菱生 (2369)-第一金-台南券商分點個股進出

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
21.15
漲跌
▼0.10
漲幅
-0.47%
成交量
2,373張
產業
上市半導體類股▲0.53%
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－第一金-台南券商分點個股進出

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

第一金-台南券商分點個股進出
第一金-台南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
2024/05/10	0	0.00	1	21.30	21.15	-1	10,704	-0.01%
2024/05/09	0	0.00	5	21.40	21.25	-5	10,847	-0.05%
2024/05/07	0.2	21.55	0	0.00	21.70	0.2	12,507	0.00%
2024/05/06	0.2	21.95	0	0.00	21.85	0.2	12,544	0.00%
2024/05/03	1	22.00	3	22.02	21.85	-2	12,655	-0.02%
2024/04/29	1	22.30	2	22.43	22.30	-1	14,729	-0.01%
2024/04/26	1	22.15	1	22.00	22.00	0	14,910	0.00%
2024/04/25	2	21.90	1	21.85	21.90	1	14,959	0.01%
2024/04/24	0	0.00	0.1	21.95	21.95	-0.1	14,959	0.00%
2024/04/22	2	21.50	11	21.25	21.20	-9	14,949	-0.06%
2024/04/19	5	21.56	7	21.95	21.80	-2	14,935	-0.01%
2024/04/18	1	22.35	0	0.00	22.35	1	14,894	0.01%
2024/04/17	10	22.90	10	22.60	22.80	0	14,887	0.00%
2024/04/16	6.1	22.42	6	22.18	22.20	0.1	14,886	0.00%
2024/04/15	4	23.21	0	0.00	23.05	4	14,838	0.03%
2024/04/12	53	24.45	2	24.35	24.20	51	14,769	0.35%
2024/04/11	1	24.65	1	24.50	24.45	0	14,759	0.00%
2024/04/10	10.1	25.45	0	0.00	24.95	10.1	14,760	0.07%
2024/04/09	0	0.00	14	24.90	24.90	-14	14,695	-0.10%
2024/04/08	0	0.00	4	24.55	24.60	-4	14,655	-0.03%
2024/04/03	2	24.10	5	24.30	24.15	-3	14,680	-0.02%
2024/04/02	1	24.45	1	24.55	24.40	0	14,820	0.00%
2024/04/01	2	25.00	3	24.97	24.90	-1	15,048	-0.01%
2024/03/29	2	24.25	2	23.80	23.80	0	15,037	0.00%
2024/03/28	5	24.26	0	0.00	24.10	5	15,070	0.03%
2024/03/27	0	24.35	10	24.30	24.35	-10	15,060	-0.07%
2024/03/26	10	25.00	0	0.00	24.40	10	15,057	0.07%
2024/03/25	10	25.65	1	25.30	25.20	9	15,050	0.06%
2024/03/22	3	25.20	15	25.43	25.35	-12	15,016	-0.08%
2024/03/21	34	25.27	12.3	25.14	24.90	21.7	14,898	0.15%
2024/03/20	0	0.00	5	24.30	24.15	-5	14,619	-0.03%
2024/03/19	0	0.00	2	24.60	24.45	-2	14,640	-0.01%
2024/03/18	1	24.70	3	24.33	24.85	-2	14,646	-0.01%
2024/03/15	2.5	24.42	0.1	24.30	24.05	2.5	14,617	0.02%
2024/03/13	2	24.93	0	0.00	24.95	2	14,624	0.01%
2024/03/12	6	25.47	3	25.45	25.55	3	14,624	0.02%
2024/03/11	3	25.03	0.1	25.05	24.90	2.9	14,644	0.02%
2024/03/08	8.1	24.72	14	24.88	24.75	-6	14,682	-0.04%
2024/03/07	17.5	26.68	21	26.15	25.60	-3.5	14,631	-0.02%
2024/03/06	14	26.69	11	26.88	27.10	3	14,558	0.02%
2024/03/05	9	26.60	2	26.38	26.45	7	14,663	0.05%
2024/03/04	4	26.26	3	26.28	26.25	1	15,604	0.01%
2024/03/01	26	26.75	13	27.30	26.35	13	15,581	0.08%
2024/02/29	14	26.71	11	27.02	26.60	3	15,319	0.02%
2024/02/27	22	26.57	28	26.67	26.40	-6	15,175	-0.04%
2024/02/26	23	26.96	10	27.12	27.10	13	15,001	0.09%
2024/02/23	21.8	27.09	201.1	26.89	26.65	-179.3	14,866	-1.21%	大賣/鉅額交易
2024/02/22	28.1	27.69	21	27.27	27.25	7.1	14,794	0.05%
2024/02/21	41	27.86	52	27.70	27.60	-11	14,615	-0.08%
2024/02/20	237	27.96	231	28.35	27.75	6	14,454	0.04%	大買/大賣/
2024/02/19	76	29.13	76.8	29.50	28.40	-0.8	14,008	-0.01%
2024/02/16	58	26.50	73.9	27.55	28.10	-15.9	12,541	-0.13%
2024/02/15	41	24.94	41	25.59	25.55	0	11,643	0.00%
2024/02/05	8.2	24.29	5	24.19	24.15	3.2	11,497	0.03%
2024/02/02	4.5	24.02	6	23.89	23.90	-1.5	11,304	-0.01%
2024/02/01	62	24.06	20	23.95	23.80	42	11,194	0.38%
2024/01/31	232	24.87	96	24.68	24.35	136	11,138	1.22%	大買/鉅額交易
2024/01/30	16	24.43	15	23.81	24.55	1	10,369	0.01%
2024/01/29	8	22.71	5	22.75	22.70	3	9,680	0.03%
2024/01/26	16	23.10	7	22.82	22.70	9	9,703	0.09%
2024/01/25	6	23.18	3	23.52	23.20	3	9,672	0.03%
2024/01/24	76.3	24.63	53	24.70	23.90	23.3	9,552	0.24%
2024/01/23	26	23.06	87	23.42	23.90	-61	8,402	-0.73%
2024/01/22	11	21.61	8	21.55	21.75	3	8,120	0.04%
2024/01/19	0	0.00	2	21.30	21.00	-2	8,223	-0.02%
2024/01/18	1	20.40	0	0.00	20.15	1	8,599	0.01%
2024/01/17	0	0.00	2	20.35	20.45	-2	9,181	-0.02%
2024/01/12	0	0.00	26	20.73	20.60	-26	12,009	-0.22%
2024/01/11	0	0.00	1	21.00	21.00	-1	12,175	-0.01%
2024/01/10	2	20.60	0.6	20.70	20.70	1.4	12,641	0.01%
2024/01/09	1	21.00	2	21.00	20.90	-1	12,858	-0.01%
2024/01/08	1	21.75	0	0.00	21.50	1	13,018	0.01%
2024/01/05	3	22.17	2	22.15	21.85	1	13,001	0.01%
2024/01/04	0	0.00	1	22.25	22.20	-1	12,989	-0.01%
2024/01/03	2	22.75	0	0.00	22.60	2	12,970	0.02%
2024/01/02	0	0.00	3	22.87	22.95	-3	12,951	-0.02%
2023/12/29	1	22.95	0	0.00	22.90	1	12,942	0.01%
2023/12/28	4	22.96	11	22.85	23.30	-7	12,907	-0.05%
2023/12/27	12	23.06	29	23.10	23.20	-17	12,757	-0.13%
2023/12/26	6	22.28	1	22.30	22.35	5	12,489	0.04%
2023/12/25	30	22.30	0	0.00	21.85	30	12,424	0.24%
2023/12/22	2	21.70	0	0.00	21.65	2	12,348	0.02%
2023/12/21	0	0.00	0.1	22.10	21.70	-0.1	12,332	0.00%
2023/12/20	5.1	22.20	2	22.25	22.20	3.1	12,313	0.02%
2023/12/18	10	22.10	1	22.10	22.10	9	12,248	0.07%
2023/12/15	3	22.47	50	22.35	22.35	-47	12,245	-0.38%
2023/12/13	10	22.63	13.5	22.70	22.70	-3.5	12,147	-0.03%
2023/12/12	3	22.77	2.5	22.83	22.70	0.5	12,134	0.00%
2023/12/11	1	23.00	0	0.00	23.00	1	12,100	0.01%
2023/12/08	11	23.60	10.5	23.31	23.30	0.5	12,079	0.00%
2023/12/07	20	23.02	1	23.10	23.30	19	12,064	0.16%
2023/12/06	3	23.52	1.5	23.60	23.55	1.5	12,036	0.01%
2023/12/05	2	23.25	43	23.32	23.30	-41	11,988	-0.34%
2023/12/04	2	24.15	4.2	23.89	23.70	-2.2	11,939	-0.02%
2023/12/01	12	23.87	9.5	24.14	24.15	2.5	11,883	0.02%
2023/11/30	19	24.12	19	24.27	23.90	0	11,820	0.00%
2023/11/29	67.2	24.37	55	24.99	24.30	12.2	11,673	0.10%
2023/11/28	8	23.48	15	23.55	23.45	-7	11,095	-0.06%
2023/11/27	2	23.55	2	23.35	23.20	0	11,022	0.00%
2023/11/24	3	23.60	1	23.70	23.30	2	10,979	0.02%
2023/11/22	4	23.54	13	23.43	23.45	-9	11,135	-0.08%
2023/11/21	19	23.35	10.1	23.29	23.05	8.9	11,163	0.08%
2023/11/20	18.1	23.25	12	23.30	23.25	6.1	11,011	0.06%
2023/11/17	14	22.90	146	23.03	22.80	-132	10,827	-1.22%	大賣/鉅額交易
2023/11/16	69	22.52	83.4	22.47	22.45	-14.4	10,606	-0.14%
2023/11/15	162	22.71	57	22.61	22.60	105	10,389	1.01%	大買/鉅額交易
2023/11/14	40	21.53	31.3	21.61	21.75	8.7	9,836	0.09%
2023/11/13	34.3	21.35	29	21.57	21.65	5.3	9,676	0.05%
2023/11/10	32	20.23	1	20.45	20.10	31	9,288	0.33%
2023/11/09	5	20.04	5	20.02	20.05	0	9,223	0.00%
2023/11/08	3	20.62	1.1	21.08	20.40	1.9	9,169	0.02%
2023/11/07	2	20.38	3	20.48	20.75	-1	9,060	-0.01%
2023/11/06	2	21.10	6	21.11	21.15	-4	8,961	-0.04%
2023/11/03	4	20.91	2	20.85	20.80	2	8,885	0.02%
2023/11/02	1	21.15	0	0.00	21.10	1	8,827	0.01%
2023/11/01	6	20.99	3	20.77	20.85	3	8,765	0.03%
2023/10/31	1	21.95	15	21.39	21.15	-14	8,649	-0.16%
2023/10/30	7	22.03	107	21.98	21.75	-100	8,496	-1.18%	大賣/
2023/10/27	16	22.03	27	21.86	21.70	-11	8,318	-0.13%
2023/10/26	41	22.66	13	22.75	22.40	28	8,168	0.34%
2023/10/25	86	23.62	67	23.29	23.25	19	8,159	0.23%
2023/10/24	65	24.39	67	24.14	23.55	-2	7,787	-0.03%
2023/10/23	12	23.02	90.2	23.62	23.65	-78.2	6,176	-1.27%
2023/10/20	33	20.69	33.1	21.05	21.50	-0.1	5,607	0.00%
2023/10/19	14.1	19.52	19	19.56	19.55	-4.9	4,977	-0.10%
2023/10/18	26	19.86	69.1	19.96	20.10	-43.1	4,813	-0.89%
2023/10/17	16.2	19.26	11.1	19.26	18.85	5.1	4,372	0.12%
2023/10/16	14.1	18.92	33.1	18.93	19.10	-19	4,165	-0.46%
2023/10/13	1	17.50	0	0.00	17.55	1	4,074	0.02%
2023/10/12	10	17.55	2	17.75	17.70	8	4,107	0.19%
2023/10/11	0	0.00	4	17.08	17.00	-4	4,120	-0.10%
2023/10/06	5	17.24	0	0.00	17.20	5	4,223	0.12%
2023/10/05	1	17.45	0	0.00	17.25	1	4,261	0.02%
2023/10/03	1	18.20	0	0.00	17.90	1	4,333	0.02%
2023/10/02	0	0.00	1	18.30	18.20	-1	4,483	-0.02%
2023/09/28	4	18.25	0	0.00	18.00	4	4,658	0.09%
2023/09/27	2	18.48	1	18.55	18.55	1	5,089	0.02%
2023/09/26	2	18.90	1	18.60	18.55	1	5,199	0.02%
2023/09/25	0	0.00	1	19.10	19.10	-1	5,205	-0.02%
2023/09/22	3	18.77	3	18.77	18.80	0	5,199	0.00%
2023/09/21	1	18.85	0	0.00	18.75	1	5,189	0.02%
2023/09/20	4	19.27	0	0.00	19.00	4	5,188	0.08%
2023/09/19	2	19.33	0	0.00	19.20	2	5,173	0.04%
2023/09/18	2	19.53	0	0.00	19.30	2	5,157	0.04%
2023/09/15	2	19.38	4	19.55	19.55	-2	5,156	-0.04%
2023/09/14	2	19.40	2	19.53	19.55	0	5,134	0.00%
2023/09/13	3	19.58	5	19.70	19.25	-2	5,131	-0.04%
2023/09/12	0	0.00	4	19.74	19.70	-4	5,129	-0.08%
2023/09/11	2	19.43	1	19.45	19.30	1	5,114	0.02%
2023/09/08	1	19.35	4	19.36	19.40	-3	5,071	-0.06%
2023/09/07	3	19.58	1	19.55	19.55	2	5,035	0.04%
2023/09/06	1	19.80	27	19.76	19.65	-26	4,995	-0.52%
2023/09/05	26	20.08	7.1	20.08	19.85	19	4,916	0.39%
2023/09/04	30	19.67	12	19.58	19.40	18	4,799	0.38%
2023/09/01	18.1	20.05	35	20.52	20.70	-16.9	4,607	-0.37%
2023/08/31	1	19.05	17	19.04	19.10	-16	4,113	-0.39%
2023/08/30	0	0.00	1	18.85	18.75	-1	4,098	-0.02%
2023/08/29	5	18.87	5	18.87	18.80	0	4,056	0.00%
2023/08/28	12	19.20	5	19.20	18.95	7	3,970	0.18%
2023/08/25	96	18.81	41	18.69	18.80	55	3,661	1.50%
2023/08/24	1	17.75	0	0.00	17.50	1	3,472	0.03%
2023/08/18	1	17.00	0	0.00	17.00	1	3,418	0.03%
2023/08/09	0	0.00	3	18.13	18.20	-3	3,323	-0.09%
2023/08/08	1	18.75	2	18.70	18.50	-1	3,296	-0.03%
2023/08/07	1	18.70	2	18.63	18.75	-1	3,280	-0.03%
2023/08/04	2	18.10	1	17.90	18.10	1	3,244	0.03%
2023/08/02	0	0.00	1	18.30	18.10	-1	3,209	-0.03%
2023/08/01	0	0.00	3	18.55	18.50	-3	3,159	-0.09%
2023/07/31	5.5	19.16	3	19.15	18.70	2.5	3,108	0.08%
2023/07/28	9	20.29	8.3	20.38	20.05	0.7	2,944	0.02%
2023/07/27	0	0.00	30	18.80	19.35	-30	2,504	-1.20%
2023/07/26	2.2	17.88	0	0.00	17.60	2.2	2,283	0.10%
2023/07/25	0	0.00	1	18.05	17.90	-1	2,266	-0.04%
2023/07/24	0.1	17.60	0	0.00	17.55	0.1	2,228	0.00%
2023/07/21	0	0.00	0	18.05	17.90	0	2,206	0.00%
2023/07/20	1	17.90	0	18.15	18.05	1	2,202	0.05%
2023/07/19	0	0.00	1	17.80	17.55	-1	2,159	-0.05%
2023/07/18	7	18.07	1	18.10	17.85	6	2,129	0.28%
2023/07/17	1	17.80	0	0.00	17.95	1	2,030	0.05%
2023/07/14	1	18.00	1	17.85	17.85	0	1,998	0.00%
2023/07/13	11	17.86	12	18.04	17.85	-1	1,994	-0.05%
2023/07/12	10	18.05	0	0.00	17.90	10	1,892	0.53%
2023/07/11	4	17.71	14	17.87	17.80	-10	1,846	-0.54%
2023/07/10	11	17.68	1	17.50	17.50	10	1,821	0.55%
2023/07/07	29	18.08	17	17.97	17.85	12	1,813	0.66%
2023/07/06	55	17.94	40	18.17	18.40	15	1,658	0.90%
2023/07/05	80	17.87	56.5	17.95	18.00	23.5	1,477	1.59%
2023/07/04	3	16.62	2	16.30	17.15	1	1,025	0.10%
2023/07/03	35	15.54	1	15.60	15.60	34	908	3.74%
2023/06/19	0	0.00	1	15.65	15.55	-1	862	-0.12%
2023/06/15	1	15.45	0	0.00	15.40	1	814	0.12%
2023/06/06	0	0.00	3	14.85	14.90	-3	805	-0.37%
2023/06/05	0	0.00	2	14.98	14.95	-2	830	-0.24%
2023/06/02	0	0.00	3	14.67	14.65	-3	823	-0.36%
2023/05/24	0.2	14.55	1	14.60	14.55	-0.8	910	-0.09%
2023/05/11	1	13.65	0	0.00	13.60	1	1,179	0.08%
2023/05/09	1	14.00	0	0.00	14.00	1	1,219	0.08%
2023/05/08	0	0.00	0.2	14.20	14.20	-0.2	1,234	-0.02%
2023/05/03	1	14.00	2	14.20	14.20	-1	1,477	-0.07%
2023/04/26	0	0.00	1	14.15	14.15	-1	1,492	-0.07%
2023/04/25	2	14.35	1	14.20	14.20	1	1,483	0.07%
2023/04/20	0	0.00	9	15.20	15.05	-9	1,460	-0.62%
2023/04/19	0	0.00	1	15.55	15.50	-1	1,454	-0.07%
2023/04/18	1	15.70	19	15.75	15.70	-18	1,443	-1.25%
2023/04/17	0	0.00	1	15.70	15.60	-1	1,412	-0.07%
2023/04/13	1	15.40	1	15.35	15.35	0	1,378	0.00%
2023/04/12	2.3	15.55	1	15.65	15.70	1.3	1,355	0.10%
2023/04/06	1	14.95	0	0.00	15.05	1	1,291	0.08%
2023/03/27	0	0.00	10	15.25	15.25	-10	1,275	-0.78%
2023/03/23	1	15.20	0	0.00	15.20	1	1,269	0.08%
2023/03/22	0	0.00	10	15.00	15.00	-10	1,260	-0.79%
2023/03/20	10	14.90	0	0.00	14.90	10	1,258	0.79%
2023/03/17	0	14.63	11	14.60	14.80	-11	1,258	-0.87%
2023/03/16	0	0.00	10	14.40	14.35	-10	1,258	-0.79%
2023/03/14	13	14.81	0	0.00	14.85	13	1,260	1.03%
2023/03/09	2	15.60	0	0.00	15.55	2	1,276	0.16%
2023/03/08	0	0.00	1	15.70	15.70	-1	1,267	-0.08%
2023/03/07	0	0.00	2	15.55	15.55	-2	1,243	-0.16%
2023/03/06	0	0.00	3	15.40	15.40	-3	1,231	-0.24%
2023/03/01	1	15.15	0	0.00	15.15	1	1,207	0.08%
2023/02/24	10	15.15	0	0.00	15.15	10	1,204	0.83%
2023/02/23	5	15.48	16	15.45	15.40	-11	1,192	-0.92%
2023/02/22	11	15.50	0	0.00	15.50	11	1,171	0.94%
2023/02/21	1	15.45	0	0.00	15.45	1	1,166	0.09%
2023/02/17	21	15.20	0	0.00	15.45	21	1,138	1.84%
2023/02/16	6	15.20	5	15.20	15.25	1	1,104	0.09%
2023/02/14	1	14.60	0	0.00	14.55	1	1,034	0.10%
2023/02/13	0	0.00	3	14.38	14.45	-3	1,120	-0.27%
2023/02/09	17	15.10	20	15.00	14.90	-3	1,101	-0.27%
2023/02/08	20	14.85	1	15.05	15.05	19	1,068	1.78%
2023/02/07	0	0.00	20	14.70	14.75	-20	1,045	-1.91%
2023/02/06	6	14.85	1	14.70	14.80	5	1,095	0.46%
2023/02/03	0	0.00	5	15.01	15.05	-5	1,081	-0.46%
2023/02/02	19	15.13	3	15.07	15.10	16	1,040	1.54%
2023/02/01	4	14.38	1	14.30	14.70	3	900	0.33%
2023/01/31	1	13.85	0	0.00	13.95	1	852	0.12%
2023/01/30	0	0.00	1	13.15	13.25	-1	835	-0.12%
2023/01/16	0	0.00	1	13.10	13.05	-1	837	-0.12%
2023/01/12	0	0.00	2	13.45	13.35	-2	838	-0.24%
2023/01/11	1	13.45	0	0.00	13.45	1	837	0.12%
2023/01/09	15	13.45	0	0.00	13.45	15	838	1.79%
2022/12/30	1	12.95	0	0.00	12.95	1	889	0.11%
2022/12/29	1	12.95	0	0.00	12.95	1	892	0.11%
2022/12/22	0	0.00	0.1	13.30	13.40	-0.1	943	-0.01%
2022/12/21	2	13.30	1	13.30	13.20	1	973	0.10%
2022/12/15	1	14.00	0	0.00	14.05	1	1,016	0.10%
2022/12/14	1	13.85	0	0.00	13.85	1	1,022	0.10%
2022/12/13	1	13.75	0	0.00	13.75	1	1,023	0.10%
2022/12/09	0	0.00	1	14.35	14.20	-1	1,032	-0.10%
2022/12/02	0	0.00	5	14.90	14.90	-5	1,039	-0.48%
2022/11/30	1	14.25	0	0.00	14.25	1	1,031	0.10%
2022/11/25	0	0.00	2	14.20	13.95	-2	1,045	-0.19%
2022/11/24	2	14.10	0	0.00	14.15	2	1,045	0.19%
2022/11/23	2	14.10	2	14.00	14.05	0	1,044	0.00%
2022/11/22	0	0.00	1	13.90	14.00	-1	1,047	-0.10%
2022/11/21	10	14.15	5	14.05	14.00	5	1,053	0.47%
2022/11/18	10	14.35	12	14.29	14.30	-2	1,056	-0.19%
2022/11/17	1	14.40	0	0.00	14.45	1	1,050	0.10%
2022/11/16	15	14.12	15	14.15	14.15	0	1,038	0.00%
2022/11/15	13	14.02	12	14.10	14.15	1	1,028	0.10%
2022/11/14	10	13.95	13	13.97	13.95	-3	1,020	-0.29%
2022/11/10	2	13.75	4	13.81	13.85	-2	1,005	-0.20%
2022/11/09	20	13.94	14	14.09	13.95	6	1,002	0.60%
2022/11/08	2	13.60	0	0.00	13.50	2	923	0.22%
2022/11/04	2	13.20	2	13.40	13.50	0	943	0.00%
2022/11/03	0	0.00	40	13.05	13.25	-40	952	-4.20%
2022/11/02	1	13.40	2	13.38	13.15	-1	963	-0.10%
2022/11/01	2	13.05	0	0.00	13.10	2	938	0.21%
2022/10/25	1	12.90	0	0.00	12.65	1	1,102	0.09%
2022/10/13	0	0.00	1	11.90	11.85	-1	1,179	-0.08%
2022/10/12	1	12.75	1	12.85	12.75	0	1,162	0.00%
2022/10/06	0	0.00	5	13.45	13.50	-5	1,181	-0.42%
2022/09/30	0	0.00	1	12.65	12.90	-1	1,230	-0.08%
2022/09/29	0	0.00	2	12.85	12.85	-2	1,247	-0.16%
2022/09/28	0	0.00	1	12.50	12.35	-1	1,254	-0.08%
2022/09/26	2	13.95	0	0.00	13.35	2	1,257	0.16%
2022/09/21	2	14.95	0	0.00	14.80	2	1,288	0.16%
2022/09/20	0	0.00	2	15.10	14.95	-2	1,295	-0.15%
2022/09/16	6	15.17	0	0.00	14.85	6	1,316	0.46%
2022/09/15	1	15.30	0	0.00	15.30	1	1,327	0.08%
2022/09/14	1	14.85	0	0.00	15.15	1	1,346	0.07%
2022/09/12	1	15.15	0	0.00	15.10	1	1,396	0.07%
2022/09/07	0	0.00	4	14.90	14.65	-4	1,461	-0.27%
2022/09/05	0	0.00	4	15.20	15.15	-4	1,486	-0.27%
2022/09/02	2	15.58	0	0.00	15.55	2	1,490	0.13%
2022/09/01	1	15.70	2	15.80	15.70	-1	1,503	-0.07%
2022/08/26	1	16.20	2	16.20	16.15	-1	1,501	-0.07%
2022/08/22	1	16.35	0	0.00	16.20	1	1,578	0.06%
2022/08/19	0	0.00	1	16.50	16.55	-1	1,578	-0.06%
2022/08/18	0	0.00	1	16.05	16.20	-1	1,566	-0.06%
2022/08/15	3	16.15	2	16.20	16.15	1	1,564	0.06%
2022/08/12	2	15.85	6	15.68	15.85	-4	1,560	-0.26%
2022/08/11	4	15.45	1	15.45	15.40	3	1,547	0.19%
2022/08/10	1	15.05	0	0.00	15.10	1	1,543	0.06%
2022/08/09	5	15.30	0	0.00	15.25	5	1,542	0.32%
2022/08/08	2	15.85	6	15.50	15.50	-4	1,536	-0.26%
2022/08/05	1	15.85	0	0.00	15.90	1	1,522	0.07%
2022/07/27	0	0.00	1	16.50	16.75	-1	1,419	-0.07%
2022/07/22	0	0.00	1	17.00	16.95	-1	1,417	-0.07%
2022/07/21	0	0.00	1	16.95	17.00	-1	1,441	-0.07%
2022/07/14	0	0.00	1	15.90	15.85	-1	1,470	-0.07%
2022/07/13	4	15.60	1	15.60	15.55	3	1,472	0.20%
2022/07/12	16	15.24	15	15.07	15.05	1	1,479	0.07%
2022/07/11	10	15.78	10	15.85	15.80	0	1,483	0.00%
2022/07/08	0	0.00	1	16.20	16.25	-1	1,481	-0.07%
2022/07/07	5	15.85	7	15.53	15.85	-2	1,472	-0.14%
2022/07/06	16	15.51	20	15.43	15.20	-4	1,461	-0.27%
2022/07/05	7	15.79	6	15.85	16.00	1	1,480	0.07%
2022/07/04	4	15.81	13	15.86	15.80	-9	1,482	-0.61%
2022/06/30	1	16.95	1	16.85	16.45	0	1,455	0.00%
2022/06/28	2	17.48	0	0.00	17.35	2	1,475	0.14%
2022/06/22	1	17.30	0	0.00	17.00	1	1,729	0.06%
2022/06/21	0	0.00	2	17.48	17.85	-2	1,759	-0.11%
2022/06/20	1	17.45	4	17.30	17.00	-3	1,775	-0.17%
2022/06/17	2	18.20	14	18.17	18.10	-12	1,791	-0.67%
2022/06/16	2	19.05	0	0.00	18.70	2	1,818	0.11%
2022/06/14	2	19.53	0	0.00	19.45	2	1,936	0.10%
2022/06/13	1	19.90	0	0.00	19.90	1	1,919	0.05%
2022/06/10	2	20.68	1	20.60	20.60	1	1,927	0.05%
2022/06/09	1	21.10	1	21.25	21.15	0	1,932	0.00%
2022/06/08	5	21.20	0	0.00	21.15	5	1,952	0.26%
2022/05/31	5	21.55	5	21.50	21.50	0	2,156	0.00%
2022/05/30	2	21.30	10	21.60	21.60	-8	2,125	-0.38%
2022/05/27	0	0.00	2	20.98	20.90	-2	2,114	-0.09%
2022/05/25	0	20.50	0	0.00	20.90	0	2,167	0.00%
2022/05/23	3	21.15	0	0.00	21.05	3	2,231	0.13%
2022/05/20	10	21.10	0	0.00	21.10	10	2,259	0.44%
2022/05/19	0	0.00	2	20.50	21.20	-2	2,274	-0.09%
2022/05/18	2	21.15	0	0.00	21.10	2	2,291	0.09%
2022/05/12	0	0.00	3	20.05	19.80	-3	2,351	-0.13%
2022/05/09	2	21.20	0	0.00	20.80	2	2,479	0.08%
2022/05/06	1	21.20	2	21.55	21.60	-1	2,500	-0.04%
2022/05/05	1	21.70	1	21.95	21.65	0	2,516	0.00%
2022/04/29	1	21.60	0	0.00	21.15	1	2,634	0.04%
2022/04/27	41	20.50	0	0.00	21.10	41	2,749	1.49%
2022/04/26	0	0.00	12	21.75	21.60	-12	2,730	-0.44%
2022/04/25	2	21.90	1	21.95	21.90	1	2,761	0.04%
2022/04/22	1	22.90	0	0.00	22.90	1	2,759	0.04%
2022/04/21	0	0.00	5	23.31	23.25	-5	2,810	-0.18%
2022/04/20	3	23.25	0	0.00	23.15	3	2,845	0.11%
2022/04/15	4	23.16	10	23.07	22.80	-6	2,993	-0.20%
2022/04/14	1	23.45	1	23.60	23.45	0	3,097	0.00%
2022/04/13	0	0.00	2	23.40	23.55	-2	3,165	-0.06%
2022/04/12	0	0.00	6	23.05	23.05	-6	3,248	-0.18%
2022/04/11	3	23.28	13	23.12	23.05	-10	3,344	-0.30%
2022/04/08	9	23.76	2	23.80	23.75	7	3,592	0.19%
2022/04/07	4	23.85	0	0.00	23.60	4	3,776	0.11%
2022/04/06	5	24.00	0	0.00	24.05	5	3,948	0.13%
2022/04/01	1	24.20	3	24.20	24.35	-2	4,047	-0.05%
2022/03/31	3	24.38	3.1	24.40	24.45	-0.1	4,293	0.00%
2022/03/30	4	25.08	7	25.00	24.85	-3	4,757	-0.06%
2022/03/29	7	25.10	9	25.18	25.05	-2	4,835	-0.04%
2022/03/28	10	24.63	22	24.75	24.90	-12	4,878	-0.25%
2022/03/25	26.1	25.69	59	25.24	25.15	-32.9	4,902	-0.67%
2022/03/24	10	24.95	7	25.12	25.30	3	4,738	0.06%
2022/03/23	4	24.96	3	25.00	24.95	1	4,782	0.02%
2022/03/22	1	24.80	0	0.00	24.80	1	4,871	0.02%
2022/03/21	25	24.62	0	0.00	24.60	25	4,929	0.51%
2022/03/18	2	24.25	4	24.25	24.45	-2	4,986	-0.04%
2022/03/17	3	22.95	6	23.32	23.25	-3	4,941	-0.06%
2022/03/15	2	22.50	7	22.61	22.35	-5	5,142	-0.10%
2022/03/14	4	23.10	1	23.20	23.10	3	5,373	0.06%
2022/03/10	3	22.77	1	22.90	22.90	2	5,638	0.04%
2022/03/09	2	22.03	10	22.15	22.20	-8	5,696	-0.14%
2022/03/08	8	21.67	2	21.55	21.50	6	5,957	0.10%
2022/03/07	61	22.55	1	22.75	22.50	60	7,005	0.86%
2022/03/03	5	24.30	0	0.00	24.10	5	7,897	0.06%
2022/03/01	0	0.00	5	23.90	23.85	-5	8,361	-0.06%
2022/02/25	2	23.58	3	23.63	23.50	-1	8,418	-0.01%
2022/02/24	2	23.55	0	23.70	23.35	2	8,572	0.02%
2022/02/23	0	0.00	25	24.41	24.30	-25	8,919	-0.28%
2022/02/22	6	24.52	8	24.50	24.35	-2	9,124	-0.02%
2022/02/21	27	24.94	3	24.93	25.00	24	9,283	0.26%
2022/02/17	0	0.00	2	25.35	25.00	-2	9,801	-0.02%
2022/02/16	15	25.25	8	25.21	25.20	7	10,010	0.07%
2022/02/15	2	24.73	0	0.00	24.65	2	10,157	0.02%
2022/02/14	2	24.58	3	24.40	24.35	-1	10,236	-0.01%
2022/02/10	5	25.38	3	25.38	25.20	2	10,542	0.02%
2022/02/09	4	24.98	1	25.00	25.30	3	10,585	0.03%
2022/02/08	1	24.40	1	24.40	24.45	0	10,600	0.00%
2022/01/26	4	23.41	0	0.00	23.30	4	11,050	0.04%
2022/01/25	4	23.64	1	24.10	23.40	3	11,241	0.03%
2022/01/24	1	24.20	1	24.25	24.20	0	11,341	0.00%
2022/01/21	5	25.02	5	24.91	24.65	0	11,433	0.00%
2022/01/20	10	25.19	6	25.46	25.50	4	11,496	0.03%
2022/01/19	1	24.90	0	0.00	25.15	1	11,483	0.01%
2022/01/18	1	25.35	0	0.00	25.10	1	11,543	0.01%
2022/01/17	2	25.45	3	25.42	25.50	-1	11,564	-0.01%
2022/01/14	4.8	24.87	17	24.80	24.80	-12.2	11,597	-0.11%
2022/01/12	3	25.35	1	25.30	25.20	2	11,640	0.02%
2022/01/11	5	25.61	2	25.35	25.25	3	11,662	0.03%
2022/01/10	2	25.93	22	25.87	25.90	-20	11,660	-0.17%
2022/01/07	37	26.38	13	26.51	26.05	24	11,753	0.20%
2022/01/06	19	26.77	21	27.00	27.00	-2	11,772	-0.02%
2022/01/05	0	0.00	14	27.49	27.10	-14	11,815	-0.12%
2022/01/04	11	27.55	8	27.56	27.55	3	11,843	0.03%
2022/01/03	11	27.90	16	27.56	27.85	-5	11,828	-0.04%
2021/12/30	3	27.72	5	27.34	27.70	-2	11,651	-0.02%
2021/12/29	5	27.10	9	27.22	27.30	-4	11,570	-0.03%
2021/12/28	1	26.85	1	27.30	26.85	0	11,556	0.00%
2021/12/27	23	27.44	25	27.04	27.00	-2	11,660	-0.02%
2021/12/24	74	27.17	45	27.31	27.35	29	11,567	0.25%
2021/12/23	1	26.25	2	26.43	26.35	-1	11,213	-0.01%
2021/12/22	5	26.15	0	0.00	25.90	5	11,372	0.04%
2021/12/21	39	26.01	35	25.84	25.80	4	11,439	0.03%
2021/12/20	3	25.88	4	25.83	25.75	-1	11,510	-0.01%
2021/12/17	4	26.08	110	26.10	26.05	-106	11,611	-0.91%	大賣/鉅額交易
2021/12/16	31	26.73	4	26.64	26.80	27	11,789	0.23%
2021/12/15	6	26.00	5	26.09	26.20	1	11,905	0.01%
2021/12/14	2	25.90	5	26.04	25.75	-3	12,137	-0.02%
2021/12/13	4	26.64	3	26.57	26.40	1	12,420	0.01%
2021/12/10	4	26.84	2	26.75	26.50	2	12,605	0.02%
2021/12/09	16.2	27.04	3	27.00	26.70	13.2	12,786	0.10%
2021/12/08	2	27.33	6	27.30	27.15	-4	12,948	-0.03%
2021/12/07	124	26.94	121	26.89	27.35	3	13,140	0.02%	大買/大賣/
2021/12/06	17	26.81	4	26.80	26.60	13	13,635	0.10%
2021/12/03	5	27.23	2	27.40	27.00	3	13,941	0.02%
2021/12/02	32	27.74	35.1	27.41	26.95	-3.1	14,271	-0.02%
2021/12/01	36	28.46	61	28.21	27.80	-25	14,650	-0.17%
2021/11/30	162	27.69	95	27.41	28.10	67	14,388	0.47%	大買/
2021/11/29	53	25.51	37	25.69	25.55	16	14,168	0.11%
2021/11/26	51	26.69	49	26.87	26.60	2	14,466	0.01%
2021/11/25	83	26.82	91	26.73	26.45	-8	14,563	-0.05%
2021/11/24	4	25.96	12	26.05	26.20	-8	14,807	-0.05%
2021/11/23	13	26.47	17	26.36	26.15	-4	15,772	-0.03%
2021/11/22	22	27.23	11.6	27.26	27.30	10.4	16,008	0.06%
2021/11/19	11	26.61	1	26.60	26.85	10	16,031	0.06%
2021/11/18	15	26.30	31	26.09	26.10	-16	16,273	-0.10%
2021/11/17	38	26.84	17	26.71	26.90	21	16,561	0.13%
2021/11/16	3	25.65	3	25.80	25.90	0	16,392	0.00%
2021/11/15	4	24.78	17	25.61	25.60	-13	16,550	-0.08%
2021/11/12	9	24.74	10	24.97	24.55	-1	16,751	-0.01%
2021/11/11	2	25.30	3	25.43	25.20	-1	17,178	-0.01%
2021/11/10	23	25.41	20	25.48	25.55	3	17,624	0.02%
2021/11/09	1	26.35	4	26.26	26.00	-3	18,390	-0.02%
2021/11/08	4	26.11	6	26.13	25.80	-2	18,846	-0.01%
2021/11/05	4	25.71	0	0.00	25.85	4	19,553	0.02%
2021/11/04	6	25.94	19	25.97	25.70	-13	20,495	-0.06%
2021/11/03	35	26.47	22	26.05	25.80	13	22,304	0.06%
2021/11/02	34	26.36	16	26.03	26.60	18	24,642	0.07%
2021/11/01	2	26.05	13	25.98	25.95	-11	25,540	-0.04%
2021/10/29	27	25.55	17	25.49	25.20	10	25,707	0.04%
2021/10/28	4	25.75	10	25.93	26.05	-6	25,842	-0.02%
2021/10/27	0	0.00	12	25.69	25.80	-12	26,197	-0.05%
2021/10/26	11	25.32	0	0.00	25.10	11	26,488	0.04%
2021/10/25	5	25.49	7	25.54	25.70	-2	26,635	-0.01%
2021/10/22	5	25.66	2	25.50	25.45	3	26,950	0.01%
2021/10/21	4	25.29	23	25.20	25.05	-19	27,283	-0.07%
2021/10/20	3.1	25.15	17	25.26	25.15	-13.9	27,492	-0.05%
2021/10/19	2	25.20	7	25.16	25.30	-5	27,842	-0.02%
2021/10/18	9.1	24.97	2	24.65	24.55	7.1	28,634	0.02%
2021/10/15	0	0.00	5	24.51	24.80	-5	29,069	-0.02%
2021/10/14	7	23.84	3	23.67	23.65	4	29,343	0.01%
2021/10/13	2.2	23.89	15	24.24	23.70	-12.8	29,746	-0.04%
2021/10/12	5	24.66	4	25.05	24.35	1	29,981	0.00%
2021/10/08	4	25.86	1	26.25	25.55	3	30,475	0.01%
2021/10/07	6	25.99	4	26.09	26.10	2	31,126	0.01%
2021/10/06	53	25.25	1	25.05	24.90	52	32,701	0.16%
2021/10/05	1.1	23.95	50	25.66	25.65	-48.9	33,514	-0.15%
2021/10/04	4	24.74	18	25.43	24.50	-14	35,120	-0.04%
2021/10/01	140	26.30	2.1	25.83	25.85	137.9	35,406	0.39%	大買/鉅額交易
2021/09/30	1	26.40	115	26.68	27.00	-114	35,605	-0.32%	大賣/鉅額交易
2021/09/29	16	26.85	13	27.24	26.30	3	35,968	0.01%
2021/09/28	9	27.97	3	28.02	28.05	6	36,179	0.02%
2021/09/27	11.1	28.35	8	28.38	28.20	3.1	36,410	0.01%
2021/09/24	3	28.67	19	28.79	28.55	-16	36,463	-0.04%
2021/09/23	26.8	28.60	8	28.86	28.20	18.8	36,408	0.05%
2021/09/22	17	28.31	25	28.65	28.30	-8	36,306	-0.02%
2021/09/17	47.2	28.73	6	28.76	28.75	41.2	36,253	0.11%
2021/09/16	27	28.82	50	29.31	29.55	-23	36,183	-0.06%
2021/09/15	12	28.47	8	28.35	28.30	4	35,892	0.01%
2021/09/14	32	29.27	35	29.38	29.05	-3	35,759	-0.01%
2021/09/13	12	29.41	9	29.36	28.90	3	35,654	0.01%
2021/09/10	28	29.74	20	29.79	29.85	8	35,997	0.02%
2021/09/09	30	29.87	61.1	29.82	30.10	-31.1	36,385	-0.09%
2021/09/08	16	28.63	19	28.37	28.30	-3	36,618	-0.01%
2021/09/07	66	28.94	22	29.29	28.50	44	36,439	0.12%
2021/09/06	50	29.82	21	29.94	29.90	29	36,113	0.08%
2021/09/03	49	30.35	78	30.08	30.65	-29	35,579	-0.08%
2021/09/02	50	29.59	48	29.43	28.95	2	35,229	0.01%
2021/09/01	37.1	30.08	30	30.24	30.50	7.1	34,963	0.02%
2021/08/31	21	29.80	25.1	29.89	30.45	-4.1	34,532	-0.01%
2021/08/30	16	28.99	26.4	29.11	29.15	-10.4	34,421	-0.03%
2021/08/27	55.1	29.51	93.1	29.40	28.65	-38	34,102	-0.11%
2021/08/26	33	28.96	42.3	28.88	29.30	-9.3	33,124	-0.03%
2021/08/25	25	28.59	28	28.64	28.55	-3	32,777	-0.01%
2021/08/24	38.1	28.02	31	28.03	27.95	7.1	32,487	0.02%
2021/08/23	22	27.91	23.2	27.77	28.60	-1.2	32,099	0.00%
2021/08/20	27.1	26.09	44	26.01	26.50	-16.9	31,797	-0.05%
2021/08/19	48	26.15	28	26.06	25.50	20	31,611	0.06%
2021/08/18	40	25.15	39	25.50	26.90	1	31,672	0.00%
2021/08/17	29.1	26.03	13	25.56	25.05	16.1	31,361	0.05%
2021/08/16	12.1	25.67	11	25.61	25.85	1.1	30,920	0.00%
2021/08/13	61	27.77	65	27.62	26.85	-4	30,425	-0.01%
2021/08/12	28	27.88	27	28.04	28.05	1	29,558	0.00%
2021/08/11	40.4	28.31	51	28.28	27.40	-10.6	29,119	-0.04%
2021/08/10	57	29.43	36	29.31	29.30	21	28,381	0.07%
2021/08/09	178	30.07	139	30.33	29.85	39	27,503	0.14%	大買/大賣/
2021/08/06	292.1	30.77	181	30.31	29.35	111.1	25,670	0.43%	大買/大賣/鉅額交易
2021/08/05	44	29.31	81.7	30.45	31.15	-37.7	23,188	-0.16%
2021/08/04	79	28.12	22	28.19	28.35	57	22,281	0.26%
2021/08/03	8	27.58	8	27.74	28.00	0	22,117	0.00%
2021/08/02	52	27.67	11	27.50	27.20	41	22,141	0.19%
2021/07/30	28	27.16	28	26.95	26.65	0	21,909	0.00%
2021/07/29	15.1	26.21	3	26.30	26.20	12.1	21,642	0.06%
2021/07/28	16	25.94	24	25.60	26.20	-8	21,511	-0.04%
2021/07/27	23.1	27.94	57	28.03	27.05	-33.9	21,360	-0.16%
2021/07/26	27.2	28.22	16	28.13	28.15	11.2	21,094	0.05%
2021/07/23	9	27.71	38	27.94	28.10	-29	21,018	-0.14%
2021/07/22	105.2	28.49	86.9	27.85	27.80	18.3	20,792	0.09%	大買/
2021/07/21	78	27.45	46	27.20	27.55	32	20,057	0.16%
2021/07/20	19	26.85	9	26.89	26.65	10	19,848	0.05%
2021/07/19	21	26.73	15.1	26.47	27.00	5.9	19,639	0.03%
2021/07/16	38.5	26.21	29	26.25	26.45	9.5	19,323	0.05%
2021/07/15	87.5	25.54	119	25.66	26.20	-31.5	19,163	-0.16%	大賣/
2021/07/14	59.5	27.02	88	26.82	25.30	-28.5	18,720	-0.15%
2021/07/13	140	28.23	182	27.48	27.35	-42	18,262	-0.23%	大買/大賣/
2021/07/12	117	25.40	38	25.68	26.40	79	16,717	0.47%	大買/
2021/07/09	107	24.02	87	23.89	24.00	20	15,872	0.13%	大買/
2021/07/08	0	0.00	115.1	23.20	23.20	-115.1	14,274	-0.81%	大賣/鉅額交易
2021/07/07	5	20.46	14.3	20.97	21.10	-9.3	13,999	-0.07%
2021/07/06	12.3	20.78	4	20.90	20.40	8.3	13,812	0.06%
2021/07/05	32	20.49	47	20.23	20.65	-15	13,568	-0.11%
2021/07/02	27	19.98	20	19.81	19.85	7	13,896	0.05%
2021/07/01	8	19.46	3	19.50	19.40	5	14,443	0.03%
2021/06/30	4	19.53	0	0.00	19.50	4	14,510	0.03%
2021/06/29	8	19.34	0.4	19.15	19.20	7.6	14,458	0.05%
2021/06/28	3	19.53	25	19.47	19.65	-22	14,351	-0.15%
2021/06/25	21.4	19.53	12	19.19	19.05	9.4	14,312	0.07%
2021/06/24	1	18.95	2	19.03	19.30	-1	14,589	-0.01%
2021/06/23	6	18.64	20	18.61	18.95	-14	14,571	-0.10%
2021/06/22	15	18.50	10	18.60	18.45	5	14,656	0.03%
2021/06/21	29	18.77	54	19.29	18.50	-25	14,558	-0.17%
2021/06/18	104	19.74	23	20.10	19.45	81	14,066	0.58%	大買/
2021/06/17	42	19.90	57.1	19.93	20.80	-15.1	13,399	-0.11%
2021/06/16	19	19.03	9	19.03	19.00	10	12,572	0.08%
2021/06/15	3	19.00	6	18.96	18.90	-3	12,434	-0.02%
2021/06/11	5	18.76	4	18.84	18.85	1	12,411	0.01%
2021/06/10	5	18.87	5	19.02	18.80	0	12,326	0.00%
2021/06/09	12	18.77	85.2	18.67	18.80	-73.2	11,896	-0.62%
2021/06/08	2	17.85	22	18.22	18.40	-20	11,693	-0.17%
2021/06/07	25	17.94	22	18.75	17.70	3	11,709	0.03%
2021/06/04	0	0.00	4	18.19	18.05	-4	11,394	-0.04%
2021/06/03	10	18.00	0	0.00	18.00	10	11,377	0.09%
2021/06/02	22	17.70	10	17.70	17.80	12	11,354	0.11%
2021/06/01	1	17.95	32	18.04	17.85	-31	11,327	-0.27%
2021/05/31	36	17.49	0	0.00	17.40	36	11,239	0.32%
2021/05/28	0	0.00	11	17.55	17.50	-11	11,235	-0.10%
2021/05/27	0.1	16.95	11	17.05	17.05	-10.9	11,157	-0.10%
2021/05/26	11	16.98	10	17.40	16.85	1	11,189	0.01%
2021/05/25	11	16.65	0	0.00	16.60	11	10,914	0.10%
2021/05/24	0	0.00	21	16.07	16.25	-21	10,951	-0.19%
2021/05/21	10	15.65	0	0.00	15.60	10	10,934	0.09%
2021/05/20	14	15.47	11	15.72	15.35	3	11,253	0.03%
2021/05/19	11	15.89	0.5	15.00	16.05	10.5	11,316	0.09%
2021/05/18	10	14.75	10	14.90	14.90	0	11,332	0.00%
2021/05/17	0	0.00	1	14.10	13.55	-1	11,593	-0.01%
2021/05/14	10	15.39	1	15.25	15.05	9	11,474	0.08%
2021/05/13	1	15.85	2	15.75	15.30	-1	11,425	-0.01%
2021/05/12	21	16.58	3	16.35	16.35	18	11,225	0.16%
2021/05/11	91	18.27	35.1	18.40	18.15	55.9	11,028	0.51%
2021/05/10	21	18.47	20	18.80	19.20	1	10,942	0.01%
2021/05/07	1	18.20	93	18.48	18.50	-92	10,759	-0.86%
2021/05/06	10	17.27	6	17.08	16.85	4	10,719	0.04%
2021/05/05	7	17.62	2	17.60	17.20	5	10,680	0.05%
2021/05/04	34	17.48	16	17.92	17.70	18	10,660	0.17%
2021/05/03	53	18.46	18	18.91	18.35	35	10,488	0.33%
2021/04/29	31.1	18.93	8	19.21	18.85	23.1	10,435	0.22%
2021/04/28	4	19.35	4	19.06	19.60	0	10,339	0.00%
2021/04/27	64	18.99	0	0.00	19.05	64	10,446	0.61%
2021/04/26	21	19.69	21	19.55	19.50	0	10,486	0.00%
2021/04/23	8	18.89	6	18.85	18.95	2	10,331	0.02%
2021/04/22	4	18.68	37	18.66	18.10	-33	10,438	-0.32%
2021/04/21	28	19.19	12	19.16	19.00	16	11,121	0.14%
2021/04/20	1	18.75	15	18.92	19.05	-14	11,229	-0.12%
2021/04/19	26	19.11	22	19.00	18.85	4	11,325	0.04%
2021/04/16	0	0.00	20	18.48	18.65	-20	11,180	-0.18%
2021/04/15	13	18.02	3	17.82	18.05	10	11,092	0.09%
2021/04/14	14	17.41	29	17.41	17.60	-15	11,089	-0.14%
2021/04/13	29	18.52	65	18.75	18.15	-36	11,094	-0.32%
2021/04/12	11	18.57	70	18.63	18.45	-59	11,003	-0.54%
2021/04/09	81	18.31	6	18.27	18.20	75	10,957	0.68%
2021/04/08	122	18.77	12	18.77	18.90	110	10,753	1.02%	大買/鉅額交易
2021/04/07	16	17.91	13	18.25	18.45	3	9,992	0.03%
2021/04/06	3	16.83	5	16.61	16.80	-2	9,169	-0.02%
2021/04/01	2	16.05	0	0.00	16.10	2	9,004	0.02%
2021/03/31	0	0.00	5	16.21	16.05	-5	9,079	-0.06%
2021/03/30	7	16.11	11	16.19	16.15	-4	9,048	-0.04%
2021/03/29	6	16.86	0	0.00	16.50	6	8,930	0.07%
2021/03/26	5	16.45	5	16.45	16.45	0	8,460	0.00%
2021/03/25	0	0.00	15	16.43	16.15	-15	8,444	-0.18%
2021/03/24	0	16.10	25	16.27	16.10	-25	8,306	-0.30%
2021/03/23	2	16.03	35	16.10	15.85	-33	8,273	-0.40%
2021/03/22	21	16.41	7	16.46	16.40	14	8,191	0.17%
2021/03/19	8	16.13	11	16.10	16.25	-3	8,094	-0.04%
2021/03/18	24	16.21	3	16.18	16.25	21	8,125	0.26%
2021/03/17	0	0.00	10	16.00	16.00	-10	8,179	-0.12%
2021/03/16	0	0.00	4	15.94	15.85	-4	8,235	-0.05%
2021/03/12	0	0.00	40	15.70	15.70	-40	8,564	-0.47%
2021/03/11	11	15.53	17	15.34	15.45	-6	8,905	-0.07%
2021/03/10	0	15.10	0	0.00	15.10	0	9,136	0.00%
2021/03/08	11	15.00	2.1	15.10	15.15	9	9,490	0.09%
2021/03/05	0	0.00	15	15.11	15.10	-15	9,625	-0.16%
2021/03/04	10	15.55	5	15.80	15.40	5	9,804	0.05%
2021/03/03	4	15.79	2	15.85	15.70	2	9,899	0.02%
2021/03/02	10	15.95	11	15.79	15.75	-1	9,876	-0.01%
2021/02/26	3	15.90	10	15.85	16.05	-7	9,941	-0.07%
2021/02/25	10	15.80	0	0.00	15.80	10	10,284	0.10%
2021/02/24	1	16.30	1	16.00	15.75	0	10,344	0.00%
2021/02/23	20	16.05	13	16.14	16.10	7	10,691	0.07%
2021/02/22	18	16.28	32	16.17	16.10	-14	10,581	-0.13%
2021/02/19	1	15.75	2	15.40	15.60	-1	10,255	-0.01%
2021/02/18	10	15.20	5	15.30	15.30	5	10,124	0.05%
2021/02/17	15	15.02	20	14.83	15.30	-5	9,965	-0.05%
2021/02/05	0	0.00	10	14.05	13.95	-10	9,622	-0.10%
2021/02/04	10	14.20	6	13.93	13.85	4	9,606	0.04%
2021/02/03	10	13.95	0.1	13.80	13.90	9.9	9,550	0.10%
2021/02/01	0.1	13.60	11	13.45	13.55	-11	9,597	-0.11%
2021/01/29	5	13.80	1	14.05	13.80	4	9,543	0.04%
2021/01/28	14	14.36	15	14.23	14.25	-1	9,444	-0.01%
2021/01/27	2	13.95	20	13.80	13.90	-18	9,261	-0.19%
2021/01/26	10	14.00	6	14.20	14.00	4	9,212	0.04%
2021/01/25	13	14.28	12	14.25	14.25	1	9,146	0.01%
2021/01/22	3	14.57	10	14.55	14.50	-7	9,103	-0.08%
2021/01/21	26	14.62	2.2	14.52	14.35	23.8	9,046	0.26%
2021/01/20	12	14.45	25	14.99	14.35	-13	8,951	-0.15%
2021/01/19	23	14.84	9	14.86	15.10	14	8,694	0.16%
2021/01/18	4	14.34	10	14.20	14.50	-6	8,591	-0.07%
2021/01/15	18	15.21	22	15.26	15.00	-4	8,613	-0.05%
2021/01/14	42	16.20	14	16.36	16.00	28	8,441	0.33%
2021/01/13	0	0.00	28	15.28	15.55	-28	7,538	-0.37%
2021/01/12	29	14.85	14	15.11	14.50	15	7,235	0.21%
2021/01/11	12	14.75	7	14.57	14.80	5	6,975	0.07%
2021/01/07	1.2	14.61	14	14.55	14.55	-12.8	6,790	-0.19%
2021/01/06	11	14.68	0	0.00	14.10	11	6,719	0.16%
2021/01/05	2	14.60	5	14.66	14.90	-3	6,538	-0.05%
2021/01/04	4	14.53	6	14.51	14.55	-2	6,416	-0.03%
2020/12/31	4	14.21	0	0.00	14.25	4	6,307	0.06%
2020/12/30	12	14.13	0	0.00	14.05	12	6,261	0.19%
2020/12/29	0	0.00	5	14.35	14.10	-5	6,232	-0.08%
2020/12/28	3	14.20	0	0.00	14.35	3	6,224	0.05%
2020/12/25	0	0.00	1	14.30	14.20	-1	6,165	-0.02%
2020/12/23	1	13.60	0	0.00	13.80	1	6,018	0.02%
2020/12/22	1	13.80	10	14.00	13.50	-9	6,020	-0.15%
2020/12/21	15	13.79	0	0.00	13.65	15	6,003	0.25%
2020/12/18	6	14.11	0	0.00	13.80	6	5,951	0.10%
2020/12/16	0	0.00	1	14.05	14.10	-1	5,860	-0.02%
2020/12/15	0	0.00	1	13.95	14.00	-1	5,830	-0.02%
2020/12/14	5	14.50	2	14.60	14.35	3	5,774	0.05%
2020/12/11	3	13.97	11	14.00	13.85	-8	5,674	-0.14%
2020/12/10	11	14.63	32	14.43	14.40	-21	5,542	-0.38%
2020/12/09	29	14.76	32	14.63	14.95	-3	5,392	-0.06%
2020/12/08	49	14.63	18	14.46	14.40	31	5,187	0.60%
2020/12/07	20	14.47	14	14.51	14.55	6	5,049	0.12%
2020/12/04	10	13.68	3	13.75	13.70	7	4,674	0.15%
2020/12/03	2	13.05	0	0.00	13.10	2	4,405	0.05%
2020/12/02	0	0.00	2	13.43	13.35	-2	4,450	-0.04%
2020/12/01	1	12.80	15	12.79	13.00	-14	4,151	-0.34%
2020/11/30	10	12.70	2	12.70	12.65	8	4,000	0.20%
2020/11/26	3	12.15	2	12.20	12.15	1	3,693	0.03%
2020/11/25	12	12.19	2	12.30	12.15	10	3,660	0.27%
2020/11/24	2	12.18	34	12.26	12.10	-32	3,506	-0.91%
2020/11/23	3	11.87	20	11.88	11.90	-17	3,088	-0.55%
2020/11/20	6	11.91	2	11.93	12.05	4	3,046	0.13%
2020/11/18	0	0.00	30	11.52	11.35	-30	2,574	-1.17%
2020/11/17	0	0.00	10	11.40	11.30	-10	2,555	-0.39%
2020/11/16	30	11.30	20	11.50	11.30	10	2,572	0.39%
2020/11/12	4	11.25	0	0.00	11.15	4	2,581	0.15%
2020/11/10	0	0.00	1	11.20	11.15	-1	2,643	-0.04%
2020/11/09	10	11.25	9	11.18	11.20	1	2,800	0.04%
2020/10/23	10	11.80	1	11.40	11.70	9	2,798	0.32%
2020/10/22	1	10.85	0	0.00	10.90	1	2,652	0.04%
2020/10/16	1	10.90	0	0.00	10.80	1	2,608	0.04%
2020/10/15	0	0.00	3	11.10	11.05	-3	2,644	-0.11%
2020/10/08	5	10.95	0	0.00	10.95	5	2,920	0.17%
2020/10/05	2	10.70	4	10.68	10.70	-2	3,062	-0.07%
2020/09/30	2	10.40	0	0.00	10.60	2	3,115	0.06%
2020/09/29	3	10.60	0	0.00	10.40	3	3,285	0.09%
2020/09/25	1	10.65	0	0.00	10.35	1	4,294	0.02%
2020/09/24	1	10.50	2	10.50	10.50	-1	4,587	-0.02%
2020/09/23	0	0.00	5	11.10	11.00	-5	4,604	-0.11%
2020/09/18	15	11.71	2	11.75	11.65	13	4,599	0.28%
2020/09/16	0	0.00	2	11.60	11.50	-2	4,604	-0.04%
2020/09/15	0	0.00	2	11.75	11.65	-2	4,626	-0.04%
2020/09/14	7	11.39	0	0.00	11.40	7	4,688	0.15%
2020/09/11	1	11.35	0	0.00	11.25	1	4,703	0.02%
2020/09/10	2	11.75	0	0.00	11.55	2	4,691	0.04%
2020/09/09	1	11.55	0	0.00	11.70	1	4,688	0.02%
2020/09/08	1	11.80	0	0.00	11.75	1	4,696	0.02%
2020/09/07	0	0.00	1	12.00	12.10	-1	4,696	-0.02%
2020/09/04	0	0.00	5	11.65	11.75	-5	4,943	-0.10%
2020/09/03	5	11.70	0	0.00	11.75	5	5,059	0.10%
2020/09/02	2	11.80	5	11.70	11.65	-3	5,124	-0.06%
2020/09/01	5	11.55	0	0.00	11.75	5	5,162	0.10%
2020/08/31	2	11.70	20	11.75	11.60	-18	5,167	-0.35%
2020/08/27	20	11.65	2	11.60	11.55	18	5,225	0.34%
2020/08/26	5	11.85	5	11.75	11.75	0	5,259	0.00%
2020/08/25	0	0.00	17	11.79	11.75	-17	5,244	-0.32%
2020/08/24	5	11.25	0	0.00	11.30	5	5,189	0.10%
2020/08/21	0	0.00	1	11.20	11.25	-1	5,189	-0.02%
2020/08/20	1	10.70	8	10.99	10.80	-7	5,172	-0.14%
2020/08/19	10	11.70	0	0.00	11.50	10	5,126	0.20%
2020/08/18	2	11.65	1	11.75	11.75	1	5,118	0.02%
2020/08/17	3	11.65	0	0.00	11.75	3	5,096	0.06%
2020/08/14	1	11.70	10	11.75	11.70	-9	5,068	-0.18%
2020/08/13	3	11.80	20	12.00	11.50	-17	5,021	-0.34%
2020/08/12	20	11.15	3	11.10	12.00	17	4,842	0.35%
2020/08/11	10	11.15	10	11.10	11.15	0	4,780	0.00%
2020/08/10	0	0.00	25	11.25	11.25	-25	4,782	-0.52%
2020/08/06	0	0.00	20	11.20	11.05	-20	4,774	-0.42%
2020/08/04	0	0.00	1	11.00	10.95	-1	4,761	-0.02%
2020/08/03	0	0.00	1	10.90	10.80	-1	4,792	-0.02%
2020/07/31	1	10.85	0	0.00	10.85	1	4,819	0.02%
2020/07/30	0	0.00	0.3	10.90	10.90	-0.3	4,879	-0.01%
2020/07/29	5	10.60	0	0.00	10.50	5	4,881	0.10%
2020/07/28	6	10.66	0	0.00	10.40	6	4,862	0.12%
2020/07/27	5	10.70	1	10.80	10.60	4	4,865	0.08%
2020/07/23	11	11.15	0	0.00	11.15	11	5,028	0.22%
2020/07/21	16	11.14	2	11.08	11.10	14	5,005	0.28%
2020/07/20	1	10.60	0	0.00	10.65	1	4,984	0.02%
2020/07/17	0	0.00	1	11.05	10.80	-1	4,947	-0.02%
2020/07/16	5	11.05	70	11.07	11.15	-65	4,902	-1.33%
2020/07/15	0	0.00	4	11.69	11.40	-4	4,831	-0.08%
2020/07/14	0	0.00	10	11.55	11.50	-10	4,764	-0.21%
2020/07/13	10	11.90	1	11.70	11.70	9	4,739	0.19%
2020/07/10	7	11.81	22	11.82	11.60	-15	4,711	-0.32%
2020/07/09	4	12.33	5	12.39	12.35	-1	4,636	-0.02%
2020/07/08	8	12.66	2	12.58	12.85	6	4,513	0.13%
2020/07/07	3	12.48	9	12.59	12.35	-6	4,321	-0.14%
2020/07/06	45	12.97	68	13.01	12.95	-23	4,112	-0.56%
2020/07/03	0	0.00	34	11.78	11.90	-34	3,344	-1.02%
2020/07/02	0	0.00	26	10.68	10.85	-26	3,054	-0.85%
2020/07/01	1	10.55	40	10.68	10.50	-39	2,989	-1.30%
2020/06/30	4	10.33	0	0.00	10.30	4	2,952	0.14%
2020/06/29	0	0.00	1	10.30	10.30	-1	2,951	-0.03%
2020/06/24	20	10.30	0	0.00	10.45	20	2,957	0.68%
2020/06/23	4	10.39	30	10.42	10.30	-26	2,983	-0.87%
2020/06/22	12	10.55	10	10.50	10.50	2	3,044	0.07%
2020/06/19	5	10.85	28	10.68	10.75	-23	3,052	-0.75%
2020/06/18	10	10.35	10	10.40	10.40	0	2,976	0.00%
2020/06/16	18	10.23	11	10.28	10.40	7	2,980	0.23%
2020/06/15	21	10.30	1	10.40	10.20	20	2,988	0.67%
2020/06/12	13	10.18	5	10.27	10.25	8	2,986	0.27%
2020/06/11	76	10.86	57	10.75	10.50	19	2,959	0.64%
2020/06/10	0	0.00	4	10.29	10.65	-4	2,602	-0.15%
2020/06/09	0	0.00	5	10.00	9.90	-5	2,546	-0.20%
2020/06/08	1	9.95	0	0.00	9.95	1	2,529	0.04%
2020/06/01	19	9.64	0	0.00	9.53	19	2,497	0.76%
2020/05/29	20	9.40	0	0.00	9.34	20	2,471	0.81%
2020/05/20	0.1	9.42	3	9.39	9.45	-2.9	2,929	-0.10%
2020/05/19	13	9.37	0	0.00	9.36	13	2,930	0.44%
2020/05/18	0	0.00	50	9.30	9.23	-50	2,976	-1.68%
2020/05/15	0	0.00	2	9.41	9.41	-2	2,992	-0.07%
2020/05/14	1	9.55	5	9.75	9.52	-4	2,982	-0.13%
2020/05/13	0	0.00	1	9.85	9.89	-1	2,965	-0.03%
2020/05/12	2	9.78	0	0.00	9.85	2	2,977	0.07%
2020/05/11	2	10.00	10	10.00	9.98	-8	3,037	-0.26%
2020/05/08	10	10.15	0	0.00	9.97	10	3,030	0.33%
2020/05/07	10	10.10	0	0.00	10.15	10	2,984	0.34%
2020/05/04	0	0.00	1	9.87	9.88	-1	2,912	-0.03%
2020/04/29	11	10.22	1	10.50	10.00	10	2,938	0.34%
2020/04/28	6	9.80	1	10.00	10.30	5	2,866	0.17%
2020/04/27	20	9.70	1	9.50	9.68	19	2,937	0.65%
2020/04/24	0	0.00	1	9.42	9.27	-1	3,025	-0.03%
2020/04/21	2	8.85	0	0.00	8.81	2	3,831	0.05%
2020/04/20	1	9.27	0	0.00	9.21	1	3,823	0.03%
2020/04/16	0	0.00	10	9.23	9.50	-10	3,932	-0.25%
2020/04/14	12	9.01	0	0.00	9.12	12	3,972	0.30%
2020/04/13	0	0.00	3	8.92	8.91	-3	3,985	-0.08%
2020/04/09	0	0.00	1	8.88	8.88	-1	4,034	-0.02%
2020/04/08	2	8.97	0	0.00	8.87	2	4,071	0.05%
2020/04/01	3	8.20	0	0.00	8.26	3	4,148	0.07%
2020/03/26	0	0.00	1	8.26	8.21	-1	4,916	-0.02%
2020/03/23	5	7.05	5	7.04	6.97	0	4,809	0.00%
2020/03/18	0	0.00	30	7.98	7.81	-30	4,726	-0.63%
2020/03/17	0	0.00	3	8.28	8.06	-3	4,705	-0.06%
2020/03/16	0	0.00	1	9.21	8.85	-1	4,671	-0.02%
2020/03/12	1	10.15	0	0.00	10.05	1	4,539	0.02%
2020/03/11	26	10.99	10	10.55	10.55	16	4,457	0.36%
2020/03/10	1	10.45	10	10.75	11.00	-9	4,421	-0.20%
2020/03/09	0	0.00	1	10.60	10.60	-1	4,368	-0.02%
2020/03/06	11	10.80	10	10.80	10.80	1	4,293	0.02%
2020/03/04	0	0.00	11	10.93	11.15	-11	4,221	-0.26%
2020/03/03	25	10.94	11	10.77	10.75	14	4,161	0.34%
2020/02/27	8	10.86	5	11.01	10.70	3	4,033	0.07%
2020/02/26	0	0.00	5	10.20	10.65	-5	3,782	-0.13%
2020/02/25	5	10.23	0	0.00	10.35	5	3,712	0.13%
2020/02/24	1	10.15	0	0.00	10.20	1	3,646	0.03%
2020/02/21	1	10.45	0	0.00	10.40	1	3,617	0.03%
2020/02/20	1	10.60	0	0.00	10.55	1	3,609	0.03%
2020/02/19	0	0.00	1	10.65	10.55	-1	3,600	-0.03%
2020/02/17	1	10.30	0	0.00	10.25	1	3,519	0.03%
2020/02/13	0	0.00	10	10.50	10.45	-10	3,496	-0.29%
2020/02/12	0	0.00	10	10.55	10.55	-10	3,507	-0.29%
2020/02/11	0	0.00	10	10.25	10.15	-10	3,418	-0.29%
2020/02/06	10	10.35	0	0.00	10.45	10	3,388	0.30%
2020/02/05	0	0.00	3	10.40	10.20	-3	3,372	-0.09%
2020/02/04	3	10.30	0	0.00	10.40	3	3,342	0.09%
2020/02/03	1	10.30	0	0.00	10.20	1	3,319	0.03%
2020/01/31	10	10.90	0	0.00	10.90	10	3,262	0.31%
2020/01/20	10	11.50	0	0.00	11.50	10	3,057	0.33%
2020/01/17	14	11.57	2	11.65	11.40	12	2,938	0.41%
2020/01/16	21	11.07	62	11.41	11.75	-41	2,603	-1.57%
2020/01/15	0	0.00	5	10.57	10.70	-5	2,178	-0.23%
2020/01/13	26	10.48	3	10.40	10.40	23	2,083	1.10%
2020/01/08	40	9.95	0	0.00	9.96	40	1,907	2.10%
2020/01/06	21	10.21	0	0.00	10.15	21	1,842	1.14%
2020/01/03	1	10.25	1	10.20	10.35	0	1,818	0.00%
2020/01/02	2	10.45	0	0.00	10.55	2	1,773	0.11%
2019/12/31	10	10.45	0	0.00	10.40	10	1,713	0.58%
2019/12/30	2	10.58	1	10.50	10.45	1	1,695	0.06%
2019/12/27	7	10.75	71	10.40	10.65	-64	1,638	-3.91%
2019/12/26	1	10.90	4	10.70	10.85	-3	1,553	-0.19%
2019/12/24	3	10.37	4	10.53	10.70	-1	1,332	-0.08%
2019/12/23	0	0.00	2	10.40	10.40	-2	984	-0.20%
2019/12/16	0	0.00	1	9.01	9.04	-1	679	-0.15%
2019/12/12	3	9.14	2	9.06	9.10	1	661	0.15%
2019/12/09	2	8.92	10	8.91	8.96	-8	641	-1.25%
2019/12/06	2	8.88	2	8.84	8.84	0	644	0.00%
2019/12/04	8	8.85	0	0.00	8.80	8	685	1.17%
2019/11/27	0	0.00	1	8.99	8.98	-1	813	-0.12%
2019/11/26	3	8.85	0	0.00	8.94	3	823	0.36%
2019/11/19	10	8.84	7	8.80	8.81	3	818	0.37%
2019/11/18	0	0.00	2	8.70	8.80	-2	819	-0.24%
2019/11/11	2	8.84	0	0.00	8.78	2	816	0.24%
2019/11/07	10	9.26	7	9.25	9.26	3	794	0.38%
2019/11/05	0	0.00	5	9.24	9.21	-5	806	-0.62%
2019/11/04	20	9.28	8	9.26	9.24	12	806	1.49%
2019/11/01	20	9.30	0	0.00	9.24	20	803	2.49%
2019/10/28	20	9.37	30	9.37	9.39	-10	822	-1.22%
2019/10/15	1	9.38	0	0.00	9.40	1	811	0.12%
2019/10/04	0	0.00	1	9.28	9.15	-1	853	-0.12%
2019/10/03	0	0.00	1	9.25	9.21	-1	857	-0.12%
2019/10/02	5	9.22	0	0.00	9.26	5	862	0.58%
2019/10/01	1.4	9.31	0	0.00	9.28	1.4	862	0.16%
2019/09/27	10	9.31	0	0.00	9.20	10	867	1.15%
2019/09/26	0.3	9.43	0	0.00	9.41	0.3	865	0.03%
2019/09/20	10	9.36	2	9.42	9.47	8	810	0.99%
2019/09/18	5	9.20	0	0.00	9.20	5	793	0.63%
2019/09/06	0	0.00	40	9.70	9.68	-40	761	-5.25%
2019/09/05	0	0.00	2	9.57	9.55	-2	736	-0.27%
2019/09/04	10	9.04	10	9.13	9.34	0	666	0.00%
2019/09/03	2	9.02	3	8.99	8.96	-1	623	-0.16%
2019/08/28	0	0.00	40	8.70	8.67	-40	586	-6.82%
2019/08/27	10	8.80	0	0.00	8.70	10	584	1.71%
2019/08/22	30	8.94	0	0.00	8.85	30	585	5.13%
2019/08/20	0	0.00	30	8.81	8.79	-30	576	-5.20%
2019/08/16	0	8.80	0	0.00	8.82	0	566	0.00%
2019/08/14	30	9.01	0	0.00	8.90	30	578	5.19%
2019/08/08	0	0.00	60	8.82	9.00	-60	582	-10.31%
2019/07/22	0	0.00	9	8.93	8.90	-9	505	-1.78%
2019/07/16	0	0.00	5	8.84	8.81	-5	626	-0.80%
2019/07/15	5	8.87	0	0.00	8.91	5	630	0.79%
2019/07/11	0	0.00	13	8.40	8.41	-13	603	-2.15%
2019/07/04	0	0.00	10	8.47	8.46	-10	597	-1.67%
2019/07/01	10	8.41	8	8.41	8.36	2	607	0.33%
2019/06/25	0	0.00	10	8.39	8.32	-10	636	-1.57%
2019/06/20	0	0.00	16	8.44	8.53	-16	647	-2.47%
2019/06/17	10	8.35	0	0.00	8.33	10	692	1.44%
2019/06/13	0	0.00	20	8.33	8.33	-20	699	-2.86%
2019/06/03	4	8.40	0	0.00	8.41	4	746	0.54%
2019/05/30	1	8.45	0	0.00	8.43	1	787	0.13%
2019/05/09	0	0.00	2	9.42	9.26	-2	1,035	-0.19%
2019/05/06	22	9.51	0	0.00	9.44	22	1,032	2.13%
2019/04/29	30	9.62	3	9.64	9.65	27	1,033	2.61%
2019/04/23	6	10.10	0	0.00	10.10	6	988	0.61%
2019/04/22	0	0.00	1	10.15	10.25	-1	962	-0.10%
2019/04/19	0	0.00	1	9.61	9.85	-1	863	-0.12%
2019/04/17	0.1	9.66	35	9.64	9.70	-34.9	840	-4.15%
2019/04/12	15	9.66	0	0.00	9.61	15	823	1.82%
2019/04/11	20	9.78	0	0.00	9.79	20	816	2.45%
2019/04/10	9	9.81	0	0.00	9.85	9	821	1.10%
2019/04/09	10	9.86	0	0.00	9.87	10	811	1.23%
2019/04/03	11	9.65	0	0.00	9.63	11	790	1.39%
2019/04/02	0	9.65	0	0.00	9.60	0	783	0.00%
2019/03/22	30	10.10	0	0.00	10.05	30	725	4.13%
2019/03/20	2	10.10	0	0.00	10.10	2	701	0.28%
2019/03/14	10	10.15	2	10.10	10.10	8	647	1.24%
2019/03/11	0	0.00	0	10.05	10.00	0	653	0.00%
2019/03/06	0	0.00	15	10.35	10.30	-15	731	-2.05%
2019/02/26	10	10.20	0	0.00	10.10	10	697	1.43%
2019/02/25	3	10.35	0	0.00	10.20	3	689	0.44%
2019/02/22	10	10.30	8	10.35	10.30	2	678	0.29%
2019/02/21	0	0.00	5	10.15	10.15	-5	642	-0.78%
2019/02/20	0	0.00	10	10.25	10.30	-10	633	-1.58%
2019/02/19	23	10.25	0	0.00	10.20	23	626	3.67%
2019/02/18	10	10.30	15	10.25	10.20	-5	611	-0.82%
2019/02/15	2	10.20	0	0.00	10.45	2	582	0.34%
2019/02/14	10	9.79	1	9.87	9.87	9	490	1.83%
2019/02/13	4	9.34	0	0.00	9.48	4	432	0.92%
2019/02/11	1	9.17	0	0.00	9.15	1	423	0.24%
2019/01/09	0	0.00	2	9.13	9.22	-2	447	-0.45%
2018/12/24	0	0.00	3	9.06	9.08	-3	513	-0.58%
2018/12/13	0	0.00	2	9.52	9.38	-2	547	-0.37%
2018/12/06	0	0.00	0.3	9.23	9.23	-0.3	620	-0.06%
2018/12/04	0	0.00	30	9.78	9.76	-30	628	-4.78%
2018/11/30	8	9.87	5	9.64	9.68	3	610	0.49%
2018/10/25	0	0.00	4	8.46	8.37	-4	633	-0.63%
2018/10/18	2	9.10	0	0.00	9.03	2	640	0.31%
2018/10/04	0	0.00	2	10.05	10.00	-2	625	-0.32%
2018/10/03	1	10.05	0	0.00	10.10	1	632	0.16%
2018/09/10	5	9.99	0	0.00	9.90	5	828	0.60%
2018/08/30	0	0.00	6	10.80	10.75	-6	1,161	-0.52%
2018/08/28	6	10.80	0	0.00	10.75	6	1,201	0.50%
2018/08/24	2	10.60	0	0.00	10.65	2	1,302	0.15%
2018/08/21	1	10.50	0	0.00	10.55	1	1,516	0.07%
2018/08/02	3	11.50	0	0.00	11.50	3	1,558	0.19%
2018/08/01	0	0.00	1	11.70	11.55	-1	1,569	-0.06%
2018/07/31	2	11.45	0	0.00	11.40	2	1,633	0.12%
2018/07/30	3	11.48	0	0.00	11.45	3	1,637	0.18%
2018/07/26	0	0.00	1	11.50	11.45	-1	1,636	-0.06%
2018/07/23	4	11.50	0	0.00	11.30	4	1,642	0.24%
2018/07/20	2	11.35	8	11.40	11.45	-6	1,644	-0.36%
2018/07/17	3	11.15	2	11.35	11.30	1	1,776	0.06%
2018/07/16	1	11.15	0	0.00	11.15	1	1,768	0.06%
2018/07/10	0	0.00	10	11.05	10.90	-10	1,762	-0.57%
2018/07/09	10	11.00	0	0.00	11.10	10	1,756	0.57%
2018/07/05	1	11.40	0	0.00	11.35	1	1,729	0.06%
2018/07/04	2	11.70	2	11.65	11.65	0	1,737	0.00%
2018/06/26	1	12.40	10	12.30	12.35	-9	1,719	-0.52%
2018/06/25	2	13.00	0	0.00	12.75	2	1,712	0.12%
2018/06/21	2	13.15	2	13.30	13.20	0	1,748	0.00%
2018/06/19	11	13.08	0	0.00	13.00	11	1,980	0.56%
2018/06/15	0	0.00	21	12.67	13.20	-21	1,956	-1.07%
2018/06/13	0	0.00	10	12.70	12.70	-10	1,793	-0.56%
2018/06/12	10	12.95	0	12.85	12.85	10	1,800	0.56%
2018/06/11	10	12.80	0	0.00	12.80	10	1,770	0.56%
2018/06/08	5	12.80	20	12.80	12.75	-15	1,778	-0.84%
2018/06/07	27	12.87	2	12.85	12.80	25	1,821	1.37%
2018/06/06	0	0.00	1	12.70	12.70	-1	1,784	-0.06%
2018/06/05	0	0.00	2	12.60	12.50	-2	1,767	-0.11%
2018/06/04	0	0.00	1	12.65	12.60	-1	1,765	-0.06%
2018/06/01	10	12.40	0	0.00	12.70	10	1,701	0.59%
2018/05/30	21	12.17	0	0.00	12.75	21	1,619	1.30%
2018/05/29	13	12.25	3	12.27	12.20	10	1,536	0.65%
2018/05/28	30	11.77	0	0.00	11.80	30	1,468	2.04%
2018/05/25	20	11.65	0	0.00	11.60	20	1,500	1.33%
2018/05/16	0	0.00	20	11.61	11.60	-20	1,698	-1.18%
2018/05/14	6	12.15	0	0.00	11.80	6	1,797	0.33%
2018/05/11	1	12.50	1	12.45	12.45	0	1,775	0.00%
2018/05/10	1	12.55	0	0.00	12.55	1	1,794	0.06%
2018/05/08	1	12.80	0	0.00	12.60	1	1,826	0.05%
2018/05/03	0	0.00	1	12.55	12.45	-1	1,911	-0.05%
2018/04/24	2	12.65	0	0.00	12.60	2	2,230	0.09%
2018/04/23	5	13.15	0	0.00	13.10	5	2,250	0.22%
2018/03/30	1	13.35	0	0.00	13.20	1	2,739	0.04%
2018/03/26	2	13.45	6	13.70	13.45	-4	2,841	-0.14%
2018/03/22	6	14.55	0	0.00	14.15	6	2,840	0.21%
2018/03/19	0	0.00	10	13.90	14.00	-10	2,570	-0.39%
2018/03/15	0	0.00	8	14.08	14.05	-8	2,615	-0.31%
2018/03/14	0	0.00	10	14.15	14.10	-10	2,650	-0.38%
2018/03/13	10	14.10	2	14.08	14.00	8	2,651	0.30%
2018/03/08	8	13.60	0	0.00	13.70	8	2,766	0.29%
2018/03/01	0	0.00	1	13.60	13.65	-1	3,073	-0.03%
2018/02/27	1	13.75	10	13.95	13.65	-9	3,089	-0.29%
2018/02/26	1	13.50	0	0.00	13.65	1	3,055	0.03%
2018/02/22	5	13.55	0	0.00	13.45	5	3,122	0.16%
2018/02/21	5	12.95	0	0.00	13.10	5	3,172	0.16%
2018/02/09	15	12.37	0	0.00	12.70	15	3,217	0.47%
2018/02/08	0	0.00	13	13.13	13.10	-13	3,244	-0.40%
2018/02/06	3	13.35	0	0.00	13.10	3	3,278	0.09%
2018/02/01	0	0.00	12	15.20	15.15	-12	3,337	-0.36%
2018/01/31	0	0.00	10	15.30	15.30	-10	3,396	-0.29%
2018/01/30	8	15.46	12	15.52	15.35	-4	3,506	-0.11%
2018/01/29	10	15.20	0	0.00	15.20	10	3,394	0.29%
2018/01/26	29	15.27	0	0.00	15.25	29	3,520	0.82%
2018/01/24	0	0.00	10	15.35	15.25	-10	3,732	-0.27%
2018/01/23	6	15.35	4	15.33	15.30	2	3,791	0.05%
2018/01/22	0	0.00	20	16.10	15.70	-20	3,804	-0.53%
2018/01/19	10	15.70	2	15.80	15.75	8	3,801	0.21%
2018/01/18	8	15.78	4	15.80	15.70	4	3,835	0.10%
2018/01/17	2	15.60	4	15.73	15.60	-2	3,761	-0.05%
2018/01/15	4	15.60	1	15.60	15.55	3	3,830	0.08%
2018/01/11	1	14.95	0	0.00	14.85	1	3,773	0.03%
2018/01/05	2	15.55	0	0.00	15.45	2	4,169	0.05%
2018/01/02	0	0.00	2	15.20	15.30	-2	4,653	-0.04%