菱生 (2369)-統一-新竹券商分點個股進出

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
18.30
漲跌
▲0.15
漲幅
+0.83%
成交量
1,102張
產業
上市半導體類股
536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－統一-新竹券商分點個股進出

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

統一-新竹券商分點個股進出
統一-新竹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
2024/11/21	0	0.00	1	18.30	18.15	-1	2,568	-0.04%
2024/11/20	1	18.00	0	0.00	18.00	1	2,562	0.04%
2024/11/19	0	0.00	6	18.50	18.40	-6	2,552	-0.24%
2024/11/18	3	18.15	0	0.00	18.15	3	2,554	0.12%
2024/11/08	3	19.65	0	0.00	19.40	3	2,414	0.12%
2024/11/07	0	0.00	1	20.00	20.00	-1	2,408	-0.04%
2024/11/05	2	20.28	2	20.30	19.90	0	2,405	0.00%
2024/11/04	5	20.45	0	0.00	20.30	5	2,390	0.21%
2024/11/01	1	18.70	1	19.10	19.45	0	2,333	0.00%
2024/10/30	1	19.50	2	19.40	19.20	-1	2,337	-0.04%
2024/10/29	4	19.56	0	0.00	19.55	4	2,327	0.17%
2024/10/28	1	20.10	0	0.00	20.10	1	2,306	0.04%
2024/10/25	1	21.40	2	21.30	21.50	-1	2,238	-0.04%
2024/10/24	6	21.73	4	21.96	21.80	2	2,126	0.09%
2024/10/23	28	21.27	22	21.32	21.40	6	1,805	0.33%
2024/10/22	0	19.00	7	19.77	20.60	-7	1,271	-0.55%
2024/10/21	1	18.70	4	18.79	18.75	-3	1,200	-0.25%
2024/10/18	2	18.38	0	0.00	18.15	2	1,205	0.17%
2024/10/17	1	18.45	3	18.68	18.45	-2	1,254	-0.16%
2024/10/15	0	0.00	2	18.45	18.25	-2	1,293	-0.15%
2024/10/11	1	17.65	1	18.00	18.10	0	1,349	0.00%
2024/10/09	3	18.07	1	18.50	17.90	2	1,372	0.15%
2024/10/08	1	18.30	0	0.00	18.30	1	1,393	0.07%
2024/10/07	0	0.00	3	18.85	18.55	-3	1,431	-0.21%
2024/10/04	1	18.65	0	0.00	18.65	1	1,483	0.07%
2024/09/30	1	19.05	0	0.00	19.00	1	1,695	0.06%
2024/09/27	1	19.25	2	19.48	19.30	-1	1,727	-0.06%
2024/09/26	0	0.00	1	19.10	19.10	-1	1,736	-0.06%
2024/09/25	0	0.00	1	19.25	19.20	-1	1,765	-0.06%
2024/09/24	1	18.75	0	0.00	18.90	1	1,786	0.06%
2024/09/23	1	19.05	1	19.30	19.05	0	1,822	0.00%
2024/09/20	0	0.00	1	19.05	19.05	-1	1,899	-0.05%
2024/09/19	0	0.00	1	18.70	18.75	-1	2,013	-0.05%
2024/09/18	1	18.60	0	0.00	18.60	1	2,437	0.04%
2024/09/16	0	0.00	1	18.85	19.00	-1	2,534	-0.04%
2024/09/12	0	0.00	1	18.35	18.35	-1	2,590	-0.04%
2024/09/10	2	18.15	0	0.00	18.10	2	2,635	0.08%
2024/09/09	0	0.00	1	18.55	18.55	-1	2,643	-0.04%
2024/09/05	1	18.55	1	18.85	18.40	0	2,670	0.00%
2024/09/04	5	18.71	0	0.00	18.50	5	2,699	0.19%
2024/09/03	2	19.78	0	0.00	19.65	2	2,703	0.07%
2024/09/02	2	20.15	0	0.00	20.10	2	2,743	0.07%
2024/08/30	0	0.00	1	20.60	20.50	-1	2,797	-0.04%
2024/08/29	0	0.00	1	20.25	20.35	-1	2,845	-0.04%
2024/08/28	0	0.00	1	20.20	20.05	-1	2,987	-0.03%
2024/08/27	1	19.80	0	0.00	20.05	1	3,178	0.03%
2024/08/26	0	0.00	2	19.98	19.90	-2	3,281	-0.06%
2024/08/23	2	19.35	1	19.65	19.65	1	3,486	0.03%
2024/08/20	1	19.85	1	20.10	19.85	0	4,058	0.00%
2024/08/16	1	19.75	1	19.90	19.75	0	4,344	0.00%
2024/08/15	0	0.00	1	19.70	19.55	-1	4,351	-0.02%
2024/08/14	1	19.35	3	19.65	19.45	-2	4,360	-0.05%
2024/08/12	29	19.69	32	19.79	19.70	-3	4,381	-0.07%
2024/08/09	2	18.98	1	19.35	18.85	1	4,375	0.02%
2024/08/07	1	19.10	2	18.65	18.95	-1	4,385	-0.02%
2024/08/06	0	0.00	5	16.80	17.50	-5	4,383	-0.11%
2024/08/05	3	19.10	17.4	18.33	18.30	-14.4	4,350	-0.33%
2024/08/02	4	20.48	0	0.00	20.30	4	4,313	0.09%
2024/08/01	0	0.00	2	20.93	21.20	-2	4,314	-0.05%
2024/07/31	1	20.80	1	21.15	20.80	0	4,317	0.00%
2024/07/29	3	20.93	2	21.20	20.40	1	4,318	0.02%
2024/07/26	2	20.60	1	21.00	20.95	1	4,305	0.02%
2024/07/23	3	21.62	1	21.30	21.50	2	4,316	0.05%
2024/07/22	3	21.40	0	0.00	21.25	3	4,324	0.07%
2024/07/19	3	22.22	0	0.00	21.95	3	4,299	0.07%
2024/07/18	15	22.58	1	22.55	22.65	14	4,289	0.33%
2024/07/17	1	23.30	0	0.00	23.30	1	4,262	0.02%
2024/07/16	1	23.00	1	23.20	22.90	0	4,266	0.00%
2024/07/15	6	22.97	0	0.00	22.80	6	4,305	0.14%
2024/07/10	1	23.50	0	0.00	23.30	1	4,357	0.02%
2024/07/09	1	23.20	1	23.35	23.45	0	4,422	0.00%
2024/07/08	2	24.25	0	0.00	24.00	2	4,417	0.05%
2024/07/05	4	24.35	4	24.63	24.45	0	4,391	0.00%
2024/07/04	11	23.90	0	0.00	23.90	11	4,353	0.25%
2024/07/03	0.3	23.50	16	23.27	23.35	-15.7	4,339	-0.36%
2024/07/02	15	22.90	0	0.00	22.95	15	4,330	0.35%
2024/07/01	1	23.60	0	0.00	23.05	1	4,327	0.02%
2024/06/28	1.3	23.73	0	0.00	23.65	1.3	4,336	0.03%
2024/06/27	1	23.35	18	23.44	23.35	-17	4,407	-0.39%
2024/06/26	26.4	24.59	3	24.13	23.80	23.4	4,418	0.53%
2024/06/25	0	0.00	2	24.15	24.30	-2	4,374	-0.05%
2024/06/24	29	24.62	24	24.47	24.40	5	4,284	0.12%
2024/06/21	0.4	23.75	46	23.30	23.75	-45.6	3,924	-1.16%
2024/06/18	13	22.70	0	0.00	22.80	13	4,325	0.30%
2024/06/17	0	0.00	11	22.63	22.80	-11	4,344	-0.25%
2024/06/12	11	22.07	0	0.00	22.05	11	4,468	0.25%
2024/06/11	8	22.36	0	0.00	22.20	8	4,499	0.18%
2024/06/06	1	23.05	1	23.75	22.80	0	4,582	0.00%
2024/06/05	2	23.43	22	23.62	23.40	-20	4,585	-0.44%
2024/06/04	20	24.65	2	24.35	24.00	18	4,714	0.38%
2024/06/03	21	24.73	5	24.60	24.20	16	4,904	0.33%
2024/05/31	52	24.49	11	24.80	24.50	41	4,995	0.82%
2024/05/30	9	24.06	1	24.90	24.15	8	4,928	0.16%
2024/05/29	45	24.76	52	24.75	24.60	-7	4,947	-0.14%
2024/05/28	27	23.64	47	23.58	24.15	-20	5,079	-0.39%
2024/05/27	2	23.15	12	23.04	23.40	-10	5,030	-0.20%
2024/05/24	0	0.00	1	22.25	22.10	-1	5,078	-0.02%
2024/05/23	19	21.99	0	0.00	22.00	19	5,346	0.36%
2024/05/22	5	22.12	4	22.21	22.20	1	5,542	0.02%
2024/05/21	2	21.18	0	0.00	21.50	2	5,680	0.04%
2024/05/17	5.1	21.40	0	0.00	21.40	5.1	6,706	0.08%
2024/05/16	1	21.35	1	21.70	21.40	0	8,721	0.00%
2024/05/15	1	21.35	1	21.55	21.35	0	9,770	0.00%
2024/05/13	1	20.80	30	21.00	21.10	-29	10,542	-0.28%
2024/05/10	3	21.05	10	21.20	21.15	-7	10,704	-0.07%
2024/05/09	2	21.45	0	0.00	21.25	2	10,847	0.02%
2024/05/07	1	21.50	1	22.25	21.70	0	12,507	0.00%
2024/05/06	1	21.90	9	22.00	21.85	-8	12,544	-0.06%
2024/05/03	4	22.23	43	21.81	21.85	-39	12,655	-0.31%
2024/04/30	1	22.20	0	0.00	22.35	1	14,230	0.01%
2024/04/29	12	22.43	0	0.00	22.30	12	14,729	0.08%
2024/04/26	1	22.10	0	0.00	22.00	1	14,910	0.01%
2024/04/25	3	21.88	0	0.00	21.90	3	14,959	0.02%
2024/04/24	0	0.00	2	21.80	21.95	-2	14,959	-0.01%
2024/04/23	2	21.25	0	0.00	21.35	2	14,951	0.01%
2024/04/19	10	22.03	0	0.00	21.80	10	14,935	0.07%
2024/04/18	0	0.00	10	22.50	22.35	-10	14,894	-0.07%
2024/04/17	0	0.00	2	22.78	22.80	-2	14,887	-0.01%
2024/04/16	2	22.18	0	0.00	22.20	2	14,886	0.01%
2024/04/15	2	23.08	10	23.30	23.05	-8	14,838	-0.05%
2024/04/12	23	24.51	0	0.00	24.20	23	14,769	0.16%
2024/04/11	0	0.00	40.5	24.49	24.45	-40.5	14,759	-0.27%
2024/04/10	10	25.50	35	25.03	24.95	-25	14,760	-0.17%
2024/04/08	15	24.60	0	0.00	24.60	15	14,655	0.10%
2024/04/02	2	24.48	0	0.00	24.40	2	14,820	0.01%
2024/04/01	0	0.00	20	25.05	24.90	-20	15,048	-0.13%
2024/03/29	0	0.00	0.3	24.07	23.80	-0.3	15,037	0.00%
2024/03/28	15	24.19	0.1	24.15	24.10	14.9	15,070	0.10%
2024/03/27	12	24.30	0	0.00	24.35	12	15,060	0.08%
2024/03/22	3	24.80	10	25.15	25.35	-7	15,016	-0.05%
2024/03/21	1.4	24.41	1	24.60	24.90	0.4	14,898	0.00%
2024/03/20	21.1	24.25	12	24.30	24.15	9.1	14,619	0.06%
2024/03/19	1	24.70	5	24.53	24.45	-4	14,640	-0.03%
2024/03/18	4	24.75	1	24.50	24.85	3	14,646	0.02%
2024/03/15	5	24.17	0	0.00	24.05	5	14,617	0.03%
2024/03/14	8	24.51	0	0.00	24.35	8	14,613	0.05%
2024/03/13	5	25.08	2	25.15	24.95	3	14,624	0.02%
2024/03/12	0.1	25.54	2	25.48	25.55	-1.9	14,624	-0.01%
2024/03/11	2	25.05	0	0.00	24.90	2	14,644	0.01%
2024/03/08	58.1	25.02	0	0.00	24.75	58.1	14,682	0.40%
2024/03/07	19	25.98	3	26.40	25.60	16	14,631	0.11%
2024/03/06	12.1	26.95	2	26.40	27.10	10.1	14,558	0.07%
2024/03/05	13.1	26.31	3	26.60	26.45	10.1	14,663	0.07%
2024/03/04	5.1	26.38	6	26.52	26.25	-0.9	15,604	-0.01%
2024/03/01	63.3	26.56	1.2	27.23	26.35	62.2	15,581	0.40%
2024/02/29	1	26.60	3	26.55	26.60	-2	15,319	-0.01%
2024/02/27	15	26.55	41	26.29	26.40	-26	15,175	-0.17%
2024/02/26	38.1	27.07	34	27.07	27.10	4.1	15,001	0.03%
2024/02/23	34	26.78	44	26.93	26.65	-10	14,866	-0.07%
2024/02/22	49	27.36	32	28.08	27.25	17	14,794	0.11%
2024/02/21	59	27.83	26	27.51	27.60	33	14,615	0.23%
2024/02/20	70	28.23	48	27.71	27.75	22	14,454	0.15%
2024/02/19	148	30.00	104	29.23	28.40	44	14,008	0.31%	大買/大賣/
2024/02/16	40	26.87	36.5	27.52	28.10	3.6	12,541	0.03%
2024/02/15	6	25.01	28	25.27	25.55	-22	11,643	-0.19%
2024/02/05	4	24.20	21	24.53	24.15	-17	11,497	-0.15%
2024/02/02	24	24.25	3	24.10	23.90	21	11,304	0.19%
2024/02/01	3	24.10	14	23.87	23.80	-11	11,194	-0.10%
2024/01/31	17	24.94	58.1	25.14	24.35	-41.1	11,138	-0.37%
2024/01/30	36	24.26	18	24.15	24.55	18	10,369	0.17%
2024/01/29	2	22.75	0	0.00	22.70	2	9,680	0.02%
2024/01/26	5	23.02	2	23.45	22.70	3	9,703	0.03%
2024/01/25	2	23.35	1	23.25	23.20	1	9,672	0.01%
2024/01/24	47	24.62	243	24.27	23.90	-196	9,552	-2.05%	大賣/鉅額交易
2024/01/23	20	23.21	40	23.43	23.90	-20	8,402	-0.24%
2024/01/22	0	0.00	8	21.25	21.75	-8	8,120	-0.10%
2024/01/19	8	21.00	0	0.00	21.00	8	8,223	0.10%
2024/01/18	0	0.00	1	20.20	20.15	-1	8,599	-0.01%
2024/01/17	6	20.54	6	20.43	20.45	0	9,181	0.00%
2024/01/16	1	20.90	0	0.00	20.70	1	10,785	0.01%
2024/01/15	2	20.85	2	21.10	21.10	0	11,370	0.00%
2024/01/12	1	20.65	0	0.00	20.60	1	12,009	0.01%
2024/01/11	5	20.80	5	20.95	21.00	0	12,175	0.00%
2024/01/09	0	0.00	2	20.95	20.90	-2	12,858	-0.02%
2024/01/05	6	22.30	5	21.85	21.85	1	13,001	0.01%
2024/01/04	2	22.35	1	22.95	22.20	1	12,989	0.01%
2024/01/02	0	0.00	4	22.91	22.95	-4	12,951	-0.03%
2023/12/29	3	22.88	2	23.00	22.90	1	12,942	0.01%
2023/12/28	7	22.86	13	23.23	23.30	-6	12,907	-0.05%
2023/12/27	5	22.95	22	23.28	23.20	-17	12,757	-0.13%
2023/12/26	4	22.24	3	22.28	22.35	1	12,489	0.01%
2023/12/25	1	21.85	1	22.45	21.85	0	12,424	0.00%
2023/12/21	1	22.10	2	22.10	21.70	-1	12,332	-0.01%
2023/12/19	1	21.85	0	0.00	21.85	1	12,267	0.01%
2023/12/18	12	22.10	10	22.40	22.10	2	12,248	0.02%
2023/12/15	15	22.39	5	22.54	22.35	10	12,245	0.08%
2023/12/14	7	23.09	7	23.13	22.85	0	12,198	0.00%
2023/12/13	8	22.73	8	22.83	22.70	0	12,147	0.00%
2023/12/12	11	23.01	9	23.13	22.70	2	12,134	0.02%
2023/12/11	6	23.04	14	23.07	23.00	-8	12,100	-0.07%
2023/12/08	15	23.44	14	23.57	23.30	1	12,079	0.01%
2023/12/07	2	23.05	5	23.20	23.30	-3	12,064	-0.02%
2023/12/06	13	23.47	17	23.44	23.55	-4	12,036	-0.03%
2023/12/05	6	23.27	0	0.00	23.30	6	11,988	0.05%
2023/12/04	6	23.82	8	23.85	23.70	-2	11,939	-0.02%
2023/12/01	2	23.53	9	23.77	24.15	-7	11,883	-0.06%
2023/11/30	19	23.99	26	24.11	23.90	-7	11,820	-0.06%
2023/11/29	77.1	24.48	29	24.59	24.30	48.1	11,673	0.41%
2023/11/28	6	23.42	8	23.49	23.45	-2	11,095	-0.02%
2023/11/27	8	23.36	7	23.45	23.20	1	11,022	0.01%
2023/11/24	9	23.50	11	23.63	23.30	-2	10,979	-0.02%
2023/11/22	11	23.32	13.3	23.45	23.45	-2.3	11,135	-0.02%
2023/11/21	21	23.41	22	23.50	23.05	-1	11,163	-0.01%
2023/11/20	5	23.29	12	23.39	23.25	-7	11,011	-0.06%
2023/11/17	1	22.85	5.3	22.87	22.80	-4.3	10,827	-0.04%
2023/11/16	14	22.52	30	22.47	22.45	-16	10,606	-0.15%
2023/11/15	72	22.57	45.4	22.53	22.60	26.6	10,389	0.26%
2023/11/14	30.4	21.48	21	21.51	21.75	9.4	9,836	0.10%
2023/11/13	14	21.74	32	21.01	21.65	-18	9,676	-0.19%
2023/11/10	1	20.20	4	20.14	20.10	-3	9,288	-0.03%
2023/11/09	1	20.05	3	20.00	20.05	-2	9,223	-0.02%
2023/11/08	10	20.66	4	21.10	20.40	6	9,169	0.07%
2023/11/07	4	20.61	5.3	20.38	20.75	-1.3	9,060	-0.01%
2023/11/06	6	20.88	0	0.00	21.15	6	8,961	0.07%
2023/11/03	14	20.88	0	0.00	20.80	14	8,885	0.16%
2023/11/02	1	21.10	7	21.27	21.10	-6	8,827	-0.07%
2023/11/01	15	20.95	28	21.22	20.85	-13	8,765	-0.15%
2023/10/31	2.2	21.32	13	21.30	21.15	-10.9	8,649	-0.13%
2023/10/30	35	21.84	3	22.30	21.75	32	8,496	0.38%
2023/10/27	1.3	21.84	8	22.22	21.70	-6.7	8,318	-0.08%
2023/10/26	7	23.15	5	22.60	22.40	2	8,168	0.02%
2023/10/25	36	23.62	56	23.30	23.25	-20	8,159	-0.25%
2023/10/24	77	24.79	33	24.22	23.55	44	7,787	0.56%
2023/10/23	1	23.20	15	23.14	23.65	-14	6,176	-0.23%
2023/10/20	38	20.92	40	20.68	21.50	-2	5,607	-0.04%
2023/10/19	11	19.60	15	19.83	19.55	-4	4,977	-0.08%
2023/10/18	14	20.07	25	19.79	20.10	-11	4,813	-0.23%
2023/10/17	52	18.98	49	19.08	18.85	3	4,372	0.07%
2023/10/16	5	18.79	4	18.80	19.10	1	4,165	0.02%
2023/10/12	3	17.67	0	0.00	17.70	3	4,107	0.07%
2023/10/11	1	17.30	1	17.00	17.00	0	4,120	0.00%
2023/09/22	3	18.50	0	0.00	18.80	3	5,199	0.06%
2023/09/20	3	19.10	0	0.00	19.00	3	5,188	0.06%
2023/09/19	1	19.30	1	19.65	19.20	0	5,173	0.00%
2023/09/18	1	19.35	0	0.00	19.30	1	5,157	0.02%
2023/09/15	1.4	19.29	1	19.55	19.55	0.4	5,156	0.01%
2023/09/14	0	0.00	2	19.53	19.55	-2	5,134	-0.04%
2023/09/13	2	19.35	0	0.00	19.25	2	5,131	0.04%
2023/09/12	1	19.70	2	19.63	19.70	-1	5,129	-0.02%
2023/09/11	9	19.50	2	19.88	19.30	7	5,114	0.14%
2023/09/08	1	19.20	0	0.00	19.40	1	5,071	0.02%
2023/09/07	0	0.00	1	19.55	19.55	-1	5,035	-0.02%
2023/09/06	2	19.68	0	0.00	19.65	2	4,995	0.04%
2023/09/05	7	19.86	11	19.84	19.85	-4	4,916	-0.08%
2023/09/04	4	19.70	4	19.44	19.40	0	4,799	0.00%
2023/09/01	33	20.09	28	20.66	20.70	5	4,607	0.11%
2023/08/30	3	18.85	0	0.00	18.75	3	4,098	0.07%
2023/08/29	3	18.68	0	0.00	18.80	3	4,056	0.07%
2023/08/28	0	0.00	1	19.45	18.95	-1	3,970	-0.03%
2023/08/25	0	0.00	7	18.89	18.80	-7	3,661	-0.19%
2023/08/24	1	17.55	13	17.71	17.50	-12	3,472	-0.35%
2023/08/23	10	17.20	0	0.00	17.25	10	3,444	0.29%
2023/08/21	8	16.95	0	0.00	16.95	8	3,422	0.23%
2023/08/18	5	17.00	0	0.00	17.00	5	3,418	0.15%
2023/08/16	5	17.05	0	0.00	17.05	5	3,402	0.15%
2023/08/08	1	18.70	0	0.00	18.50	1	3,296	0.03%
2023/08/01	0	0.00	3	18.55	18.50	-3	3,159	-0.09%
2023/07/31	3	19.47	11	19.88	18.70	-8	3,108	-0.26%
2023/07/28	21	20.24	12	20.12	20.05	9	2,944	0.31%
2023/07/27	2	18.90	8	18.99	19.35	-6	2,504	-0.24%
2023/07/25	2	18.05	3	17.80	17.90	-1	2,266	-0.04%
2023/07/21	17	18.00	2	17.95	17.90	15	2,206	0.68%
2023/07/20	0	0.00	1	18.20	18.05	-1	2,202	-0.05%
2023/07/18	17	18.15	1	18.45	17.85	16	2,129	0.75%
2023/07/17	10	17.98	0	0.00	17.95	10	2,030	0.49%
2023/07/14	11	17.99	0	0.00	17.85	11	1,998	0.55%
2023/07/13	2	17.98	1	18.30	17.85	1	1,994	0.05%
2023/07/11	2	17.85	5	17.76	17.80	-3	1,846	-0.16%
2023/07/10	2	17.58	2	17.75	17.50	0	1,821	0.00%
2023/07/07	5	17.99	6	18.32	17.85	-1	1,813	-0.06%
2023/07/06	2	17.95	5	18.15	18.40	-3	1,658	-0.18%
2023/07/05	5	18.20	7	18.01	18.00	-2	1,477	-0.14%
2023/07/04	3	16.95	1	17.15	17.15	2	1,025	0.19%
2023/07/03	0	0.00	7	15.64	15.60	-7	908	-0.77%
2023/06/27	1	15.25	2	15.30	15.25	-1	879	-0.11%
2023/06/15	0	0.00	1	15.45	15.40	-1	814	-0.12%
2023/06/14	0	0.00	1	15.20	15.15	-1	781	-0.13%
2023/06/13	0	0.00	1	14.95	14.90	-1	779	-0.13%
2023/06/05	0	15.00	1	14.95	14.95	-1	830	-0.12%
2023/06/02	0	14.65	0	0.00	14.65	0	823	0.00%
2023/05/29	0	0.00	1	14.60	14.60	-1	845	-0.12%
2023/05/23	0	0.00	1	14.35	14.40	-1	928	-0.11%
2023/05/22	0	0.00	5	14.15	14.20	-5	965	-0.52%
2023/05/18	0	0.00	8	14.00	14.00	-8	1,094	-0.73%
2023/05/16	0	0.00	1	13.85	14.00	-1	1,099	-0.09%
2023/05/11	1	13.65	0	0.00	13.60	1	1,179	0.08%
2023/05/04	1	14.15	0	0.00	14.20	1	1,422	0.07%
2023/05/03	1	14.10	0	0.00	14.20	1	1,477	0.07%
2023/05/02	1	14.05	1	14.30	14.30	0	1,495	0.00%
2023/04/27	2.2	14.06	0	0.00	14.05	2.2	1,495	0.14%
2023/04/25	1	14.35	0	0.00	14.20	1	1,483	0.07%
2023/04/24	1	14.55	0	0.00	14.70	1	1,472	0.07%
2023/04/21	1	14.75	0	0.00	14.85	1	1,471	0.07%
2023/04/20	1	15.20	0	0.00	15.05	1	1,460	0.07%
2023/04/19	1	15.40	0	0.00	15.50	1	1,454	0.07%
2023/04/13	0	0.00	5	15.40	15.35	-5	1,378	-0.36%
2023/04/12	3	15.40	2	15.35	15.70	1	1,355	0.07%
2023/04/06	1	15.05	0	0.00	15.05	1	1,291	0.08%
2023/03/30	0	0.00	1	15.20	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	1	15.25	15.25	-1	1,275	-0.08%
2023/03/24	1	15.30	0	0.00	15.20	1	1,275	0.08%
2023/03/23	0	0.00	2	15.18	15.20	-2	1,269	-0.16%
2023/03/22	1	15.05	2	15.00	15.00	-1	1,260	-0.08%
2023/03/21	1	14.90	0	0.00	14.95	1	1,259	0.08%
2023/03/20	0	0.00	1	14.90	14.90	-1	1,258	-0.08%
2023/03/17	0	0.00	1	14.65	14.80	-1	1,258	-0.08%
2023/03/16	1	14.45	0	0.00	14.35	1	1,258	0.08%
2023/03/15	1	14.80	1	15.00	14.80	0	1,252	0.00%
2023/03/14	1	14.75	2	14.85	14.85	-1	1,260	-0.08%
2023/03/13	1	14.75	1	14.95	15.00	0	1,271	0.00%
2023/03/10	2	15.20	0	0.00	15.10	2	1,280	0.16%
2023/03/08	1	15.70	5	15.55	15.70	-4	1,267	-0.32%
2023/03/07	0	0.00	1	15.55	15.55	-1	1,243	-0.08%
2023/03/06	1	15.45	0	0.00	15.40	1	1,231	0.08%
2023/03/02	0	0.00	1	15.40	15.20	-1	1,209	-0.08%
2023/02/24	1	15.15	0	0.00	15.15	1	1,204	0.08%
2023/02/23	6	15.53	0	0.00	15.40	6	1,192	0.50%
2023/02/22	0	0.00	3	15.20	15.50	-3	1,171	-0.26%
2023/02/20	2	15.60	0	0.00	15.70	2	1,163	0.17%
2023/02/17	1	14.95	1	15.20	15.45	0	1,138	0.00%
2023/02/16	0	0.00	9	15.16	15.25	-9	1,104	-0.81%
2023/02/15	0	0.00	1	14.70	14.55	-1	1,033	-0.10%
2023/02/14	1	14.60	1	14.70	14.55	0	1,034	0.00%
2023/02/10	3	14.58	0	0.00	14.40	3	1,126	0.27%
2023/02/08	1	14.85	1	15.00	15.05	0	1,068	0.00%
2023/02/06	1	14.85	0	0.00	14.80	1	1,095	0.09%
2023/02/02	6	15.08	3	15.07	15.10	3	1,040	0.29%
2023/02/01	1	14.20	2	14.65	14.70	-1	900	-0.11%
2023/01/31	2	13.85	0	0.00	13.95	2	852	0.23%
2023/01/17	0	0.00	3	13.05	13.05	-3	835	-0.36%
2023/01/16	1	13.10	0	0.00	13.05	1	837	0.12%
2023/01/13	2	13.25	0	0.00	13.15	2	837	0.24%
2023/01/12	1	13.30	0	0.00	13.35	1	838	0.12%
2023/01/10	1	13.30	0	0.00	13.30	1	836	0.12%
2022/12/20	1	13.30	0	0.00	13.20	1	981	0.10%
2022/12/15	0	0.00	3	13.92	14.05	-3	1,016	-0.30%
2022/12/09	0	0.00	1	14.25	14.20	-1	1,032	-0.10%
2022/12/07	2	14.03	0	0.00	14.05	2	1,045	0.19%
2022/12/06	1	14.50	2	14.70	14.35	-1	1,049	-0.10%
2022/12/05	5	15.03	2.1	14.88	14.75	2.9	1,047	0.27%
2022/12/02	0.1	14.90	0	0.00	14.90	0.1	1,039	0.01%
2022/11/30	0	0.00	1	14.25	14.25	-1	1,031	-0.10%
2022/11/21	1	14.10	0	0.00	14.00	1	1,053	0.09%
2022/11/17	2	14.40	1	14.40	14.45	1	1,050	0.10%
2022/11/15	0	0.00	1	14.15	14.15	-1	1,028	-0.10%
2022/11/14	0	0.00	1	14.05	13.95	-1	1,020	-0.10%
2022/11/11	3	13.78	1	14.25	13.70	2	1,020	0.20%
2022/11/09	0	0.00	4	13.83	13.95	-4	1,002	-0.40%
2022/11/08	0	0.00	1	13.60	13.50	-1	923	-0.11%
2022/11/04	0	0.00	10	13.35	13.50	-10	943	-1.06%
2022/11/03	0	0.00	7	13.06	13.25	-7	952	-0.73%
2022/11/02	7	13.30	0	0.00	13.15	7	963	0.73%
2022/10/19	0	0.00	1	12.70	12.65	-1	1,144	-0.09%
2022/10/14	0	0.00	2	12.48	12.65	-2	1,178	-0.17%
2022/10/13	0.2	12.00	0	0.00	11.85	0.2	1,179	0.01%
2022/10/11	0	0.00	1	13.00	12.95	-1	1,166	-0.09%
2022/10/05	1	13.40	1	13.65	13.45	0	1,191	0.00%
2022/09/27	0.2	13.40	0	0.00	13.30	0.2	1,240	0.01%
2022/09/26	1	14.00	0	0.00	13.35	1	1,257	0.08%
2022/09/22	1	14.65	0	0.00	14.75	1	1,292	0.08%
2022/09/16	1	14.85	0	0.00	14.85	1	1,316	0.08%
2022/09/07	1	14.65	0	0.00	14.65	1	1,461	0.07%
2022/09/06	1	15.00	0	0.00	15.00	1	1,464	0.07%
2022/08/26	1	16.15	3	16.25	16.15	-2	1,501	-0.13%
2022/08/25	0	0.00	2	16.10	16.00	-2	1,497	-0.13%
2022/08/19	2	16.55	25	16.45	16.55	-23	1,578	-1.46%
2022/08/15	58	16.12	0	0.00	16.15	58	1,564	3.71%
2022/08/12	0	0.00	6	15.78	15.85	-6	1,560	-0.38%
2022/08/11	0	0.00	1	15.40	15.40	-1	1,547	-0.06%
2022/08/09	1	15.25	2	15.38	15.25	-1	1,542	-0.06%
2022/08/05	0	0.00	8	15.86	15.90	-8	1,522	-0.53%
2022/08/04	0	0.00	19	15.45	15.60	-19	1,524	-1.25%
2022/08/03	1	16.60	2	16.75	16.60	-1	1,474	-0.07%
2022/08/02	1	16.70	0	0.00	16.65	1	1,449	0.07%
2022/07/26	1	16.55	0	0.00	16.40	1	1,414	0.07%
2022/07/25	1	16.90	29	16.77	16.90	-28	1,413	-1.98%
2022/07/22	1	17.20	5	16.95	16.95	-4	1,417	-0.28%
2022/07/21	1	16.80	0	0.00	17.00	1	1,441	0.07%
2022/07/20	7	16.80	0	0.00	16.75	7	1,441	0.49%
2022/07/19	41	16.39	1	16.55	16.55	40	1,461	2.74%
2022/07/15	0	0.00	7	16.00	16.10	-7	1,465	-0.48%
2022/07/14	0	0.00	11	15.69	15.85	-11	1,470	-0.75%
2022/07/13	1	15.65	0	0.00	15.55	1	1,472	0.07%
2022/07/08	0	0.00	1	16.30	16.25	-1	1,481	-0.07%
2022/07/07	100	15.60	0	0.00	15.85	100	1,472	6.79%
2022/07/06	1	15.30	3	15.30	15.20	-2	1,461	-0.14%
2022/07/01	5	16.45	0	0.00	15.40	5	1,481	0.34%
2022/06/29	2	17.15	0	0.00	17.30	2	1,439	0.14%
2022/06/23	1	17.05	0	0.00	17.00	1	1,529	0.07%
2022/06/22	5	17.24	0	0.00	17.00	5	1,729	0.29%
2022/06/21	0	0.00	2	17.60	17.85	-2	1,759	-0.11%
2022/06/20	1	18.10	0	0.00	17.00	1	1,775	0.06%
2022/06/16	1	18.70	0	0.00	18.70	1	1,818	0.05%
2022/06/14	1	19.45	10	19.45	19.45	-9	1,936	-0.46%
2022/06/13	1	19.85	0	0.00	19.90	1	1,919	0.05%
2022/06/08	1	21.15	0	0.00	21.15	1	1,952	0.05%
2022/06/02	1	21.60	0	0.00	21.60	1	2,090	0.05%
2022/05/31	1	21.55	0	0.00	21.50	1	2,156	0.05%
2022/05/30	0	0.00	1	21.50	21.60	-1	2,125	-0.05%
2022/05/26	2	20.75	2	20.65	20.65	0	2,137	0.00%
2022/05/24	0	0.00	2	20.75	20.50	-2	2,219	-0.09%
2022/05/23	0	0.00	10	21.20	21.05	-10	2,231	-0.45%
2022/05/20	2	21.20	0	0.00	21.10	2	2,259	0.09%
2022/05/19	10	21.00	0	0.00	21.20	10	2,274	0.44%
2022/05/17	5	20.55	5	20.70	20.90	0	2,320	0.00%
2022/05/13	0	0.00	1	20.40	20.35	-1	2,348	-0.04%
2022/05/12	4	20.21	3	19.80	19.80	1	2,351	0.04%
2022/05/11	0	0.00	5	20.20	20.20	-5	2,355	-0.21%
2022/05/10	6	20.60	10	20.40	20.75	-4	2,427	-0.16%
2022/05/09	0	0.00	1	21.20	20.80	-1	2,479	-0.04%
2022/05/04	0	0.00	0.5	21.30	21.40	-0.5	2,555	-0.02%
2022/04/29	1	21.15	2	21.15	21.15	-1	2,634	-0.04%
2022/04/28	1	20.95	0	0.00	21.15	1	2,672	0.04%
2022/04/27	1	20.50	3	20.50	21.10	-2	2,749	-0.07%
2022/04/22	1	23.00	0	0.00	22.90	1	2,759	0.04%
2022/04/20	0	0.00	2	23.30	23.15	-2	2,845	-0.07%
2022/04/19	3	23.05	0	0.00	23.10	3	2,891	0.10%
2022/04/11	0	0.00	1	23.00	23.05	-1	3,344	-0.03%
2022/04/08	0	0.00	10	23.75	23.75	-10	3,592	-0.28%
2022/04/01	0	0.00	2	24.25	24.35	-2	4,047	-0.05%
2022/03/29	5	25.05	2	25.00	25.05	3	4,835	0.06%
2022/03/28	0	0.00	2	24.80	24.90	-2	4,878	-0.04%
2022/03/25	8	25.73	4	25.55	25.15	4	4,902	0.08%
2022/03/24	0	0.00	7	25.15	25.30	-7	4,738	-0.15%
2022/03/23	1	24.95	0	0.00	24.95	1	4,782	0.02%
2022/03/22	4	24.80	0	0.00	24.80	4	4,871	0.08%
2022/03/21	5	24.55	2	24.58	24.60	3	4,929	0.06%
2022/03/18	1	23.40	2	24.00	24.45	-1	4,986	-0.02%
2022/03/17	0	0.00	1	23.10	23.25	-1	4,941	-0.02%
2022/03/15	0	0.00	1	22.35	22.35	-1	5,142	-0.02%
2022/03/11	2	22.60	2	22.75	22.90	0	5,541	0.00%
2022/03/10	1	22.90	1	23.00	22.90	0	5,638	0.00%
2022/03/08	5	22.05	2	21.50	21.50	3	5,957	0.05%
2022/03/07	3	22.65	1	22.50	22.50	2	7,005	0.03%
2022/03/04	1	24.05	0	0.00	23.70	1	7,698	0.01%
2022/03/02	0	0.00	2	23.80	24.00	-2	8,241	-0.02%
2022/02/24	2	23.45	7	23.57	23.35	-5	8,572	-0.06%
2022/02/23	0	0.00	3	24.30	24.30	-3	8,919	-0.03%
2022/02/22	4	24.45	0	0.00	24.35	4	9,124	0.04%
2022/02/21	0	0.00	5	24.95	25.00	-5	9,283	-0.05%
2022/02/18	2	24.80	2	25.15	25.10	0	9,691	0.00%
2022/02/17	5	25.36	1	25.10	25.00	4	9,801	0.04%
2022/02/16	0	0.00	4	25.23	25.20	-4	10,010	-0.04%
2022/02/09	5	24.90	5	25.00	25.30	0	10,585	0.00%
2022/02/07	0	0.00	0.4	23.50	24.00	-0.4	10,705	0.00%
2022/01/26	7	23.50	5	23.30	23.30	2	11,050	0.02%
2022/01/25	8	23.80	5	23.40	23.40	3	11,241	0.03%
2022/01/24	5	24.50	5	24.20	24.20	0	11,341	0.00%
2022/01/21	3	25.10	0	0.00	24.65	3	11,433	0.03%
2022/01/20	8	25.14	0	0.00	25.50	8	11,496	0.07%
2022/01/18	1	25.75	1	25.15	25.10	0	11,543	0.00%
2022/01/14	2	24.58	0	0.00	24.80	2	11,597	0.02%
2022/01/13	0	0.00	5	25.30	25.15	-5	11,617	-0.04%
2022/01/12	6	25.29	2.1	25.19	25.20	3.9	11,640	0.03%
2022/01/11	6	25.65	6	25.55	25.25	0	11,662	0.00%
2022/01/10	6	26.18	5	25.90	25.90	1	11,660	0.01%
2022/01/07	3	26.52	6	26.27	26.05	-3	11,753	-0.03%
2022/01/06	7	26.94	0	0.00	27.00	7	11,772	0.06%
2022/01/05	5	27.36	10	27.25	27.10	-5	11,815	-0.04%
2022/01/04	5	27.45	23.1	27.69	27.55	-18.1	11,843	-0.15%
2022/01/03	7	27.81	4	27.64	27.85	3	11,828	0.03%
2021/12/30	17	27.26	6	27.70	27.70	11	11,651	0.09%
2021/12/29	0	0.00	12.1	27.25	27.30	-12.1	11,570	-0.10%
2021/12/28	7	27.11	0.1	27.20	26.85	6.9	11,556	0.06%
2021/12/27	20	27.17	12	27.20	27.00	8	11,660	0.07%
2021/12/24	9	27.24	9.1	27.35	27.35	-0.1	11,567	0.00%
2021/12/23	7	26.46	3	26.52	26.35	4	11,213	0.04%
2021/12/22	1	25.90	5	26.28	25.90	-4	11,372	-0.04%
2021/12/21	2	25.95	0	0.00	25.80	2	11,439	0.02%
2021/12/20	6	25.93	0	0.00	25.75	6	11,510	0.05%
2021/12/17	4	26.14	10	26.40	26.05	-6	11,611	-0.05%
2021/12/16	1	26.60	2	26.55	26.80	-1	11,789	-0.01%
2021/12/15	2	26.05	0	0.00	26.20	2	11,905	0.02%
2021/12/14	1	25.70	8	25.75	25.75	-7	12,137	-0.06%
2021/12/13	13	26.71	0	0.00	26.40	13	12,420	0.10%
2021/12/10	1	26.65	0	0.00	26.50	1	12,605	0.01%
2021/12/08	0	0.00	7	27.39	27.15	-7	12,948	-0.05%
2021/12/07	2	27.20	10	27.20	27.35	-8	13,140	-0.06%
2021/12/06	15	26.80	2	26.70	26.60	13	13,635	0.10%
2021/12/03	12	27.25	12	27.20	27.00	0	13,941	0.00%
2021/12/02	9	27.58	10	27.06	26.95	-1	14,271	-0.01%
2021/12/01	147	27.88	108	28.76	27.80	39	14,650	0.27%	大買/大賣/
2021/11/30	1	27.90	59.4	27.75	28.10	-58.4	14,388	-0.41%
2021/11/29	56	25.77	2	25.35	25.55	54	14,168	0.38%
2021/11/26	4	26.76	2	27.30	26.60	2	14,466	0.01%
2021/11/24	61	26.10	0	0.00	26.20	61	14,807	0.41%
2021/11/23	10	26.35	1	26.15	26.15	9	15,772	0.06%
2021/11/22	9	27.29	5	27.51	27.30	4	16,008	0.02%
2021/11/19	0	0.00	6.2	26.47	26.85	-6.2	16,031	-0.04%
2021/11/18	13	26.21	1	26.10	26.10	12	16,273	0.07%
2021/11/17	20.6	26.71	1	26.90	26.90	19.6	16,561	0.12%
2021/11/16	3	25.67	4	25.90	25.90	-1	16,392	-0.01%
2021/11/15	0	0.00	10	25.35	25.60	-10	16,550	-0.06%
2021/11/12	7	25.04	4	24.64	24.55	3	16,751	0.02%
2021/11/11	7	25.45	23	25.32	25.20	-16	17,178	-0.09%
2021/11/10	15	25.44	1	25.55	25.55	14	17,624	0.08%
2021/11/09	10	26.38	10	26.15	26.00	0	18,390	0.00%
2021/11/08	7	26.03	7	25.83	25.80	0	18,846	0.00%
2021/11/05	0	0.00	7	25.45	25.85	-7	19,553	-0.04%
2021/11/03	2	26.45	1	26.35	25.80	1	22,304	0.00%
2021/11/02	6	25.92	12	26.19	26.60	-6	24,642	-0.02%
2021/11/01	1	26.05	4	26.00	25.95	-3	25,540	-0.01%
2021/10/29	2	25.35	3	25.35	25.20	-1	25,707	0.00%
2021/10/28	5	26.15	20	26.05	26.05	-15	25,842	-0.06%
2021/10/27	20	25.65	1	25.70	25.80	19	26,197	0.07%
2021/10/26	2	25.35	0	0.00	25.10	2	26,488	0.01%
2021/10/25	1	25.10	1	25.75	25.70	0	26,635	0.00%
2021/10/22	0	0.00	2	25.43	25.45	-2	26,950	-0.01%
2021/10/21	2	25.05	0	0.00	25.05	2	27,283	0.01%
2021/10/20	2	25.13	1	25.50	25.15	1	27,492	0.00%
2021/10/19	0	0.00	2	25.45	25.30	-2	27,842	-0.01%
2021/10/18	1	24.55	0	0.00	24.55	1	28,634	0.00%
2021/10/14	11	23.77	19	23.88	23.65	-8	29,343	-0.03%
2021/10/13	1	23.70	0	0.00	23.70	1	29,746	0.00%
2021/10/12	8	24.91	7	24.32	24.35	1	29,981	0.00%
2021/10/08	1	25.55	0	0.00	25.55	1	30,475	0.00%
2021/10/07	2	26.03	2.3	25.93	26.10	-0.3	31,126	0.00%
2021/10/06	1	25.00	5	25.25	24.90	-4	32,701	-0.01%
2021/10/05	1	25.65	3	25.27	25.65	-2	33,514	-0.01%
2021/10/04	10	24.85	10	24.58	24.50	0	35,120	0.00%
2021/10/01	7	26.33	10	25.73	25.85	-3	35,406	-0.01%
2021/09/30	6	26.43	8	26.93	27.00	-2	35,605	-0.01%
2021/09/29	14	26.78	1	26.30	26.30	13	35,968	0.04%
2021/09/28	3	27.90	0	0.00	28.05	3	36,179	0.01%
2021/09/27	1	28.25	0	0.00	28.20	1	36,410	0.00%
2021/09/24	4	28.70	1	28.90	28.55	3	36,463	0.01%
2021/09/23	7	28.65	13	28.34	28.20	-6	36,408	-0.02%
2021/09/22	9	28.39	7	28.40	28.30	2	36,306	0.01%
2021/09/17	35	28.63	5	28.75	28.75	30	36,253	0.08%
2021/09/16	11	29.49	13	29.39	29.55	-2	36,183	-0.01%
2021/09/15	8	28.66	15	28.36	28.30	-7	35,892	-0.02%
2021/09/14	9	28.92	8	29.14	29.05	1	35,759	0.00%
2021/09/13	12	29.40	7	28.90	28.90	5	35,654	0.01%
2021/09/10	20	29.64	32	29.78	29.85	-12	35,997	-0.03%
2021/09/09	61	29.76	65	29.37	30.10	-4	36,385	-0.01%
2021/09/08	23	28.50	16	28.62	28.30	7	36,618	0.02%
2021/09/07	25	29.09	16	28.47	28.50	9	36,439	0.02%
2021/09/06	64	29.71	66	30.29	29.90	-2	36,113	-0.01%
2021/09/03	42	30.50	61	30.50	30.65	-19	35,579	-0.05%
2021/09/02	33	29.57	33	29.12	28.95	0	35,229	0.00%
2021/09/01	16	30.00	10	30.49	30.50	6	34,963	0.02%
2021/08/31	0	0.00	4.3	30.10	30.45	-4.3	34,532	-0.01%
2021/08/30	5	29.06	15	29.15	29.15	-10	34,421	-0.03%
2021/08/27	25	29.29	47	29.20	28.65	-22	34,102	-0.06%
2021/08/26	5	28.70	22.5	28.93	29.30	-17.5	33,124	-0.05%
2021/08/25	12	28.80	25	28.69	28.55	-13	32,777	-0.04%
2021/08/24	16	27.92	17	28.32	27.95	-1	32,487	0.00%
2021/08/23	7	28.03	33	27.91	28.60	-26	32,099	-0.08%
2021/08/20	30	25.89	16	26.30	26.50	14	31,797	0.04%
2021/08/19	41	26.21	16	26.00	25.50	25	31,611	0.08%
2021/08/18	5	24.70	27	25.83	26.90	-22	31,672	-0.07%
2021/08/17	44	25.90	33	25.69	25.05	11	31,361	0.04%
2021/08/16	9	26.33	6	25.56	25.85	3	30,920	0.01%
2021/08/13	26	27.41	10	27.38	26.85	16	30,425	0.05%
2021/08/12	22	28.15	11	27.95	28.05	11	29,558	0.04%
2021/08/11	33	28.11	23	27.95	27.40	10	29,119	0.03%
2021/08/10	33	29.62	30	29.48	29.30	3	28,381	0.01%
2021/08/09	41	30.10	40.3	30.32	29.85	0.7	27,503	0.00%
2021/08/06	312	29.77	271	30.34	29.35	41	25,670	0.16%	大買/大賣/
2021/08/05	13	29.77	69	30.40	31.15	-56	23,188	-0.24%
2021/08/04	31	28.05	37.4	28.20	28.35	-6.4	22,281	-0.03%
2021/08/03	11	27.43	26	27.76	28.00	-15	22,117	-0.07%
2021/08/02	9.3	27.21	16.1	27.60	27.20	-6.8	22,141	-0.03%
2021/07/30	41	27.09	29	27.05	26.65	12	21,909	0.05%
2021/07/29	28	26.22	29	26.27	26.20	-1	21,642	0.00%
2021/07/28	11	26.22	16	25.81	26.20	-5	21,511	-0.02%
2021/07/27	16	28.21	16	27.95	27.05	0	21,360	0.00%
2021/07/26	15	28.18	9	28.13	28.15	6	21,094	0.03%
2021/07/23	35	27.65	72	27.91	28.10	-37	21,018	-0.18%
2021/07/22	14	28.54	31	28.00	27.80	-17	20,792	-0.08%
2021/07/21	16	27.12	20.5	27.54	27.55	-4.5	20,057	-0.02%
2021/07/20	22	26.53	34	26.88	26.65	-12	19,848	-0.06%
2021/07/19	31	26.57	77	26.61	27.00	-46	19,639	-0.23%
2021/07/16	41	26.22	54	25.98	26.45	-13	19,323	-0.07%
2021/07/15	176	25.15	147	25.59	26.20	29	19,163	0.15%	大買/大賣/
2021/07/14	36.5	25.77	32	25.64	25.30	4.5	18,720	0.02%
2021/07/13	184	28.75	144	28.26	27.35	40	18,262	0.22%	大買/大賣/
2021/07/12	14	25.36	72	25.58	26.40	-58	16,717	-0.35%
2021/07/09	73	23.90	44	23.85	24.00	29	15,872	0.18%
2021/07/08	0	0.00	23	23.15	23.20	-23	14,274	-0.16%
2021/07/07	16	20.73	34	20.73	21.10	-18	13,999	-0.13%
2021/07/06	4	20.31	24	21.03	20.40	-20	13,812	-0.14%
2021/07/05	17	20.31	36	20.58	20.65	-19	13,568	-0.14%
2021/07/02	19	20.04	46	19.87	19.85	-27	13,896	-0.19%
2021/07/01	2	19.40	20	19.31	19.40	-18	14,443	-0.12%
2021/06/30	0	0.00	6	19.50	19.50	-6	14,510	-0.04%
2021/06/29	27	19.34	12	19.29	19.20	15	14,458	0.10%
2021/06/28	15	19.67	6	19.63	19.65	9	14,351	0.06%
2021/06/25	3	19.27	21	19.42	19.05	-18	14,312	-0.13%
2021/06/23	0	0.00	8	18.88	18.95	-8	14,571	-0.05%
2021/06/22	3	18.67	9	18.62	18.45	-6	14,656	-0.04%
2021/06/21	33	19.16	15	19.48	18.50	18	14,558	0.12%
2021/06/18	208	19.64	154	20.11	19.45	54	14,066	0.38%	大買/大賣/
2021/06/17	37	20.21	30	19.86	20.80	7	13,399	0.05%
2021/06/16	7	18.94	1	19.15	19.00	6	12,572	0.05%
2021/06/15	5	18.90	4	18.96	18.90	1	12,434	0.01%
2021/06/11	7	18.76	2	18.78	18.85	5	12,411	0.04%
2021/06/10	24	18.85	32	18.70	18.80	-8	12,326	-0.06%
2021/06/09	20	18.56	10	18.63	18.80	10	11,896	0.08%
2021/06/08	5	18.02	8	18.21	18.40	-3	11,693	-0.03%
2021/06/07	60	18.08	8	18.41	17.70	52	11,709	0.44%
2021/06/04	20	18.02	13	18.06	18.05	7	11,394	0.06%
2021/06/03	48	18.11	10	18.05	18.00	38	11,377	0.33%
2021/06/02	12	17.57	0	0.00	17.80	12	11,354	0.11%
2021/06/01	3	18.00	47	17.84	17.85	-44	11,327	-0.39%
2021/05/31	15	17.43	2	17.65	17.40	13	11,239	0.12%
2021/05/28	8	17.54	1	17.80	17.50	7	11,235	0.06%
2021/05/27	0	0.00	1	16.90	17.05	-1	11,157	-0.01%
2021/05/26	33	17.24	11	17.54	16.85	22	11,189	0.20%
2021/05/25	16	16.72	0	0.00	16.60	16	10,914	0.15%
2021/05/24	0	0.00	4.3	16.17	16.25	-4.3	10,951	-0.04%
2021/05/21	0	0.00	1	15.85	15.60	-1	10,934	-0.01%
2021/05/20	2	15.45	5	15.65	15.35	-3	11,253	-0.03%
2021/05/19	7	15.84	7	15.36	16.05	0	11,316	0.00%
2021/05/18	2	14.05	6	14.38	14.90	-4	11,332	-0.04%
2021/05/17	5	13.89	2	14.55	13.55	3	11,593	0.03%
2021/05/14	5	15.34	33	15.71	15.05	-28	11,474	-0.24%
2021/05/13	12	15.15	4	15.60	15.30	8	11,425	0.07%
2021/05/12	20	16.71	6	17.33	16.35	14	11,225	0.12%
2021/05/11	19	18.33	14	18.64	18.15	5	11,028	0.05%
2021/05/10	13	19.16	35	19.24	19.20	-22	10,942	-0.20%
2021/05/07	5	18.50	11	18.28	18.50	-6	10,759	-0.06%
2021/05/06	7	17.21	0	0.00	16.85	7	10,719	0.07%
2021/05/05	8	17.54	2	17.20	17.20	6	10,680	0.06%
2021/05/04	12	17.22	3	17.30	17.70	9	10,660	0.08%
2021/05/03	6	18.78	1	19.15	18.35	5	10,488	0.05%
2021/04/29	17	19.03	0	0.00	18.85	17	10,435	0.16%
2021/04/28	13	19.34	2	19.28	19.60	11	10,339	0.11%
2021/04/27	12	19.09	0	0.00	19.05	12	10,446	0.11%
2021/04/26	31	19.47	17	19.49	19.50	14	10,486	0.13%
2021/04/23	8	18.64	6	18.82	18.95	2	10,331	0.02%
2021/04/22	2	18.45	12	18.40	18.10	-10	10,438	-0.10%
2021/04/21	0	0.00	12	19.38	19.00	-12	11,121	-0.11%
2021/04/20	3	18.98	3	19.05	19.05	0	11,229	0.00%
2021/04/19	20	18.90	21	19.35	18.85	-1	11,325	-0.01%
2021/04/16	31	18.53	21	18.41	18.65	10	11,180	0.09%
2021/04/15	9	18.08	1	18.10	18.05	8	11,092	0.07%
2021/04/14	4	17.59	7	17.36	17.60	-3	11,089	-0.03%
2021/04/13	8	18.41	1	18.60	18.15	7	11,094	0.06%
2021/04/12	3	18.37	7	18.61	18.45	-4	11,003	-0.04%
2021/04/09	4	18.11	38	18.37	18.20	-34	10,957	-0.31%
2021/04/08	34	18.63	8	18.83	18.90	26	10,753	0.24%
2021/04/07	9	18.16	31	18.09	18.45	-22	9,992	-0.22%
2021/04/06	4	16.51	8	16.76	16.80	-4	9,169	-0.04%
2021/04/01	0	0.00	2	16.05	16.10	-2	9,004	-0.02%
2021/03/31	2	16.10	0	0.00	16.05	2	9,079	0.02%
2021/03/30	11	16.05	7	16.13	16.15	4	9,048	0.04%
2021/03/29	28	16.94	14	17.00	16.50	14	8,930	0.16%
2021/03/26	2	16.40	3	16.43	16.45	-1	8,460	-0.01%
2021/03/25	2	16.30	10	16.49	16.15	-8	8,444	-0.09%
2021/03/24	4	16.19	2	16.20	16.10	2	8,306	0.02%
2021/03/23	1	16.05	5	16.20	15.85	-4	8,273	-0.05%
2021/03/22	7	16.48	31	16.41	16.40	-24	8,191	-0.29%
2021/03/18	2	16.15	10	16.21	16.25	-8	8,125	-0.10%
2021/03/17	1	16.00	4	15.95	16.00	-3	8,179	-0.04%
2021/03/15	11	15.89	0	0.00	15.85	11	8,432	0.13%
2021/03/12	2	15.70	0	0.00	15.70	2	8,564	0.02%
2021/03/11	5	15.60	1	15.40	15.45	4	8,905	0.04%
2021/03/09	1	14.70	1	14.75	14.85	0	9,208	0.00%
2021/03/05	1	15.15	0	0.00	15.10	1	9,625	0.01%
2021/03/04	3	15.45	0	0.00	15.40	3	9,804	0.03%
2021/03/03	2	15.50	2	15.83	15.70	0	9,899	0.00%
2021/03/02	1	15.75	4	16.43	15.75	-3	9,876	-0.03%
2021/02/26	0	0.00	51	16.01	16.05	-51	9,941	-0.51%
2021/02/25	0	0.00	3	15.80	15.80	-3	10,284	-0.03%
2021/02/24	17	16.02	1	16.55	15.75	16	10,344	0.15%
2021/02/23	0	0.00	4	16.06	16.10	-4	10,691	-0.04%
2021/02/22	5	16.21	15	16.23	16.10	-10	10,581	-0.09%
2021/02/19	17	15.75	14	15.64	15.60	3	10,255	0.03%
2021/02/18	33	15.24	14	15.11	15.30	19	10,124	0.19%
2021/02/17	46	15.00	1	15.10	15.30	45	9,965	0.45%
2021/02/05	0	0.00	3	13.95	13.95	-3	9,622	-0.03%
2021/02/04	4	13.85	0	0.00	13.85	4	9,606	0.04%
2021/02/02	0	0.00	5	13.90	13.80	-5	9,551	-0.05%
2021/02/01	7	13.58	0	0.00	13.55	7	9,597	0.07%
2021/01/29	0	0.00	20	13.90	13.80	-20	9,543	-0.21%
2021/01/28	1	14.45	45	14.24	14.25	-44	9,444	-0.47%
2021/01/27	1	13.85	18	14.01	13.90	-17	9,261	-0.18%
2021/01/22	20	14.50	20	14.75	14.50	0	9,103	0.00%
2021/01/21	3	14.77	5	14.37	14.35	-2	9,046	-0.02%
2021/01/20	21	15.23	14	14.47	14.35	7	8,951	0.08%
2021/01/18	50	14.41	30	14.48	14.50	20	8,591	0.23%
2021/01/15	17	15.42	37	15.16	15.00	-20	8,613	-0.23%
2021/01/14	122	16.27	4	16.16	16.00	118	8,441	1.40%	大買/鉅額交易
2021/01/13	1	14.85	40	15.03	15.55	-39	7,538	-0.52%
2021/01/11	33	14.65	1	14.80	14.80	32	6,975	0.46%
2021/01/08	0	0.00	5	14.40	14.25	-5	6,834	-0.07%
2021/01/07	4	14.50	20	14.50	14.55	-16	6,790	-0.24%
2021/01/06	15	14.13	4	14.70	14.10	11	6,719	0.16%
2021/01/05	6	14.65	9	14.74	14.90	-3	6,538	-0.05%
2021/01/04	3	14.28	7	14.45	14.55	-4	6,416	-0.06%
2020/12/29	45	14.38	0	0.00	14.10	45	6,232	0.72%
2020/12/28	0	0.00	6	14.35	14.35	-6	6,224	-0.10%
2020/12/24	1	13.90	0	0.00	13.95	1	6,046	0.02%
2020/12/21	1	13.65	0	0.00	13.65	1	6,003	0.02%
2020/12/18	4	13.90	0	0.00	13.80	4	5,951	0.07%
2020/12/17	0	0.00	2	14.23	14.15	-2	5,882	-0.03%
2020/12/16	0	0.00	2	14.18	14.10	-2	5,860	-0.03%
2020/12/15	3	14.05	12	14.37	14.00	-9	5,830	-0.15%
2020/12/14	1	14.45	3	14.50	14.35	-2	5,774	-0.03%
2020/12/11	1	14.15	0	0.00	13.85	1	5,674	0.02%
2020/12/09	14	14.61	11	14.88	14.95	3	5,392	0.06%
2020/12/08	2	14.40	13	14.48	14.40	-11	5,187	-0.21%
2020/12/07	8	14.44	19	14.54	14.55	-11	5,049	-0.22%
2020/12/04	14	13.72	20	13.51	13.70	-6	4,674	-0.13%
2020/12/03	0	0.00	2	13.20	13.10	-2	4,405	-0.05%
2020/12/02	11	13.17	27	13.43	13.35	-16	4,450	-0.36%
2020/12/01	5	12.70	6	12.69	13.00	-1	4,151	-0.02%
2020/11/30	0	0.00	30	12.68	12.65	-30	4,000	-0.75%
2020/11/27	0	0.00	60	12.33	12.55	-60	3,815	-1.57%
2020/11/26	40	12.18	0	0.00	12.15	40	3,693	1.08%
2020/11/25	39	12.41	0	0.00	12.15	39	3,660	1.07%
2020/11/24	0	0.00	10	12.32	12.10	-10	3,506	-0.29%
2020/11/20	43	11.94	2	11.75	12.05	41	3,046	1.35%
2020/11/16	5	11.25	0	0.00	11.30	5	2,572	0.19%
2020/10/26	77	11.65	77	11.57	11.55	0	2,838	0.00%
2020/10/12	0	0.00	1	10.90	10.90	-1	2,823	-0.04%
2020/10/08	0	0.00	10	11.00	10.95	-10	2,920	-0.34%
2020/10/07	0	0.00	20	10.85	10.90	-20	2,942	-0.68%
2020/09/28	2	10.55	0	0.00	10.55	2	3,508	0.06%
2020/09/25	5	10.25	0	0.00	10.35	5	4,294	0.12%
2020/09/24	0	0.00	50	10.50	10.50	-50	4,587	-1.09%
2020/09/22	8	11.29	2	11.25	11.25	6	4,625	0.13%
2020/09/21	24	11.54	0	0.00	11.40	24	4,627	0.52%
2020/09/18	21	11.74	1	11.85	11.65	20	4,599	0.43%
2020/09/17	5	11.65	1	11.70	11.65	4	4,592	0.09%
2020/09/16	25	11.68	10	11.50	11.50	15	4,604	0.33%
2020/09/11	0	0.00	3	11.50	11.25	-3	4,703	-0.06%
2020/09/08	1	12.30	1	11.85	11.75	0	4,696	0.00%
2020/09/07	0	0.00	9	12.11	12.10	-9	4,696	-0.19%
2020/09/02	0	0.00	1	11.65	11.65	-1	5,124	-0.02%
2020/08/27	0	0.00	10	11.70	11.55	-10	5,225	-0.19%
2020/08/26	0	0.00	5	11.80	11.75	-5	5,259	-0.10%
2020/08/25	0	0.00	11	11.74	11.75	-11	5,244	-0.21%
2020/08/20	0	0.00	7	10.80	10.80	-7	5,172	-0.14%
2020/08/13	42	11.99	26	11.69	11.50	16	5,021	0.32%
2020/08/12	2	11.50	0	0.00	12.00	2	4,842	0.04%
2020/08/10	0	0.00	5	11.25	11.25	-5	4,782	-0.10%
2020/08/06	4	11.18	0	0.00	11.05	4	4,774	0.08%
2020/08/05	3	11.10	0	0.00	11.15	3	4,767	0.06%
2020/08/04	10	11.15	10	11.00	10.95	0	4,761	0.00%
2020/07/30	0	0.00	29	10.75	10.90	-29	4,879	-0.59%
2020/07/29	10	10.60	10	10.50	10.50	0	4,881	0.00%
2020/07/28	3	10.65	60	10.51	10.40	-57	4,862	-1.17%
2020/07/27	0	0.00	2	10.65	10.60	-2	4,865	-0.04%
2020/07/24	10	10.95	24	10.85	10.85	-14	4,981	-0.28%
2020/07/23	1	11.10	0	0.00	11.15	1	5,028	0.02%
2020/07/22	0	0.00	5	11.27	11.10	-5	5,033	-0.10%
2020/07/21	1	11.00	0	0.00	11.10	1	5,005	0.02%
2020/07/20	9	10.63	0	0.00	10.65	9	4,984	0.18%
2020/07/17	35	10.95	84	10.98	10.80	-49	4,947	-0.99%
2020/07/16	15	11.12	77	11.13	11.15	-62	4,902	-1.26%
2020/07/15	11	11.57	5	11.70	11.40	6	4,831	0.12%
2020/07/14	10	11.60	1	11.90	11.50	9	4,764	0.19%
2020/07/13	22	11.79	12	11.83	11.70	10	4,739	0.21%
2020/07/10	0	0.00	10	11.68	11.60	-10	4,711	-0.21%
2020/07/09	11	12.43	172	12.27	12.35	-161	4,636	-3.47%	大賣/鉅額交易
2020/07/08	12	12.70	32	12.57	12.85	-20	4,513	-0.44%
2020/07/07	19	12.38	5	12.47	12.35	14	4,321	0.32%
2020/07/06	160	12.95	34	12.92	12.95	126	4,112	3.06%	大買/鉅額交易
2020/07/03	229	11.86	55	11.82	11.90	174	3,344	5.20%	大買/鉅額交易
2020/07/02	0	0.00	14	10.76	10.85	-14	3,054	-0.46%
2020/07/01	5	10.70	0	0.00	10.50	5	2,989	0.17%
2020/06/30	7	10.30	0	0.00	10.30	7	2,952	0.24%
2020/06/29	8	10.31	0	0.00	10.30	8	2,951	0.27%
2020/06/24	2	10.35	0	0.00	10.45	2	2,957	0.07%
2020/06/23	8	10.34	0	0.00	10.30	8	2,983	0.27%
2020/06/22	2	10.55	0	0.00	10.50	2	3,044	0.07%
2020/06/18	4	10.38	0	0.00	10.40	4	2,976	0.13%
2020/06/16	2	10.30	5	10.25	10.40	-3	2,980	-0.10%
2020/06/15	4	10.35	0	0.00	10.20	4	2,988	0.13%
2020/06/12	9	10.22	11	10.16	10.25	-2	2,986	-0.07%
2020/06/11	33	10.96	22	10.58	10.50	11	2,959	0.37%
2020/06/10	0	0.00	18	10.13	10.65	-18	2,602	-0.69%
2020/06/09	1	10.20	1	9.90	9.90	0	2,546	0.00%
2020/06/05	0	0.00	5	9.87	9.86	-5	2,483	-0.20%
2020/06/04	0	0.00	5	9.95	9.79	-5	2,506	-0.20%
2020/06/03	5	9.91	0	0.00	9.84	5	2,562	0.20%
2020/05/27	3	9.34	1	9.32	9.45	2	2,567	0.08%
2020/05/13	0	0.00	25	9.87	9.89	-25	2,965	-0.84%
2020/05/08	0	0.00	3	10.00	9.97	-3	3,030	-0.10%
2020/05/07	29	10.15	0	0.00	10.15	29	2,984	0.97%
2020/05/06	3	9.85	0	0.00	9.90	3	2,959	0.10%
2020/04/29	31	10.35	8	10.49	10.00	23	2,938	0.78%
2020/04/28	5	9.84	0	0.00	10.30	5	2,866	0.17%
2020/04/24	0	0.00	19	9.36	9.27	-19	3,025	-0.63%
2020/04/21	0	0.00	7	9.00	8.81	-7	3,831	-0.18%
2020/04/20	0	0.00	21	9.24	9.21	-21	3,823	-0.55%
2020/04/17	60	9.52	0	0.00	9.30	60	3,958	1.52%
2020/04/16	0	0.00	20	9.39	9.50	-20	3,932	-0.51%
2020/04/15	20	9.20	0	0.00	9.18	20	3,957	0.51%
2020/04/14	0	0.00	5	9.08	9.12	-5	3,972	-0.13%
2020/04/08	0	0.00	5	8.95	8.87	-5	4,071	-0.12%
2020/03/26	0	0.00	5	8.00	8.21	-5	4,916	-0.10%
2020/03/24	5	7.27	0	0.00	7.23	5	4,820	0.10%
2020/03/19	0	0.00	2	7.21	7.03	-2	4,772	-0.04%
2020/03/17	0	0.00	3	8.58	8.06	-3	4,705	-0.06%
2020/03/13	5	9.05	0	0.00	9.54	5	4,623	0.11%
2020/03/10	0	0.00	2	10.45	11.00	-2	4,421	-0.05%
2020/03/05	1	11.00	0	0.00	11.05	1	4,266	0.02%
2020/03/04	0	0.00	0.1	11.15	11.15	-0.1	4,221	0.00%
2020/03/02	3	10.95	1	10.90	10.95	2	4,096	0.05%
2020/02/27	10	10.95	15	11.05	10.70	-5	4,033	-0.12%
2020/02/25	12	10.29	12	10.50	10.35	0	3,712	0.00%
2020/02/20	0	0.00	50	10.55	10.55	-50	3,609	-1.39%
2020/02/18	10	10.38	12	10.39	10.40	-2	3,545	-0.06%
2020/02/17	0	0.00	23	10.34	10.25	-23	3,519	-0.65%
2020/02/14	0	0.00	2	10.50	10.45	-2	3,504	-0.06%
2020/02/12	5	10.65	15	10.25	10.55	-10	3,507	-0.29%
2020/02/11	0	0.00	5	10.25	10.15	-5	3,418	-0.15%
2020/02/10	0	0.00	30	10.10	10.15	-30	3,408	-0.88%
2020/02/07	2	10.25	0	0.00	10.20	2	3,403	0.06%
2020/02/05	5	10.45	0	0.00	10.20	5	3,372	0.15%
2020/01/31	0	0.00	1	10.95	10.90	-1	3,262	-0.03%
2020/01/30	0	0.00	6	11.07	10.90	-6	3,201	-0.19%
2020/01/20	2	11.43	32	11.69	11.50	-30	3,057	-0.98%
2020/01/17	4	11.53	2	11.40	11.40	2	2,938	0.07%
2020/01/16	152	11.59	4	11.40	11.75	148	2,603	5.68%	大買/鉅額交易
2020/01/15	9	10.41	5	10.50	10.70	4	2,178	0.18%
2020/01/10	0	0.00	5	10.10	10.05	-5	1,955	-0.26%
2020/01/09	6	10.20	2	10.10	10.25	4	1,945	0.21%
2020/01/08	5	10.15	0	0.00	9.96	5	1,907	0.26%
2020/01/02	5	10.45	5	10.65	10.55	0	1,773	0.00%
2019/12/31	2	10.40	0	0.00	10.40	2	1,713	0.12%
2019/12/30	2	10.65	2	10.50	10.45	0	1,695	0.00%
2019/12/27	2	10.65	30	10.53	10.65	-28	1,638	-1.71%
2019/12/25	4	10.65	2	10.55	10.55	2	1,408	0.14%
2019/12/24	4	10.40	7	10.68	10.70	-3	1,332	-0.23%
2019/12/23	1	10.35	0	0.00	10.40	1	984	0.10%
2019/12/20	0	0.00	2	9.26	9.48	-2	687	-0.29%
2019/12/17	0	0.00	2	9.22	9.22	-2	687	-0.29%
2019/12/13	2	9.02	2	9.30	8.95	0	677	0.00%
2019/12/12	2	9.05	25	9.23	9.10	-23	661	-3.48%
2019/12/11	0	0.00	5.2	9.20	9.18	-5.2	650	-0.80%
2019/12/10	0	0.00	3	9.01	9.02	-3	637	-0.47%
2019/12/09	0	0.00	62	8.98	8.96	-62	641	-9.66%
2019/12/06	0	0.00	11	8.94	8.84	-11	644	-1.71%
2019/11/18	0	0.00	1	8.80	8.80	-1	819	-0.12%
2019/11/14	0	0.00	10	8.59	8.62	-10	826	-1.21%
2019/11/13	2	8.73	0	0.00	8.70	2	822	0.24%
2019/10/31	4	9.26	2	9.23	9.21	2	814	0.25%
2019/10/29	2	9.31	0	0.00	9.33	2	813	0.25%
2019/10/16	0	0.00	1	9.43	9.42	-1	813	-0.12%
2019/10/04	5	9.19	0	0.00	9.15	5	853	0.59%
2019/09/05	0	0.00	10	9.58	9.55	-10	736	-1.36%
2019/09/04	0	0.00	4	9.18	9.34	-4	666	-0.60%
2019/09/02	0	0.00	2	8.96	8.98	-2	616	-0.32%
2019/08/29	0	0.00	5	8.66	8.80	-5	599	-0.83%
2019/08/28	0	0.00	4	8.66	8.67	-4	586	-0.68%
2019/08/08	0	0.00	14	8.78	9.00	-14	582	-2.40%
2019/08/07	0	0.00	2	8.82	8.63	-2	562	-0.36%
2019/08/06	2	8.41	2	8.64	8.72	0	562	0.00%
2019/08/05	0	0.00	41	8.64	8.62	-41	565	-7.25%
2019/08/02	4	8.65	0	0.00	8.60	4	564	0.71%
2019/07/30	2	9.01	0	0.00	8.98	2	550	0.36%
2019/07/29	0	0.00	2	9.30	9.19	-2	541	-0.37%
2019/07/26	0	0.00	2	9.03	9.11	-2	521	-0.38%
2019/07/23	0	0.00	2	9.02	8.88	-2	506	-0.39%
2019/07/16	0	0.00	4	8.86	8.81	-4	626	-0.64%
2019/07/15	32	8.80	6	8.83	8.91	26	630	4.12%
2019/07/12	5	8.43	4	8.57	8.62	1	604	0.17%
2019/07/11	9	8.37	0	0.00	8.41	9	603	1.49%
2019/07/10	0	0.00	2	8.34	8.36	-2	605	-0.33%
2019/07/09	8	8.41	0	0.00	8.40	8	603	1.33%
2019/07/04	8	8.45	0	0.00	8.46	8	597	1.34%
2019/06/27	2	8.38	0	0.00	8.37	2	618	0.32%
2019/06/26	0	0.00	0.2	8.31	8.36	-0.2	626	-0.03%
2019/06/12	0	0.00	1	8.44	8.42	-1	712	-0.14%
2019/06/06	0	0.00	1	8.40	8.38	-1	725	-0.14%
2019/06/04	1	8.30	1	8.32	8.33	0	740	0.00%
2019/05/30	0	0.00	1	8.42	8.43	-1	787	-0.13%
2019/05/27	1	8.34	3	8.42	8.42	-2	808	-0.25%
2019/05/23	4	8.33	1	8.30	8.28	3	851	0.35%
2019/05/22	0	0.00	1	8.43	8.40	-1	859	-0.12%
2019/05/21	1	8.21	2	8.41	8.37	-1	870	-0.11%
2019/05/20	7	8.45	0	0.00	8.25	7	870	0.80%
2019/05/17	2	8.66	0	0.00	8.66	2	884	0.23%
2019/05/16	12	8.79	0	0.00	8.79	12	976	1.23%
2019/05/14	1	8.83	0	0.00	8.94	1	1,040	0.10%
2019/05/13	3	8.96	1	9.02	8.85	2	1,041	0.19%
2019/05/10	3	9.14	0	0.00	9.10	3	1,039	0.29%
2019/05/09	1	9.22	0	0.00	9.26	1	1,035	0.10%
2019/05/03	1	9.58	0	0.00	9.65	1	1,030	0.10%
2019/04/29	2	9.76	2	9.56	9.65	0	1,033	0.00%
2019/04/19	0	0.00	20	9.61	9.85	-20	863	-2.32%
2019/04/09	20	9.85	2	9.85	9.87	18	811	2.22%
2019/04/01	0	0.00	2	9.53	9.51	-2	776	-0.26%
2019/03/29	0	0.00	10	9.67	9.59	-10	761	-1.31%
2019/03/28	2	9.72	1	9.81	9.70	1	752	0.13%
2019/03/27	0	0.00	2	9.88	9.90	-2	742	-0.27%
2019/03/22	10	10.25	0	0.00	10.05	10	725	1.38%
2019/03/21	0	0.00	1	10.05	10.00	-1	704	-0.14%
2019/03/18	0	0.00	5	9.93	9.94	-5	665	-0.75%
2019/03/12	0	0.00	3	10.10	10.05	-3	649	-0.46%
2019/03/11	2	10.00	0	0.00	10.00	2	653	0.31%
2019/03/08	2	10.05	0	0.00	10.05	2	661	0.30%
2019/03/07	5	10.15	0	0.00	10.10	5	693	0.72%
2019/03/06	3	10.30	0	0.00	10.30	3	731	0.41%
2019/02/22	5	10.30	0	0.00	10.30	5	678	0.74%
2019/02/15	0	0.00	12	10.27	10.45	-12	582	-2.06%
2019/02/14	0	0.00	4	9.75	9.87	-4	490	-0.81%
2019/02/13	0	0.00	2	9.47	9.48	-2	432	-0.46%
2019/02/12	0	0.00	2	9.26	9.30	-2	421	-0.47%
2019/01/30	2	9.14	0	0.00	9.14	2	422	0.47%
2019/01/24	0	0.00	2	9.26	9.23	-2	431	-0.46%
2019/01/23	5	9.17	0	0.00	9.18	5	429	1.16%
2019/01/17	3	9.04	0	0.00	8.99	3	443	0.68%
2019/01/14	2	9.01	0	0.00	8.95	2	441	0.45%
2019/01/09	0	0.00	2	9.22	9.22	-2	447	-0.45%
2018/12/20	2	9.01	0	0.00	8.95	2	523	0.38%
2018/12/18	2	9.20	0	0.00	9.23	2	534	0.37%
2018/12/12	0	0.00	2	9.45	9.46	-2	546	-0.37%
2018/12/11	0	0.00	2	9.27	9.23	-2	549	-0.36%
2018/12/06	4	9.34	0	0.00	9.23	4	620	0.65%
2018/12/05	2	9.55	0	0.00	9.60	2	616	0.32%
2018/12/03	2	9.70	3	9.89	9.73	-1	629	-0.16%
2018/11/30	2	9.52	2	9.85	9.68	0	610	0.00%
2018/11/29	5	9.60	10	9.55	9.85	-5	579	-0.86%
2018/11/28	0	0.00	1	8.95	8.96	-1	537	-0.19%
2018/11/22	1	8.79	1	8.92	8.79	0	530	0.00%
2018/11/20	3.4	8.77	0	0.00	8.74	3.4	538	0.64%
2018/11/16	0	0.00	1	8.74	8.69	-1	541	-0.18%
2018/11/14	2	8.49	0	0.00	8.50	2	551	0.36%
2018/11/13	1	8.42	20.4	8.47	8.45	-19.4	562	-3.46%
2018/11/09	1	8.72	0	0.00	8.71	1	572	0.17%
2018/11/08	0	0.00	1	8.92	8.83	-1	586	-0.17%
2018/11/07	0	0.00	10	8.74	8.78	-10	587	-1.70%
2018/11/05	5	8.78	0	0.00	8.72	5	601	0.83%
2018/11/02	0	0.00	1	8.80	8.81	-1	616	-0.16%
2018/10/31	0	0.00	1	8.36	8.37	-1	624	-0.16%
2018/10/29	1	8.12	7	8.15	8.14	-6	621	-0.97%
2018/10/26	1	8.37	0	0.00	8.20	1	618	0.16%
2018/10/24	1	8.71	0.2	8.88	8.76	0.8	625	0.13%
2018/10/23	0	0.00	0.5	9.05	8.94	-0.5	625	-0.08%
2018/10/22	0	0.00	1	9.10	9.05	-1	631	-0.16%
2018/10/19	0	0.00	0	9.40	9.00	0	639	0.00%
2018/10/17	1	8.96	1	9.20	8.96	0	638	0.00%
2018/10/16	0	0.00	1	8.99	8.92	-1	640	-0.16%
2018/10/11	3	9.01	0	0.00	8.73	3	646	0.46%
2018/10/09	1	9.71	0	0.00	9.70	1	620	0.16%
2018/10/05	0	0.00	0.3	10.90	9.75	-0.3	625	-0.05%
2018/10/04	1	10.00	0	0.00	10.00	1	625	0.16%
2018/09/27	0	0.00	1	10.25	10.15	-1	700	-0.14%
2018/09/26	1	10.00	0	0.00	10.10	1	704	0.14%
2018/09/20	1	10.10	0	0.00	10.05	1	720	0.14%
2018/09/19	0	0.00	8	10.30	10.25	-8	723	-1.11%
2018/09/18	1	10.20	0	0.00	10.25	1	744	0.13%
2018/09/17	0	0.00	3	10.45	10.40	-3	767	-0.39%
2018/09/14	0	0.00	1	10.45	10.45	-1	776	-0.13%
2018/09/13	0	0.00	2	10.20	10.25	-2	784	-0.25%
2018/09/11	3	9.88	0	0.00	10.05	3	792	0.38%
2018/09/07	2	10.30	0	0.00	10.30	2	1,023	0.20%
2018/09/06	0	0.00	2	10.70	10.70	-2	1,021	-0.20%
2018/09/04	0	0.00	1	10.75	10.70	-1	1,070	-0.09%
2018/09/03	1	10.60	1	10.70	10.60	0	1,100	0.00%
2018/08/29	10	10.75	0	0.00	10.75	10	1,187	0.84%
2018/08/27	1	10.65	0	0.00	10.70	1	1,264	0.08%
2018/08/23	1	10.60	0	0.00	10.65	1	1,355	0.07%
2018/08/22	0	0.00	1	10.80	10.65	-1	1,445	-0.07%
2018/08/21	11	10.50	0	0.00	10.55	11	1,516	0.73%
2018/08/20	1	10.70	8	10.68	10.50	-7	1,529	-0.46%
2018/08/16	0	0.00	10	10.75	10.80	-10	1,527	-0.65%
2018/08/13	2	11.20	0	0.00	11.00	2	1,511	0.13%
2018/08/10	1	11.45	1	11.70	11.40	0	1,503	0.00%
2018/08/09	11.5	11.78	1	11.85	11.65	10.5	1,509	0.70%
2018/08/08	0	0.00	1	11.75	11.70	-1	1,507	-0.07%
2018/08/07	0	0.00	1	11.65	11.60	-1	1,498	-0.07%
2018/08/06	0	0.00	0.5	11.50	11.50	-0.5	1,546	-0.03%
2018/08/02	1	11.40	0	0.00	11.50	1	1,558	0.06%
2018/08/01	0	0.00	1	11.60	11.55	-1	1,569	-0.06%
2018/07/30	1	11.45	0	0.00	11.45	1	1,637	0.06%
2018/07/27	0	0.00	1	11.65	11.65	-1	1,638	-0.06%
2018/07/23	3	11.30	0	0.00	11.30	3	1,642	0.18%
2018/07/20	0	0.00	1	11.45	11.45	-1	1,644	-0.06%
2018/07/19	1	11.30	0	0.00	11.25	1	1,641	0.06%
2018/07/18	0	0.00	1	11.45	11.45	-1	1,660	-0.06%
2018/07/17	3	11.25	0	0.00	11.30	3	1,776	0.17%
2018/07/12	0	0.00	1	11.00	11.00	-1	1,769	-0.06%
2018/07/10	1	10.90	0	0.00	10.90	1	1,762	0.06%
2018/07/09	1.2	10.93	1	11.10	11.10	0.2	1,756	0.01%
2018/07/06	0.2	11.40	0	0.00	11.10	0.2	1,734	0.01%
2018/07/05	2	11.40	0.4	11.45	11.35	1.6	1,729	0.09%
2018/07/03	2	12.23	0	0.00	12.10	2	1,737	0.12%
2018/07/02	0	0.00	70	12.43	12.35	-70	1,722	-4.06%
2018/06/28	1	12.35	0	0.00	12.30	1	1,721	0.06%
2018/06/27	0.3	12.55	1	12.65	12.55	-0.7	1,726	-0.04%
2018/06/26	20	12.58	0.3	12.65	12.35	19.7	1,719	1.15%
2018/06/25	1	12.80	13	12.77	12.75	-12	1,712	-0.70%
2018/06/22	1	13.05	8	13.15	13.00	-7	1,726	-0.41%
2018/06/21	7	13.21	6	13.27	13.20	1	1,748	0.06%
2018/06/20	1	12.90	2	13.03	12.95	-1	1,734	-0.06%
2018/06/19	1	12.90	2	13.00	13.00	-1	1,980	-0.05%
2018/06/15	13	13.07	16	12.99	13.20	-3	1,956	-0.15%
2018/06/14	1	12.55	10	12.60	12.55	-9	1,772	-0.51%
2018/06/13	1	12.70	0	0.00	12.70	1	1,793	0.06%
2018/06/12	1	12.90	4	12.85	12.85	-3	1,800	-0.17%
2018/06/11	41	12.75	4	12.89	12.80	37	1,770	2.09%
2018/06/08	5	12.75	0	0.00	12.75	5	1,778	0.28%
2018/06/07	73	12.79	0	0.00	12.80	73	1,821	4.01%
2018/06/06	11	12.59	1	12.75	12.70	10	1,784	0.56%
2018/06/05	1	12.45	0	0.00	12.50	1	1,767	0.06%
2018/06/04	12	12.72	10	12.70	12.60	2	1,765	0.11%
2018/06/01	0	0.00	2	12.70	12.70	-2	1,701	-0.12%
2018/05/31	7	12.36	0	0.00	12.35	7	1,663	0.42%
2018/05/30	10	12.70	13	12.67	12.75	-3	1,619	-0.19%
2018/05/29	5	12.20	3	12.17	12.20	2	1,536	0.13%
2018/05/28	0	0.00	2	11.80	11.80	-2	1,468	-0.14%
2018/05/23	2	11.60	0	0.00	11.55	2	1,578	0.13%
2018/05/22	6	11.60	0	0.00	11.60	6	1,629	0.37%
2018/05/21	2	11.60	0	0.00	11.70	2	1,647	0.12%
2018/05/17	13	11.50	0	0.00	11.50	13	1,691	0.77%
2018/05/16	2	11.68	0	0.00	11.60	2	1,698	0.12%
2018/05/14	5	12.17	0	0.00	11.80	5	1,797	0.28%
2018/05/11	1	12.45	0	0.00	12.45	1	1,775	0.06%
2018/05/09	1	12.50	2.1	12.55	12.50	-1.1	1,813	-0.06%
2018/05/08	1	12.80	1	12.80	12.60	0	1,826	0.00%
2018/04/30	2	12.48	0	0.00	12.50	2	1,925	0.10%
2018/04/26	0	0.00	2	12.50	12.45	-2	2,075	-0.10%
2018/04/25	1	12.50	0	0.00	12.50	1	2,102	0.05%
2018/04/23	2	13.10	0	0.00	13.10	2	2,250	0.09%
2018/04/18	0	0.00	6	12.90	12.85	-6	2,341	-0.26%
2018/04/17	1	12.90	0	0.00	12.85	1	2,362	0.04%
2018/04/16	1	13.05	0	0.00	13.05	1	2,366	0.04%
2018/04/13	3	13.27	0	0.00	13.20	3	2,381	0.13%
2018/04/10	0	0.00	1.8	13.33	13.25	-1.8	2,469	-0.07%
2018/04/09	1	13.05	0.1	13.30	13.05	0.9	2,495	0.04%
2018/04/03	0	0.00	2.1	13.23	13.15	-2.1	2,503	-0.08%
2018/03/30	0	0.00	1	13.30	13.20	-1	2,739	-0.04%
2018/03/29	5	13.28	3	13.30	13.25	2	2,761	0.07%
2018/03/28	2	13.35	0	0.00	13.30	2	2,771	0.07%
2018/03/27	3	13.45	0	0.00	13.45	3	2,842	0.11%
2018/03/26	3	13.45	0	0.00	13.45	3	2,841	0.11%
2018/03/23	4	13.75	0	0.00	13.75	4	2,859	0.14%
2018/03/21	3	13.93	8	13.95	13.90	-5	2,589	-0.19%
2018/03/19	0	0.00	1	14.10	14.00	-1	2,570	-0.04%
2018/03/13	1	14.05	0	0.00	14.00	1	2,651	0.04%
2018/03/12	0	0.00	1	13.70	13.70	-1	2,671	-0.04%
2018/03/08	0	0.00	4	13.71	13.70	-4	2,766	-0.14%
2018/03/02	0	0.00	1	13.70	13.65	-1	3,056	-0.03%
2018/02/27	2	13.70	11	13.95	13.65	-9	3,089	-0.29%
2018/02/26	10	13.55	1	13.75	13.65	9	3,055	0.29%
2018/02/23	0	0.00	1	13.40	13.50	-1	3,051	-0.03%
2018/02/22	1	13.55	12	13.48	13.45	-11	3,122	-0.35%
2018/02/21	0	0.00	2	13.00	13.10	-2	3,172	-0.06%
2018/02/12	7	12.75	8	12.80	12.70	-1	3,198	-0.03%
2018/02/09	8	12.57	12	12.55	12.70	-4	3,217	-0.12%
2018/02/07	13	13.41	2	13.30	13.15	11	3,252	0.34%
2018/02/06	7	13.50	0	0.00	13.10	7	3,278	0.21%
2018/02/05	10	14.40	15	14.42	14.45	-5	3,244	-0.15%
2018/02/02	0	0.00	5	15.00	14.95	-5	3,258	-0.15%
2018/02/01	0	0.00	4	15.18	15.15	-4	3,337	-0.12%
2018/01/31	0	0.00	5	15.20	15.30	-5	3,396	-0.15%
2018/01/30	18	15.41	7	15.45	15.35	11	3,506	0.31%
2018/01/29	1	15.15	0	0.00	15.20	1	3,394	0.03%
2018/01/25	0	0.00	2	15.35	15.30	-2	3,688	-0.05%
2018/01/24	0	0.00	12	15.21	15.25	-12	3,732	-0.32%
2018/01/23	9	15.19	34	15.26	15.30	-25	3,791	-0.66%
2018/01/22	11	15.98	11	16.00	15.70	0	3,804	0.00%
2018/01/19	4	15.73	3	15.80	15.75	1	3,801	0.03%
2018/01/18	40	15.81	10	15.85	15.70	30	3,835	0.78%
2018/01/17	0	0.00	1	15.60	15.60	-1	3,761	-0.03%
2018/01/16	0	0.00	1	15.60	15.60	-1	3,783	-0.03%
2018/01/15	10	15.65	0	0.00	15.55	10	3,830	0.26%
2018/01/12	1	15.40	0	0.00	15.35	1	3,783	0.03%
2018/01/11	0	0.00	8	15.05	14.85	-8	3,773	-0.21%
2018/01/08	5	15.55	0	0.00	15.40	5	4,060	0.12%
2018/01/05	5	15.45	0	0.00	15.45	5	4,169	0.12%
2018/01/03	0	0.00	12	15.44	15.35	-12	4,538	-0.26%