菱生 (2369)-國票券商分點個股進出

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
21.90
漲跌
▼0.05
漲幅
-0.23%
成交量
1,175張
產業
上市半導體類股
539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－國票券商分點個股進出

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

國票券商分點個股進出
國票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
2024/04/25	2.4	21.79	3.8	21.88	21.90	-1.5	14,959	-0.01%
2024/04/24	0.3	21.95	3.9	21.83	21.95	-3.7	14,959	-0.02%
2024/04/23	8.7	21.35	0.4	21.61	21.35	8.3	14,951	0.06%
2024/04/22	0.4	21.47	11.1	21.60	21.20	-10.7	14,949	-0.07%
2024/04/19	2.2	21.81	11.6	21.89	21.80	-9.4	14,935	-0.06%
2024/04/18	1.4	22.43	1.4	22.50	22.35	0.1	14,894	0.00%
2024/04/17	13.8	22.71	2.3	22.75	22.80	11.5	14,887	0.08%
2024/04/16	13.3	22.04	28	22.13	22.20	-14.7	14,886	-0.10%
2024/04/15	14	23.33	99.3	23.10	23.05	-85.2	14,838	-0.57%
2024/04/12	23.3	24.21	0	0.00	24.20	23.3	14,769	0.16%
2024/04/11	0	0.00	3.3	24.49	24.45	-3.3	14,759	-0.02%
2024/04/10	0.4	25.30	18.7	25.21	24.95	-18.4	14,760	-0.12%
2024/04/09	18.8	24.88	1.7	24.77	24.90	17.1	14,695	0.12%
2024/04/08	2.7	24.45	1	24.60	24.60	1.7	14,655	0.01%
2024/04/03	7	24.06	2.4	24.15	24.15	4.6	14,680	0.03%
2024/04/02	0.4	24.95	16.4	24.94	24.40	-16	14,820	-0.11%
2024/04/01	6.4	24.54	0.3	24.79	24.90	6	15,048	0.04%
2024/03/29	13	23.93	13.2	24.07	23.80	-0.2	15,037	0.00%
2024/03/28	0.4	24.60	20.2	24.50	24.10	-19.8	15,070	-0.13%
2024/03/27	1	24.30	0.4	24.48	24.35	0.6	15,060	0.00%
2024/03/26	6	24.40	59.9	24.51	24.40	-53.9	15,057	-0.36%
2024/03/25	4.4	25.21	26.5	25.30	25.20	-22.1	15,050	-0.15%
2024/03/22	12.5	25.47	54.7	25.21	25.35	-42.2	15,016	-0.28%
2024/03/21	20.6	25.55	18.4	25.19	24.90	2.2	14,898	0.01%
2024/03/20	2.4	24.53	0	0.00	24.15	2.4	14,619	0.02%
2024/03/19	3	24.78	23.3	24.53	24.45	-20.3	14,640	-0.14%
2024/03/18	4.3	24.48	4.4	24.66	24.85	-0.2	14,646	0.00%
2024/03/15	8.4	24.60	3.5	24.21	24.05	4.9	14,617	0.03%
2024/03/14	4.5	24.44	6.2	24.63	24.35	-1.7	14,613	-0.01%
2024/03/13	3.2	25.33	11.1	25.67	24.95	-7.8	14,624	-0.05%
2024/03/12	11.8	25.51	5.4	25.37	25.55	6.3	14,624	0.04%
2024/03/11	6.4	25.01	15.5	25.10	24.90	-9.1	14,644	-0.06%
2024/03/08	23.5	25.32	37.9	24.78	24.75	-14.3	14,682	-0.10%
2024/03/07	19.5	26.83	46.6	26.84	25.60	-27.2	14,631	-0.19%
2024/03/06	36.6	27.02	25.3	27.08	27.10	11.4	14,558	0.08%
2024/03/05	41.4	26.10	31.7	26.35	26.45	9.7	14,663	0.07%
2024/03/04	20.4	26.30	2.9	26.55	26.25	17.5	15,604	0.11%
2024/03/01	46.1	26.74	45.5	26.79	26.35	0.6	15,581	0.00%
2024/02/29	31.1	26.40	13.5	26.35	26.60	17.6	15,319	0.11%
2024/02/27	28.1	26.61	155.5	26.38	26.40	-127.4	15,175	-0.84%	大賣/鉅額交易
2024/02/26	44.6	27.03	19.6	27.08	27.10	25	15,001	0.17%
2024/02/23	25.7	26.95	16.5	26.82	26.65	9.1	14,866	0.06%
2024/02/22	49	27.70	38.4	27.66	27.25	10.6	14,794	0.07%
2024/02/21	78.5	27.74	31.7	27.78	27.60	46.8	14,615	0.32%
2024/02/20	25.1	27.99	35.2	28.23	27.75	-10.1	14,454	-0.07%
2024/02/19	286.2	30.08	163.8	29.56	28.40	122.4	14,008	0.87%	大買/大賣/鉅額交易
2024/02/16	173.8	27.16	78	27.44	28.10	95.8	12,541	0.76%	大買/
2024/02/15	253.4	25.33	33.5	25.29	25.55	219.9	11,643	1.89%	大買/鉅額交易
2024/02/05	86.6	24.31	7.5	24.05	24.15	79	11,497	0.69%
2024/02/02	29.2	24.18	1	23.91	23.90	28.2	11,304	0.25%
2024/02/01	2	23.96	8	23.81	23.80	-6	11,194	-0.05%
2024/01/31	28.5	24.80	22.1	24.78	24.35	6.4	11,138	0.06%
2024/01/30	52.9	23.90	66.3	24.22	24.55	-13.3	10,369	-0.13%
2024/01/29	7.5	22.72	3.1	22.76	22.70	4.3	9,680	0.04%
2024/01/26	12.3	23.28	2.9	22.90	22.70	9.5	9,703	0.10%
2024/01/25	18	23.58	3.9	23.31	23.20	14	9,672	0.15%
2024/01/24	30.9	24.49	106.2	24.40	23.90	-75.3	9,552	-0.79%	大賣/
2024/01/23	66.2	22.99	45.3	23.56	23.90	20.9	8,402	0.25%
2024/01/22	57.2	21.53	11.1	21.65	21.75	46.1	8,120	0.57%
2024/01/19	0.1	20.70	1	20.40	21.00	-0.9	8,223	-0.01%
2024/01/18	1	20.25	0.1	20.61	20.15	0.9	8,599	0.01%
2024/01/17	0.1	20.25	1	20.40	20.45	-0.9	9,181	-0.01%
2024/01/16	0	0.00	0.5	20.82	20.70	-0.5	10,785	0.00%
2024/01/15	0.5	21.04	2	21.15	21.10	-1.5	11,370	-0.01%
2024/01/12	1	20.70	0.1	20.89	20.60	0.9	12,009	0.01%
2024/01/11	0.1	20.81	0	21.00	21.00	0.1	12,175	0.00%
2024/01/10	2	20.65	30.6	20.60	20.70	-28.6	12,641	-0.23%
2024/01/09	34.6	21.04	31	21.00	20.90	3.6	12,858	0.03%
2024/01/08	8	21.81	2	21.60	21.50	6	13,018	0.05%
2024/01/05	11	21.96	13	22.22	21.85	-2	13,001	-0.02%
2024/01/04	17	22.38	9	22.87	22.20	8	12,989	0.06%
2024/01/03	23	22.65	7	22.66	22.60	16	12,970	0.12%
2024/01/02	9.1	22.76	1.5	22.85	22.95	7.5	12,951	0.06%
2023/12/29	1.7	22.98	14.1	22.97	22.90	-12.5	12,942	-0.10%
2023/12/28	15.1	22.85	18.2	23.13	23.30	-3.1	12,907	-0.02%
2023/12/27	25.1	23.02	11.4	22.99	23.20	13.7	12,757	0.11%
2023/12/26	4.4	22.23	4.2	22.06	22.35	0.2	12,489	0.00%
2023/12/25	4.2	21.90	0.1	22.35	21.85	4.1	12,424	0.03%
2023/12/22	17.1	21.77	1	21.80	21.65	16.1	12,348	0.13%
2023/12/21	0	0.00	1.1	21.82	21.70	-1.1	12,332	-0.01%
2023/12/20	4.1	22.19	0	0.00	22.20	4.1	12,313	0.03%
2023/12/19	3	21.75	0.3	21.98	21.85	2.7	12,267	0.02%
2023/12/18	1.3	22.21	0	0.00	22.10	1.3	12,248	0.01%
2023/12/15	3	22.45	8	22.37	22.35	-5	12,245	-0.04%
2023/12/14	2	23.09	6	22.85	22.85	-4	12,198	-0.03%
2023/12/13	2	22.65	1	22.75	22.70	1	12,147	0.01%
2023/12/12	8	22.94	0	0.00	22.70	8	12,134	0.07%
2023/12/11	4	23.25	0.3	23.21	23.00	3.7	12,100	0.03%
2023/12/08	10.3	23.74	3	23.30	23.30	7.3	12,079	0.06%
2023/12/07	1	23.30	30.2	23.13	23.30	-29.2	12,064	-0.24%
2023/12/06	4.2	23.43	9.6	23.40	23.55	-5.4	12,036	-0.04%
2023/12/05	18.6	23.30	10.5	23.27	23.30	8.1	11,988	0.07%
2023/12/04	15.7	23.85	7.9	23.80	23.70	7.7	11,939	0.06%
2023/12/01	7.9	23.78	18	24.02	24.15	-10.1	11,883	-0.08%
2023/11/30	31.5	24.07	9.9	23.86	23.90	21.5	11,820	0.18%
2023/11/29	80.2	24.80	79.9	25.01	24.30	0.4	11,673	0.00%
2023/11/28	5.4	23.49	14.5	23.36	23.45	-9.1	11,095	-0.08%
2023/11/27	2.1	23.44	7.9	23.52	23.20	-5.8	11,022	-0.05%
2023/11/24	10.4	23.45	4.9	23.53	23.30	5.5	10,979	0.05%
2023/11/22	5.3	23.45	4.5	23.35	23.45	0.8	11,135	0.01%
2023/11/21	3.1	23.18	26	23.31	23.05	-23	11,163	-0.21%
2023/11/20	4.3	23.24	5.6	23.24	23.25	-1.3	11,011	-0.01%
2023/11/17	29.3	23.10	16.2	22.93	22.80	13	10,827	0.12%
2023/11/16	16.2	22.42	11.9	22.44	22.45	4.3	10,606	0.04%
2023/11/15	34	22.59	61.7	22.49	22.60	-27.8	10,389	-0.27%
2023/11/14	13.2	21.40	9.8	21.47	21.75	3.4	9,836	0.03%
2023/11/13	8.4	21.35	22.3	21.76	21.65	-13.9	9,676	-0.14%
2023/11/10	6.3	20.26	3.5	20.18	20.10	2.8	9,288	0.03%
2023/11/09	3.5	20.09	8	20.15	20.05	-4.5	9,223	-0.05%
2023/11/08	16	20.76	0.6	20.93	20.40	15.4	9,169	0.17%
2023/11/07	8.6	20.28	20.4	20.64	20.75	-11.8	9,060	-0.13%
2023/11/06	23.4	21.33	3.8	21.19	21.15	19.6	8,961	0.22%
2023/11/03	4.8	20.93	11.2	21.10	20.80	-6.3	8,885	-0.07%
2023/11/02	38.1	21.10	32.5	21.11	21.10	5.6	8,827	0.06%
2023/11/01	6.5	21.17	9.6	21.08	20.85	-3	8,765	-0.03%
2023/10/31	16.6	21.18	23	21.69	21.15	-6.4	8,649	-0.07%
2023/10/30	33	21.89	1.1	21.79	21.75	31.9	8,496	0.38%
2023/10/27	24.1	21.90	29.4	22.00	21.70	-5.4	8,318	-0.06%
2023/10/26	75.4	22.67	67.6	22.69	22.40	7.9	8,168	0.10%
2023/10/25	35	23.46	21	23.43	23.25	14	8,159	0.17%
2023/10/24	68	24.24	32	24.23	23.55	36	7,787	0.46%
2023/10/23	6	23.10	15	23.15	23.65	-9	6,176	-0.15%
2023/10/20	63.6	20.47	62.5	20.71	21.50	1.1	5,607	0.02%
2023/10/19	8.5	19.79	7.4	19.72	19.55	1	4,977	0.02%
2023/10/18	12.5	19.52	20	19.93	20.10	-7.6	4,813	-0.16%
2023/10/17	38	19.35	33.8	19.33	18.85	4.2	4,372	0.10%
2023/10/16	9.8	18.56	5.1	18.43	19.10	4.7	4,165	0.11%
2023/10/13	0.1	17.65	2	17.52	17.55	-1.9	4,074	-0.05%
2023/10/12	0	17.35	7	17.71	17.70	-7	4,107	-0.17%
2023/10/11	0	0.00	0.2	17.25	17.00	-0.2	4,120	-0.01%
2023/10/06	6.2	17.21	0	0.00	17.20	6.2	4,223	0.15%
2023/10/04	0	17.50	0	0.00	17.40	0	4,291	0.00%
2023/10/03	6.1	18.11	0.5	18.30	17.90	5.6	4,333	0.13%
2023/10/02	0.5	18.10	1	18.35	18.20	-0.5	4,483	-0.01%
2023/09/28	1	18.15	0	18.60	18.00	1	4,658	0.02%
2023/09/27	2	18.38	2	18.55	18.55	0	5,089	0.00%
2023/09/26	0	0.00	0.1	19.10	18.55	-0.1	5,199	0.00%
2023/09/25	0.1	19.00	0	19.05	19.10	0	5,205	0.00%
2023/09/22	1	18.80	1.2	18.73	18.80	-0.2	5,199	0.00%
2023/09/21	0.2	18.80	1.1	18.89	18.75	-0.9	5,189	-0.02%
2023/09/20	6.1	19.10	1.3	19.37	19.00	4.7	5,188	0.09%
2023/09/19	0.3	19.50	1	19.40	19.20	-0.7	5,173	-0.01%
2023/09/18	0	0.00	8.2	19.51	19.30	-8.2	5,157	-0.16%
2023/09/15	0.2	19.41	0.1	19.41	19.55	0.1	5,156	0.00%
2023/09/14	0.1	19.31	19	19.41	19.55	-18.9	5,134	-0.37%
2023/09/13	9	19.42	0.9	19.59	19.25	8.1	5,131	0.16%
2023/09/12	3.8	19.69	6.2	19.67	19.70	-2.4	5,129	-0.05%
2023/09/11	5.3	19.41	5.3	19.67	19.30	-0.1	5,114	0.00%
2023/09/08	5.3	19.46	14.2	19.46	19.40	-8.9	5,071	-0.17%
2023/09/07	5.2	19.51	1.5	19.55	19.55	3.7	5,035	0.07%
2023/09/06	20.5	19.85	10.7	19.76	19.65	9.7	4,995	0.20%
2023/09/05	6.7	19.81	3	19.88	19.85	3.7	4,916	0.08%
2023/09/04	8	19.48	7.6	19.75	19.40	0.4	4,799	0.01%
2023/09/01	39.6	20.17	13.5	20.45	20.70	26.1	4,607	0.57%
2023/08/31	1.1	18.80	10.4	18.90	19.10	-9.4	4,113	-0.23%
2023/08/30	1.9	18.96	3.2	19.03	18.75	-1.3	4,098	-0.03%
2023/08/29	5.2	18.77	4.3	18.69	18.80	0.8	4,056	0.02%
2023/08/28	15.3	19.06	7	19.36	18.95	8.3	3,970	0.21%
2023/08/25	1	18.80	2.3	18.68	18.80	-1.2	3,661	-0.03%
2023/08/24	0.4	17.80	0.6	17.59	17.50	-0.2	3,472	-0.01%
2023/08/23	1.4	17.09	0	0.00	17.25	1.4	3,444	0.04%
2023/08/22	0	0.00	5.1	16.81	16.70	-5.1	3,433	-0.15%
2023/08/21	1.1	16.95	0.1	17.09	16.95	1	3,422	0.03%
2023/08/18	2.1	17.08	2.5	17.31	17.00	-0.4	3,418	-0.01%
2023/08/17	3.5	17.12	2.9	17.27	17.25	0.6	3,412	0.02%
2023/08/16	3.9	17.06	4.6	17.04	17.05	-0.7	3,402	-0.02%
2023/08/15	4.6	17.40	0.2	17.39	17.30	4.5	3,394	0.13%
2023/08/14	0.2	16.95	0.1	17.29	17.00	0.1	3,389	0.00%
2023/08/11	0.1	17.70	1	17.65	17.35	-0.9	3,371	-0.03%
2023/08/10	0.1	17.60	0	0.00	17.55	0.1	3,364	0.00%
2023/08/09	0	0.00	0	18.50	18.20	0	3,323	0.00%
2023/08/08	0	18.70	0.9	18.61	18.50	-0.8	3,296	-0.03%
2023/08/07	3.8	18.64	4.2	18.75	18.75	-0.4	3,280	-0.01%
2023/08/04	1.2	17.97	1	18.10	18.10	0.2	3,244	0.01%
2023/08/02	1	18.70	1.4	18.27	18.10	-0.4	3,209	-0.01%
2023/08/01	0.4	18.90	0	0.00	18.50	0.4	3,159	0.01%
2023/07/31	21	19.76	15	18.82	18.70	6	3,108	0.19%
2023/07/28	49	20.36	45	20.26	20.05	4	2,944	0.14%
2023/07/27	15	18.39	14.5	19.00	19.35	0.5	2,504	0.02%
2023/07/25	10	18.01	0	0.00	17.90	10	2,266	0.44%
2023/07/24	0	0.00	2	17.63	17.55	-2	2,228	-0.09%
2023/07/21	1	18.05	3	17.90	17.90	-2	2,206	-0.09%
2023/07/20	0	0.00	2	18.15	18.05	-2	2,202	-0.09%
2023/07/19	2	17.78	1	17.75	17.55	1	2,159	0.05%
2023/07/18	1	18.10	2.4	18.04	17.85	-1.4	2,129	-0.07%
2023/07/17	0	0.00	5.4	17.96	17.95	-5.4	2,030	-0.27%
2023/07/14	1.6	17.91	4.1	17.93	17.85	-2.4	1,998	-0.12%
2023/07/13	6.2	18.35	0.7	18.10	17.85	5.5	1,994	0.27%
2023/07/12	1.6	17.93	8.1	17.88	17.90	-6.5	1,892	-0.34%
2023/07/11	2.7	17.82	6.6	17.80	17.80	-3.9	1,846	-0.21%
2023/07/10	3	17.58	2	17.75	17.50	1	1,821	0.06%
2023/07/07	12.2	18.02	5	17.92	17.85	7.2	1,813	0.40%
2023/07/06	17	17.98	11.6	18.15	18.40	5.4	1,658	0.32%
2023/07/05	8.6	17.88	29.4	18.00	18.00	-20.8	1,477	-1.41%
2023/07/04	5.4	16.13	18	16.76	17.15	-12.6	1,025	-1.23%
2023/07/03	2	15.55	5	15.65	15.60	-3	908	-0.33%
2023/06/30	5	15.40	0	15.40	15.40	5	889	0.56%
2023/06/29	15	15.35	6	15.29	15.40	9	893	1.01%
2023/06/27	7	15.38	0.1	15.55	15.25	6.9	879	0.79%
2023/06/26	0.1	15.45	0	15.45	15.60	0.1	870	0.01%
2023/06/21	0	15.40	0	15.50	15.55	0	864	0.00%
2023/06/20	0	15.55	0	15.55	15.45	0	866	0.00%
2023/06/19	0	15.49	6.2	15.57	15.55	-6.2	862	-0.72%
2023/06/16	0.2	15.40	0	15.42	15.60	0.2	842	0.02%
2023/06/15	6	15.37	0	0.00	15.40	6	814	0.74%
2023/06/14	5	15.10	0	0.00	15.15	5	781	0.64%
2023/06/13	0	0.00	1	14.95	14.90	-1	779	-0.13%
2023/06/09	5	14.95	0	0.00	14.95	5	775	0.64%
2023/06/08	0	0.00	0	15.00	14.85	0	778	0.00%
2023/06/07	0	15.05	0	0.00	15.00	0	793	0.00%
2023/06/06	2	14.90	0	0.00	14.90	2	805	0.25%
2023/06/05	0	0.00	0.1	14.95	14.95	-0.1	830	-0.01%
2023/06/02	0.1	14.60	10	14.65	14.65	-9.9	823	-1.21%
2023/05/31	0	0.00	2	14.60	14.65	-2	839	-0.24%
2023/05/30	0	0.00	7	14.69	14.55	-7	841	-0.83%
2023/05/29	0	0.00	5	14.55	14.60	-5	845	-0.59%
2023/05/26	5	14.20	0	0.00	14.30	5	855	0.58%
2023/05/25	0	0.00	0.1	14.60	14.35	-0.1	884	-0.01%
2023/05/24	0.1	14.55	0	14.60	14.55	0.1	910	0.01%
2023/05/23	0	14.35	4	14.41	14.40	-4	928	-0.43%
2023/05/22	1	14.10	3	14.18	14.20	-2	965	-0.21%
2023/05/19	3	14.07	0	0.00	14.05	3	1,007	0.30%
2023/05/04	1	14.25	0	0.00	14.20	1	1,422	0.07%
2023/05/02	3	14.25	0	14.25	14.30	3	1,495	0.20%
2023/04/28	0	14.25	0	0.00	14.25	0	1,497	0.00%
2023/04/27	5	14.10	0	0.00	14.05	5	1,495	0.33%
2023/04/26	0.1	14.10	0	0.00	14.15	0.1	1,492	0.01%
2023/04/21	0	0.00	0	15.10	14.85	0	1,471	0.00%
2023/04/20	0	15.16	0	15.45	15.05	0	1,460	0.00%
2023/04/19	0	15.43	0.1	15.66	15.50	-0.1	1,454	-0.01%
2023/04/18	0.1	15.66	20	15.51	15.70	-19.9	1,443	-1.38%
2023/04/17	2	15.70	2	15.65	15.60	0	1,412	0.00%
2023/04/14	0	0.00	0	15.45	15.35	0	1,386	0.00%
2023/04/13	2	15.35	2	15.50	15.35	0	1,378	0.00%
2023/04/12	9	15.41	5	15.57	15.70	4	1,355	0.29%
2023/04/11	0	15.05	2	15.10	15.10	-2	1,302	-0.15%
2023/04/10	0	0.00	1.3	15.07	14.90	-1.3	1,299	-0.10%
2023/04/07	1.3	14.96	0	0.00	14.95	1.3	1,294	0.10%
2023/04/06	0	0.00	0	15.00	15.05	0	1,291	0.00%
2023/03/31	3	15.22	0	15.20	15.15	3	1,288	0.23%
2023/03/30	0	15.14	1	15.25	15.15	-1	1,285	-0.08%
2023/03/28	2	15.30	0	0.00	15.05	2	1,280	0.16%
2023/03/27	0	0.00	1.1	15.25	15.25	-1.1	1,275	-0.08%
2023/03/24	0.1	15.20	0	15.30	15.20	0.1	1,275	0.01%
2023/03/23	0	15.20	0	0.00	15.20	0	1,269	0.00%
2023/03/22	1	15.00	0.2	15.00	15.00	0.8	1,260	0.06%
2023/03/21	0	0.00	1.5	15.01	14.95	-1.5	1,259	-0.12%
2023/03/20	1.7	14.81	1	14.90	14.90	0.7	1,258	0.06%
2023/03/17	0	14.60	0	0.00	14.80	0	1,258	0.00%
2023/03/14	1	14.85	0	0.00	14.85	1	1,260	0.08%
2023/03/13	1	15.00	2	14.85	15.00	-1	1,271	-0.08%
2023/03/08	0	0.00	4	15.55	15.70	-4	1,267	-0.32%
2023/03/07	3	15.48	0	0.00	15.55	3	1,243	0.24%
2023/03/06	3	15.47	0	0.00	15.40	3	1,231	0.24%
2023/03/03	1	15.30	1	15.40	15.35	0	1,223	0.00%
2023/02/24	1	15.20	0	0.00	15.15	1	1,204	0.08%
2023/02/23	0	0.00	0	15.65	15.40	0	1,192	0.00%
2023/02/22	0	15.20	0	0.00	15.50	0	1,171	0.00%
2023/02/21	9	15.45	12	15.64	15.45	-3	1,166	-0.26%
2023/02/20	8	15.67	5	15.50	15.70	3	1,163	0.25%
2023/02/17	12	15.44	0.1	15.24	15.45	11.9	1,138	1.05%
2023/02/16	6.1	15.21	4	15.19	15.25	2.1	1,104	0.19%
2023/02/15	2	14.75	0	0.00	14.55	2	1,033	0.19%
2023/02/10	0	0.00	10	14.55	14.40	-10	1,126	-0.89%
2023/02/09	6	14.99	9.1	15.01	14.90	-3.1	1,101	-0.28%
2023/02/08	14.1	15.01	5	15.05	15.05	9.1	1,068	0.85%
2023/02/07	1	14.85	0	14.75	14.75	1	1,045	0.09%
2023/02/06	1	14.90	0	14.95	14.80	1	1,095	0.09%
2023/02/03	1	15.00	5	15.12	15.05	-4	1,081	-0.37%
2023/02/02	28	15.06	4	15.09	15.10	24	1,040	2.30%
2023/02/01	0	14.10	8	14.46	14.70	-8	900	-0.89%
2023/01/30	0	0.00	2	13.25	13.25	-2	835	-0.24%
2023/01/16	0	0.00	0	13.20	13.05	0	837	0.00%
2023/01/13	0	13.35	1	13.25	13.15	-1	837	-0.12%
2023/01/12	0	13.45	0	0.00	13.35	0	838	0.00%
2023/01/09	0	0.00	2	13.45	13.45	-2	838	-0.24%
2023/01/06	0	0.00	2	13.25	13.25	-2	848	-0.24%
2022/12/22	0	0.00	1	13.45	13.40	-1	943	-0.11%
2022/12/21	1	13.25	3	13.38	13.20	-2	973	-0.21%
2022/12/20	4	13.29	0	13.80	13.20	4	981	0.41%
2022/12/19	0	13.60	0	0.00	13.60	0	1,007	0.00%
2022/12/15	1	13.90	1	13.95	14.05	0	1,016	0.00%
2022/12/14	7	13.98	1	14.00	13.85	6	1,022	0.59%
2022/12/12	0	0.00	0	13.95	13.90	0	1,022	0.00%
2022/12/06	0	14.40	0	0.00	14.35	0	1,049	0.00%
2022/12/05	0	0.00	0	15.00	14.75	0	1,047	0.00%
2022/12/02	0	14.79	5	14.90	14.90	-5	1,039	-0.48%
2022/12/01	0	14.45	0	0.00	14.55	0	1,033	0.00%
2022/11/28	53	13.95	0	0.00	13.85	53	1,038	5.10%
2022/11/24	0	0.00	5	14.15	14.15	-5	1,045	-0.48%
2022/11/23	0	0.00	18	14.08	14.05	-18	1,044	-1.72%
2022/11/22	0	0.00	0.3	13.95	14.00	-0.3	1,047	-0.03%
2022/11/21	0.3	14.15	0	14.30	14.00	0.3	1,053	0.03%
2022/11/18	0	14.50	0	0.00	14.30	0	1,056	0.00%
2022/11/17	0	0.00	11	14.42	14.45	-11	1,050	-1.05%
2022/11/16	0	0.00	5	14.25	14.15	-5	1,038	-0.48%
2022/11/15	0	0.00	10	14.10	14.15	-10	1,028	-0.98%
2022/11/14	0	13.85	1	14.00	13.95	-1	1,020	-0.09%
2022/11/11	1	13.75	5	14.10	13.70	-4	1,020	-0.39%
2022/11/10	0	0.00	5	13.77	13.85	-5	1,005	-0.50%
2022/11/09	6	13.85	0	0.00	13.95	6	1,002	0.60%
2022/11/04	0	0.00	7	13.46	13.50	-7	943	-0.74%
2022/11/03	0	0.00	0	13.10	13.25	0	952	0.00%
2022/11/02	6	13.27	2	13.40	13.15	4	963	0.42%
2022/10/31	0	12.80	0	0.00	12.90	0	956	0.00%
2022/10/28	3	12.70	0	0.00	12.65	3	1,020	0.29%
2022/10/27	0	12.95	3	12.85	13.00	-3	1,066	-0.28%
2022/10/26	0	12.80	0	0.00	12.70	0	1,088	0.00%
2022/10/25	0	0.00	0	12.90	12.65	0	1,102	0.00%
2022/10/24	0	12.78	0	0.00	12.75	0	1,110	0.00%
2022/10/06	0	0.00	0	13.55	13.50	0	1,181	0.00%
2022/10/05	0	13.60	12	13.42	13.45	-12	1,191	-1.00%
2022/10/04	0	0.00	0	13.05	13.30	0	1,203	0.00%
2022/10/03	0	0.00	0	12.90	12.95	0	1,211	0.00%
2022/09/29	6	12.86	5	12.90	12.85	1	1,247	0.08%
2022/09/28	5	12.60	0	0.00	12.35	5	1,254	0.40%
2022/09/27	1	13.25	0	0.00	13.30	1	1,240	0.08%
2022/09/26	0	0.00	20	14.05	13.35	-20	1,257	-1.59%
2022/09/23	0	14.85	0	0.00	14.55	0	1,268	0.00%
2022/09/22	1	14.60	0	0.00	14.75	1	1,292	0.08%
2022/09/21	0	14.90	0	0.00	14.80	0	1,288	0.00%
2022/09/20	0	0.00	1	15.00	14.95	-1	1,295	-0.08%
2022/09/16	1	15.10	0	0.00	14.85	1	1,316	0.08%
2022/09/15	0	15.40	1	15.30	15.30	-1	1,327	-0.08%
2022/09/14	1	15.15	4	15.15	15.15	-3	1,346	-0.22%
2022/09/13	4	15.20	1	15.35	15.15	3	1,369	0.22%
2022/09/12	1	15.10	8	15.11	15.10	-7	1,396	-0.50%
2022/09/08	2	14.88	2	14.95	14.90	0	1,433	0.00%
2022/09/07	4	14.70	0	0.00	14.65	4	1,461	0.27%
2022/09/06	1	15.05	1	15.00	15.00	0	1,464	0.00%
2022/09/05	1	15.15	0	0.00	15.15	1	1,486	0.07%
2022/09/02	1	15.55	0	0.00	15.55	1	1,490	0.07%
2022/08/29	0	0.00	0	15.68	15.65	0	1,504	0.00%
2022/08/25	1	16.00	0	0.00	16.00	1	1,497	0.07%
2022/08/23	0	0.00	3	15.85	15.85	-3	1,558	-0.19%
2022/08/22	0	0.00	0	16.45	16.20	0	1,578	0.00%
2022/08/19	0	16.35	0	16.39	16.55	0	1,578	0.00%
2022/08/18	0	0.00	7	16.06	16.20	-7	1,566	-0.45%
2022/08/17	5	16.28	0	16.30	16.10	5	1,562	0.32%
2022/08/16	0	0.00	0.1	16.30	16.25	-0.1	1,562	-0.01%
2022/08/15	0	0.00	0	16.10	16.15	0	1,564	0.00%
2022/08/12	0.1	15.61	10	15.60	15.85	-9.9	1,560	-0.64%
2022/08/11	0	15.30	5	15.35	15.40	-5	1,547	-0.32%
2022/08/10	3	15.13	0	0.00	15.10	3	1,543	0.19%
2022/08/09	0	15.40	0	15.55	15.25	0	1,542	0.00%
2022/08/08	2	15.60	0	0.00	15.50	2	1,536	0.13%
2022/08/05	0	15.81	10	15.90	15.90	-10	1,522	-0.66%
2022/08/04	0	15.60	0	0.00	15.60	0	1,524	0.00%
2022/08/03	10	16.60	10	16.70	16.60	0	1,474	0.00%
2022/08/02	1	16.75	10	16.70	16.65	-9	1,449	-0.62%
2022/07/29	0	16.95	1	17.00	16.90	-1	1,431	-0.07%
2022/07/28	5	16.70	0	16.85	16.75	5	1,429	0.35%
2022/07/27	0	16.50	0	0.00	16.75	0	1,419	0.00%
2022/07/25	0	0.00	0	17.00	16.90	0	1,413	0.00%
2022/07/22	5	17.25	8	17.04	16.95	-3	1,417	-0.21%
2022/07/21	0	16.90	0	0.00	17.00	0	1,441	0.00%
2022/07/20	0	0.00	0	16.90	16.75	0	1,441	0.00%
2022/07/19	0	0.00	3	16.43	16.55	-3	1,461	-0.21%
2022/07/18	0	16.30	0	16.35	16.35	0	1,467	0.00%
2022/07/15	1	16.00	0	15.98	16.10	1	1,465	0.07%
2022/07/14	2	15.85	0	15.85	15.85	2	1,470	0.14%
2022/07/12	0	0.00	0	15.40	15.05	0	1,479	0.00%
2022/07/11	0	0.00	0.2	15.86	15.80	-0.2	1,483	-0.01%
2022/07/08	0.2	16.05	0	16.11	16.25	0.2	1,481	0.01%
2022/07/07	0	15.35	7	15.85	15.85	-7	1,472	-0.47%
2022/07/06	0	0.00	0	16.00	15.20	0	1,461	0.00%
2022/07/05	7	15.79	0.1	16.13	16.00	6.9	1,480	0.47%
2022/07/04	0.1	15.99	0	15.75	15.80	0.1	1,482	0.01%
2022/06/30	4	16.46	0	0.00	16.45	4	1,455	0.27%
2022/06/29	0	0.00	0	17.20	17.30	0	1,439	0.00%
2022/06/28	0	0.00	0	17.73	17.35	0	1,475	0.00%
2022/06/27	0	17.63	0	17.76	17.75	0	1,494	0.00%
2022/06/24	10	17.30	10	17.45	17.10	0	1,502	0.00%
2022/06/23	12	17.00	0	0.00	17.00	12	1,529	0.78%
2022/06/22	0	17.05	0.4	17.55	17.00	-0.4	1,729	-0.02%
2022/06/21	1.4	17.90	0	17.70	17.85	1.4	1,759	0.08%
2022/06/20	5	17.00	5.2	17.53	17.00	-0.2	1,775	-0.01%
2022/06/17	0.2	18.25	0	0.00	18.10	0.2	1,791	0.01%
2022/06/16	10	19.70	0	0.00	18.70	10	1,818	0.55%
2022/06/14	0	19.45	0	0.00	19.45	0	1,936	0.00%
2022/06/10	0	20.79	0	0.00	20.60	0	1,927	0.00%
2022/06/09	0	0.00	0.1	21.17	21.15	-0.1	1,932	-0.01%
2022/06/08	0.1	21.33	0.1	21.30	21.15	0	1,952	0.00%
2022/06/07	0	0.00	0	21.37	21.25	0	2,013	0.00%
2022/06/06	0	0.00	2	21.50	21.40	-2	2,035	-0.10%
2022/06/02	0	0.00	0	21.65	21.60	0	2,090	0.00%
2022/06/01	0	0.00	0	21.70	21.60	0	2,140	0.00%
2022/05/31	13	21.79	2.4	21.56	21.50	10.6	2,156	0.49%
2022/05/30	1	21.30	0.5	21.30	21.60	0.5	2,125	0.03%
2022/05/27	1	21.00	0	0.00	20.90	1	2,114	0.05%
2022/05/26	0	20.70	0	20.93	20.65	0	2,137	0.00%
2022/05/25	1	20.80	0	20.50	20.90	1	2,167	0.05%
2022/05/24	0	0.00	0.3	21.00	20.50	-0.3	2,219	-0.01%
2022/05/23	0.3	21.20	1	21.15	21.05	-0.8	2,231	-0.03%
2022/05/20	1	21.15	2	21.10	21.10	-1	2,259	-0.04%
2022/05/19	0	20.70	1	20.65	21.20	-1	2,274	-0.04%
2022/05/18	10	21.15	10	21.10	21.10	0	2,291	0.00%
2022/05/17	2	20.95	5	20.80	20.90	-3	2,320	-0.13%
2022/05/16	0	20.56	1	20.62	20.35	-1	2,338	-0.04%
2022/05/13	1	20.30	0.4	20.35	20.35	0.6	2,348	0.03%
2022/05/12	0.4	20.43	0.1	20.44	19.80	0.3	2,351	0.01%
2022/05/11	10.1	20.45	10	20.35	20.20	0.1	2,355	0.00%
2022/05/09	8	21.19	0.3	21.16	20.80	7.7	2,479	0.31%
2022/05/06	0.3	21.19	3.2	21.39	21.60	-2.8	2,500	-0.11%
2022/05/05	0	0.00	0.1	21.90	21.65	-0.1	2,516	0.00%
2022/05/04	0.2	21.25	0.4	21.33	21.40	-0.1	2,555	-0.01%
2022/05/03	0.4	21.10	0	0.00	21.15	0.4	2,601	0.01%
2022/04/29	0	21.75	0	21.75	21.15	0	2,634	0.00%
2022/04/28	1	20.95	1	21.35	21.15	0	2,672	0.00%
2022/04/25	4	22.23	0	0.00	21.90	4	2,761	0.14%
2022/04/22	1	22.90	0	23.00	22.90	1	2,759	0.04%
2022/04/21	0	23.15	3	23.30	23.25	-3	2,810	-0.11%
2022/04/20	0	0.00	1.2	23.14	23.15	-1.2	2,845	-0.04%
2022/04/19	2.2	22.99	12	23.07	23.10	-9.8	2,891	-0.34%
2022/04/18	7	22.45	17	22.52	22.60	-10	2,967	-0.34%
2022/04/15	0	0.00	1	23.06	22.80	-1	2,993	-0.03%
2022/04/14	0	0.00	10.7	23.69	23.45	-10.7	3,097	-0.34%
2022/04/13	1.6	23.27	0	0.00	23.55	1.6	3,165	0.05%
2022/04/12	15	22.70	0	0.00	23.05	15	3,248	0.46%
2022/04/11	5	23.05	25.2	23.06	23.05	-20.2	3,344	-0.60%
2022/04/08	5.2	23.66	1	23.75	23.75	4.2	3,592	0.12%
2022/04/07	6	23.63	0	0.00	23.60	6	3,776	0.16%
2022/04/06	3	24.07	10.6	24.05	24.05	-7.6	3,948	-0.19%
2022/04/01	3	24.18	0	0.00	24.35	3	4,047	0.07%
2022/03/31	1	24.40	0	0.00	24.45	1	4,293	0.02%
2022/03/30	10	25.20	1	25.04	24.85	9	4,757	0.19%
2022/03/29	0.1	25.19	0	25.10	25.05	0.1	4,835	0.00%
2022/03/28	0.9	24.58	2.5	24.62	24.90	-1.6	4,878	-0.03%
2022/03/25	6.5	25.85	5.8	25.50	25.15	0.7	4,902	0.01%
2022/03/24	0	25.00	10	25.10	25.30	-10	4,738	-0.21%
2022/03/23	10	24.98	5.1	24.97	24.95	5	4,782	0.10%
2022/03/22	1.5	24.58	0.7	24.60	24.80	0.7	4,871	0.02%
2022/03/21	1	24.45	4.6	24.50	24.60	-3.6	4,929	-0.07%
2022/03/18	3.7	24.03	4.2	24.10	24.45	-0.5	4,986	-0.01%
2022/03/17	5	23.33	1	23.20	23.25	4	4,941	0.08%
2022/03/16	1.1	22.43	1.2	22.51	22.50	-0.1	5,031	0.00%
2022/03/15	0.6	22.45	2.7	22.63	22.35	-2.1	5,142	-0.04%
2022/03/14	2.4	23.01	4	23.05	23.10	-1.6	5,373	-0.03%
2022/03/11	0	22.65	5.8	22.75	22.90	-5.8	5,541	-0.10%
2022/03/10	2.2	22.94	5.6	22.95	22.90	-3.4	5,638	-0.06%
2022/03/09	2	22.05	5.8	22.03	22.20	-3.8	5,696	-0.07%
2022/03/08	7	21.84	8.2	21.84	21.50	-1.2	5,957	-0.02%
2022/03/07	13	22.65	8.2	22.61	22.50	4.8	7,005	0.07%
2022/03/04	8	23.85	3.7	23.85	23.70	4.3	7,698	0.06%
2022/03/03	3	24.20	5	24.34	24.10	-2	7,897	-0.03%
2022/03/02	6	23.86	4.1	24.05	24.00	1.9	8,241	0.02%
2022/03/01	9	23.86	0	0.00	23.85	9	8,361	0.11%
2022/02/25	0	0.00	2	23.70	23.50	-2	8,418	-0.02%
2022/02/24	1	23.50	10	23.40	23.35	-9	8,572	-0.10%
2022/02/23	0	0.00	8	24.46	24.30	-8	8,919	-0.09%
2022/02/22	0	0.00	0.2	24.85	24.35	-0.2	9,124	0.00%
2022/02/21	0	25.00	5.6	25.00	25.00	-5.6	9,283	-0.06%
2022/02/18	0.2	25.00	0	25.05	25.10	0.2	9,691	0.00%
2022/02/17	10.7	25.39	10.1	25.10	25.00	0.5	9,801	0.01%
2022/02/16	0.1	25.10	0.3	25.15	25.20	-0.2	10,010	0.00%
2022/02/15	0.3	24.73	1	24.65	24.65	-0.7	10,157	-0.01%
2022/02/14	13	24.38	0.6	24.55	24.35	12.4	10,236	0.12%
2022/02/11	0.6	25.25	0	0.00	25.25	0.6	10,412	0.01%
2022/02/10	3	25.30	0.1	25.20	25.20	2.9	10,542	0.03%
2022/02/09	0	0.00	4.1	25.00	25.30	-4.1	10,585	-0.04%
2022/02/08	0.2	24.30	0.1	24.25	24.45	0.1	10,600	0.00%
2022/02/07	1.1	23.97	0	23.58	24.00	1.1	10,705	0.01%
2022/01/26	8	23.44	0.1	23.40	23.30	7.9	11,050	0.07%
2022/01/25	1.1	23.91	1.1	23.96	23.40	0	11,241	0.00%
2022/01/24	4.1	24.14	0	0.00	24.20	4.1	11,341	0.04%
2022/01/21	15	25.00	1	25.03	24.65	14	11,433	0.12%
2022/01/20	1.8	25.42	15.2	25.49	25.50	-13.4	11,496	-0.12%
2022/01/19	5.3	24.95	0	25.05	25.15	5.3	11,483	0.05%
2022/01/18	0	25.79	0.9	25.61	25.10	-0.9	11,543	-0.01%
2022/01/17	0.9	25.45	1	25.15	25.50	-0.1	11,564	0.00%
2022/01/14	0	24.65	0.3	25.13	24.80	-0.2	11,597	0.00%
2022/01/13	1.3	25.21	0.2	25.30	25.15	1.1	11,617	0.01%
2022/01/12	3.2	25.32	66	25.34	25.20	-62.8	11,640	-0.54%
2022/01/11	11	25.68	0	0.00	25.25	11	11,662	0.09%
2022/01/10	0	26.10	2	26.30	25.90	-2	11,660	-0.02%
2022/01/07	2	26.25	2.6	26.24	26.05	-0.6	11,753	-0.01%
2022/01/06	25.5	26.80	21.8	26.81	27.00	3.7	11,772	0.03%
2022/01/05	6	27.34	2	27.35	27.10	4	11,815	0.03%
2022/01/04	6	27.62	2.9	27.51	27.55	3.1	11,843	0.03%
2022/01/03	7.5	27.79	3.6	27.75	27.85	3.9	11,828	0.03%
2021/12/30	26.7	27.45	6.4	27.44	27.70	20.3	11,651	0.17%
2021/12/29	14.7	27.38	2.4	27.26	27.30	12.3	11,570	0.11%
2021/12/28	2.3	27.16	2	27.18	26.85	0.3	11,556	0.00%
2021/12/27	8	27.14	9.9	27.17	27.00	-1.9	11,660	-0.02%
2021/12/24	34.9	27.20	22.7	27.05	27.35	12.2	11,567	0.11%
2021/12/23	6.7	26.21	1.8	26.22	26.35	4.9	11,213	0.04%
2021/12/22	13.8	26.21	11	25.92	25.90	2.9	11,372	0.03%
2021/12/21	8	25.95	0	0.00	25.80	8	11,439	0.07%
2021/12/17	2	26.15	6.8	26.09	26.05	-4.8	11,611	-0.04%
2021/12/16	11.8	26.45	16.6	26.74	26.80	-4.8	11,789	-0.04%
2021/12/15	4.6	25.99	50.3	26.15	26.20	-45.7	11,905	-0.38%
2021/12/14	2.3	25.89	4.1	26.07	25.75	-1.8	12,137	-0.01%
2021/12/13	7.1	26.75	6.1	26.59	26.40	1	12,420	0.01%
2021/12/10	10.1	26.75	6.4	26.83	26.50	3.7	12,605	0.03%
2021/12/09	3.4	27.14	0.4	27.18	26.70	3.1	12,786	0.02%
2021/12/08	6.4	27.46	20.9	27.50	27.15	-14.5	12,948	-0.11%
2021/12/07	6.9	26.80	4.1	27.03	27.35	2.8	13,140	0.02%
2021/12/06	6.1	26.73	0.3	26.78	26.60	5.8	13,635	0.04%
2021/12/03	2.3	27.11	2.4	27.20	27.00	-0.2	13,941	0.00%
2021/12/02	4.4	27.65	15	27.14	26.95	-10.6	14,271	-0.07%
2021/12/01	40	28.52	15.2	28.21	27.80	24.8	14,650	0.17%
2021/11/30	7.2	27.32	53.1	27.60	28.10	-45.8	14,388	-0.32%
2021/11/29	4.1	25.37	16.1	25.63	25.55	-12.1	14,168	-0.09%
2021/11/26	37.1	26.86	50	26.89	26.60	-12.9	14,466	-0.09%
2021/11/25	7	26.59	5	26.69	26.45	2	14,563	0.01%
2021/11/24	7	26.11	0	0.00	26.20	7	14,807	0.05%
2021/11/23	14	26.49	7	26.51	26.15	7	15,772	0.04%
2021/11/22	21	27.34	5	27.29	27.30	16	16,008	0.10%
2021/11/19	25	26.31	42	26.81	26.85	-17	16,031	-0.11%
2021/11/18	16	26.11	4	26.25	26.10	12	16,273	0.07%
2021/11/17	51	26.79	48	26.40	26.90	3	16,561	0.02%
2021/11/16	31	25.70	4	25.78	25.90	27	16,392	0.16%
2021/11/15	22	25.54	10	25.47	25.60	12	16,550	0.07%
2021/11/12	0	0.00	2	25.30	24.55	-2	16,751	-0.01%
2021/11/11	2	25.45	1	25.30	25.20	1	17,178	0.01%
2021/11/10	12	25.62	6	25.25	25.55	6	17,624	0.03%
2021/11/09	8	26.10	2	26.25	26.00	6	18,390	0.03%
2021/11/08	6	26.35	2	26.35	25.80	4	18,846	0.02%
2021/11/05	3	25.62	0	0.00	25.85	3	19,553	0.02%
2021/11/04	1	26.15	2	25.93	25.70	-1	20,495	0.00%
2021/11/03	7	25.93	0	0.00	25.80	7	22,304	0.03%
2021/11/02	7	26.59	19	25.92	26.60	-12	24,642	-0.05%
2021/11/01	1	25.95	4	26.06	25.95	-3	25,540	-0.01%
2021/10/29	19	25.53	8	25.45	25.20	11	25,707	0.04%
2021/10/28	28	26.02	3	25.90	26.05	25	25,842	0.10%
2021/10/27	4	25.89	1	25.10	25.80	3	26,197	0.01%
2021/10/26	3	25.67	0	0.00	25.10	3	26,488	0.01%
2021/10/25	9	25.75	0	0.00	25.70	9	26,635	0.03%
2021/10/22	0	0.00	70	25.34	25.45	-70	26,950	-0.26%
2021/10/21	13	25.35	4	25.55	25.05	9	27,283	0.03%
2021/10/20	1	25.35	6	25.20	25.15	-5	27,492	-0.02%
2021/10/19	6	25.35	0	0.00	25.30	6	27,842	0.02%
2021/10/15	5	24.30	5	24.40	24.80	0	29,069	0.00%
2021/10/14	0	0.00	14.3	23.39	23.65	-14.3	29,343	-0.05%
2021/10/13	10	24.80	47.4	23.86	23.70	-37.4	29,746	-0.13%
2021/10/12	5	24.65	56.2	24.70	24.35	-51.2	29,981	-0.17%
2021/10/06	0	0.00	17.2	25.08	24.90	-17.2	32,701	-0.05%
2021/10/05	5	25.30	20	24.03	25.65	-15	33,514	-0.04%
2021/10/04	5	24.70	24.6	25.08	24.50	-19.6	35,120	-0.06%
2021/10/01	0	0.00	6.4	26.30	25.85	-6.4	35,406	-0.02%
2021/09/30	14	26.71	10	26.85	27.00	4	35,605	0.01%
2021/09/29	3	26.42	2.2	26.87	26.30	0.8	35,968	0.00%
2021/09/28	2	28.10	5	27.93	28.05	-3	36,179	-0.01%
2021/09/27	0	0.00	14	28.31	28.20	-14	36,410	-0.04%
2021/09/24	4	28.55	13	28.75	28.55	-9	36,463	-0.02%
2021/09/23	14	28.64	13	29.05	28.20	1	36,408	0.00%
2021/09/17	18	28.72	0	0.00	28.75	18	36,253	0.05%
2021/09/16	3	28.97	32	29.21	29.55	-29	36,183	-0.08%
2021/09/15	25	28.55	16	28.51	28.30	9	35,892	0.03%
2021/09/14	22	29.10	18	29.24	29.05	4	35,759	0.01%
2021/09/13	17	29.49	8	29.45	28.90	9	35,654	0.03%
2021/09/10	23	29.58	19	29.76	29.85	4	35,997	0.01%
2021/09/09	22	29.86	40	29.80	30.10	-18	36,385	-0.05%
2021/09/08	8	28.81	16	28.99	28.30	-8	36,618	-0.02%
2021/09/07	21	28.56	2	28.75	28.50	19	36,439	0.05%
2021/09/06	20	29.90	17	29.78	29.90	3	36,113	0.01%
2021/09/03	4	29.93	29	30.18	30.65	-25	35,579	-0.07%
2021/09/02	43	29.51	25	29.53	28.95	18	35,229	0.05%
2021/09/01	30	30.06	23	30.37	30.50	7	34,963	0.02%
2021/08/31	2	29.33	25	29.34	30.45	-23	34,532	-0.07%
2021/08/30	2	29.10	5	29.09	29.15	-3	34,421	-0.01%
2021/08/27	116	29.44	102	29.46	28.65	14	34,102	0.04%	大買/大賣/
2021/08/26	15	28.95	12	28.80	29.30	3	33,124	0.01%
2021/08/25	7	28.37	32	28.72	28.55	-25	32,777	-0.08%
2021/08/24	8	28.07	16	28.23	27.95	-8	32,487	-0.02%
2021/08/23	3	28.42	24	27.12	28.60	-21	32,099	-0.07%
2021/08/20	27	25.67	13	26.25	26.50	14	31,797	0.04%
2021/08/19	12	26.60	6	26.23	25.50	6	31,611	0.02%
2021/08/18	32	25.94	22	26.02	26.90	10	31,672	0.03%
2021/08/17	56	26.38	50	26.36	25.05	6	31,361	0.02%
2021/08/16	15	25.89	41	25.54	25.85	-26	30,920	-0.08%
2021/08/13	83	27.87	83	27.81	26.85	0	30,425	0.00%
2021/08/12	42	27.77	45	27.75	28.05	-3	29,558	-0.01%
2021/08/11	15	28.29	78	27.59	27.40	-63	29,119	-0.22%
2021/08/10	40	29.58	87	29.41	29.30	-47	28,381	-0.17%
2021/08/09	279	30.45	345	30.56	29.85	-66	27,503	-0.24%	大買/大賣/
2021/08/06	141	30.26	208	30.60	29.35	-67	25,670	-0.26%	大買/大賣/
2021/08/05	300	29.81	42.1	29.37	31.15	257.9	23,188	1.11%	大買/鉅額交易
2021/08/04	37	28.31	16	28.23	28.35	21	22,281	0.09%
2021/08/03	5	27.63	10	27.80	28.00	-5	22,117	-0.02%
2021/08/02	28	27.88	16	27.92	27.20	12	22,141	0.05%
2021/07/30	31	26.61	38	27.03	26.65	-7	21,909	-0.03%
2021/07/29	9	26.36	0	0.00	26.20	9	21,642	0.04%
2021/07/28	5	26.03	24	25.00	26.20	-19	21,511	-0.09%
2021/07/27	30	28.26	18	28.35	27.05	12	21,360	0.06%
2021/07/26	4	28.10	4	28.11	28.15	0	21,094	0.00%
2021/07/23	3	28.05	18.1	27.96	28.10	-15.1	21,018	-0.07%
2021/07/22	20.1	28.40	151	28.03	27.80	-130.9	20,792	-0.63%	大賣/鉅額交易
2021/07/21	245	27.43	35	27.38	27.55	210	20,057	1.05%	大買/鉅額交易
2021/07/20	25	26.86	27	26.85	26.65	-2	19,848	-0.01%
2021/07/19	39	27.05	19	27.01	27.00	20	19,639	0.10%
2021/07/16	64	25.94	30	26.10	26.45	34	19,323	0.18%
2021/07/15	55	25.95	23	25.85	26.20	32	19,163	0.17%
2021/07/14	71	26.34	56	26.31	25.30	15	18,720	0.08%
2021/07/13	153	28.08	123	27.60	27.35	30	18,262	0.16%	大買/大賣/
2021/07/12	20	25.67	74.1	25.74	26.40	-54.1	16,717	-0.32%
2021/07/09	309	23.96	149	24.16	24.00	160	15,872	1.01%	大買/大賣/鉅額交易
2021/07/08	0	0.00	50	23.18	23.20	-50	14,274	-0.35%
2021/07/07	7	21.03	135	20.89	21.10	-128	13,999	-0.91%	大賣/鉅額交易
2021/07/06	243	20.97	213	20.31	20.40	30	13,812	0.22%	大買/大賣/
2021/07/05	9	20.44	21	20.67	20.65	-12	13,568	-0.09%
2021/07/02	25	19.79	4	19.96	19.85	21	13,896	0.15%
2021/07/01	22	19.31	1	19.45	19.40	21	14,443	0.15%
2021/06/30	31	19.40	3	19.38	19.50	28	14,510	0.19%
2021/06/29	3	19.25	3	19.65	19.20	0	14,458	0.00%
2021/06/28	10	19.65	15	19.70	19.65	-5	14,351	-0.03%
2021/06/25	12	19.42	5	19.36	19.05	7	14,312	0.05%
2021/06/24	2	19.20	0	0.00	19.30	2	14,589	0.01%
2021/06/23	5	18.79	1	18.85	18.95	4	14,571	0.03%
2021/06/22	0	0.00	5	18.50	18.45	-5	14,656	-0.03%
2021/06/21	44	19.01	30	18.92	18.50	14	14,558	0.10%
2021/06/18	68	19.77	21	19.54	19.45	47	14,066	0.33%
2021/06/17	59	20.00	75.1	19.75	20.80	-16.1	13,399	-0.12%
2021/06/16	0	0.00	21	19.04	19.00	-21	12,572	-0.17%
2021/06/11	26	18.80	13	18.75	18.85	13	12,411	0.10%
2021/06/10	43	18.98	22	19.11	18.80	21	12,326	0.17%
2021/06/09	0	0.00	26	18.67	18.80	-26	11,896	-0.22%
2021/06/08	0	0.00	8	18.28	18.40	-8	11,693	-0.07%
2021/06/07	31	17.96	1	18.80	17.70	30	11,709	0.26%
2021/06/04	0	0.00	0	18.20	18.05	0	11,394	0.00%
2021/06/03	6	18.05	20	17.95	18.00	-14	11,377	-0.12%
2021/06/02	1	18.15	3	17.75	17.80	-2	11,354	-0.02%
2021/06/01	10	18.10	24	17.92	17.85	-14	11,327	-0.12%
2021/05/31	20	17.60	0	0.00	17.40	20	11,239	0.18%
2021/05/28	0	0.00	15	17.63	17.50	-15	11,235	-0.13%
2021/05/27	3	17.05	8	17.02	17.05	-5	11,157	-0.04%
2021/05/26	15	17.17	13	17.55	16.85	2	11,189	0.02%
2021/05/25	12	16.56	7	16.68	16.60	5	10,914	0.05%
2021/05/24	5	16.51	8	16.18	16.25	-3	10,951	-0.03%
2021/05/21	5	15.55	5	15.60	15.60	0	10,934	0.00%
2021/05/19	36	15.91	37	15.76	16.05	-1	11,316	-0.01%
2021/05/18	10	14.40	6	14.82	14.90	4	11,332	0.04%
2021/05/17	5	13.60	0	0.00	13.55	5	11,593	0.04%
2021/05/14	5	15.40	5	16.10	15.05	0	11,474	0.00%
2021/05/13	8	15.53	0	0.00	15.30	8	11,425	0.07%
2021/05/12	10	16.68	20	16.60	16.35	-10	11,225	-0.09%
2021/05/10	10	19.40	18	19.22	19.20	-8	10,942	-0.07%
2021/05/07	0	0.00	81	18.46	18.50	-81	10,759	-0.75%
2021/05/06	14	17.11	2	16.95	16.85	12	10,719	0.11%
2021/05/04	3	17.48	4	17.43	17.70	-1	10,660	-0.01%
2021/05/03	12	18.67	7	18.69	18.35	5	10,488	0.05%
2021/04/29	55	19.47	5	19.30	18.85	50	10,435	0.48%
2021/04/28	0	0.00	16	19.37	19.60	-16	10,339	-0.15%
2021/04/27	5	19.10	0	0.00	19.05	5	10,446	0.05%
2021/04/26	23	19.50	15	19.72	19.50	8	10,486	0.08%
2021/04/23	3	18.33	6	18.89	18.95	-3	10,331	-0.03%
2021/04/22	17	18.75	5	19.05	18.10	12	10,438	0.11%
2021/04/21	6	19.12	8	19.29	19.00	-2	11,121	-0.02%
2021/04/20	5	18.87	6	19.05	19.05	-1	11,229	-0.01%
2021/04/19	1	19.05	14	18.96	18.85	-13	11,325	-0.11%
2021/04/16	12	18.23	11	18.41	18.65	1	11,180	0.01%
2021/04/15	4	17.89	12	17.90	18.05	-8	11,092	-0.07%
2021/04/14	36	17.88	32	17.48	17.60	4	11,089	0.04%
2021/04/13	1	18.90	11	18.62	18.15	-10	11,094	-0.09%
2021/04/12	0	0.00	37	18.65	18.45	-37	11,003	-0.34%
2021/04/09	42	18.40	5	18.10	18.20	37	10,957	0.34%
2021/04/08	37	18.69	20	19.03	18.90	17	10,753	0.16%
2021/04/07	19	17.57	59.1	17.81	18.45	-40.1	9,992	-0.40%
2021/04/06	0	0.00	49	16.73	16.80	-49	9,169	-0.53%
2021/03/31	0	16.15	0	0.00	16.05	0	9,079	0.00%
2021/03/30	13	16.22	0	0.00	16.15	13	9,048	0.14%
2021/03/29	28	16.77	12	17.42	16.50	16	8,930	0.18%
2021/03/26	0	0.00	3	16.35	16.45	-3	8,460	-0.04%
2021/03/25	7	16.40	6	16.48	16.15	1	8,444	0.01%
2021/03/23	18	15.99	5	16.00	15.85	13	8,273	0.16%
2021/03/22	36	16.39	21	16.39	16.40	15	8,191	0.18%
2021/03/19	10	15.90	14	16.11	16.25	-4	8,094	-0.05%
2021/03/18	5	16.26	20	16.23	16.25	-15	8,125	-0.18%
2021/03/17	6	16.10	31	16.09	16.00	-25	8,179	-0.31%
2021/03/15	0	0.00	0	15.95	15.85	0	8,432	0.00%
2021/03/11	0	0.00	11	15.55	15.45	-11	8,905	-0.12%
2021/03/08	5	15.20	0	0.00	15.15	5	9,490	0.05%
2021/03/05	10	15.10	0	0.00	15.10	10	9,625	0.10%
2021/03/04	10	15.45	0	0.00	15.40	10	9,804	0.10%
2021/03/03	10	15.70	21	15.79	15.70	-11	9,899	-0.11%
2021/02/26	0	0.00	1	15.65	16.05	-1	9,941	-0.01%
2021/02/25	11	15.80	0	0.00	15.80	11	10,284	0.11%
2021/02/24	0	0.00	60	15.87	15.75	-60	10,344	-0.58%
2021/02/23	5	16.00	2	16.25	16.10	3	10,691	0.03%
2021/02/22	3	16.35	10	16.20	16.10	-7	10,581	-0.07%
2021/02/19	5	15.25	3	15.68	15.60	2	10,255	0.02%
2021/02/18	0	0.00	15	15.19	15.30	-15	10,124	-0.15%
2021/02/17	14	14.93	19	15.03	15.30	-5	9,965	-0.05%
2021/02/05	2	13.90	0	0.00	13.95	2	9,622	0.02%
2021/02/02	0	0.00	1	13.80	13.80	-1	9,551	-0.01%
2021/02/01	1	13.60	0	0.00	13.55	1	9,597	0.01%
2021/01/28	10	14.45	0	0.00	14.25	10	9,444	0.11%
2021/01/27	1	13.90	0	0.00	13.90	1	9,261	0.01%
2021/01/26	5	14.25	60	14.00	14.00	-55	9,212	-0.60%
2021/01/21	12	14.63	10	14.70	14.35	2	9,046	0.02%
2021/01/20	31	14.81	8	14.90	14.35	23	8,951	0.26%
2021/01/19	68	14.85	12	15.06	15.10	56	8,694	0.64%
2021/01/18	14	14.39	5	14.26	14.50	9	8,591	0.10%
2021/01/15	15	15.10	4	15.40	15.00	11	8,613	0.13%
2021/01/14	109	16.26	34	16.09	16.00	75	8,441	0.89%	大買/
2021/01/13	5	15.41	6	15.03	15.55	-1	7,538	-0.01%
2021/01/12	1	14.85	0	0.00	14.50	1	7,235	0.01%
2021/01/11	14	14.64	10	14.64	14.80	4	6,975	0.06%
2021/01/07	10	14.23	5	14.45	14.55	5	6,790	0.07%
2021/01/06	7	14.16	4	14.18	14.10	3	6,719	0.04%
2021/01/05	1	14.65	5	14.50	14.90	-4	6,538	-0.06%
2021/01/04	0	0.00	1	14.50	14.55	-1	6,416	-0.02%
2020/12/31	0	0.00	5	14.20	14.25	-5	6,307	-0.08%
2020/12/30	0	0.00	27	14.00	14.05	-27	6,261	-0.43%
2020/12/29	0	0.00	10	14.50	14.10	-10	6,232	-0.16%
2020/12/28	7	14.30	0	0.00	14.35	7	6,224	0.11%
2020/12/25	0	0.00	16	14.30	14.20	-16	6,165	-0.26%
2020/12/24	0	0.00	1	13.90	13.95	-1	6,046	-0.02%
2020/12/23	1	13.75	10	13.60	13.80	-9	6,018	-0.15%
2020/12/22	0	0.00	20	14.05	13.50	-20	6,020	-0.33%
2020/12/21	22	13.78	17	13.79	13.65	5	6,003	0.08%
2020/12/18	18	14.07	0	0.00	13.80	18	5,951	0.30%
2020/12/17	5	14.15	0	14.10	14.15	5	5,882	0.08%
2020/12/16	5	14.15	1	14.10	14.10	4	5,860	0.07%
2020/12/15	3	14.10	1	14.00	14.00	2	5,830	0.03%
2020/12/14	14	14.36	26	14.36	14.35	-12	5,774	-0.21%
2020/12/11	12	13.96	114	14.20	13.85	-102	5,674	-1.80%	大賣/鉅額交易
2020/12/10	35	14.43	97	14.82	14.40	-62	5,542	-1.12%
2020/12/09	14	14.87	38	14.89	14.95	-24	5,392	-0.45%
2020/12/08	17	14.31	14	14.43	14.40	3	5,187	0.06%
2020/12/07	136	14.28	12	14.25	14.55	124	5,049	2.46%	大買/鉅額交易
2020/12/04	47	13.61	48	13.61	13.70	-1	4,674	-0.02%
2020/12/03	5	13.14	7	13.15	13.10	-2	4,405	-0.05%
2020/12/02	22	13.24	16	13.36	13.35	6	4,450	0.13%
2020/12/01	0	0.00	58	12.59	13.00	-58	4,151	-1.40%
2020/11/30	45	12.71	19	12.70	12.65	26	4,000	0.65%
2020/11/27	3	12.37	77	12.32	12.55	-74	3,815	-1.94%
2020/11/26	12	12.11	0	0.00	12.15	12	3,693	0.32%
2020/11/25	60	12.29	10	12.40	12.15	50	3,660	1.37%
2020/11/24	54	12.21	54	12.33	12.10	0	3,506	0.00%
2020/11/23	19	11.91	15	11.85	11.90	4	3,088	0.13%
2020/11/20	148	12.08	16	12.03	12.05	132	3,046	4.33%	大買/鉅額交易
2020/11/19	0	0.00	15	11.50	11.55	-15	2,592	-0.58%
2020/11/16	0	0.00	5	11.45	11.30	-5	2,572	-0.19%
2020/11/13	0	0.00	1	11.25	11.25	-1	2,567	-0.04%
2020/11/12	1	11.15	0	0.00	11.15	1	2,581	0.04%
2020/11/09	5	11.35	0	0.00	11.20	5	2,800	0.18%
2020/10/27	1	11.30	0	0.00	11.30	1	2,850	0.04%
2020/10/23	51	11.61	24	11.73	11.70	27	2,798	0.96%
2020/10/16	0	0.00	1	11.05	10.80	-1	2,608	-0.04%
2020/10/15	1	11.00	0	0.00	11.05	1	2,644	0.04%
2020/10/12	2	10.90	3	11.00	10.90	-1	2,823	-0.04%
2020/10/08	1	11.10	0	0.00	10.95	1	2,920	0.03%
2020/10/06	0	0.00	16	10.75	10.75	-16	2,973	-0.54%
2020/10/05	16	10.74	0	0.00	10.70	16	3,062	0.52%
2020/09/28	0	0.00	1	10.55	10.55	-1	3,508	-0.03%
2020/09/24	5	10.45	0	0.00	10.50	5	4,587	0.11%
2020/09/23	11	11.01	0	0.00	11.00	11	4,604	0.24%
2020/09/21	24	11.55	0	0.00	11.40	24	4,627	0.52%
2020/09/18	0	0.00	10	11.75	11.65	-10	4,599	-0.22%
2020/09/17	0	0.00	15	11.63	11.65	-15	4,592	-0.33%
2020/09/14	5	11.30	0	0.00	11.40	5	4,688	0.11%
2020/09/08	0	0.00	91	11.90	11.75	-91	4,696	-1.94%
2020/09/07	3	12.32	18	12.20	12.10	-15	4,696	-0.32%
2020/09/03	2	11.75	2	11.70	11.75	0	5,059	0.00%
2020/09/02	10	11.70	0	0.00	11.65	10	5,124	0.20%
2020/09/01	5	11.75	0	0.00	11.75	5	5,162	0.10%
2020/08/26	6	11.93	1	11.75	11.75	5	5,259	0.10%
2020/08/25	93	11.75	3	11.68	11.75	90	5,244	1.72%
2020/08/21	0	0.00	1	11.05	11.25	-1	5,189	-0.02%
2020/08/20	1	10.80	8	10.89	10.80	-7	5,172	-0.14%
2020/08/17	10	11.90	0	0.00	11.75	10	5,096	0.20%
2020/08/14	2	11.70	7	11.61	11.70	-5	5,068	-0.10%
2020/08/13	3	12.05	7	12.02	11.50	-4	5,021	-0.08%
2020/08/12	0	0.00	2	11.60	12.00	-2	4,842	-0.04%
2020/07/31	3	10.80	3	10.85	10.85	0	4,819	0.00%
2020/07/30	5	10.75	0	0.00	10.90	5	4,879	0.10%
2020/07/28	5	10.65	1	10.55	10.40	4	4,862	0.08%
2020/07/27	1	10.65	0	0.00	10.60	1	4,865	0.02%
2020/07/23	5	11.15	0	0.00	11.15	5	5,028	0.10%
2020/07/22	0	0.00	120	11.00	11.10	-120	5,033	-2.38%	大賣/鉅額交易
2020/07/17	0	0.00	5	10.80	10.80	-5	4,947	-0.10%
2020/07/15	130	11.73	0	0.00	11.40	130	4,831	2.69%	大買/鉅額交易
2020/07/13	0	0.00	1	11.70	11.70	-1	4,739	-0.02%
2020/07/10	0	0.00	15	11.75	11.60	-15	4,711	-0.32%
2020/07/09	20	12.55	2	12.15	12.35	18	4,636	0.39%
2020/07/08	0	0.00	1	12.45	12.85	-1	4,513	-0.02%
2020/07/07	12	12.44	9	12.35	12.35	3	4,321	0.07%
2020/07/06	8	12.85	99	13.01	12.95	-91	4,112	-2.21%
2020/07/03	10	11.90	9	11.82	11.90	1	3,344	0.03%
2020/07/02	15	10.70	40	10.65	10.85	-25	3,054	-0.82%
2020/07/01	50	10.60	0	0.00	10.50	50	2,989	1.67%
2020/06/23	25	10.40	0	0.00	10.30	25	2,983	0.84%
2020/06/22	30	10.59	30	10.80	10.50	0	3,044	0.00%
2020/06/19	20	10.68	20	10.56	10.75	0	3,052	0.00%
2020/06/18	4	10.40	8	10.51	10.40	-4	2,976	-0.13%
2020/06/17	29	10.43	0	0.00	10.50	29	2,972	0.98%
2020/06/16	0	0.00	7	10.36	10.40	-7	2,980	-0.23%
2020/06/15	40	10.33	15	10.35	10.20	25	2,988	0.84%
2020/06/11	0	0.00	75	10.78	10.50	-75	2,959	-2.53%
2020/06/10	1	9.93	40	10.55	10.65	-39	2,602	-1.50%
2020/06/09	70	10.14	0	0.00	9.90	70	2,546	2.75%
2020/06/08	0	0.00	5	9.99	9.95	-5	2,529	-0.20%
2020/06/05	1	9.86	2	9.92	9.86	-1	2,483	-0.04%
2020/06/03	11	10.00	0	0.00	9.84	11	2,562	0.43%
2020/06/01	32	9.67	35	9.69	9.53	-3	2,497	-0.12%
2020/05/28	0	0.00	2	9.51	9.33	-2	2,518	-0.08%
2020/05/27	0	0.00	3	9.45	9.45	-3	2,567	-0.12%
2020/05/22	3	9.41	0	0.00	9.37	3	2,912	0.10%
2020/05/21	0	0.00	3	9.61	9.60	-3	2,929	-0.10%
2020/05/15	3	9.33	0	0.00	9.41	3	2,992	0.10%
2020/05/14	3	9.77	0	0.00	9.52	3	2,982	0.10%
2020/05/12	5	9.72	5	9.83	9.85	0	2,977	0.00%
2020/05/08	30	10.00	10	10.20	9.97	20	3,030	0.66%
2020/05/07	0	0.00	3	10.05	10.15	-3	2,984	-0.10%
2020/05/06	0	0.00	7	10.05	9.90	-7	2,959	-0.24%
2020/05/05	0	9.85	0	0.00	9.85	0	2,911	0.00%
2020/05/04	2	9.85	0	0.00	9.88	2	2,912	0.07%
2020/04/30	16	9.99	0	0.00	9.99	16	2,921	0.55%
2020/04/29	14	10.10	34	10.55	10.00	-20	2,938	-0.68%
2020/04/28	42	10.16	12	10.29	10.30	30	2,866	1.05%
2020/04/27	1	9.68	0	0.00	9.68	1	2,937	0.03%
2020/04/23	0	0.00	8	9.37	9.42	-8	3,380	-0.24%
2020/04/22	0	0.00	0	9.20	9.16	0	3,786	0.00%
2020/04/20	3	9.23	0	0.00	9.21	3	3,823	0.08%
2020/04/16	0	0.00	8	9.26	9.50	-8	3,932	-0.20%
2020/04/14	8	9.02	0	0.00	9.12	8	3,972	0.20%
2020/04/09	1	8.82	0	0.00	8.88	1	4,034	0.02%
2020/04/07	0	0.00	72	8.55	8.61	-72	4,069	-1.77%
2020/03/30	14	8.03	0	0.00	8.29	14	4,335	0.32%
2020/03/27	10	8.25	10	8.42	8.10	0	4,668	0.00%
2020/03/26	72	8.28	15	8.24	8.21	57	4,916	1.16%
2020/03/24	1	7.26	0	0.00	7.23	1	4,820	0.02%
2020/03/19	5	7.10	0	0.00	7.03	5	4,772	0.10%
2020/03/18	1	8.00	0	0.00	7.81	1	4,726	0.02%
2020/03/17	10	8.31	11	8.80	8.06	-1	4,705	-0.02%
2020/03/16	10	9.00	0	0.00	8.85	10	4,671	0.21%
2020/03/13	10	9.20	185	9.15	9.54	-175	4,623	-3.78%	大賣/鉅額交易
2020/03/12	1	10.05	1	10.05	10.05	0	4,539	0.00%
2020/03/10	10	10.40	20	10.78	11.00	-10	4,421	-0.23%
2020/03/09	16	10.90	0	0.00	10.60	16	4,368	0.37%
2020/03/06	1	10.80	0	0.00	10.80	1	4,293	0.02%
2020/03/05	5	11.15	10	11.10	11.05	-5	4,266	-0.12%
2020/03/04	0	0.00	4	11.00	11.15	-4	4,221	-0.09%
2020/03/03	10	11.35	10	11.00	10.75	0	4,161	0.00%
2020/03/02	81	10.75	20	10.80	10.95	61	4,096	1.49%
2020/02/27	105	10.95	11	10.88	10.70	94	4,033	2.33%	大買/
2020/02/26	0	0.00	21	10.62	10.65	-21	3,782	-0.56%
2020/02/25	13	10.13	3	10.35	10.35	10	3,712	0.27%
2020/02/24	6	10.15	0	0.00	10.20	6	3,646	0.16%
2020/02/20	8	10.55	8	10.70	10.55	0	3,609	0.00%
2020/02/19	4	10.55	14	10.54	10.55	-10	3,600	-0.28%
2020/02/18	2	10.40	4	10.33	10.40	-2	3,545	-0.06%
2020/02/14	10	10.40	0	0.00	10.45	10	3,504	0.29%
2020/02/13	24	10.49	4	10.55	10.45	20	3,496	0.57%
2020/02/12	14	10.54	1	10.50	10.55	13	3,507	0.37%
2020/02/11	0	0.00	0	10.25	10.15	0	3,418	0.00%
2020/02/10	0	0.00	6	10.15	10.15	-6	3,408	-0.18%
2020/02/07	0	0.00	1	10.20	10.20	-1	3,403	-0.03%
2020/02/06	0	0.00	2	10.40	10.45	-2	3,388	-0.06%
2020/02/05	0	0.00	10	10.30	10.20	-10	3,372	-0.30%
2020/01/31	0	0.00	1	10.70	10.90	-1	3,262	-0.03%
2020/01/30	1	10.85	30	10.90	10.90	-29	3,201	-0.91%
2020/01/20	32	11.65	0	0.00	11.50	32	3,057	1.05%
2020/01/17	26	11.89	88	11.44	11.40	-62	2,938	-2.11%
2020/01/16	31	10.89	56	11.27	11.75	-25	2,603	-0.96%
2020/01/13	85	10.42	80	10.42	10.40	5	2,083	0.24%
2020/01/10	2	10.20	2	10.20	10.05	0	1,955	0.00%
2020/01/09	1	10.25	0	0.00	10.25	1	1,945	0.05%
2020/01/08	15	10.11	15	10.10	9.96	0	1,907	0.00%
2020/01/07	10	10.05	0	0.00	9.96	10	1,882	0.53%
2020/01/06	0	0.00	1	10.30	10.15	-1	1,842	-0.05%
2020/01/03	4	10.20	14	10.41	10.35	-10	1,818	-0.55%
2020/01/02	12	10.60	12	10.65	10.55	0	1,773	0.00%
2019/12/30	11	10.65	1	10.55	10.45	10	1,695	0.59%
2019/12/27	41	10.59	6	10.74	10.65	35	1,638	2.14%
2019/12/26	31	11.00	69	10.93	10.85	-38	1,553	-2.45%
2019/12/25	12	10.60	1	10.55	10.55	11	1,408	0.78%
2019/12/24	32	10.74	221	10.34	10.70	-189	1,332	-14.18%	大賣/鉅額交易
2019/12/23	9	10.33	4	10.25	10.40	5	984	0.51%
2019/12/20	2	9.18	2	9.26	9.48	0	687	0.00%
2019/12/17	0	0.00	25	9.21	9.22	-25	687	-3.64%
2019/12/16	0	9.00	0	0.00	9.04	0	679	0.00%
2019/12/12	36	9.10	0	0.00	9.10	36	661	5.44%
2019/12/10	0	0.00	0	9.02	9.02	0	637	0.00%
2019/12/09	0	0.00	4.9	8.88	8.96	-4.9	641	-0.77%
2019/12/04	0	0.00	3	8.76	8.80	-3	685	-0.44%
2019/12/02	1	8.74	0	0.00	8.74	1	797	0.13%
2019/11/25	0	0.00	15	8.84	8.82	-15	817	-1.83%
2019/11/14	3	8.60	0	0.00	8.62	3	826	0.36%
2019/11/13	0	0.00	10	8.72	8.70	-10	822	-1.22%
2019/11/12	12	8.75	0	0.00	8.77	12	821	1.46%
2019/11/08	0	0.00	1	9.27	9.27	-1	786	-0.13%
2019/11/07	0	0.00	10	9.27	9.26	-10	794	-1.26%
2019/11/04	0	0.00	2	9.27	9.24	-2	806	-0.25%
2019/10/31	1	9.21	0	0.00	9.21	1	814	0.12%
2019/10/23	10	9.45	1	9.51	9.45	9	819	1.10%
2019/10/21	0	0.00	10	9.47	9.47	-10	822	-1.22%
2019/10/18	1	9.60	0	0.00	9.50	1	833	0.12%
2019/10/14	5	9.21	0	0.00	9.19	5	810	0.62%
2019/10/09	5	9.10	0	0.00	9.15	5	843	0.59%
2019/10/08	0	0.00	0	9.15	9.15	0	849	0.00%
2019/10/07	0	0.00	10	9.19	9.19	-10	850	-1.18%
2019/10/04	5	9.24	5	9.26	9.15	0	853	0.00%
2019/09/24	0	0.00	1	9.74	9.44	-1	860	-0.12%
2019/09/11	0	0.00	4	9.37	9.24	-4	793	-0.50%
2019/09/06	3	9.66	12	9.71	9.68	-9	761	-1.18%
2019/09/05	0	0.00	4	9.55	9.55	-4	736	-0.54%
2019/09/04	1	9.00	14	9.29	9.34	-13	666	-1.95%
2019/08/30	0	0.00	2	8.86	8.82	-2	606	-0.33%
2019/08/29	3	8.80	0	0.00	8.80	3	599	0.50%
2019/08/13	0	0.00	20	8.88	8.87	-20	592	-3.38%
2019/08/05	1	8.57	0	0.00	8.62	1	565	0.18%
2019/08/02	0	0.00	1	8.62	8.60	-1	564	-0.18%
2019/07/31	0	0.00	8.1	8.95	8.91	-8.1	550	-1.47%
2019/07/30	0.1	8.99	5	8.98	8.98	-4.9	550	-0.89%
2019/07/26	3	9.00	1	9.03	9.11	2	521	0.38%
2019/07/23	0	0.00	25	8.96	8.88	-25	506	-4.94%
2019/07/19	0	0.00	2	8.82	8.80	-2	499	-0.40%
2019/07/15	0	0.00	0	8.90	8.91	0	630	0.00%
2019/07/12	0.1	8.75	0	0.00	8.62	0.1	604	0.02%
2019/07/10	10	8.28	0	0.00	8.36	10	605	1.65%
2019/07/05	2	8.47	0	0.00	8.48	2	592	0.34%
2019/07/04	3	8.45	0	0.00	8.46	3	597	0.50%
2019/06/25	0.2	8.38	0	0.00	8.32	0.2	636	0.03%
2019/06/21	0.2	8.53	0	0.00	8.47	0.2	642	0.03%
2019/06/20	0	8.54	0	0.00	8.53	0	647	0.00%
2019/06/05	18	8.44	0	0.00	8.39	18	736	2.45%
2019/06/03	10	8.38	0	0.00	8.41	10	746	1.34%
2019/05/24	2	8.32	0	0.00	8.29	2	816	0.24%
2019/05/21	4	8.38	4	8.31	8.37	0	870	0.00%
2019/05/17	0	0.00	5	8.65	8.66	-5	884	-0.57%
2019/05/15	5.2	9.00	0	0.00	9.00	5.2	1,031	0.50%
2019/05/13	15	9.03	1	9.00	8.85	14	1,041	1.34%
2019/05/10	20	9.28	0	0.00	9.10	20	1,039	1.92%
2019/05/03	10	9.65	10	9.60	9.65	0	1,030	0.00%
2019/04/26	14	9.85	10	9.82	9.77	4	1,021	0.39%
2019/04/25	0	0.00	10	10.00	9.97	-10	1,011	-0.99%
2019/04/23	34	10.09	0	0.00	10.10	34	988	3.44%
2019/04/22	3	10.07	27	10.20	10.25	-24	962	-2.49%
2019/04/15	2	9.65	0	9.63	9.67	2	825	0.24%
2019/04/12	9	9.65	1	9.62	9.61	8	823	0.97%
2019/04/11	0	0.00	1	9.83	9.79	-1	816	-0.12%
2019/04/10	15	9.81	0	0.00	9.85	15	821	1.83%
2019/04/09	71	9.84	0	0.00	9.87	71	811	8.75%
2019/04/08	18	9.71	1	9.72	9.78	17	802	2.12%
2019/04/03	13	9.63	0	0.00	9.63	13	790	1.65%
2019/04/01	1	9.52	0	0.00	9.51	1	776	0.13%
2019/03/29	0	0.00	1	9.61	9.59	-1	761	-0.13%
2019/03/27	5	9.87	0	0.00	9.90	5	742	0.67%
2019/03/26	10	9.90	0	0.00	9.91	10	737	1.36%
2019/03/25	21	9.90	0	0.00	9.89	21	736	2.85%
2019/03/22	14	10.21	2	10.05	10.05	12	725	1.65%
2019/03/18	16	9.91	1	9.91	9.94	15	665	2.25%
2019/03/06	1	10.25	0	0.00	10.30	1	731	0.14%
2019/03/05	1	10.05	1	10.10	10.05	0	704	0.00%
2019/02/27	2	10.05	0	0.00	10.10	2	700	0.29%
2019/02/26	0	0.00	1	10.05	10.10	-1	697	-0.14%
2019/02/25	3	10.20	4	10.26	10.20	-1	689	-0.15%
2019/02/22	1	10.45	0	0.00	10.30	1	678	0.15%
2019/02/21	0	0.00	1	10.15	10.15	-1	642	-0.16%
2019/02/20	0	0.00	13	10.30	10.30	-13	633	-2.05%
2019/02/19	10	10.35	5	10.35	10.20	5	626	0.80%
2019/02/18	4	10.23	10	10.20	10.20	-6	611	-0.98%
2019/02/15	34	10.29	25	10.24	10.45	9	582	1.54%
2019/02/14	17	9.85	0	0.00	9.87	17	490	3.46%
2019/02/13	0	0.00	10	9.37	9.48	-10	432	-2.31%
2019/01/29	10	9.20	0	0.00	9.20	10	423	2.36%
2019/01/28	0	0.00	9	9.30	9.30	-9	422	-2.13%
2019/01/25	10	9.23	0	0.00	9.23	10	429	2.33%
2019/01/24	0	0.00	1	9.25	9.23	-1	431	-0.23%
2019/01/23	5	9.19	5.1	9.20	9.18	-0.1	429	-0.03%
2019/01/04	5	8.85	0	0.00	8.91	5	461	1.08%
2018/12/28	2	9.02	0	0.00	9.01	2	496	0.40%
2018/12/27	0	0.00	1	9.10	9.03	-1	508	-0.20%
2018/12/22	0	0.00	1	9.04	9.04	-1	514	-0.19%
2018/11/26	3	8.86	0	0.00	8.80	3	530	0.57%
2018/11/09	5	8.71	0	0.00	8.71	5	572	0.87%
2018/11/01	0	9.10	0	0.00	8.59	0	622	0.00%
2018/10/31	15	8.20	0	0.00	8.37	15	624	2.40%
2018/10/19	0	0.00	1	8.92	9.00	-1	639	-0.16%
2018/10/18	1	9.14	0	0.00	9.03	1	640	0.16%
2018/10/17	0	0.00	1	9.15	8.96	-1	638	-0.16%
2018/09/20	1	10.05	0	0.00	10.05	1	720	0.14%
2018/09/19	0	0.00	5	10.25	10.25	-5	723	-0.69%
2018/09/18	0	0.00	1.1	10.30	10.25	-1.1	744	-0.15%
2018/09/14	0	0.00	1	10.40	10.45	-1	776	-0.13%
2018/09/11	9	9.94	0	0.00	10.05	9	792	1.14%
2018/09/07	1	10.25	1	10.60	10.30	0	1,023	0.00%
2018/09/05	1	10.65	2	10.73	10.70	-1	1,037	-0.10%
2018/09/04	1	10.65	0	0.00	10.70	1	1,070	0.09%
2018/09/03	1	10.80	0	0.00	10.60	1	1,100	0.09%
2018/08/29	1	10.70	0	0.00	10.75	1	1,187	0.08%
2018/08/28	0	0.00	6	10.79	10.75	-6	1,201	-0.50%
2018/08/22	40	10.55	0	0.00	10.65	40	1,445	2.77%
2018/08/21	5	10.54	1	10.55	10.55	4	1,516	0.26%
2018/08/20	1	10.60	0	0.00	10.50	1	1,529	0.07%
2018/08/17	4	10.86	0	0.00	10.70	4	1,525	0.26%
2018/08/08	1	11.80	1	11.70	11.70	0	1,507	0.00%
2018/08/07	0	0.00	1	11.60	11.60	-1	1,498	-0.07%
2018/08/06	2	11.55	1.2	11.50	11.50	0.8	1,546	0.05%
2018/08/03	0	0.00	1	11.45	11.50	-1	1,551	-0.06%
2018/08/01	1	11.65	0	0.00	11.55	1	1,569	0.06%
2018/07/27	2	11.55	2	11.60	11.65	0	1,638	0.00%
2018/07/25	1	11.45	0	0.00	11.40	1	1,635	0.06%
2018/07/19	0	0.00	1	11.35	11.25	-1	1,641	-0.06%
2018/07/18	1	11.40	1	11.45	11.45	0	1,660	0.00%
2018/07/17	0	0.00	6	11.30	11.30	-6	1,776	-0.34%
2018/07/12	0.2	10.95	0	0.00	11.00	0.2	1,769	0.01%
2018/07/11	0.1	10.80	0	0.00	10.80	0.1	1,767	0.01%
2018/07/09	8	11.01	2	11.00	11.10	6	1,756	0.34%
2018/07/06	2	11.00	2	11.10	11.10	0	1,734	0.00%
2018/07/05	2	11.45	1	11.65	11.35	1	1,729	0.06%
2018/07/04	1	11.70	5	11.65	11.65	-4	1,737	-0.23%
2018/07/02	1	12.40	1	12.35	12.35	0	1,722	0.00%
2018/06/27	2	12.45	3	12.60	12.55	-1	1,726	-0.06%
2018/06/22	1	13.10	0	0.00	13.00	1	1,726	0.06%
2018/06/21	0	0.00	15	13.20	13.20	-15	1,748	-0.86%
2018/06/20	0	0.00	21	12.91	12.95	-21	1,734	-1.21%
2018/06/19	16	13.10	0	0.00	13.00	16	1,980	0.81%
2018/06/15	34	13.10	15	13.07	13.20	19	1,956	0.97%
2018/06/13	1	12.70	0	0.00	12.70	1	1,793	0.06%
2018/06/11	0	0.00	7	12.86	12.80	-7	1,770	-0.40%
2018/06/08	0	0.00	4	12.78	12.75	-4	1,778	-0.22%
2018/06/07	24	12.86	10	12.90	12.80	14	1,821	0.77%
2018/06/06	11	12.80	10	12.73	12.70	1	1,784	0.06%
2018/06/05	0	0.00	11	12.55	12.50	-11	1,767	-0.62%
2018/06/04	9	12.68	0	0.00	12.60	9	1,765	0.51%
2018/06/01	1	12.45	0	0.00	12.70	1	1,701	0.06%
2018/05/31	18	12.39	27	12.56	12.35	-9	1,663	-0.54%
2018/05/30	0	0.00	1	12.10	12.75	-1	1,619	-0.06%
2018/05/29	1	12.15	2	12.25	12.20	-1	1,536	-0.07%
2018/05/24	2	11.60	0	11.55	11.55	2	1,557	0.13%
2018/05/23	4	11.55	1	11.55	11.55	3	1,578	0.19%
2018/05/18	7	11.56	10	11.65	11.55	-3	1,658	-0.18%
2018/05/17	0	0.00	1	11.50	11.50	-1	1,691	-0.06%
2018/05/14	2	11.90	0	0.00	11.80	2	1,797	0.11%
2018/05/10	1	12.55	0	0.00	12.55	1	1,794	0.06%
2018/05/08	24	12.68	26	12.76	12.60	-2	1,826	-0.11%
2018/05/04	0.3	12.45	0	0.00	12.40	0.3	1,905	0.02%
2018/05/03	0	0.00	1	12.55	12.45	-1	1,911	-0.05%
2018/05/02	3	12.55	0	0.00	12.60	3	1,917	0.16%
2018/04/27	0.2	12.45	0	0.00	12.45	0.2	1,984	0.01%
2018/04/26	1	12.60	0	0.00	12.45	1	2,075	0.05%
2018/04/25	0.2	12.60	10	12.50	12.50	-9.8	2,102	-0.47%
2018/04/24	1	12.45	1	12.65	12.60	0	2,230	0.00%
2018/04/23	31	13.10	21	13.15	13.10	10	2,250	0.44%
2018/04/18	1	13.00	1	12.85	12.85	0	2,341	0.00%
2018/04/16	0	12.95	0	0.00	13.05	0	2,366	0.00%
2018/04/13	1	13.25	1	13.35	13.20	0	2,381	0.00%
2018/04/12	1	13.35	0	0.00	13.40	1	2,418	0.04%
2018/04/11	1	13.25	0	0.00	13.30	1	2,452	0.04%
2018/04/09	1	13.10	10	13.10	13.05	-9	2,495	-0.36%
2018/04/02	0	13.90	0	0.00	13.30	0	2,515	0.00%
2018/03/31	10	13.25	0	0.00	13.25	10	2,534	0.39%
2018/03/30	0	13.25	0	0.00	13.20	0	2,739	0.00%
2018/03/29	0	0.00	6	13.34	13.25	-6	2,761	-0.22%
2018/03/28	2	13.35	1	13.45	13.30	1	2,771	0.04%
2018/03/27	16	13.56	1	13.55	13.45	15	2,842	0.53%
2018/03/26	3	13.48	0	0.00	13.45	3	2,841	0.11%
2018/03/23	3	13.72	2	13.73	13.75	1	2,859	0.04%
2018/03/22	2	14.25	12	14.16	14.15	-10	2,840	-0.35%
2018/03/21	10	13.90	0	0.00	13.90	10	2,589	0.39%
2018/03/20	2	14.00	0	0.00	13.85	2	2,583	0.08%
2018/03/19	0	13.90	0	0.00	14.00	0	2,570	0.00%
2018/03/16	0	14.00	1	14.00	13.85	-1	2,560	-0.04%
2018/03/15	0	0.00	10	14.05	14.05	-10	2,615	-0.38%
2018/03/14	4	14.14	2	14.15	14.10	2	2,650	0.08%
2018/03/13	0	0.00	11	14.09	14.00	-11	2,651	-0.41%
2018/03/12	4	13.73	0	0.00	13.70	4	2,671	0.15%
2018/03/09	10	13.80	0	0.00	13.80	10	2,716	0.37%
2018/03/06	0	0.00	1	13.60	13.60	-1	2,864	-0.03%
2018/03/05	5.2	13.50	0	0.00	13.50	5.2	2,935	0.18%
2018/03/02	0	0.00	21	13.60	13.65	-21	3,056	-0.69%
2018/02/27	21	13.66	37	13.76	13.65	-16	3,089	-0.52%
2018/02/26	17	13.69	10	13.55	13.65	7	3,055	0.23%
2018/02/23	0.3	13.50	0	0.00	13.50	0.3	3,051	0.01%
2018/02/22	0.1	13.45	4	13.55	13.45	-3.9	3,122	-0.12%
2018/02/21	9	13.01	0	0.00	13.10	9	3,172	0.28%
2018/02/12	4	12.70	0	0.00	12.70	4	3,198	0.13%
2018/02/07	9.1	13.35	4	13.30	13.15	5.1	3,252	0.16%
2018/02/06	2	13.10	0.5	13.15	13.10	1.5	3,278	0.05%
2018/02/01	0.2	15.15	2	15.18	15.15	-1.8	3,337	-0.05%
2018/01/31	0	0.00	1	15.20	15.30	-1	3,396	-0.03%
2018/01/30	2	15.38	1	15.50	15.35	1	3,506	0.03%
2018/01/26	1	15.45	1	15.25	15.25	0	3,520	0.00%
2018/01/25	0	0.00	11	15.30	15.30	-11	3,688	-0.30%
2018/01/24	1	15.25	1	15.20	15.25	0	3,732	0.00%
2018/01/23	60	15.20	20	15.28	15.30	40	3,791	1.05%
2018/01/22	13	15.78	11	16.02	15.70	2	3,804	0.05%
2018/01/19	0	0.00	1	15.80	15.75	-1	3,801	-0.03%
2018/01/18	30.3	15.82	28	15.83	15.70	2.3	3,835	0.06%
2018/01/17	16	15.63	28	15.70	15.60	-12	3,761	-0.32%
2018/01/16	0	0.00	33	15.51	15.60	-33	3,783	-0.87%
2018/01/15	15	15.59	11	15.65	15.55	4	3,830	0.10%
2018/01/12	50.2	15.32	41	15.34	15.35	9.2	3,783	0.24%
2018/01/10	0.1	15.05	10	15.15	15.05	-9.9	3,833	-0.26%
2018/01/09	11	15.20	6	15.40	15.20	5	3,970	0.13%
2018/01/08	0	0.00	1	15.55	15.40	-1	4,060	-0.02%
2018/01/05	0	0.00	1	15.45	15.45	-1	4,169	-0.02%
2018/01/03	7	15.36	0	0.00	15.35	7	4,538	0.15%