4,333	0.09%
2023/09/28	0	18.20	0	0.00	18.00	0	4,658	0.00%
2023/09/27	0	18.50	0	18.55	18.55	0	5,089	0.00%
2023/09/25	0	0.00	0	19.00	19.10	0	5,205	0.00%
2023/09/21	0	18.85	0	18.75	18.75	0	5,189	0.00%
2023/09/20	5	19.08	1	19.00	19.00	4	5,188	0.08%
2023/09/19	1	19.35	0	0.00	19.20	1	5,173	0.02%
2023/09/18	0	0.00	8	19.45	19.30	-8	5,157	-0.16%
2023/09/15	1	19.20	4	19.30	19.55	-3	5,156	-0.06%
2023/09/14	0	0.00	4	19.52	19.55	-4	5,134	-0.08%
2023/09/13	1	19.35	0	0.00	19.25	1	5,131	0.02%
2023/09/12	0	0.00	5	19.74	19.70	-5	5,129	-0.10%
2023/09/11	4	19.88	9	19.46	19.30	-5	5,114	-0.10%
2023/09/08	0	0.00	11	19.36	19.40	-11	5,071	-0.22%
2023/09/07	6	19.63	9	19.61	19.55	-3	5,035	-0.06%
2023/09/06	5	19.83	0	19.85	19.65	5	4,995	0.10%
2023/09/05	15	19.98	9	19.87	19.85	6	4,916	0.12%
2023/09/04	18	19.61	14	19.53	19.40	4	4,799	0.08%
2023/09/01	25	19.92	149.1	19.81	20.70	-124.1	4,607	-2.69%	大賣/鉅額交易
2023/08/31	11	18.90	22	18.95	19.10	-11	4,113	-0.27%
2023/08/30	1	19.10	1	18.90	18.75	0	4,098	0.00%
2023/08/29	7	18.69	5	18.62	18.80	2	4,056	0.05%
2023/08/28	24	19.30	23	19.13	18.95	1	3,970	0.03%
2023/08/25	5.1	18.85	4	18.64	18.80	1.1	3,661	0.03%
2023/08/23	13	17.06	1	17.25	17.25	12	3,444	0.35%
2023/08/22	0	0.00	0	16.70	16.70	0	3,433	0.00%
2023/08/21	0	0.00	1	16.90	16.95	-1	3,422	-0.03%
2023/08/18	0	0.00	0	17.05	17.00	0	3,418	0.00%
2023/08/16	0	0.00	1	17.10	17.05	-1	3,402	-0.03%
2023/08/15	1	17.35	0	18.65	17.30	1	3,394	0.03%
2023/08/10	1	17.50	0	0.00	17.55	1	3,364	0.03%
2023/08/08	0	0.00	0	18.50	18.50	0	3,296	0.00%
2023/08/04	0	0.00	3	18.15	18.10	-3	3,244	-0.09%
2023/08/02	1	18.80	2	18.55	18.10	-1	3,209	-0.03%
2023/08/01	0	0.00	6	18.63	18.50	-6	3,159	-0.19%
2023/07/31	82.3	18.97	20	19.49	18.70	62.3	3,108	2.00%
2023/07/28	102.1	20.31	23.3	20.32	20.05	78.8	2,944	2.68%	大買/
2023/07/27	20	18.71	29	18.50	19.35	-9	2,504	-0.36%
2023/07/26	1	17.75	0	17.60	17.60	1	2,283	0.04%
2023/07/25	0	0.00	5	17.94	17.90	-5	2,266	-0.22%
2023/07/24	0	0.00	0	17.65	17.55	0	2,228	0.00%
2023/07/20	0	0.00	4	18.05	18.05	-4	2,202	-0.18%
2023/07/19	0	0.00	3	17.67	17.55	-3	2,159	-0.14%
2023/07/18	11	18.00	0	0.00	17.85	11	2,129	0.52%
2023/07/17	1	18.05	3	18.05	17.95	-2	2,030	-0.10%
2023/07/14	2	17.90	0	0.00	17.85	2	1,998	0.10%
2023/07/13	0.3	18.00	4	18.30	17.85	-3.7	1,994	-0.19%
2023/07/11	0	0.00	3	17.80	17.80	-3	1,846	-0.16%
2023/07/07	21	17.90	4	17.91	17.85	17	1,813	0.94%
2023/07/06	8	17.93	9	18.23	18.40	-1	1,658	-0.06%
2023/07/05	43	17.89	25	18.10	18.00	18	1,477	1.22%
2023/07/04	0	0.00	16.2	16.76	17.15	-16.2	1,025	-1.58%
2023/07/03	2	15.53	0	15.55	15.60	2	908	0.22%
2023/06/29	0.2	15.30	2	15.25	15.40	-1.8	893	-0.20%
2023/06/28	0	15.25	0	0.00	15.20	0	890	0.00%
2023/06/27	0.2	15.42	0	15.25	15.25	0.2	879	0.02%
2023/06/26	0.1	15.60	2	15.60	15.60	-2	870	-0.22%
2023/06/21	2.3	15.37	0	15.60	15.55	2.2	864	0.26%
2023/06/20	0.5	15.50	0	0.00	15.45	0.5	866	0.06%
2023/06/19	1	15.60	55	15.45	15.55	-54	862	-6.26%
2023/06/16	2.2	15.35	6	15.55	15.60	-3.9	842	-0.46%
2023/06/15	13	15.45	0	0.00	15.40	13	814	1.60%
2023/06/14	0	0.00	3	15.15	15.15	-3	781	-0.38%
2023/06/13	0	0.00	1	14.95	14.90	-1	779	-0.13%
2023/06/09	2.2	15.00	0	0.00	14.95	2.2	775	0.28%
2023/06/07	0	0.00	1	15.00	15.00	-1	793	-0.13%
2023/06/05	5	15.05	6	15.04	14.95	-1	830	-0.12%
2023/06/02	0	0.00	16	14.70	14.65	-16	823	-1.94%
2023/05/31	1	14.55	5	14.59	14.65	-4	839	-0.48%
2023/05/30	1	14.60	0	0.00	14.55	1	841	0.12%
2023/05/26	0	0.00	2	14.30	14.30	-2	855	-0.23%
2023/05/25	1	14.40	0	0.00	14.35	1	884	0.11%
2023/05/15	0	0.00	0	13.80	13.60	0	1,102	0.00%
2023/05/10	0	0.00	0	14.05	14.00	0	1,202	0.00%
2023/05/04	0	0.00	2	14.25	14.20	-2	1,422	-0.14%
2023/05/03	0	0.00	0	14.30	14.20	0	1,477	0.00%
2023/04/26	1	13.85	0	14.15	14.15	1	1,492	0.07%
2023/04/25	3	14.50	2	14.30	14.20	1	1,483	0.07%
2023/04/21	1	14.90	1	14.85	14.85	0	1,471	0.00%
2023/04/18	0	0.00	7	15.80	15.70	-7	1,443	-0.48%
2023/04/12	7	15.65	0	0.00	15.70	7	1,355	0.52%
2023/04/11	0	0.00	0	15.00	15.10	0	1,302	0.00%
2023/04/06	0	0.00	2	14.95	15.05	-2	1,291	-0.15%
2023/03/31	2	15.15	0	0.00	15.15	2	1,288	0.16%
2023/03/30	1	15.15	0	0.00	15.15	1	1,285	0.08%
2023/03/28	1	15.00	0	0.00	15.05	1	1,280	0.08%
2023/03/27	0	0.00	4	15.25	15.25	-4	1,275	-0.31%
2023/03/24	2	15.28	1	15.25	15.20	1	1,275	0.08%
2023/03/23	43	15.20	10	15.20	15.20	33	1,269	2.60%
2023/03/21	0	14.95	0	0.00	14.95	0	1,259	0.00%
2023/03/20	3	14.80	0	0.00	14.90	3	1,258	0.24%
2023/03/17	2	14.65	0	0.00	14.80	2	1,258	0.16%
2023/03/16	0	0.00	0	14.45	14.35	0	1,258	0.00%
2023/03/14	1	14.85	0.1	14.85	14.85	0.9	1,260	0.07%
2023/03/13	1	14.95	10	14.85	15.00	-9	1,271	-0.71%
2023/03/10	7.1	15.19	20	15.30	15.10	-12.9	1,280	-1.01%
2023/03/09	1	15.60	2	15.65	15.55	-1	1,276	-0.08%
2023/03/08	0	15.75	0	0.00	15.70	0	1,267	0.00%
2023/03/07	5	15.55	3	15.50	15.55	2	1,243	0.16%
2023/03/06	0.4	15.50	0	0.00	15.40	0.4	1,231	0.03%
2023/03/03	0	15.35	0	15.25	15.35	0	1,223	0.00%
2023/03/02	20	15.20	3	15.20	15.20	17	1,209	1.40%
2023/02/24	2	15.20	22	15.30	15.15	-20	1,204	-1.66%
2023/02/23	12	15.46	2	15.45	15.40	10	1,192	0.84%
2023/02/22	0.2	15.45	0	0.00	15.50	0.2	1,171	0.02%
2023/02/21	0	0.00	0	15.60	15.45	0	1,166	0.00%
2023/02/20	1	15.35	0	0.00	15.70	1	1,163	0.09%
2023/02/17	4	15.29	12	15.32	15.45	-8	1,138	-0.70%
2023/02/16	29	14.79	5	15.25	15.25	24	1,104	2.17%
2023/02/15	0	0.00	0	14.65	14.55	0	1,033	0.00%
2023/02/14	6	14.63	6	14.60	14.55	0	1,034	0.00%
2023/02/13	0	0.00	0	14.40	14.45	0	1,120	0.00%
2023/02/10	10	14.70	0	14.80	14.40	10	1,126	0.89%
2023/02/09	0	0.00	5	14.95	14.90	-5	1,101	-0.45%
2023/02/08	0	14.80	0	0.00	15.05	0	1,068	0.00%
2023/02/06	1	14.80	3	14.85	14.80	-2	1,095	-0.18%
2023/02/03	4.3	15.00	16	15.00	15.05	-11.7	1,081	-1.08%
2023/02/02	6	15.08	6	15.10	15.10	0	1,040	0.00%
2023/02/01	5	14.27	9	14.43	14.70	-4	900	-0.44%
2023/01/31	9	13.66	6	13.78	13.95	3	852	0.35%
2023/01/30	2	13.15	2	13.25	13.25	0	835	0.00%
2023/01/16	0	13.20	0	0.00	13.05	0	837	0.00%
2023/01/12	0	0.00	2	13.50	13.35	-2	838	-0.24%
2023/01/11	0	13.50	0	13.45	13.45	0	837	0.00%
2023/01/09	1	13.45	1	13.45	13.45	0	838	0.00%
2023/01/05	0	0.00	0	13.05	13.05	0	872	0.00%
2023/01/04	0	0.00	1	12.95	12.95	-1	877	-0.11%
2022/12/30	0	0.00	4	12.95	12.95	-4	889	-0.45%
2022/12/28	1	13.30	0	13.35	13.10	1	897	0.11%
2022/12/27	0	0.00	0	13.45	13.40	0	902	0.00%
2022/12/26	0	0.00	0	13.45	13.35	0	909	0.00%
2022/12/22	2	13.43	1	13.40	13.40	1	943	0.11%
2022/12/20	2	13.53	0	13.30	13.20	2	981	0.20%
2022/12/16	5	13.70	0	0.00	13.70	5	1,015	0.49%
2022/12/14	0	0.00	0	14.00	13.85	0	1,022	0.00%
2022/12/13	8	13.90	0	0.00	13.75	8	1,023	0.78%
2022/12/12	2	13.90	0	0.00	13.90	2	1,022	0.20%
2022/12/09	0	0.00	0	14.25	14.20	0	1,032	0.00%
2022/12/07	0	0.00	1	14.05	14.05	-1	1,045	-0.10%
2022/12/06	6	14.69	0	14.40	14.35	6	1,049	0.58%
2022/12/01	10	14.60	0	0.00	14.55	10	1,033	0.97%
2022/11/30	0	0.00	5	14.30	14.25	-5	1,031	-0.48%
2022/11/28	0	0.00	0	13.95	13.85	0	1,038	0.00%
2022/11/25	3	13.97	0	0.00	13.95	3	1,045	0.29%
2022/11/24	0	0.00	4	14.05	14.15	-4	1,045	-0.38%
2022/11/23	0	0.00	0	14.10	14.05	0	1,044	0.00%
2022/11/22	4	13.90	5	14.05	14.00	-1	1,047	-0.10%
2022/11/21	1	14.00	0	0.00	14.00	1	1,053	0.09%
2022/11/18	5	14.25	0	0.00	14.30	5	1,056	0.47%
2022/11/17	0	0.00	20	14.35	14.45	-20	1,050	-1.90%
2022/11/16	0	14.25	19	14.13	14.15	-19	1,038	-1.83%
2022/11/14	20	14.00	0	14.00	13.95	20	1,020	1.96%
2022/11/11	1	13.80	0	0.00	13.70	1	1,020	0.10%
2022/11/10	0	0.00	2	13.70	13.85	-2	1,005	-0.20%
2022/11/09	20	14.03	10	14.00	13.95	10	1,002	1.00%
2022/11/08	2	13.65	0	0.00	13.50	2	923	0.22%
2022/11/07	5	13.60	19	13.61	13.55	-14	934	-1.49%
2022/11/04	0	0.00	0	13.45	13.50	0	943	0.00%
2022/11/03	0	0.00	0	13.25	13.25	0	952	0.00%
2022/11/02	3	13.33	1	13.25	13.15	2	963	0.21%
2022/10/31	1	12.85	0	0.00	12.90	1	956	0.10%
2022/10/27	0	0.00	0	13.20	13.00	0	1,066	0.00%
2022/10/26	0	12.75	0	0.00	12.70	0	1,088	0.00%
2022/10/25	0	0.00	0	12.60	12.65	0	1,102	0.00%
2022/10/20	0	0.00	0	12.75	12.55	0	1,133	0.00%
2022/10/18	0	0.00	2	12.85	12.85	-2	1,148	-0.17%
2022/10/14	0	12.45	0	0.00	12.65	0	1,178	0.00%
2022/10/13	0	0.00	0	11.95	11.85	0	1,179	0.00%
2022/10/11	1	13.00	3	12.95	12.95	-2	1,166	-0.17%
2022/10/05	0	0.00	8	13.55	13.45	-8	1,191	-0.67%
2022/10/04	0	13.20	11	13.10	13.30	-11	1,203	-0.91%
2022/09/29	1	12.75	1	12.90	12.85	0	1,247	0.00%
2022/09/28	4	12.40	0	0.00	12.35	4	1,254	0.32%
2022/09/26	3	13.75	10	14.03	13.35	-7	1,257	-0.56%
2022/09/21	0	0.00	10	14.90	14.80	-10	1,288	-0.78%
2022/09/19	1	14.90	0	0.00	14.85	1	1,304	0.08%
2022/09/14	0	0.00	0	15.25	15.15	0	1,346	0.00%
2022/09/13	0	15.30	1	15.25	15.15	-1	1,369	-0.07%
2022/09/08	4	14.75	0	0.00	14.90	4	1,433	0.28%
2022/09/07	0	14.95	0	0.00	14.65	0	1,461	0.00%
2022/09/06	5	15.00	0	0.00	15.00	5	1,464	0.34%
2022/08/31	0	0.00	1	15.80	16.00	-1	1,498	-0.07%
2022/08/29	1	15.65	0	15.80	15.65	1	1,504	0.07%
2022/08/23	0	0.00	0	16.30	15.85	0	1,558	0.00%
2022/08/22	0	0.00	0	16.65	16.20	0	1,578	0.00%
2022/08/19	3	16.30	0	16.65	16.55	3	1,578	0.19%
2022/08/18	0	16.50	0.1	16.25	16.20	-0.1	1,566	-0.01%
2022/08/17	0	0.00	0	16.20	16.10	0	1,562	0.00%
2022/08/10	1	15.05	0	0.00	15.10	1	1,543	0.06%
2022/08/09	0	0.00	4	15.25	15.25	-4	1,542	-0.26%
2022/08/08	0	0.00	2	15.80	15.50	-2	1,536	-0.13%
2022/08/05	1	15.80	3	15.75	15.90	-2	1,522	-0.13%
2022/08/04	0	15.55	3	15.50	15.60	-3	1,524	-0.19%
2022/08/03	0.1	16.70	12	16.77	16.60	-11.9	1,474	-0.80%
2022/07/29	3	16.93	0	0.00	16.90	3	1,431	0.21%
2022/07/27	0	16.75	0	0.00	16.75	0	1,419	0.00%
2022/07/25	2	16.80	0	0.00	16.90	2	1,413	0.14%
2022/07/22	0	0.00	24	17.23	16.95	-24	1,417	-1.69%
2022/07/21	2	16.95	8	16.85	17.00	-6	1,441	-0.42%
2022/07/20	1	16.95	1	16.85	16.75	0	1,441	0.00%
2022/07/15	1	16.00	0	0.00	16.10	1	1,465	0.07%
2022/07/12	4	15.10	0	0.00	15.05	4	1,479	0.27%
2022/07/06	1	15.50	1	15.40	15.20	0	1,461	0.00%
2022/07/01	3	16.30	0	0.00	15.40	3	1,481	0.20%
2022/06/29	1	17.20	0	0.00	17.30	1	1,439	0.07%
2022/06/28	2	17.38	0	0.00	17.35	2	1,475	0.14%
2022/06/24	0	0.00	2	17.38	17.10	-2	1,502	-0.13%
2022/06/22	5	17.25	1	17.60	17.00	4	1,729	0.23%
2022/06/21	4	17.30	13	17.65	17.85	-9	1,759	-0.51%
2022/06/20	21	17.80	1	17.20	17.00	20	1,775	1.13%
2022/06/17	1	18.20	0	0.00	18.10	1	1,791	0.06%
2022/06/16	1	18.87	6	18.98	18.70	-5	1,818	-0.27%
2022/06/15	3	19.45	0	0.00	19.40	3	1,918	0.16%
2022/06/13	0	20.70	7	19.90	19.90	-7	1,919	-0.36%
2022/06/09	0	0.00	14	21.19	21.15	-14	1,932	-0.72%
2022/06/08	10	21.30	0	0.00	21.15	10	1,952	0.51%
2022/06/06	1	21.50	0	0.00	21.40	1	2,035	0.05%
2022/06/02	5	21.59	0	0.00	21.60	5	2,090	0.24%
2022/06/01	1	21.50	0	0.00	21.60	1	2,140	0.05%
2022/05/31	5	21.50	5	21.85	21.50	0	2,156	0.00%
2022/05/27	0	0.00	1	20.95	20.90	-1	2,114	-0.05%
2022/05/26	1	20.85	0	0.00	20.65	1	2,137	0.05%
2022/05/23	1	21.20	0	0.00	21.05	1	2,231	0.04%
2022/05/19	10	21.00	2	20.65	21.20	8	2,274	0.35%
2022/05/18	12	21.12	0	0.00	21.10	12	2,291	0.52%
2022/05/17	0	0.00	0	20.90	20.90	0	2,320	0.00%
2022/05/16	5	20.50	0	0.00	20.35	5	2,338	0.21%
2022/05/13	0	0.00	3	20.45	20.35	-3	2,348	-0.13%
2022/05/12	0	0.00	0	20.00	19.80	0	2,351	0.00%
2022/05/11	0	0.00	0	20.40	20.20	0	2,355	0.00%
2022/05/06	0	0.00	0	21.60	21.60	0	2,500	0.00%
2022/05/05	0	0.00	0	21.55	21.65	0	2,516	0.00%
2022/05/04	0	0.00	4	21.43	21.40	-4	2,555	-0.16%
2022/04/29	2	21.15	0	0.00	21.15	2	2,634	0.08%
2022/04/28	1	21.00	0	0.00	21.15	1	2,672	0.04%
2022/04/26	3	21.60	0	0.00	21.60	3	2,730	0.11%
2022/04/25	5	22.03	4	22.20	21.90	1	2,761	0.04%
2022/04/22	0	0.00	2	22.95	22.90	-2	2,759	-0.07%
2022/04/21	1	23.25	0	0.00	23.25	1	2,810	0.04%
2022/04/20	10	23.05	2	23.10	23.15	8	2,845	0.28%
2022/04/19	0	0.00	3	23.10	23.10	-3	2,891	-0.10%
2022/04/18	0	0.00	1	22.65	22.60	-1	2,967	-0.03%
2022/04/14	1	23.65	0	0.00	23.45	1	3,097	0.03%
2022/04/13	0	0.00	1	23.45	23.55	-1	3,165	-0.03%
2022/04/12	1	23.00	0	23.15	23.05	1	3,248	0.03%
2022/04/11	2	23.23	0	23.25	23.05	2	3,344	0.06%
2022/04/07	5	23.92	0	0.00	23.60	5	3,776	0.13%
2022/04/01	1	24.30	1	24.30	24.35	0	4,047	0.00%
2022/03/31	1	24.45	1	24.45	24.45	0	4,293	0.00%
2022/03/30	0	0.00	0	24.95	24.85	0	4,757	0.00%
2022/03/29	0	25.20	1	25.10	25.05	-1	4,835	-0.02%
2022/03/28	7	24.60	12	24.75	24.90	-5	4,878	-0.10%
2022/03/25	6	25.74	9	25.60	25.15	-3	4,902	-0.06%
2022/03/24	5	25.00	7	25.01	25.30	-2	4,738	-0.04%
2022/03/23	6	24.92	3	24.90	24.95	3	4,782	0.06%
2022/03/22	1	24.70	0	0.00	24.80	1	4,871	0.02%
2022/03/21	0	0.00	2	24.60	24.60	-2	4,929	-0.04%
2022/03/18	5	24.06	6	24.15	24.45	-1	4,986	-0.02%
2022/03/17	2	23.05	7	23.20	23.25	-5	4,941	-0.10%
2022/03/16	1	22.30	0	0.00	22.50	1	5,031	0.02%
2022/03/14	0	0.00	0.4	22.95	23.10	-0.4	5,373	-0.01%
2022/03/11	1	22.70	2	22.75	22.90	-1	5,541	-0.02%
2022/03/10	1	22.85	1	22.80	22.90	0	5,638	0.00%
2022/03/09	3	22.00	0	0.00	22.20	3	5,696	0.05%
2022/03/08	5	21.56	0	0.00	21.50	5	5,957	0.08%
2022/03/07	10	22.99	0	0.00	22.50	10	7,005	0.14%
2022/03/04	1	23.80	0	23.95	23.70	1	7,698	0.01%
2022/03/03	6	24.22	8	24.26	24.10	-2	7,897	-0.03%
2022/03/02	0	0.00	3	23.75	24.00	-3	8,241	-0.04%
2022/03/01	1	23.80	0	0.00	23.85	1	8,361	0.01%
2022/02/25	3	23.55	9	23.56	23.50	-6	8,418	-0.07%
2022/02/24	5	23.42	2	23.45	23.35	3	8,572	0.04%
2022/02/23	1	24.35	0	0.00	24.30	1	8,919	0.01%
2022/02/22	0	0.00	3	24.55	24.35	-3	9,124	-0.03%
2022/02/21	1	24.90	1	25.05	25.00	0	9,283	0.00%
2022/02/18	0	0.00	4	24.98	25.10	-4	9,691	-0.04%
2022/02/17	1	25.25	0	0.00	25.00	1	9,801	0.01%
2022/02/15	1	24.85	0	0.00	24.65	1	10,157	0.01%
2022/02/14	9	24.60	4	24.40	24.35	5	10,236	0.05%
2022/02/11	0	0.00	1	25.05	25.25	-1	10,412	-0.01%
2022/02/10	9	25.22	0	25.25	25.20	9	10,542	0.09%
2022/02/09	7	25.00	3	24.87	25.30	4	10,585	0.04%
2022/02/08	0	0.00	0	24.45	24.45	0	10,600	0.00%
2022/02/07	0	0.00	3	23.55	24.00	-3	10,705	-0.03%
2022/01/26	4	23.39	1	23.55	23.30	3	11,050	0.03%
2022/01/25	3	23.83	7	23.86	23.40	-4	11,241	-0.04%
2022/01/24	3	24.17	18	23.95	24.20	-15	11,341	-0.13%
2022/01/21	3	24.85	3	24.75	24.65	0	11,433	0.00%
2022/01/20	1	25.55	0	0.00	25.50	1	11,496	0.01%
2022/01/19	2	24.90	0	0.00	25.15	2	11,483	0.02%
2022/01/18	28	25.35	1	25.65	25.10	27	11,543	0.23%
2022/01/17	1	25.30	1	25.45	25.50	0	11,564	0.00%
2022/01/14	8	24.61	0	0.00	24.80	8	11,597	0.07%
2022/01/13	12	25.25	10	25.33	25.15	2	11,617	0.02%
2022/01/12	10	25.20	12	25.46	25.20	-2	11,640	-0.02%
2022/01/11	28	25.32	0	0.00	25.25	28	11,662	0.24%
2022/01/10	3	26.07	12	25.92	25.90	-9	11,660	-0.08%
2022/01/07	9	26.14	45	26.30	26.05	-36	11,753	-0.31%
2022/01/06	0	0.00	1	26.90	27.00	-1	11,772	-0.01%
2022/01/05	43	27.22	4	27.31	27.10	39	11,815	0.33%
2022/01/04	17	27.56	14	27.59	27.55	3	11,843	0.03%
2022/01/03	9	27.67	26	27.81	27.85	-17	11,828	-0.14%
2021/12/30	3	27.35	11.3	27.48	27.70	-8.3	11,651	-0.07%
2021/12/29	17	27.26	19	27.18	27.30	-2	11,570	-0.02%
2021/12/28	10	27.24	11	27.10	26.85	-1	11,556	-0.01%
2021/12/27	18	27.36	30	27.13	27.00	-12	11,660	-0.10%
2021/12/24	33	27.16	67	27.24	27.35	-34	11,567	-0.29%
2021/12/23	0	0.00	6	26.37	26.35	-6	11,213	-0.05%
2021/12/22	33	26.13	4	26.30	25.90	29	11,372	0.26%
2021/12/21	7	25.76	3	25.90	25.80	4	11,439	0.03%
2021/12/20	8	25.95	10	26.00	25.75	-2	11,510	-0.02%
2021/12/17	10	26.20	0	26.10	26.05	10	11,611	0.09%
2021/12/16	11.8	26.71	3	26.65	26.80	8.8	11,789	0.07%
2021/12/15	7.2	26.18	0	0.00	26.20	7.2	11,905	0.06%
2021/12/14	5.1	25.77	11	26.48	25.75	-5.9	12,137	-0.05%
2021/12/13	20	26.43	10	26.65	26.40	10	12,420	0.08%
2021/12/10	14	26.58	10	26.55	26.50	4	12,605	0.03%
2021/12/09	8	27.03	14.2	27.11	26.70	-6.2	12,786	-0.05%
2021/12/08	8	27.50	4	27.50	27.15	4	12,948	0.03%
2021/12/07	12	27.12	11	27.34	27.35	1	13,140	0.01%
2021/12/06	14.2	26.69	11	26.65	26.60	3.2	13,635	0.02%
2021/12/03	15	27.43	1.8	27.00	27.00	13.2	13,941	0.09%
2021/12/02	27	27.21	4	27.83	26.95	23	14,271	0.16%
2021/12/01	59.5	28.25	13.8	28.42	27.80	45.7	14,650	0.31%
2021/11/30	20	27.81	59	27.81	28.10	-39	14,388	-0.27%
2021/11/29	17.3	25.36	16	25.91	25.55	1.3	14,168	0.01%
2021/11/26	14	26.87	25	27.09	26.60	-11	14,466	-0.08%
2021/11/25	29	26.82	15	26.88	26.45	14	14,563	0.10%
2021/11/24	4	26.13	10	26.35	26.20	-6	14,807	-0.04%
2021/11/23	7.4	26.37	46	26.55	26.15	-38.6	15,772	-0.24%
2021/11/22	46.2	27.33	18	27.31	27.30	28.2	16,008	0.18%
2021/11/19	5	26.59	12	26.66	26.85	-7	16,031	-0.04%
2021/11/18	5	26.24	7	26.49	26.10	-2	16,273	-0.01%
2021/11/17	40	26.56	18	26.94	26.90	22	16,561	0.13%
2021/11/16	17	25.68	7	25.90	25.90	10	16,392	0.06%
2021/11/15	30	25.49	45	25.70	25.60	-15	16,550	-0.09%
2021/11/12	17	24.79	3	24.58	24.55	14	16,751	0.08%
2021/11/11	12.5	25.34	1	25.35	25.20	11.5	17,178	0.07%
2021/11/10	19	25.49	3	25.45	25.55	16	17,624	0.09%
2021/11/09	21	26.12	9	26.37	26.00	12	18,390	0.07%
2021/11/08	2	26.15	11	26.08	25.80	-9	18,846	-0.05%
2021/11/05	3	25.50	1	25.60	25.85	2	19,553	0.01%
2021/11/04	9	26.02	4.5	26.14	25.70	4.5	20,495	0.02%
2021/11/03	8.7	26.28	12	26.40	25.80	-3.4	22,304	-0.02%
2021/11/02	21	26.41	3	26.68	26.60	18	24,642	0.07%
2021/11/01	0	0.00	6	25.89	25.95	-6	25,540	-0.02%
2021/10/29	8.5	25.41	9	25.31	25.20	-0.5	25,707	0.00%
2021/10/28	4	26.10	17	25.96	26.05	-13	25,842	-0.05%
2021/10/27	2.5	25.72	3	25.70	25.80	-0.5	26,197	0.00%
2021/10/26	35	25.64	9	25.67	25.10	26	26,488	0.10%
2021/10/25	3	25.30	3.2	25.27	25.70	-0.2	26,635	0.00%
2021/10/22	0	0.00	0	25.40	25.45	0	26,950	0.00%
2021/10/21	11	25.14	6	25.61	25.05	5	27,283	0.02%
2021/10/20	2	25.30	3	25.30	25.15	-1	27,492	0.00%
2021/10/19	1	25.45	15	25.31	25.30	-14	27,842	-0.05%
2021/10/18	15	24.55	0	24.60	24.55	15	28,634	0.05%
2021/10/15	1	24.40	7	24.71	24.80	-6	29,069	-0.02%
2021/10/14	8	23.71	9.3	23.89	23.65	-1.3	29,343	0.00%
2021/10/13	5.2	23.69	51	23.79	23.70	-45.8	29,746	-0.15%
2021/10/12	13	24.48	1	24.45	24.35	12	29,981	0.04%
2021/10/08	2	26.28	31	25.57	25.55	-29	30,475	-0.10%
2021/10/07	4	25.59	8	25.91	26.10	-4	31,126	-0.01%
2021/10/06	8	25.39	4	25.58	24.90	4	32,701	0.01%
2021/10/05	5	24.97	4.3	24.69	25.65	0.7	33,514	0.00%
2021/10/04	7	24.91	1	24.70	24.50	6	35,120	0.02%
2021/10/01	5	26.43	10	25.75	25.85	-5	35,406	-0.01%
2021/09/30	5	26.88	7	26.83	27.00	-2	35,605	-0.01%
2021/09/29	15	26.89	15	26.73	26.30	0	35,968	0.00%
2021/09/28	10	28.08	5.1	28.01	28.05	4.9	36,179	0.01%
2021/09/27	19	28.44	6	28.20	28.20	13	36,410	0.04%
2021/09/24	7	28.58	10	28.90	28.55	-3	36,463	-0.01%
2021/09/23	18	28.54	24	28.60	28.20	-6	36,408	-0.02%
2021/09/22	12	28.61	10	28.56	28.30	2	36,306	0.01%
2021/09/17	37	28.76	15	28.75	28.75	22	36,253	0.06%
2021/09/16	12	29.20	38.1	29.32	29.55	-26.1	36,183	-0.07%
2021/09/15	11.1	28.40	4	28.42	28.30	7.1	35,892	0.02%
2021/09/14	20	29.15	21	29.24	29.05	-1	35,759	0.00%
2021/09/13	33	29.44	41	29.27	28.90	-8	35,654	-0.02%
2021/09/10	34	29.68	13	29.77	29.85	21	35,997	0.06%
2021/09/09	37	29.86	39	29.81	30.10	-2	36,385	-0.01%
2021/09/08	39	28.94	24	28.70	28.30	15	36,618	0.04%
2021/09/07	32	28.71	27	28.92	28.50	5	36,439	0.01%
2021/09/06	88.3	30.05	41	30.09	29.90	47.3	36,113	0.13%
2021/09/03	61	30.34	82	30.44	30.65	-21	35,579	-0.06%
2021/09/02	27	29.55	41	30.19	28.95	-14	35,229	-0.04%
2021/09/01	31	30.04	46	30.22	30.50	-15	34,963	-0.04%
2021/08/31	30	29.69	58.5	29.45	30.45	-28.5	34,532	-0.08%
2021/08/30	15	29.13	24.5	29.17	29.15	-9.5	34,421	-0.03%
2021/08/27	58	29.62	54	29.69	28.65	4	34,102	0.01%
2021/08/26	47	29.04	12	29.10	29.30	35	33,124	0.11%
2021/08/25	14	28.60	43	28.63	28.55	-29	32,777	-0.09%
2021/08/24	40	28.16	17	28.24	27.95	23	32,487	0.07%
2021/08/23	58	27.94	63	28.10	28.60	-5	32,099	-0.02%
2021/08/20	7	26.00	8	26.11	26.50	-1	31,797	0.00%
2021/08/19	54	26.43	30	26.12	25.50	24	31,611	0.08%
2021/08/18	17	25.48	21	25.35	26.90	-4	31,672	-0.01%
2021/08/17	116	26.77	116	26.11	25.05	0	31,361	0.00%	大買/大賣/
2021/08/16	81	25.45	196	25.53	25.85	-115	30,920	-0.37%	大賣/鉅額交易
2021/08/13	107	27.55	65	27.73	26.85	42	30,425	0.14%	大買/
2021/08/12	54	28.00	42	28.00	28.05	12	29,558	0.04%
2021/08/11	63	28.08	59	28.13	27.40	4	29,119	0.01%
2021/08/10	94	29.36	78	29.54	29.30	16	28,381	0.06%
2021/08/09	185	30.60	179	30.69	29.85	6	27,503	0.02%	大買/大賣/
2021/08/06	169	30.59	117	30.75	29.35	52	25,670	0.20%	大買/大賣/
2021/08/05	70	29.26	59.6	29.96	31.15	10.4	23,188	0.04%
2021/08/04	33	28.12	11	28.10	28.35	22	22,281	0.10%
2021/08/03	10	27.72	11	27.67	28.00	-1	22,117	0.00%
2021/08/02	38	27.63	38	27.77	27.20	0	22,141	0.00%
2021/07/30	40	27.04	60	27.04	26.65	-20	21,909	-0.09%
2021/07/29	19	26.38	24	26.41	26.20	-5	21,642	-0.02%
2021/07/28	27	25.77	43	25.91	26.20	-16	21,511	-0.07%
2021/07/27	57	28.15	70.1	28.06	27.05	-13.1	21,360	-0.06%
2021/07/26	69	28.09	54	28.20	28.15	15	21,094	0.07%
2021/07/23	31	27.66	60	28.00	28.10	-29	21,018	-0.14%
2021/07/22	124	28.29	118	28.20	27.80	6	20,792	0.03%	大買/大賣/
2021/07/21	61	27.27	30.2	27.36	27.55	30.8	20,057	0.15%
2021/07/20	33	26.88	46	26.64	26.65	-13	19,848	-0.07%
2021/07/19	67	26.73	58.6	26.94	27.00	8.4	19,639	0.04%
2021/07/16	57.6	26.00	58	26.20	26.45	-0.4	19,323	0.00%
2021/07/15	49.3	25.63	45	25.49	26.20	4.3	19,163	0.02%
2021/07/14	26.7	26.03	29	25.83	25.30	-2.3	18,720	-0.01%
2021/07/13	98.2	28.09	70	27.96	27.35	28.2	18,262	0.15%
2021/07/12	23	25.50	78.1	25.63	26.40	-55.1	16,717	-0.33%
2021/07/09	164	24.00	97	23.91	24.00	67	15,872	0.42%	大買/
2021/07/08	2	22.73	17	23.10	23.20	-15	14,274	-0.11%
2021/07/07	50	20.92	20	20.89	21.10	30	13,999	0.21%
2021/07/06	16	20.82	20	20.65	20.40	-4	13,812	-0.03%
2021/07/05	37	20.69	34	20.64	20.65	3	13,568	0.02%
2021/07/02	5.2	19.83	20	19.84	19.85	-14.8	13,896	-0.11%
2021/07/01	23	19.32	46	19.16	19.40	-23	14,443	-0.16%
2021/06/30	1	19.60	63	19.43	19.50	-62	14,510	-0.43%
2021/06/29	4	19.26	5	19.80	19.20	-1	14,458	-0.01%
2021/06/28	5	19.41	36	19.50	19.65	-31	14,351	-0.22%
2021/06/25	10	19.37	0.2	19.15	19.05	9.8	14,312	0.07%
2021/06/24	10	19.03	43	19.22	19.30	-33	14,589	-0.23%
2021/06/23	17	18.69	6	18.77	18.95	11	14,571	0.08%
2021/06/22	11	18.55	4	18.76	18.45	7	14,656	0.05%
2021/06/21	60	19.13	34	19.19	18.50	26	14,558	0.18%
2021/06/18	128	19.90	80.1	19.82	19.45	47.9	14,066	0.34%	大買/
2021/06/17	28	19.91	32	19.88	20.80	-4	13,399	-0.03%
2021/06/16	32	18.95	22	19.10	19.00	10	12,572	0.08%
2021/06/15	5	18.85	10	18.96	18.90	-5	12,434	-0.04%
2021/06/11	10	18.68	68	18.80	18.85	-58	12,411	-0.47%
2021/06/10	23	19.02	18	18.96	18.80	5	12,326	0.04%
2021/06/09	18	18.68	46	18.56	18.80	-28	11,896	-0.24%
2021/06/07	48	18.53	25	18.12	17.70	23	11,709	0.20%
2021/06/04	5	18.08	0	0.00	18.05	5	11,394	0.04%
2021/06/03	0	0.00	18	18.06	18.00	-18	11,377	-0.16%
2021/06/02	5	17.50	0	0.00	17.80	5	11,354	0.04%
2021/06/01	2	17.95	2	18.03	17.85	0	11,327	0.00%
2021/05/31	2	17.60	6	17.61	17.40	-4	11,239	-0.04%
2021/05/28	10	17.42	0	17.40	17.50	10	11,235	0.09%
2021/05/27	11	17.15	11	16.99	17.05	0	11,157	0.00%
2021/05/26	7	17.16	10	17.30	16.85	-3	11,189	-0.03%
2021/05/25	4	16.53	0	0.00	16.60	4	10,914	0.04%
2021/05/24	1	16.45	0	0.00	16.25	1	10,951	0.01%
2021/05/21	2	15.45	0	0.00	15.60	2	10,934	0.02%
2021/05/20	5	15.50	17.2	15.90	15.35	-12.2	11,253	-0.11%
2021/05/19	4	16.00	16	15.70	16.05	-12	11,316	-0.11%
2021/05/18	4	14.85	9	14.90	14.90	-5	11,332	-0.04%
2021/05/17	2	13.55	6	14.17	13.55	-4	11,593	-0.03%
2021/05/14	3	15.53	7	15.21	15.05	-4	11,474	-0.03%
2021/05/13	36	15.22	24	15.22	15.30	12	11,425	0.11%
2021/05/12	31	17.61	31	17.14	16.35	0	11,225	0.00%
2021/05/11	31	18.33	29	18.18	18.15	2	11,028	0.02%
2021/05/10	22	18.92	10	19.14	19.20	12	10,942	0.11%
2021/05/07	8	18.44	18	18.44	18.50	-10	10,759	-0.09%
2021/05/06	11	17.17	4	17.00	16.85	7	10,719	0.07%
2021/05/05	3	17.53	27	17.66	17.20	-24	10,680	-0.22%
2021/05/04	15	17.19	15	17.60	17.70	0	10,660	0.00%
2021/05/03	16	18.53	6.4	18.96	18.35	9.7	10,488	0.09%
2021/04/29	36	19.13	14	18.95	18.85	22	10,435	0.21%
2021/04/28	62	18.93	86	18.94	19.60	-24	10,339	-0.23%
2021/04/27	11	19.08	37	19.06	19.05	-26	10,446	-0.25%
2021/04/26	102	19.44	39	19.48	19.50	63	10,486	0.60%	大買/
2021/04/23	30	18.43	80	18.91	18.95	-50	10,331	-0.48%
2021/04/22	19	18.82	43	18.58	18.10	-24	10,438	-0.23%
2021/04/21	46	19.31	94	19.07	19.00	-48	11,121	-0.43%
2021/04/20	11	18.96	29	19.05	19.05	-18	11,229	-0.16%
2021/04/19	26	19.10	39	19.04	18.85	-13	11,325	-0.11%
2021/04/16	13	18.45	10	18.42	18.65	3	11,180	0.03%
2021/04/15	3	17.68	11	17.78	18.05	-8	11,092	-0.07%
2021/04/14	10.2	17.52	1	17.50	17.60	9.2	11,089	0.08%
2021/04/13	80.2	18.54	11	18.78	18.15	69.2	11,094	0.62%
2021/04/12	28	18.53	69.1	18.74	18.45	-41.1	11,003	-0.37%
2021/04/09	76	18.23	11	18.16	18.20	65	10,957	0.59%
2021/04/08	135	18.74	13	18.74	18.90	122	10,753	1.13%	大買/鉅額交易
2021/04/07	11	18.03	73	17.91	18.45	-62	9,992	-0.62%
2021/04/06	1	16.85	66	16.58	16.80	-65	9,169	-0.71%
2021/04/01	2	16.03	2	16.15	16.10	0	9,004	0.00%
2021/03/31	30	16.11	2	16.15	16.05	28	9,079	0.31%
2021/03/30	14	16.09	13	16.14	16.15	1	9,048	0.01%
2021/03/29	60	17.04	19	17.48	16.50	41	8,930	0.46%
2021/03/26	4	16.43	0	0.00	16.45	4	8,460	0.05%
2021/03/25	0	0.00	12	16.60	16.15	-12	8,444	-0.14%
2021/03/24	2	16.20	23	16.37	16.10	-21	8,306	-0.25%
2021/03/23	26	16.18	109	16.01	15.85	-83	8,273	-1.00%	大賣/
2021/03/22	111	16.43	13	16.36	16.40	98	8,191	1.20%	大買/
2021/03/19	29	16.01	28	16.18	16.25	1	8,094	0.01%
2021/03/18	36	16.15	42	16.24	16.25	-6	8,125	-0.07%
2021/03/17	1	16.15	23	15.96	16.00	-22	8,179	-0.27%
2021/03/16	1	15.80	1	15.90	15.85	0	8,235	0.00%
2021/03/15	0	15.85	0	0.00	15.85	0	8,432	0.00%
2021/03/12	3	15.55	2	15.50	15.70	1	8,564	0.01%
2021/03/11	1	15.55	2	15.55	15.45	-1	8,905	-0.01%
2021/03/10	0	0.00	0	15.10	15.10	0	9,136	0.00%
2021/03/08	7	15.10	0	0.00	15.15	7	9,490	0.07%
2021/03/05	0	0.00	2	15.08	15.10	-2	9,625	-0.02%
2021/03/04	5	15.40	0	0.00	15.40	5	9,804	0.05%
2021/03/03	5	15.50	3	15.45	15.70	2	9,899	0.02%
2021/03/02	12	16.22	13	16.39	15.75	-1	9,876	-0.01%
2021/02/26	26	16.03	11	16.17	16.05	15	9,941	0.15%
2021/02/25	0	0.00	5	15.90	15.80	-5	10,284	-0.05%
2021/02/24	62	16.14	55	16.05	15.75	7	10,344	0.07%
2021/02/23	1	16.15	5	15.90	16.10	-4	10,691	-0.04%
2021/02/22	10	16.05	3	16.07	16.10	7	10,581	0.07%
2021/02/19	9	15.57	9	15.44	15.60	0	10,255	0.00%
2021/02/18	65	15.20	78	15.24	15.30	-13	10,124	-0.13%
2021/02/17	28	15.07	18	15.13	15.30	10	9,965	0.10%
2021/02/05	2	14.10	1	14.05	13.95	1	9,622	0.01%
2021/02/04	2	13.90	10	14.20	13.85	-8	9,606	-0.08%
2021/02/03	0	0.00	2	14.05	13.90	-2	9,550	-0.02%
2021/02/02	0	0.00	0	13.80	13.80	0	9,551	0.00%
2021/02/01	8	13.47	4	13.53	13.55	4	9,597	0.04%
2021/01/29	12	14.16	1	13.80	13.80	11	9,543	0.12%
2021/01/28	4	14.20	22	14.28	14.25	-18	9,444	-0.19%
2021/01/27	11	14.09	1	13.90	13.90	10	9,261	0.11%
2021/01/26	18	13.96	0	0.00	14.00	18	9,212	0.20%
2021/01/25	1	14.25	1	14.50	14.25	0	9,146	0.00%
2021/01/22	0	0.00	9	14.61	14.50	-9	9,103	-0.10%
2021/01/21	7	14.67	8	14.84	14.35	-1	9,046	-0.01%
2021/01/20	34	14.85	13	15.01	14.35	21	8,951	0.23%
2021/01/19	10	14.70	2	15.08	15.10	8	8,694	0.09%
2021/01/18	13	14.12	4	14.30	14.50	9	8,591	0.10%
2021/01/15	17.1	15.12	14	15.67	15.00	3.1	8,613	0.04%
2021/01/14	57	16.07	74	16.04	16.00	-17	8,441	-0.20%
2021/01/13	28	15.07	29	15.33	15.55	-1	7,538	-0.01%
2021/01/12	64	14.98	14	14.87	14.50	50	7,235	0.69%
2021/01/11	1	14.70	4	14.63	14.80	-3	6,975	-0.04%
2021/01/08	0	0.00	0	14.25	14.25	0	6,834	0.00%
2021/01/07	0	0.00	2	14.55	14.55	-2	6,790	-0.03%
2021/01/06	34	14.21	0	0.00	14.10	34	6,719	0.51%
2021/01/05	0	0.00	10	14.85	14.90	-10	6,538	-0.15%
2021/01/04	1	14.50	5	14.57	14.55	-4	6,416	-0.06%
2020/12/30	0	0.00	1	14.05	14.05	-1	6,261	-0.02%
2020/12/29	3	14.10	4	14.33	14.10	-1	6,232	-0.02%
2020/12/28	10	14.25	30	14.20	14.35	-20	6,224	-0.32%
2020/12/25	4	14.29	21	14.28	14.20	-17	6,165	-0.28%
2020/12/24	10	13.95	1	14.00	13.95	9	6,046	0.15%
2020/12/23	22	13.75	3	13.67	13.80	19	6,018	0.32%
2020/12/22	4	13.73	37	14.02	13.50	-33	6,020	-0.55%
2020/12/21	7	13.50	0	0.00	13.65	7	6,003	0.12%
2020/12/18	10	13.84	3	13.85	13.80	7	5,951	0.12%
2020/12/17	9	14.20	11	14.11	14.15	-2	5,882	-0.03%
2020/12/16	13	14.09	16	14.18	14.10	-3	5,860	-0.05%
2020/12/15	6	14.07	0	0.00	14.00	6	5,830	0.10%
2020/12/14	2	14.35	4	14.60	14.35	-2	5,774	-0.03%
2020/12/11	9	14.06	2	14.15	13.85	7	5,674	0.12%
2020/12/10	19	14.57	3	14.60	14.40	16	5,542	0.29%
2020/12/09	5	14.59	25	14.88	14.95	-20	5,392	-0.37%
2020/12/08	17	14.54	29	14.53	14.40	-12	5,187	-0.23%
2020/12/07	33	14.38	25	14.36	14.55	8	5,049	0.16%
2020/12/04	3	13.80	8	13.70	13.70	-5	4,674	-0.11%
2020/12/03	2	13.05	0	0.00	13.10	2	4,405	0.05%
2020/12/02	17	13.35	26	13.44	13.35	-9	4,450	-0.20%
2020/12/01	2	12.80	26	12.84	13.00	-24	4,151	-0.58%
2020/11/30	32	12.70	1	12.65	12.65	31	4,000	0.77%
2020/11/27	2	12.30	2	12.30	12.55	0	3,815	0.00%
2020/11/26	0	0.00	4	12.06	12.15	-4	3,693	-0.11%
2020/11/25	10	12.40	10	12.50	12.15	0	3,660	0.00%
2020/11/24	21	12.14	40	12.20	12.10	-19	3,506	-0.54%
2020/11/23	0	0.00	5	11.90	11.90	-5	3,088	-0.16%
2020/11/20	30	12.00	18	11.94	12.05	12	3,046	0.39%
2020/11/19	0	0.00	20	11.45	11.55	-20	2,592	-0.77%
2020/11/18	0	0.00	1	11.45	11.35	-1	2,574	-0.04%
2020/11/17	12	11.37	0	0.00	11.30	12	2,555	0.47%
2020/11/16	10	11.35	10	11.50	11.30	0	2,572	0.00%
2020/11/12	0	0.00	0	11.10	11.15	0	2,581	0.00%
2020/11/11	1	11.15	0	0.00	11.25	1	2,600	0.04%
2020/11/10	0	0.00	0	11.20	11.15	0	2,643	0.00%
2020/11/09	7	11.16	6	11.25	11.20	1	2,800	0.04%
2020/11/05	0	0.00	0	10.70	10.75	0	2,804	0.00%
2020/11/04	1	10.80	0	10.70	10.80	1	2,835	0.04%
2020/11/02	0	0.00	4	10.55	10.65	-4	2,857	-0.14%
2020/10/30	4	10.80	0	0.00	10.65	4	2,872	0.14%
2020/10/29	1	10.80	0	0.00	10.85	1	2,876	0.03%
2020/10/28	1	11.00	8	11.16	11.00	-7	2,869	-0.24%
2020/10/27	5	11.30	3	11.47	11.30	2	2,850	0.07%
2020/10/26	3	11.62	0	0.00	11.55	3	2,838	0.11%
2020/10/23	8	11.76	3	11.85	11.70	5	2,798	0.18%
2020/10/22	1	10.85	0	0.00	10.90	1	2,652	0.04%
2020/10/21	1	10.85	2	10.95	11.00	-1	2,532	-0.04%
2020/10/19	0	0.00	7	10.90	10.85	-7	2,580	-0.27%
2020/10/16	2	10.90	0	0.00	10.80	2	2,608	0.08%
2020/10/15	6	10.90	0	0.00	11.05	6	2,644	0.23%
2020/10/12	1	11.00	0	0.00	10.90	1	2,823	0.04%
2020/10/07	0	0.00	2	10.78	10.90	-2	2,942	-0.07%
2020/10/06	0	0.00	1	10.75	10.75	-1	2,973	-0.03%
2020/10/05	2	10.75	0	0.00	10.70	2	3,062	0.07%
2020/09/30	0	0.00	0	10.60	10.60	0	3,115	0.00%
2020/09/25	1	10.40	0	0.00	10.35	1	4,294	0.02%
2020/09/24	0	0.00	5.5	10.51	10.50	-5.5	4,587	-0.12%
2020/09/23	0	0.00	1	11.20	11.00	-1	4,604	-0.02%
2020/09/21	0	11.45	0	0.00	11.40	0	4,627	0.00%
2020/09/18	1	11.70	0	0.00	11.65	1	4,599	0.02%
2020/09/17	0	0.00	6	11.74	11.65	-6	4,592	-0.13%
2020/09/15	5	11.65	0	0.00	11.65	5	4,626	0.11%
2020/09/11	0	0.00	0.3	11.35	11.25	-0.3	4,703	-0.01%
2020/09/09	0	0.00	0	11.65	11.70	0	4,688	0.00%
2020/09/08	2	11.85	0	0.00	11.75	2	4,696	0.04%
2020/09/07	0	0.00	45	12.11	12.10	-45	4,696	-0.96%
2020/09/01	0	0.00	11	11.65	11.75	-11	5,162	-0.21%
2020/08/31	1	11.80	5	11.75	11.60	-4	5,167	-0.08%
2020/08/28	5	11.75	0	0.00	11.75	5	5,166	0.10%
2020/08/27	0	0.00	0	11.50	11.55	0	5,225	0.00%
2020/08/26	26	12.01	22	11.98	11.75	4	5,259	0.08%
2020/08/25	12	11.81	0	0.00	11.75	12	5,244	0.23%
2020/08/19	2	11.53	1	11.70	11.50	1	5,126	0.02%
2020/08/18	1	11.80	3	11.60	11.75	-2	5,118	-0.04%
2020/08/17	2	11.80	1	11.90	11.75	1	5,096	0.02%
2020/08/14	3	11.75	0	0.00	11.70	3	5,068	0.06%
2020/08/13	5	11.92	3	11.75	11.50	2	5,021	0.04%
2020/08/12	0	0.00	1	11.45	12.00	-1	4,842	-0.02%
2020/08/11	1	11.10	10	11.17	11.15	-9	4,780	-0.19%
2020/08/10	10	11.30	0	0.00	11.25	10	4,782	0.21%
2020/08/07	2	11.15	7	11.10	11.15	-5	4,774	-0.10%
2020/08/06	4	11.08	4	11.05	11.05	0	4,774	0.00%
2020/08/05	10	11.14	0	0.00	11.15	10	4,767	0.21%
2020/08/04	5	10.98	0	0.00	10.95	5	4,761	0.11%
2020/08/03	2	10.85	0	0.00	10.80	2	4,792	0.04%
2020/07/29	2	10.60	0	0.00	10.50	2	4,881	0.04%
2020/07/27	0	0.00	11	10.60	10.60	-11	4,865	-0.23%
2020/07/23	6	11.08	10	11.20	11.15	-4	5,028	-0.08%
2020/07/22	0	0.00	8	11.05	11.10	-8	5,033	-0.16%
2020/07/21	10	11.12	40	11.10	11.10	-30	5,005	-0.60%
2020/07/16	33	11.07	15	11.17	11.15	18	4,902	0.37%
2020/07/15	50	11.44	40	11.65	11.40	10	4,831	0.21%
2020/07/13	8	11.70	0	0.00	11.70	8	4,739	0.17%
2020/07/10	16	11.76	0	0.00	11.60	16	4,711	0.34%
2020/07/09	9	12.41	6	12.30	12.35	3	4,636	0.06%
2020/07/08	12	12.68	5	12.76	12.85	7	4,513	0.16%
2020/07/07	22	12.39	14	12.41	12.35	8	4,321	0.19%
2020/07/06	41	12.90	65	12.87	12.95	-24	4,112	-0.58%
2020/07/03	16	11.89	48	11.90	11.90	-32	3,344	-0.96%
2020/07/02	2	10.80	7	10.67	10.85	-5	3,054	-0.16%
2020/07/01	2	10.60	2	10.70	10.50	0	2,989	0.00%
2020/06/30	0	0.00	9	10.32	10.30	-9	2,952	-0.30%
2020/06/29	8	10.40	16	10.30	10.30	-8	2,951	-0.27%
2020/06/19	3	10.75	3	10.60	10.75	0	3,052	0.00%
2020/06/17	8	10.40	7	10.54	10.50	1	2,972	0.03%
2020/06/16	16	10.20	15	10.25	10.40	1	2,980	0.03%
2020/06/15	5	10.40	1	10.25	10.20	4	2,988	0.13%
2020/06/12	2	10.10	20.4	10.25	10.25	-18.4	2,986	-0.62%
2020/06/11	39	10.90	31	10.92	10.50	8	2,959	0.27%
2020/06/10	0	0.00	60	10.35	10.65	-60	2,602	-2.31%
2020/06/09	6	10.20	1	10.00	9.90	5	2,546	0.20%
2020/06/08	27	9.90	5	9.91	9.95	22	2,529	0.87%
2020/06/05	8	9.87	8	9.90	9.86	0	2,483	0.00%
2020/06/03	30	10.03	0	0.00	9.84	30	2,562	1.17%
2020/06/02	0	0.00	10	9.90	9.96	-10	2,515	-0.40%
2020/06/01	40	9.57	20	9.65	9.53	20	2,497	0.80%
2020/05/28	0	0.00	0	9.33	9.33	0	2,518	0.00%
2020/05/22	5	9.64	7	9.49	9.37	-2	2,912	-0.07%
2020/05/21	8	9.58	14	9.60	9.60	-6	2,929	-0.20%
2020/05/15	0	0.00	0	9.40	9.41	0	2,992	0.00%
2020/05/08	0	0.00	0	9.97	9.97	0	3,030	0.00%
2020/05/07	2	10.15	0	0.00	10.15	2	2,984	0.07%
2020/05/05	2	9.90	5	9.86	9.85	-3	2,911	-0.10%
2020/05/04	2	9.84	0	0.00	9.88	2	2,912	0.07%
2020/04/29	2	10.35	25	10.11	10.00	-23	2,938	-0.78%
2020/04/28	2	10.23	0	0.00	10.30	2	2,866	0.07%
2020/04/27	0	0.00	0	9.70	9.68	0	2,937	0.00%
2020/04/23	0	0.00	1	9.35	9.42	-1	3,380	-0.03%
2020/04/21	1	8.90	0	0.00	8.81	1	3,831	0.03%
2020/04/14	0	0.00	1	9.08	9.12	-1	3,972	-0.03%
2020/04/09	0	0.00	2	8.87	8.88	-2	4,034	-0.05%
2020/04/08	0	0.00	1	8.75	8.87	-1	4,071	-0.02%
2020/04/07	10	8.56	10	8.76	8.61	0	4,069	0.00%
2020/04/06	0	0.00	10	8.29	8.35	-10	4,078	-0.25%
2020/04/01	10	8.36	0	0.00	8.26	10	4,148	0.24%
2020/03/31	1	8.21	0	0.00	8.24	1	4,273	0.02%
2020/03/27	10	8.10	5	8.26	8.10	5	4,668	0.11%
2020/03/26	11	8.25	0	0.00	8.21	11	4,916	0.22%
2020/03/25	2	7.58	0	0.00	7.74	2	4,873	0.04%
2020/03/24	0	0.00	15	7.24	7.23	-15	4,820	-0.31%
2020/03/20	1	7.54	0	0.00	7.43	1	4,804	0.02%
2020/03/19	5	7.16	0	0.00	7.03	5	4,772	0.10%
2020/03/17	0	0.00	4	8.45	8.06	-4	4,705	-0.09%
2020/03/16	6	9.10	0	0.00	8.85	6	4,671	0.13%
2020/03/13	9	9.05	20	9.25	9.54	-11	4,623	-0.24%
2020/03/12	15	10.00	0	10.00	10.05	15	4,539	0.33%
2020/03/10	0	0.00	15	10.43	11.00	-15	4,421	-0.34%
2020/03/09	0	0.00	0	10.50	10.60	0	4,368	0.00%
2020/03/05	3	11.10	5	11.06	11.05	-2	4,266	-0.05%
2020/03/04	0	0.00	4	10.75	11.15	-4	4,221	-0.09%
2020/03/03	0	0.00	6	11.10	10.75	-6	4,161	-0.14%
2020/03/02	10	10.87	6	10.79	10.95	4	4,096	0.10%
2020/02/27	6	11.00	25	11.16	10.70	-19	4,033	-0.47%
2020/02/24	5	10.15	20	10.27	10.20	-15	3,646	-0.41%
2020/02/21	0	0.00	5	10.40	10.40	-5	3,617	-0.14%
2020/02/20	6	10.53	0	0.00	10.55	6	3,609	0.17%
2020/02/19	10	10.70	5	10.60	10.55	5	3,600	0.14%
2020/02/18	4	10.38	0	10.30	10.40	4	3,545	0.11%
2020/02/14	5	10.45	1	10.45	10.45	4	3,504	0.11%
2020/02/13	1	10.55	0	0.00	10.45	1	3,496	0.03%
2020/02/12	9	10.47	6	10.60	10.55	3	3,507	0.09%
2020/02/10	0	0.00	2	10.00	10.15	-2	3,408	-0.06%
2020/02/07	1	10.20	0	0.00	10.20	1	3,403	0.03%
2020/02/05	10	10.40	1	10.40	10.20	9	3,372	0.27%
2020/02/04	6	10.30	5	10.40	10.40	1	3,342	0.03%
2020/02/03	7	10.16	0	0.00	10.20	7	3,319	0.21%
2020/01/31	2	11.00	0	0.00	10.90	2	3,262	0.06%
2020/01/30	7	10.95	46	10.98	10.90	-39	3,201	-1.22%
2020/01/20	11	11.47	13	11.57	11.50	-2	3,057	-0.07%
2020/01/17	10	11.75	4	11.45	11.40	6	2,938	0.20%
2020/01/16	13	11.10	38	11.49	11.75	-25	2,603	-0.96%
2020/01/15	0	0.00	1	10.40	10.70	-1	2,178	-0.05%
2020/01/14	5	10.35	3	10.40	10.30	2	2,113	0.09%
2020/01/13	10	10.45	0	0.00	10.40	10	2,083	0.48%
2020/01/10	2	10.05	10	10.10	10.05	-8	1,955	-0.41%
2020/01/09	1	10.20	0	0.00	10.25	1	1,945	0.05%
2020/01/08	0	0.00	5	10.15	9.96	-5	1,907	-0.26%
2020/01/07	0	0.00	13	9.99	9.96	-13	1,882	-0.69%
2020/01/03	20	10.35	0	0.00	10.35	20	1,818	1.10%
2020/01/02	2	10.48	6	10.58	10.55	-4	1,773	-0.23%
2019/12/30	3	10.63	0	0.00	10.45	3	1,695	0.18%
2019/12/27	15	10.45	7	10.58	10.65	8	1,638	0.49%
2019/12/26	29	10.89	0	0.00	10.85	29	1,553	1.87%
2019/12/25	2	10.58	1	10.55	10.55	1	1,408	0.07%
2019/12/24	14	10.36	22	10.51	10.70	-8	1,332	-0.60%
2019/12/23	20	10.20	0	0.00	10.40	20	984	2.03%
2019/12/20	0	0.00	0	9.46	9.48	0	687	0.00%
2019/12/16	0	0.00	0	9.00	9.04	0	679	0.00%
2019/12/06	0	0.00	10	8.90	8.84	-10	644	-1.55%
2019/11/25	0	0.00	0	8.80	8.82	0	817	0.00%
2019/11/21	10	8.75	0	0.00	8.80	10	817	1.22%
2019/11/15	8	8.65	0	0.00	8.66	8	821	0.97%
2019/11/12	0	0.00	0	8.81	8.77	0	821	0.00%
2019/11/11	0	0.00	0	8.78	8.78	0	816	0.00%
2019/11/05	0	0.00	0	9.21	9.21	0	806	0.00%
2019/10/24	5	9.73	7	9.65	9.66	-2	850	-0.24%
2019/10/22	0	0.00	0	9.40	9.45	0	816	0.00%
2019/10/18	2	9.50	1	9.60	9.50	1	833	0.12%
2019/10/16	0	0.00	0	9.36	9.42	0	813	-0.01%
2019/10/15	0	0.00	0	9.41	9.40	0	811	0.00%
2019/09/27	5	9.48	5	9.31	9.20	0	867	0.00%
2019/09/26	5	9.42	0	9.43	9.41	5	865	0.58%
2019/09/25	0	0.00	8	9.36	9.30	-8	859	-0.93%
2019/09/24	0	0.00	1	9.50	9.44	-1	860	-0.12%
2019/09/20	0	0.00	12	9.32	9.47	-12	810	-1.48%
2019/09/19	0	0.00	1	9.36	9.39	-1	804	-0.12%
2019/09/11	0.3	9.24	0	0.00	9.24	0.3	793	0.04%
2019/09/10	0	0.00	1	9.26	9.29	-1	790	-0.13%
2019/09/09	0	0.00	0	9.53	9.44	0	782	0.00%
2019/09/06	0	0.00	1	9.60	9.68	-1	761	-0.13%
2019/09/05	2	9.55	0	0.00	9.55	2	736	0.27%
2019/09/04	0	0.00	6	9.30	9.34	-6	666	-0.90%
2019/08/23	0	0.00	1	8.81	8.87	-1	584	-0.16%
2019/08/22	1	8.85	0	8.87	8.85	1	585	0.17%
2019/08/15	0	0.00	0	8.71	8.77	0	566	0.00%
2019/08/14	0	0.00	0	9.01	8.90	0	578	0.00%
2019/08/13	2	8.90	0	0.00	8.87	2	592	0.34%
2019/08/08	0	0.00	5	8.76	9.00	-5	582	-0.86%
2019/08/07	0	0.00	0	8.70	8.63	0	562	0.00%
2019/08/06	0	0.00	6	8.52	8.72	-6	562	-1.07%
2019/08/05	0	0.00	0	8.75	8.62	0	565	0.00%
2019/08/02	0	0.00	3	8.56	8.60	-3	564	-0.53%
2019/07/31	1	8.99	0	0.00	8.91	1	550	0.18%
2019/07/23	0.2	8.85	0	0.00	8.88	0.2	506	0.03%
2019/07/17	0	0.00	3	8.82	8.83	-3	536	-0.56%
2019/07/15	0	0.00	2	8.88	8.91	-2	630	-0.32%
2019/07/12	0	0.00	5	8.41	8.62	-5	604	-0.83%
2019/07/11	3	8.37	0	0.00	8.41	3	603	0.50%
2019/07/10	12	8.26	5	8.26	8.36	7	605	1.16%
2019/07/03	2	8.46	0	8.43	8.45	2	600	0.33%
2019/06/27	2	8.35	0	0.00	8.37	2	618	0.32%
2019/06/24	0	8.41	0	0.00	8.41	0	639	0.01%
2019/06/19	0	0.00	5	8.38	8.40	-5	662	-0.75%
2019/06/18	16	8.30	0	0.00	8.28	16	662	2.42%
2019/06/13	0	0.00	0	8.36	8.33	0	699	0.00%
2019/05/23	0	0.00	0	8.39	8.28	0	851	0.00%
2019/05/20	0	0.00	30	8.26	8.25	-30	870	-3.44%
2019/05/15	0	0.00	0	9.08	9.00	0	1,031	0.00%
2019/05/13	0	0.00	21	8.90	8.85	-21	1,041	-2.02%
2019/05/10	0	0.00	0	9.33	9.10	0	1,039	0.00%
2019/05/08	2	9.48	0	10.00	9.55	2	1,032	0.19%
2019/04/30	0	0.00	1	9.60	9.59	-1	1,032	-0.10%
2019/04/26	1	9.78	0	0.00	9.77	1	1,021	0.10%
2019/04/25	0	0.00	0	9.90	9.97	0	1,011	0.00%
2019/04/22	0	0.00	1	10.25	10.25	-1	962	-0.10%
2019/04/19	2	9.60	0	0.00	9.85	2	863	0.23%
2019/04/17	0	0.00	1	9.70	9.70	-1	840	-0.12%
2019/04/12	2	9.61	0	0.00	9.61	2	823	0.24%
2019/04/11	2	9.80	1	9.75	9.79	1	816	0.12%
2019/04/10	1	9.84	0	0.00	9.85	1	821	0.12%
2019/04/08	0	9.90	0	0.00	9.78	0	802	0.00%
2019/04/03	1	9.60	0	0.00	9.63	1	790	0.13%
2019/04/02	2	9.55	0	9.65	9.60	2	783	0.26%
2019/03/29	0	9.60	0	0.00	9.59	0	761	0.00%
2019/03/28	0	9.65	1	9.71	9.70	-1	752	-0.13%
2019/03/26	20	9.90	0	0.00	9.91	20	737	2.71%
2019/03/25	1	9.93	0	0.00	9.89	1	736	0.14%
2019/03/22	10	10.05	0	0.00	10.05	10	725	1.38%
2019/03/21	20	10.00	5	10.05	10.00	15	704	2.13%
2019/03/20	0	0.00	0	10.10	10.10	0	701	0.00%
2019/03/14	0	10.05	10.6	10.10	10.10	-10.6	647	-1.64%
2019/03/06	1	10.30	0	0.00	10.30	1	731	0.14%
2019/03/05	0	0.00	0	10.05	10.05	0	704	0.00%
2019/03/04	0	0.00	0	10.10	10.10	0	704	0.00%
2019/02/25	0	0.00	0	10.20	10.20	0	689	0.00%
2019/02/22	0	0.00	2	10.35	10.30	-2	678	-0.29%
2019/02/20	0	0.00	0	10.20	10.30	0	633	0.00%
2019/02/19	0	0.00	1	10.30	10.20	-1	626	-0.16%
2019/02/18	5	10.20	0	0.00	10.20	5	611	0.82%
2019/02/15	28	10.26	2	10.30	10.45	26	582	4.46%
2019/02/14	3	9.83	1	9.82	9.87	2	490	0.41%
2019/01/28	2	9.25	0	9.26	9.30	2	422	0.47%
2019/01/24	0	0.00	1	9.25	9.23	-1	431	-0.23%
2019/01/23	0	0.00	1	9.20	9.18	-1	429	-0.23%
2019/01/22	0	0.00	0	9.10	9.13	0	426	0.00%
2019/01/21	0	9.04	0	0.00	9.10	0	430	0.00%
2019/01/15	0	0.00	2	9.02	8.98	-2	442	-0.45%
2019/01/11	0	0.00	1	9.13	9.14	-1	441	-0.23%
2019/01/10	0	0.00	0	9.25	9.24	0	443	0.00%
2019/01/04	10	8.85	0	0.00	8.91	10	461	2.17%
2018/12/27	0	0.00	1	9.10	9.03	-1	508	-0.20%
2018/12/26	15	8.96	0	0.00	9.00	15	510	2.94%
2018/12/20	2	9.20	0	0.00	8.95	2	523	0.38%
2018/12/19	0	0.00	0	9.10	9.16	0	532	0.00%
2018/12/14	0	0.00	5	9.32	9.38	-5	543	-0.92%
2018/12/13	7	9.50	2	9.46	9.38	5	547	0.91%
2018/12/07	0	0.00	10	9.37	9.40	-10	618	-1.62%
2018/12/06	0	0.00	1	9.52	9.23	-1	620	-0.16%
2018/12/05	1	9.59	0	0.00	9.60	1	616	0.16%
2018/12/04	2	9.73	0	0.00	9.76	2	628	0.32%
2018/11/30	3	9.81	0	0.00	9.68	3	610	0.49%
2018/11/29	1	9.62	5	9.18	9.85	-4	579	-0.69%
2018/11/28	11	8.92	6	9.00	8.96	5	537	0.93%
2018/11/15	0	0.00	4	8.54	8.53	-4	542	-0.74%
2018/11/14	4	8.51	0	0.00	8.50	4	551	0.72%
2018/10/31	2	8.20	1	8.32	8.37	1	624	0.16%
2018/10/26	0	0.00	4	8.58	8.20	-4	618	-0.65%
2018/10/23	0	0.00	1	9.00	8.94	-1	625	-0.16%
2018/10/19	0	0.00	1	8.93	9.00	-1	639	-0.16%
2018/10/17	0	8.96	0	0.00	8.96	0	638	0.00%
2018/10/16	0	0.00	5	9.00	8.92	-5	640	-0.78%
2018/10/15	0	8.79	0	0.00	8.79	0	642	0.00%
2018/10/12	5	8.30	0	8.70	8.68	5	645	0.77%
2018/10/11	10	8.74	1	8.74	8.73	9	646	1.39%
2018/10/09	1	9.85	0	0.00	9.70	1	620	0.16%
2018/10/05	0	0.00	6	9.91	9.75	-6	625	-0.96%
2018/09/28	13	10.06	3	10.10	10.10	10	695	1.44%
2018/09/27	11	10.15	0	0.00	10.15	11	700	1.57%
2018/09/26	16	10.20	0	0.00	10.10	16	704	2.27%
2018/09/21	82	10.05	0	0.00	10.15	82	721	11.37%
2018/09/17	0	0.00	2	10.45	10.40	-2	767	-0.26%
2018/09/14	10	10.15	10	10.25	10.45	0	776	0.00%
2018/09/13	2	10.20	0	0.00	10.25	2	784	0.25%
2018/09/10	2	10.00	0	9.96	9.90	2	828	0.24%
2018/09/07	4	10.30	0	0.00	10.30	4	1,023	0.39%
2018/09/06	0	0.00	0	10.70	10.70	0	1,021	0.00%
2018/09/03	0	0.00	0	10.70	10.60	0	1,100	0.00%
2018/08/29	1	10.70	0	0.00	10.75	1	1,187	0.08%
2018/08/27	10	10.60	0	0.00	10.70	10	1,264	0.79%
2018/08/24	13	10.60	0	0.00	10.65	13	1,302	1.00%
2018/08/20	13	10.67	0	0.00	10.50	13	1,529	0.85%
2018/08/17	3	10.85	0	0.00	10.70	3	1,525	0.20%
2018/08/15	8	10.83	0	0.00	10.75	8	1,522	0.53%
2018/08/13	4	11.00	0	0.00	11.00	4	1,511	0.26%
2018/08/10	0	0.00	2	11.55	11.40	-2	1,503	-0.13%
2018/07/30	0	0.00	3	11.55	11.45	-3	1,637	-0.18%
2018/07/20	0	0.00	0	11.40	11.45	0	1,644	0.00%
2018/07/17	0	0.00	0	11.25	11.30	0	1,776	0.00%
2018/07/11	5	10.80	0	0.00	10.80	5	1,767	0.28%
2018/07/09	1	11.00	5	11.05	11.10	-4	1,756	-0.23%
2018/07/06	0	0.00	0	11.40	11.10	0	1,734	0.00%
2018/07/05	0	0.00	45	11.44	11.35	-45	1,729	-2.60%
2018/07/04	1	11.75	0	0.00	11.65	1	1,737	0.06%
2018/07/03	10	12.28	0	0.00	12.10	10	1,737	0.58%
2018/07/02	11	12.35	0	0.00	12.35	11	1,722	0.64%
2018/06/27	11	12.42	0	0.00	12.55	11	1,726	0.64%
2018/06/26	2	12.35	0	0.00	12.35	2	1,719	0.12%
2018/06/25	51	12.76	0	0.00	12.75	51	1,712	2.98%
2018/06/22	0	0.00	7	13.14	13.00	-7	1,726	-0.41%
2018/06/21	4	13.20	4	13.15	13.20	0	1,748	0.00%
2018/06/20	0	0.00	2	13.00	12.95	-2	1,734	-0.12%
2018/06/19	17	13.00	0	0.00	13.00	17	1,980	0.86%
2018/06/15	38	13.04	5	13.12	13.20	33	1,956	1.69%
2018/06/14	0	0.00	6	12.55	12.55	-6	1,772	-0.34%
2018/06/12	0	0.00	4	12.75	12.85	-4	1,800	-0.22%
2018/06/11	0	0.00	2	12.80	12.80	-2	1,770	-0.11%
2018/06/08	0	0.00	5	12.75	12.75	-5	1,778	-0.28%
2018/06/07	2	12.90	0	0.00	12.80	2	1,821	0.11%
2018/06/06	1	12.70	1	12.75	12.70	0	1,784	0.00%
2018/06/04	6	12.66	3	12.65	12.60	3	1,765	0.17%
2018/06/01	3	12.35	0	0.00	12.70	3	1,701	0.18%
2018/05/31	1	12.45	1	12.35	12.35	0	1,663	0.00%
2018/05/30	7	12.51	1	12.75	12.75	6	1,619	0.37%
2018/05/23	1	11.55	0	0.00	11.55	1	1,578	0.06%
2018/05/21	1	11.70	0	0.00	11.70	1	1,647	0.06%
2018/05/17	5	11.45	0	0.00	11.50	5	1,691	0.30%
2018/05/14	10	11.90	1	12.00	11.80	9	1,797	0.50%
2018/05/09	2	12.50	0	0.00	12.50	2	1,813	0.11%
2018/05/07	0	0.00	0	12.50	12.50	0	1,900	0.00%
2018/04/26	3	12.55	0	0.00	12.45	3	2,075	0.14%
2018/04/23	6	13.15	1	13.15	13.10	5	2,250	0.22%
2018/04/20	1	12.90	0	0.00	12.90	1	2,158	0.05%
2018/04/12	1	13.35	0	0.00	13.40	1	2,418	0.04%
2018/04/10	0	13.30	0	0.00	13.25	0	2,469	0.00%
2018/04/02	1	13.25	0	0.00	13.30	1	2,515	0.04%
2018/03/30	0	0.00	10	13.40	13.20	-10	2,739	-0.36%
2018/03/29	1	13.35	0	0.00	13.25	1	2,761	0.04%
2018/03/28	0	13.45	0	0.00	13.30	0	2,771	0.00%
2018/03/27	0	13.70	0	0.00	13.45	0	2,842	0.00%
2018/03/23	0	15.00	0	0.00	13.75	0	2,859	0.00%
2018/03/22	20	14.60	30	14.30	14.15	-10	2,840	-0.35%
2018/03/19	1	14.00	10	14.10	14.00	-9	2,570	-0.35%
2018/03/16	0	14.00	0	0.00	13.85	0	2,560	0.00%
2018/03/15	6	14.10	0	0.00	14.05	6	2,615	0.23%
2018/03/14	4	14.20	0	0.00	14.10	4	2,650	0.15%
2018/03/13	0	0.00	18	13.94	14.00	-18	2,651	-0.68%
2018/03/12	0	13.70	2	13.90	13.70	-2	2,671	-0.07%
2018/03/09	0	0.00	3	13.80	13.80	-3	2,716	-0.11%
2018/03/08	0	13.70	2	13.70	13.70	-2	2,766	-0.07%
2018/03/07	0	0.00	10	13.61	13.50	-10	2,778	-0.36%
2018/03/05	2	13.55	0	0.00	13.50	2	2,935	0.07%
2018/03/02	0	0.00	0	14.90	13.65	0	3,056	0.00%
2018/03/01	0	0.00	15	13.50	13.65	-15	3,073	-0.49%
2018/02/27	1	13.75	0	0.00	13.65	1	3,089	0.03%
2018/02/23	10	13.40	0	13.50	13.50	10	3,051	0.33%
2018/02/21	3	12.90	0	0.00	13.10	3	3,172	0.09%
2018/02/07	6	13.36	0	13.25	13.15	6	3,252	0.18%
2018/02/06	14	13.79	5	13.35	13.10	9	3,278	0.27%
2018/02/05	1	14.50	0	0.00	14.45	1	3,244	0.03%
2018/02/02	21	15.02	0	0.00	14.95	21	3,258	0.64%
2018/01/30	2	15.50	3	15.50	15.35	-1	3,506	-0.03%
2018/01/26	3	15.30	0	0.00	15.25	3	3,520	0.09%
2018/01/25	0	0.00	4	15.25	15.30	-4	3,688	-0.11%
2018/01/23	4	15.25	16	15.40	15.30	-12	3,791	-0.32%
2018/01/22	21	15.95	14	15.91	15.70	7	3,804	0.18%
2018/01/18	25	15.92	54	15.86	15.70	-29	3,835	-0.76%
2018/01/17	10	15.68	23	15.67	15.60	-13	3,761	-0.35%
2018/01/15	22	15.65	12	15.52	15.55	10	3,830	0.26%
2018/01/12	1	15.30	0	0.00	15.35	1	3,783	0.03%
2018/01/11	1	15.00	0	0.00	14.85	1	3,773	0.03%
2018/01/08	15	15.53	0	15.40	15.40	15	4,060	0.37%
2018/01/05	6	15.45	12	15.52	15.45	-6	4,169	-0.14%
2018/01/04	3	15.30	0	0.00	15.35	3	4,447	0.07%
2018/01/03	10	15.45	10	15.40	15.35	0	4,538	0.00%