菱生 (2369)-群益金鼎-高盛券商分點個股進出

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
18.15
漲跌
▲0.15
漲幅
+0.83%
成交量
1,148張
產業
上市半導體類股
536人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

菱生 (2369)籌碼相關－群益金鼎-高盛券商分點個股進出

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

群益金鼎-高盛券商分點個股進出
群益金鼎-高盛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
2024/11/20	2.1	18.44	29	18.12	18.00	-26.9	2,562	-1.05%
2024/11/19	24	18.33	6	18.36	18.40	18	2,552	0.71%
2024/11/18	4	18.18	0	0.00	18.15	4	2,554	0.16%
2024/11/15	16	18.54	5	18.59	18.50	11	2,546	0.43%
2024/11/14	0	0.00	10	18.31	18.20	-10	2,538	-0.39%
2024/11/12	0	0.00	11	19.30	18.70	-11	2,506	-0.44%
2024/11/05	1	20.50	0	0.00	19.90	1	2,405	0.04%
2024/11/04	1	20.30	4	19.51	20.30	-3	2,390	-0.13%
2024/11/01	2	19.00	2	19.10	19.45	0	2,333	0.00%
2024/10/30	0	19.50	2	19.38	19.20	-2	2,337	-0.08%
2024/10/29	1	19.55	1	20.15	19.55	0	2,327	0.00%
2024/10/28	5	20.10	2	21.55	20.10	3	2,306	0.13%
2024/10/25	3	21.33	6	21.30	21.50	-3	2,238	-0.13%
2024/10/24	16	21.92	13	21.57	21.80	3	2,126	0.14%
2024/10/23	48	21.16	13	21.26	21.40	35	1,805	1.94%
2024/10/22	1	20.20	13	20.52	20.60	-12	1,271	-0.94%
2024/10/21	0	0.00	1	18.90	18.75	-1	1,200	-0.08%
2024/10/18	2	18.50	2	18.35	18.15	0	1,205	0.00%
2024/10/16	0	18.20	0	0.00	18.20	0	1,278	0.00%
2024/10/15	0.1	18.40	0	0.00	18.25	0.1	1,293	0.01%
2024/10/14	2	18.15	2	18.20	18.20	0	1,323	0.00%
2024/10/11	3	18.00	3	17.90	18.10	0	1,349	0.00%
2024/10/09	1	18.10	0	0.00	17.90	1	1,372	0.07%
2024/10/07	0	0.00	6	18.85	18.55	-6	1,431	-0.42%
2024/10/04	1	18.75	0	0.00	18.65	1	1,483	0.07%
2024/10/01	0.1	18.95	0	0.00	19.00	0.1	1,617	0.00%
2024/09/30	4	19.15	4	19.23	19.00	0	1,695	0.00%
2024/09/23	0	0.00	0.1	19.30	19.05	-0.1	1,822	0.00%
2024/09/19	4	18.68	4	18.73	18.75	0	2,013	0.00%
2024/09/12	4	18.33	4	18.38	18.35	0	2,590	0.00%
2024/09/11	2	18.10	2	18.15	18.00	0	2,611	0.00%
2024/09/10	4	18.26	3	18.13	18.10	1	2,635	0.04%
2024/09/09	4	18.35	4	18.48	18.55	0	2,643	0.00%
2024/09/06	2	18.50	2	18.55	18.55	0	2,650	0.00%
2024/09/05	2	18.60	3	18.73	18.40	-1	2,670	-0.04%
2024/09/04	2.6	18.67	2	18.60	18.50	0.6	2,699	0.02%
2024/09/03	1.4	20.01	1	19.85	19.65	0.4	2,703	0.01%
2024/09/02	2.1	20.53	2	20.10	20.10	0.1	2,743	0.00%
2024/08/30	23	20.52	18	20.54	20.50	5	2,797	0.18%
2024/08/29	6	20.08	27	20.02	20.35	-21	2,845	-0.74%
2024/08/28	3	20.05	2	20.05	20.05	1	2,987	0.03%
2024/08/27	7	20.05	5	20.00	20.05	2	3,178	0.06%
2024/08/23	0	19.30	0	0.00	19.65	0	3,486	0.00%
2024/08/22	0	19.85	0	0.00	19.75	0	3,772	0.00%
2024/08/19	5	19.90	0	0.00	19.80	5	4,110	0.12%
2024/08/16	20	19.75	0	0.00	19.75	20	4,344	0.46%
2024/08/13	0.2	19.60	0	0.00	19.45	0.2	4,370	0.00%
2024/08/12	5	19.82	1	19.60	19.70	4	4,381	0.09%
2024/08/09	1	19.15	0	0.00	18.85	1	4,375	0.02%
2024/08/06	10.2	17.64	0	0.00	17.50	10.2	4,383	0.23%
2024/08/05	0.1	18.50	0	0.00	18.30	0.1	4,350	0.00%
2024/08/01	1	21.00	0	0.00	21.20	1	4,314	0.02%
2024/07/30	0	0.00	64	20.55	20.80	-64	4,331	-1.48%
2024/07/29	0.1	20.69	0	0.00	20.40	0.1	4,318	0.00%
2024/07/23	0.1	21.50	0	0.00	21.50	0.1	4,316	0.00%
2024/07/22	0	21.40	10	20.85	21.25	-10	4,324	-0.23%
2024/07/19	2.1	22.49	6	22.35	21.95	-4	4,299	-0.09%
2024/07/18	1	22.40	5	22.75	22.65	-4	4,289	-0.09%
2024/07/16	0	22.80	1	22.80	22.90	-1	4,266	-0.02%
2024/07/15	0.1	23.00	0	0.00	22.80	0.1	4,305	0.00%
2024/07/11	6.1	23.25	1	23.25	23.20	5.1	4,303	0.12%
2024/07/10	1	23.40	0	23.35	23.30	1	4,357	0.02%
2024/07/09	16	23.25	0	0.00	23.45	16	4,422	0.36%
2024/07/08	19	24.31	0	0.00	24.00	19	4,417	0.43%
2024/07/05	0	0.00	5	24.00	24.45	-5	4,391	-0.11%
2024/07/04	0	0.00	51	23.94	23.90	-51	4,353	-1.17%
2024/07/03	1	23.50	2	23.35	23.35	-1	4,339	-0.02%
2024/07/02	10	22.85	0	0.00	22.95	10	4,330	0.23%
2024/07/01	6.1	23.13	0	0.00	23.05	6.1	4,327	0.14%
2024/06/28	0	0.00	2	23.70	23.65	-2	4,336	-0.05%
2024/06/27	0	23.50	0	0.00	23.35	0	4,407	0.00%
2024/06/26	10	24.25	0	0.00	23.80	10	4,418	0.23%
2024/06/25	41	24.04	1	24.30	24.30	40	4,374	0.91%
2024/06/24	65	24.37	11	24.60	24.40	54	4,284	1.26%
2024/06/21	0	0.00	1	23.90	23.75	-1	3,924	-0.03%
2024/06/19	5	22.70	0	0.00	22.55	5	3,999	0.13%
2024/06/18	0.1	22.70	0	0.00	22.80	0.1	4,325	0.00%
2024/06/17	0	0.00	1	22.55	22.80	-1	4,344	-0.02%
2024/06/14	1	22.20	0	0.00	22.20	1	4,354	0.02%
2024/06/13	0	0.00	8	22.30	22.35	-8	4,427	-0.18%
2024/06/12	1	21.95	0	0.00	22.05	1	4,468	0.02%
2024/06/05	3	23.33	0	0.00	23.40	3	4,585	0.07%
2024/06/03	2	24.85	6	24.58	24.20	-4	4,904	-0.08%
2024/05/31	1	24.30	6	24.88	24.50	-5	4,995	-0.10%
2024/05/30	1	24.75	4	24.49	24.15	-3	4,928	-0.06%
2024/05/29	22	24.59	7	24.81	24.60	15	4,947	0.30%
2024/05/28	9	24.15	3	24.12	24.15	6	5,079	0.12%
2024/05/27	3	23.33	5	23.42	23.40	-2	5,030	-0.04%
2024/05/24	1	22.25	0	0.00	22.10	1	5,078	0.02%
2024/05/23	3	21.80	3	22.05	22.00	0	5,346	0.00%
2024/05/22	1	23.05	2	22.05	22.20	-1	5,542	-0.02%
2024/05/21	0.1	21.40	0	0.00	21.50	0.1	5,680	0.00%
2024/05/17	0.1	21.30	0	0.00	21.40	0.1	6,706	0.00%
2024/05/16	0	0.00	1	21.75	21.40	-1	8,721	-0.01%
2024/05/15	0	0.00	1	21.35	21.35	-1	9,770	-0.01%
2024/05/13	0	21.00	0	0.00	21.10	0	10,542	0.00%
2024/05/09	0.1	21.40	0	0.00	21.25	0.1	10,847	0.00%
2024/05/07	2.1	21.50	0	0.00	21.70	2.1	12,507	0.02%
2024/05/03	0.1	22.18	1	21.95	21.85	-0.9	12,655	-0.01%
2024/05/02	0	0.00	3	22.25	22.35	-3	12,893	-0.02%
2024/04/25	0	21.80	1	21.90	21.90	-1	14,959	-0.01%
2024/04/23	0	0.00	3	21.35	21.35	-3	14,951	-0.02%
2024/04/22	0.1	21.70	1	21.20	21.20	-0.9	14,949	-0.01%
2024/04/19	0.2	22.06	0	0.00	21.80	0.2	14,935	0.00%
2024/04/18	5	22.45	1	22.30	22.35	4	14,894	0.03%
2024/04/17	1	22.55	0	0.00	22.80	1	14,887	0.01%
2024/04/16	2.1	22.15	0	0.00	22.20	2.1	14,886	0.01%
2024/04/15	6	23.22	0	0.00	23.05	6	14,838	0.04%
2024/04/12	0.2	24.40	0	0.00	24.20	0.2	14,769	0.00%
2024/04/11	1	24.55	2	24.45	24.45	-1	14,759	-0.01%
2024/04/10	0	25.10	0	0.00	24.95	0	14,760	0.00%
2024/04/09	0	0.00	1	25.05	24.90	-1	14,695	-0.01%
2024/04/08	6	24.36	3	24.40	24.60	3	14,655	0.02%
2024/04/03	3.1	24.20	0	0.00	24.15	3.1	14,680	0.02%
2024/04/01	2	25.00	1	25.00	24.90	1	15,048	0.01%
2024/03/29	0	0.00	2	24.00	23.80	-2	15,037	-0.01%
2024/03/28	0	0.00	3	24.10	24.10	-3	15,070	-0.02%
2024/03/27	1	24.25	0	0.00	24.35	1	15,060	0.01%
2024/03/26	1.3	24.58	6	24.55	24.40	-4.7	15,057	-0.03%
2024/03/25	4	25.41	12	25.33	25.20	-8	15,050	-0.05%
2024/03/22	24.2	25.35	21	25.52	25.35	3.2	15,016	0.02%
2024/03/21	3	25.27	2	25.13	24.90	1	14,898	0.01%
2024/03/20	1	24.30	1	24.50	24.15	0	14,619	0.00%
2024/03/18	1	24.50	2	24.75	24.85	-1	14,646	-0.01%
2024/03/15	1	24.55	0	0.00	24.05	1	14,617	0.01%
2024/03/14	11.7	24.52	1	24.70	24.35	10.7	14,613	0.07%
2024/03/13	1	25.10	0	0.00	24.95	1	14,624	0.01%
2024/03/12	0	0.00	2	25.60	25.55	-2	14,624	-0.01%
2024/03/11	1	24.90	0	0.00	24.90	1	14,644	0.01%
2024/03/08	3	25.28	4	25.08	24.75	-1	14,682	-0.01%
2024/03/07	11.1	26.21	36.1	25.68	25.60	-25	14,631	-0.17%
2024/03/06	1	27.20	4	27.11	27.10	-3	14,558	-0.02%
2024/03/05	1	26.05	1	26.55	26.45	0	14,663	0.00%
2024/03/04	3	26.30	10	26.36	26.25	-7	15,604	-0.04%
2024/03/01	15.1	27.17	14	26.67	26.35	1.1	15,581	0.01%
2024/02/29	4.1	26.70	8	26.38	26.60	-3.9	15,319	-0.03%
2024/02/27	18.1	26.56	12	26.23	26.40	6.1	15,175	0.04%
2024/02/26	23	26.97	13	27.02	27.10	10	15,001	0.07%
2024/02/23	18	26.88	18	26.95	26.65	0	14,866	0.00%
2024/02/22	38	28.01	19	27.39	27.25	19	14,794	0.13%
2024/02/21	5	27.72	7	27.74	27.60	-2	14,615	-0.01%
2024/02/20	35	28.28	21	28.27	27.75	14	14,454	0.10%
2024/02/19	66.1	29.22	51.7	29.45	28.40	14.3	14,008	0.10%
2024/02/16	28	26.84	24	27.12	28.10	4	12,541	0.03%
2024/02/15	8	24.66	21	25.18	25.55	-13	11,643	-0.11%
2024/02/05	33	24.28	35	24.08	24.15	-2	11,497	-0.02%
2024/02/02	18	24.14	0	0.00	23.90	18	11,304	0.16%
2024/02/01	0	24.00	2.1	24.05	23.80	-2.1	11,194	-0.02%
2024/01/31	20.1	24.72	46	24.78	24.35	-25.9	11,138	-0.23%
2024/01/30	25	24.25	17	24.26	24.55	8	10,369	0.08%
2024/01/29	8	22.91	2	22.73	22.70	6	9,680	0.06%
2024/01/26	8	23.46	8	22.88	22.70	0	9,703	0.00%
2024/01/25	3	23.35	1	23.20	23.20	2	9,672	0.02%
2024/01/24	188	24.51	185	24.44	23.90	3	9,552	0.03%	大買/大賣/
2024/01/23	8	23.32	13	23.46	23.90	-5	8,402	-0.06%
2024/01/22	18	21.42	8	21.60	21.75	10	8,120	0.12%
2024/01/19	3	21.03	2	21.00	21.00	1	8,223	0.01%
2024/01/18	3	20.20	1	20.50	20.15	2	8,599	0.02%
2024/01/17	0	0.00	16	20.50	20.45	-16	9,181	-0.17%
2024/01/16	2	20.75	0	0.00	20.70	2	10,785	0.02%
2024/01/12	1	20.70	1	20.60	20.60	0	12,009	0.00%
2024/01/11	0	21.05	3	20.95	21.00	-3	12,175	-0.02%
2024/01/10	2	20.78	2	20.73	20.70	0	12,641	0.00%
2024/01/08	0	0.00	2	21.70	21.50	-2	13,018	-0.02%
2024/01/05	5	22.45	1	22.10	21.85	4	13,001	0.03%
2024/01/03	0	0.00	5	22.65	22.60	-5	12,970	-0.04%
2023/12/29	2	23.05	1	22.95	22.90	1	12,942	0.01%
2023/12/28	6	22.94	0	0.00	23.30	6	12,907	0.05%
2023/12/27	4	23.29	4	22.65	23.20	0	12,757	0.00%
2023/12/22	4	21.56	1	21.80	21.65	3	12,348	0.02%
2023/12/20	2	22.10	0	0.00	22.20	2	12,313	0.02%
2023/12/19	1	21.85	1	21.85	21.85	0	12,267	0.00%
2023/12/18	1	21.90	1	22.25	22.10	0	12,248	0.00%
2023/12/15	1	22.45	0	0.00	22.35	1	12,245	0.01%
2023/12/14	0	0.00	1	23.15	22.85	-1	12,198	-0.01%
2023/12/13	1	22.80	3	22.78	22.70	-2	12,147	-0.02%
2023/12/12	0	0.00	2	22.85	22.70	-2	12,134	-0.02%
2023/12/11	17	23.06	1	23.00	23.00	16	12,100	0.13%
2023/12/08	1	23.30	1	23.65	23.30	0	12,079	0.00%
2023/12/07	1	23.45	0	0.00	23.30	1	12,064	0.01%
2023/12/06	3	23.55	1	23.70	23.55	2	12,036	0.02%
2023/12/05	0	23.22	14	23.54	23.30	-14	11,988	-0.12%
2023/12/01	0	0.00	18	23.89	24.15	-18	11,883	-0.15%
2023/11/30	43	24.59	22	23.87	23.90	21	11,820	0.18%
2023/11/29	31	24.41	21	24.96	24.30	10	11,673	0.09%
2023/11/28	4	23.41	0	0.00	23.45	4	11,095	0.04%
2023/11/24	12	23.50	5	23.55	23.30	7	10,979	0.06%
2023/11/22	0	0.00	7	23.40	23.45	-7	11,135	-0.06%
2023/11/20	2	23.15	0	0.00	23.25	2	11,011	0.02%
2023/11/17	0	0.00	3	23.23	22.80	-3	10,827	-0.03%
2023/11/16	13	22.61	9	22.74	22.45	4	10,606	0.04%
2023/11/15	7	22.67	9	22.46	22.60	-2	10,389	-0.02%
2023/11/14	4	21.55	0	0.00	21.75	4	9,836	0.04%
2023/11/13	9	21.50	3	21.32	21.65	6	9,676	0.06%
2023/11/09	1	20.30	1	20.25	20.05	0	9,223	0.00%
2023/11/08	22	20.62	22	20.88	20.40	0	9,169	0.00%
2023/11/07	1	20.90	1	20.50	20.75	0	9,060	0.00%
2023/11/06	1	20.85	1	21.30	21.15	0	8,961	0.00%
2023/11/03	5	21.16	6	20.98	20.80	-1	8,885	-0.01%
2023/11/02	7	21.13	7	21.23	21.10	0	8,827	0.00%
2023/11/01	11	20.89	14	21.06	20.85	-3	8,765	-0.03%
2023/10/31	1	21.35	1	21.25	21.15	0	8,649	0.00%
2023/10/30	4	21.90	3	21.95	21.75	1	8,496	0.01%
2023/10/27	2	22.08	4.1	21.99	21.70	-2.1	8,318	-0.02%
2023/10/26	20	22.96	15	22.62	22.40	5	8,168	0.06%
2023/10/25	17	22.95	27	23.40	23.25	-10	8,159	-0.12%
2023/10/24	24	24.12	29	24.48	23.55	-5	7,787	-0.06%
2023/10/23	17	22.88	3.1	23.01	23.65	13.9	6,176	0.22%
2023/10/20	12	20.52	21.5	20.79	21.50	-9.5	5,607	-0.17%
2023/10/19	3.1	19.62	2	19.58	19.55	1.1	4,977	0.02%
2023/10/18	10	20.00	0	0.00	20.10	10	4,813	0.21%
2023/10/17	11	19.02	0	0.00	18.85	11	4,372	0.25%
2023/10/16	2	19.10	2	19.10	19.10	0	4,165	0.00%
2023/10/12	1	17.70	6	17.68	17.70	-5	4,107	-0.12%
2023/10/06	1	17.30	0	0.00	17.20	1	4,223	0.02%
2023/10/05	0	0.00	1	17.40	17.25	-1	4,261	-0.02%
2023/10/04	0.1	17.50	0	0.00	17.40	0.1	4,291	0.00%
2023/09/28	2.1	18.34	2	18.65	18.00	0.1	4,658	0.00%
2023/09/27	6	18.43	4	18.53	18.55	2	5,089	0.04%
2023/09/26	3	18.75	0	0.00	18.55	3	5,199	0.06%
2023/09/25	0	0.00	3	19.05	19.10	-3	5,205	-0.06%
2023/09/21	2	18.80	2	18.75	18.75	0	5,189	0.00%
2023/09/20	3	19.00	0	0.00	19.00	3	5,188	0.06%
2023/09/19	2	19.35	2	19.50	19.20	0	5,173	0.00%
2023/09/15	0	0.00	5	19.45	19.55	-5	5,156	-0.10%
2023/09/14	0	0.00	3	19.52	19.55	-3	5,134	-0.06%
2023/09/13	7.1	19.37	1	19.75	19.25	6.1	5,131	0.12%
2023/09/12	0	0.00	4	19.73	19.70	-4	5,129	-0.08%
2023/09/11	3	19.65	2	19.75	19.30	1	5,114	0.02%
2023/09/06	3	20.10	7	19.91	19.65	-4	4,995	-0.08%
2023/09/05	13	19.77	11	19.62	19.85	2	4,916	0.04%
2023/09/04	4.1	19.82	11	19.99	19.40	-6.9	4,799	-0.14%
2023/09/01	33	19.91	30	20.44	20.70	3	4,607	0.07%
2023/08/31	2	18.85	2	19.00	19.10	0	4,113	0.00%
2023/08/30	3	18.85	3	18.98	18.75	0	4,098	0.00%
2023/08/29	2	18.65	2	18.80	18.80	0	4,056	0.00%
2023/08/28	2	18.88	5	19.45	18.95	-3	3,970	-0.08%
2023/08/25	4	18.10	2	17.55	18.80	2	3,661	0.05%
2023/08/24	0	0.00	1	17.90	17.50	-1	3,472	-0.03%
2023/08/23	0	0.00	1	17.10	17.25	-1	3,444	-0.03%
2023/08/22	0	0.00	4.9	16.78	16.70	-4.9	3,433	-0.14%
2023/08/21	1	16.95	1	17.05	16.95	0	3,422	0.00%
2023/08/18	1.1	17.11	0	0.00	17.00	1.1	3,418	0.03%
2023/08/17	1	16.95	1	17.30	17.25	0	3,412	0.00%
2023/08/16	2	16.95	2	17.05	17.05	0	3,402	0.00%
2023/08/15	0	0.00	11	17.30	17.30	-11	3,394	-0.32%
2023/08/11	1	17.40	0	0.00	17.35	1	3,371	0.03%
2023/08/10	4	17.65	4	17.63	17.55	0	3,364	0.00%
2023/08/07	0	0.00	1	18.50	18.75	-1	3,280	-0.03%
2023/08/02	0	0.00	2	18.20	18.10	-2	3,209	-0.06%
2023/08/01	0	0.00	2	18.75	18.50	-2	3,159	-0.06%
2023/07/31	1.1	19.76	2	18.95	18.70	-0.9	3,108	-0.03%
2023/07/28	22	20.20	8	20.03	20.05	14	2,944	0.48%
2023/07/27	1	19.00	1	18.15	19.35	0	2,504	0.00%
2023/07/24	2	17.70	4	17.73	17.55	-2	2,228	-0.09%
2023/07/21	2	17.65	2	17.80	17.90	0	2,206	0.00%
2023/07/20	0	0.00	20	17.90	18.05	-20	2,202	-0.91%
2023/07/17	0	0.00	1	18.05	17.95	-1	2,030	-0.05%
2023/07/11	0	0.00	4	17.81	17.80	-4	1,846	-0.22%
2023/07/07	0.1	18.00	0	0.00	17.85	0.1	1,813	0.00%
2023/07/06	4	18.06	5	17.86	18.40	-1	1,658	-0.06%
2023/07/05	37	18.04	13	17.67	18.00	24	1,477	1.62%
2023/07/04	2	15.65	12.2	16.28	17.15	-10.2	1,025	-0.99%
2023/06/28	2	15.20	2	15.30	15.20	0	890	0.00%
2023/06/27	4	15.40	4	15.40	15.25	0	879	0.00%
2023/06/21	3	15.43	0	0.00	15.55	3	864	0.35%
2023/06/20	0	0.00	1	15.50	15.45	-1	866	-0.12%
2023/06/16	2	15.50	0	0.00	15.60	2	842	0.24%
2023/06/14	11.1	15.15	0	0.00	15.15	11.1	781	1.42%
2023/06/09	0.1	14.95	0	0.00	14.95	0.1	775	0.02%
2023/06/05	10	15.00	0	0.00	14.95	10	830	1.20%
2023/06/02	0	0.00	22	14.70	14.65	-22	823	-2.67%
2023/05/30	0	14.70	0	0.00	14.55	0	841	0.00%
2023/05/29	20	14.70	0	0.00	14.60	20	845	2.36%
2023/05/25	2	14.65	2.3	14.44	14.35	-0.3	884	-0.03%
2023/05/18	0	0.00	0.2	14.10	14.00	-0.2	1,094	-0.02%
2023/05/15	0	13.75	0	0.00	13.60	0	1,102	0.00%
2023/05/09	0.1	14.15	0	0.00	14.00	0.1	1,219	0.01%
2023/05/08	2	14.30	2	14.25	14.20	0	1,234	0.00%
2023/05/04	2	14.15	2	14.20	14.20	0	1,422	0.00%
2023/05/03	2	14.15	2	14.20	14.20	0	1,477	0.00%
2023/04/26	2	14.00	2	14.00	14.15	0	1,492	0.00%
2023/04/24	2	14.75	2	14.70	14.70	0	1,472	0.00%
2023/04/21	2	14.85	2	14.90	14.85	0	1,471	0.00%
2023/04/20	1	15.25	1	15.35	15.05	0	1,460	0.00%
2023/04/19	0	0.00	2	15.50	15.50	-2	1,454	-0.14%
2023/04/18	2	15.70	2	15.50	15.70	0	1,443	0.00%
2023/04/17	4	15.58	2	15.65	15.60	2	1,412	0.14%
2023/04/11	0	0.00	35	15.00	15.10	-35	1,302	-2.69%
2023/04/10	0	0.00	16	14.95	14.90	-16	1,299	-1.23%
2023/04/07	0	0.00	2	15.00	14.95	-2	1,294	-0.15%
2023/03/31	1	15.20	4	15.15	15.15	-3	1,288	-0.23%
2023/03/29	0	15.20	0	0.00	14.90	0	1,277	0.00%
2023/03/27	0	15.30	0	0.00	15.25	0	1,275	0.00%
2023/03/24	4	15.23	52	15.30	15.20	-48	1,275	-3.76%
2023/03/16	3.1	14.69	3	14.40	14.35	0.1	1,258	0.01%
2023/03/10	0	15.25	0	0.00	15.10	0	1,280	0.00%
2023/03/06	0	0.00	50	15.45	15.40	-50	1,231	-4.06%
2023/03/03	0.1	15.35	0	0.00	15.35	0.1	1,223	0.01%
2023/02/24	0	0.00	3	15.15	15.15	-3	1,204	-0.25%
2023/02/23	3	15.50	0	0.00	15.40	3	1,192	0.25%
2023/02/20	10	15.50	0	0.00	15.70	10	1,163	0.86%
2023/02/17	0	0.00	1	15.15	15.45	-1	1,138	-0.09%
2023/02/16	1	15.25	0	0.00	15.25	1	1,104	0.09%
2023/02/13	0	0.00	0	14.40	14.45	0	1,120	0.00%
2023/02/08	0	15.05	0	0.00	15.05	0	1,068	0.00%
2023/02/06	50	14.80	0	0.00	14.80	50	1,095	4.56%
2023/02/02	100	15.25	1	15.00	15.10	99	1,040	9.51%
2023/02/01	0	0.00	2	14.48	14.70	-2	900	-0.22%
2023/01/31	0	0.00	1	14.00	13.95	-1	852	-0.12%
2023/01/30	2	13.25	2	13.30	13.25	0	835	0.00%
2023/01/17	0	0.00	2	13.00	13.05	-2	835	-0.24%
2023/01/16	2.1	13.20	2	13.05	13.05	0.1	837	0.01%
2023/01/13	2	13.30	2	13.25	13.15	0	837	0.00%
2023/01/10	2	13.40	2	13.45	13.30	0	836	0.00%
2023/01/06	0.2	13.41	0	0.00	13.25	0.2	848	0.03%
2023/01/05	0	0.00	2	13.00	13.05	-2	872	-0.23%
2023/01/04	0	13.05	0	0.00	12.95	0	877	0.01%
2022/12/29	0	13.00	0	0.00	12.95	0	892	0.00%
2022/12/21	1	13.20	0	0.00	13.20	1	973	0.10%
2022/12/16	1	13.70	0	0.00	13.70	1	1,015	0.10%
2022/12/14	1	13.80	0	0.00	13.85	1	1,022	0.10%
2022/12/06	0	0.00	5	14.75	14.35	-5	1,049	-0.48%
2022/12/01	2	14.75	2	14.55	14.55	0	1,033	0.00%
2022/11/30	5	14.15	0	0.00	14.25	5	1,031	0.48%
2022/11/29	2	13.80	2	13.85	13.95	0	1,035	0.00%
2022/11/28	0.5	13.95	0	0.00	13.85	0.5	1,038	0.05%
2022/11/21	2	14.10	2	14.00	14.00	0	1,053	0.00%
2022/11/17	0	0.00	2	14.40	14.45	-2	1,050	-0.19%
2022/11/16	2	14.00	4	14.18	14.15	-2	1,038	-0.19%
2022/11/15	2	14.00	0	0.00	14.15	2	1,028	0.19%
2022/11/11	2	13.95	0	0.00	13.70	2	1,020	0.20%
2022/11/09	8	13.87	4	13.81	13.95	4	1,002	0.40%
2022/11/08	0	0.00	1	13.70	13.50	-1	923	-0.11%
2022/11/04	0	0.00	2	13.30	13.50	-2	943	-0.21%
2022/11/03	2	13.00	2	13.20	13.25	0	952	0.00%
2022/11/02	4	13.25	2	13.45	13.15	2	963	0.21%
2022/10/31	2	12.85	2	13.00	12.90	0	956	0.00%
2022/10/28	6	12.73	6	12.72	12.65	0	1,020	0.00%
2022/10/27	2	12.85	2	12.95	13.00	0	1,066	0.00%
2022/10/26	0	0.00	2	12.70	12.70	-2	1,088	-0.18%
2022/10/25	2	12.70	0	0.00	12.65	2	1,102	0.18%
2022/10/24	2	12.90	0	0.00	12.75	2	1,110	0.18%
2022/10/21	4	12.53	2	12.75	12.65	2	1,123	0.18%
2022/10/20	0	0.00	4	12.55	12.55	-4	1,133	-0.35%
2022/10/14	0	0.00	7	12.65	12.65	-7	1,178	-0.59%
2022/10/13	0.4	12.10	2	11.85	11.85	-1.6	1,179	-0.13%
2022/10/06	2	13.45	0	0.00	13.50	2	1,181	0.17%
2022/10/03	0	12.90	0	0.00	12.95	0	1,211	0.00%
2022/09/30	4	12.75	4	12.89	12.90	0	1,230	0.00%
2022/09/29	0.1	12.85	0	0.00	12.85	0.1	1,247	0.01%
2022/09/28	0.1	12.55	10	13.10	12.35	-9.9	1,254	-0.79%
2022/09/27	1	13.25	1	13.25	13.30	0	1,240	0.00%
2022/09/26	5.3	13.99	3	14.31	13.35	2.3	1,257	0.18%
2022/09/22	2	14.75	0	0.00	14.75	2	1,292	0.15%
2022/09/07	0.2	14.78	0	0.00	14.65	0.2	1,461	0.01%
2022/09/06	2	15.05	2	15.00	15.00	0	1,464	0.00%
2022/09/05	2	15.20	2	15.15	15.15	0	1,486	0.00%
2022/09/02	0.1	15.65	0	0.00	15.55	0.1	1,490	0.01%
2022/08/30	0	0.00	2	15.85	15.85	-2	1,502	-0.13%
2022/08/29	2	15.65	0	0.00	15.65	2	1,504	0.13%
2022/08/22	4	16.30	0	0.00	16.20	4	1,578	0.25%
2022/08/15	2	16.10	0	0.00	16.15	2	1,564	0.13%
2022/08/12	0	0.00	2	15.85	15.85	-2	1,560	-0.13%
2022/08/08	2	15.60	2	15.80	15.50	0	1,536	0.00%
2022/08/05	2	15.75	2	15.80	15.90	0	1,522	0.00%
2022/08/02	2	16.70	0	0.00	16.65	2	1,449	0.14%
2022/07/29	10	16.90	0	0.00	16.90	10	1,431	0.70%
2022/07/28	4	16.63	4	16.83	16.75	0	1,429	0.00%
2022/07/27	0	0.00	2	16.70	16.75	-2	1,419	-0.14%
2022/07/26	2	16.70	2	16.55	16.40	0	1,414	0.00%
2022/07/22	16	17.05	0	0.00	16.95	16	1,417	1.13%
2022/07/20	2	16.80	3	16.75	16.75	-1	1,441	-0.07%
2022/07/19	2	16.30	7	16.50	16.55	-5	1,461	-0.34%
2022/07/18	0	0.00	1	16.35	16.35	-1	1,467	-0.07%
2022/07/15	1	16.05	0	0.00	16.10	1	1,465	0.07%
2022/07/14	2	15.85	2	15.95	15.85	0	1,470	0.00%
2022/07/11	2	15.95	0	0.00	15.80	2	1,483	0.13%
2022/07/07	0	0.00	5	15.74	15.85	-5	1,472	-0.34%
2022/07/06	2	15.50	2	15.20	15.20	0	1,461	0.00%
2022/07/05	3	15.82	3	15.92	16.00	0	1,480	0.00%
2022/07/01	1.1	15.50	7	15.60	15.40	-6	1,481	-0.40%
2022/06/30	8	16.46	0	0.00	16.45	8	1,455	0.55%
2022/06/24	2.1	17.21	0	0.00	17.10	2.1	1,502	0.14%
2022/06/22	2.1	17.49	0	0.00	17.00	2.1	1,729	0.12%
2022/06/20	1	17.00	2	17.05	17.00	-1	1,775	-0.06%
2022/06/17	1	18.10	1	18.25	18.10	0	1,791	0.00%
2022/06/16	2.1	19.56	1	19.70	18.70	1.1	1,818	0.06%
2022/06/15	1	19.70	1	19.55	19.40	0	1,918	0.00%
2022/06/13	1	19.90	0	0.00	19.90	1	1,919	0.05%
2022/06/10	0.1	20.75	0	0.00	20.60	0.1	1,927	0.00%
2022/06/08	0	0.00	1	21.15	21.15	-1	1,952	-0.05%
2022/06/07	1	21.30	1	21.45	21.25	0	2,013	0.00%
2022/06/06	0.1	21.45	0	0.00	21.40	0.1	2,035	0.00%
2022/06/02	0	21.65	0	0.00	21.60	0	2,090	0.00%
2022/06/01	1	21.65	0	0.00	21.60	1	2,140	0.05%
2022/05/31	2.2	21.52	0	0.00	21.50	2.2	2,156	0.10%
2022/05/30	0	0.00	2	21.40	21.60	-2	2,125	-0.09%
2022/05/26	0	0.00	1	21.00	20.65	-1	2,137	-0.05%
2022/05/24	3	20.87	0	0.00	20.50	3	2,219	0.14%
2022/05/23	1.1	21.24	0	0.00	21.05	1.1	2,231	0.05%
2022/05/20	2.1	21.10	0	0.00	21.10	2.1	2,259	0.09%
2022/05/19	0	0.00	2	20.80	21.20	-2	2,274	-0.09%
2022/05/18	3	21.03	3	21.17	21.10	0	2,291	0.00%
2022/05/17	0	0.00	2	20.95	20.90	-2	2,320	-0.09%
2022/05/16	2.1	20.55	0	0.00	20.35	2.1	2,338	0.09%
2022/05/13	0	0.00	2	20.30	20.35	-2	2,348	-0.09%
2022/05/12	0	20.00	0	0.00	19.80	0	2,351	0.00%
2022/05/10	2.1	20.61	2	20.80	20.75	0.1	2,427	0.00%
2022/05/06	0	21.70	2	21.50	21.60	-2	2,500	-0.08%
2022/04/29	4.1	21.57	4	21.48	21.15	0.1	2,634	0.00%
2022/04/28	2	21.15	10	21.27	21.15	-8	2,672	-0.30%
2022/04/27	10	21.05	2	20.60	21.10	8	2,749	0.29%
2022/04/26	2	21.90	7	21.80	21.60	-5	2,730	-0.18%
2022/04/22	2	22.95	2	22.90	22.90	0	2,759	0.00%
2022/04/21	0.1	23.40	0	0.00	23.25	0.1	2,810	0.00%
2022/04/19	0	0.00	4	23.20	23.10	-4	2,891	-0.14%
2022/04/18	3	22.65	1	22.40	22.60	2	2,967	0.07%
2022/04/14	1.1	23.70	1	23.60	23.45	0.1	3,097	0.00%
2022/04/11	1	23.00	0	0.00	23.05	1	3,344	0.03%
2022/04/08	3	23.70	0	0.00	23.75	3	3,592	0.08%
2022/04/07	1	24.05	0	0.00	23.60	1	3,776	0.03%
2022/04/06	1	24.05	1	24.20	24.05	0	3,948	0.00%
2022/04/01	0	24.40	0	0.00	24.35	0	4,047	0.00%
2022/03/31	2	24.70	2	24.40	24.45	0	4,293	0.00%
2022/03/29	0	0.00	2	25.18	25.05	-2	4,835	-0.04%
2022/03/28	0	24.80	0	0.00	24.90	0	4,878	0.00%
2022/03/25	5	25.49	3	25.42	25.15	2	4,902	0.04%
2022/03/24	0	24.95	0	0.00	25.30	0	4,738	0.00%
2022/03/23	0	24.93	0	0.00	24.95	0	4,782	0.00%
2022/03/21	1	24.60	0	0.00	24.60	1	4,929	0.02%
2022/03/18	0	0.00	3	24.22	24.45	-3	4,986	-0.06%
2022/03/17	0	0.00	1	23.25	23.25	-1	4,941	-0.02%
2022/03/16	0	22.40	0	0.00	22.50	0	5,031	0.00%
2022/03/15	2	22.80	2	22.35	22.35	0	5,142	0.00%
2022/03/14	1	22.95	1	23.20	23.10	0	5,373	0.00%
2022/03/11	1	22.65	0	0.00	22.90	1	5,541	0.02%
2022/03/08	4	22.20	9	21.79	21.50	-5	5,957	-0.08%
2022/03/04	0	0.00	10	23.90	23.70	-10	7,698	-0.13%
2022/03/03	0	0.00	5	24.20	24.10	-5	7,897	-0.06%
2022/03/02	0	0.00	5	23.80	24.00	-5	8,241	-0.06%
2022/02/24	1	23.60	1	23.40	23.35	0	8,572	0.00%
2022/02/21	1	24.95	1	24.95	25.00	0	9,283	0.00%
2022/02/18	0	0.00	1	25.20	25.10	-1	9,691	-0.01%
2022/02/17	3	25.15	1	25.25	25.00	2	9,801	0.02%
2022/02/16	2	25.25	2	25.25	25.20	0	10,010	0.00%
2022/02/15	2	24.65	2	24.80	24.65	0	10,157	0.00%
2022/02/10	0	0.00	5	25.45	25.20	-5	10,542	-0.05%
2022/02/09	0	0.00	3	25.20	25.30	-3	10,585	-0.03%
2022/02/08	0	0.00	20.1	24.11	24.45	-20.1	10,600	-0.19%
2022/02/07	18	23.81	3	24.00	24.00	15	10,705	0.14%
2022/01/26	1	23.30	4	23.43	23.30	-3	11,050	-0.03%
2022/01/25	2.1	23.70	0	0.00	23.40	2.1	11,241	0.02%
2022/01/21	3	24.90	0	0.00	24.65	3	11,433	0.03%
2022/01/17	1	25.30	0	0.00	25.50	1	11,564	0.01%
2022/01/14	1	24.80	0	0.00	24.80	1	11,597	0.01%
2022/01/13	5	25.25	2	25.30	25.15	3	11,617	0.03%
2022/01/11	3	25.50	2	25.50	25.25	1	11,662	0.01%
2022/01/10	2	26.00	0	0.00	25.90	2	11,660	0.02%
2022/01/05	0	0.00	1	27.65	27.10	-1	11,815	-0.01%
2022/01/04	9	27.60	7	27.39	27.55	2	11,843	0.02%
2022/01/03	0	0.00	30	27.75	27.85	-30	11,828	-0.25%
2021/12/30	4	27.51	5	27.45	27.70	-1	11,651	-0.01%
2021/12/29	0	0.00	23	27.00	27.30	-23	11,570	-0.20%
2021/12/28	4	26.95	5	27.07	26.85	-1	11,556	-0.01%
2021/12/27	29	27.17	12	27.47	27.00	17	11,660	0.15%
2021/12/24	6	27.25	32	27.18	27.35	-26	11,567	-0.22%
2021/12/23	24	26.42	3	26.40	26.35	21	11,213	0.19%
2021/12/22	1	26.05	2	26.05	25.90	-1	11,372	-0.01%
2021/12/21	2	25.90	0	0.00	25.80	2	11,439	0.02%
2021/12/20	3	26.05	4	25.95	25.75	-1	11,510	-0.01%
2021/12/17	7	26.26	4	26.25	26.05	3	11,611	0.03%
2021/12/16	2	26.75	3	26.82	26.80	-1	11,789	-0.01%
2021/12/15	16	26.42	2	26.25	26.20	14	11,905	0.12%
2021/12/14	2	26.00	0	0.00	25.75	2	12,137	0.02%
2021/12/13	11	26.62	0.1	26.75	26.40	10.9	12,420	0.09%
2021/12/10	3	26.55	6	26.71	26.50	-3	12,605	-0.02%
2021/12/09	2	27.15	5	26.83	26.70	-3	12,786	-0.02%
2021/12/08	5.1	27.23	2.1	27.42	27.15	3	12,948	0.02%
2021/12/07	6	27.06	7	27.19	27.35	-1	13,140	-0.01%
2021/12/06	8	26.80	5	26.69	26.60	3	13,635	0.02%
2021/12/03	10	27.01	1	27.35	27.00	9	13,941	0.06%
2021/12/02	6.1	27.73	13	27.32	26.95	-6.9	14,271	-0.05%
2021/12/01	40	28.30	27.1	28.47	27.80	12.9	14,650	0.09%
2021/11/30	26	27.81	46	27.87	28.10	-20	14,388	-0.14%
2021/11/29	4	25.55	2	25.98	25.55	2	14,168	0.01%
2021/11/26	2	26.65	5	27.28	26.60	-3	14,466	-0.02%
2021/11/25	2	26.50	4	26.96	26.45	-2	14,563	-0.01%
2021/11/24	1	25.75	3	26.20	26.20	-2	14,807	-0.01%
2021/11/23	4	26.50	6	26.94	26.15	-2	15,772	-0.01%
2021/11/22	19	27.33	15	26.87	27.30	4	16,008	0.02%
2021/11/19	12	26.46	5	26.57	26.85	7	16,031	0.04%
2021/11/18	6	26.28	17	26.36	26.10	-11	16,273	-0.07%
2021/11/17	11	26.90	6	26.23	26.90	5	16,561	0.03%
2021/11/16	3.1	25.79	0	0.00	25.90	3.1	16,392	0.02%
2021/11/15	5	25.42	10	25.59	25.60	-5	16,550	-0.03%
2021/11/12	8	25.05	0	25.40	24.55	8	16,751	0.05%
2021/11/11	10	25.33	17	25.27	25.20	-7	17,178	-0.04%
2021/11/10	8	25.36	3	25.35	25.55	5	17,624	0.03%
2021/11/09	3	26.00	5	26.40	26.00	-2	18,390	-0.01%
2021/11/08	8	25.99	6	26.33	25.80	2	18,846	0.01%
2021/11/05	2	25.55	5	25.77	25.85	-3	19,553	-0.02%
2021/11/04	13	25.89	6	26.30	25.70	7	20,495	0.03%
2021/11/03	8	26.23	0	0.00	25.80	8	22,304	0.04%
2021/11/02	2	26.03	8	26.45	26.60	-6	24,642	-0.02%
2021/10/29	3	25.20	2	25.60	25.20	1	25,707	0.00%
2021/10/28	1	26.10	0	0.00	26.05	1	25,842	0.00%
2021/10/27	4	25.71	3	25.62	25.80	1	26,197	0.00%
2021/10/26	0	0.00	1	25.90	25.10	-1	26,488	0.00%
2021/10/25	0	0.00	1	25.80	25.70	-1	26,635	0.00%
2021/10/21	1	25.15	1	25.50	25.05	0	27,283	0.00%
2021/10/20	5.1	25.39	4	25.34	25.15	1.1	27,492	0.00%
2021/10/19	0	0.00	2	25.40	25.30	-2	27,842	-0.01%
2021/10/18	0	0.00	2	24.75	24.55	-2	28,634	-0.01%
2021/10/15	4	24.51	11	24.49	24.80	-7	29,069	-0.02%
2021/10/14	3	23.77	3	23.98	23.65	0	29,343	0.00%
2021/10/13	2	24.40	0	0.00	23.70	2	29,746	0.01%
2021/10/12	2	24.50	1	24.25	24.35	1	29,981	0.00%
2021/10/08	4.1	26.11	0	0.00	25.55	4.1	30,475	0.01%
2021/10/07	10.1	25.62	10	25.76	26.10	0.1	31,126	0.00%
2021/10/06	11	25.51	12	25.77	24.90	-1	32,701	0.00%
2021/10/05	2	25.45	6	24.67	25.65	-4	33,514	-0.01%
2021/10/04	0	0.00	6	25.09	24.50	-6	35,120	-0.02%
2021/10/01	6.1	26.00	0	0.00	25.85	6.1	35,406	0.02%
2021/09/30	0	0.00	7	26.73	27.00	-7	35,605	-0.02%
2021/09/29	10	26.91	0	0.00	26.30	10	35,968	0.03%
2021/09/28	2	28.00	12	28.08	28.05	-10	36,179	-0.03%
2021/09/27	5.2	28.34	1	28.50	28.20	4.2	36,410	0.01%
2021/09/24	0	0.00	5	28.80	28.55	-5	36,463	-0.01%
2021/09/23	17	28.32	3	29.15	28.20	14	36,408	0.04%
2021/09/22	8	28.35	7	28.46	28.30	1	36,306	0.00%
2021/09/17	13	28.97	10	28.86	28.75	3	36,253	0.01%
2021/09/16	9	29.32	30	29.42	29.55	-21	36,183	-0.06%
2021/09/15	14	28.40	2	28.55	28.30	12	35,892	0.03%
2021/09/14	40	29.30	41	29.15	29.05	-1	35,759	0.00%
2021/09/13	3	29.62	3	29.18	28.90	0	35,654	0.00%
2021/09/10	25	29.66	23	29.66	29.85	2	35,997	0.01%
2021/09/09	22	29.94	24	29.84	30.10	-2	36,385	-0.01%
2021/09/08	16	28.55	12	28.73	28.30	4	36,618	0.01%
2021/09/07	20	28.88	17	28.77	28.50	3	36,439	0.01%
2021/09/06	19	29.97	12	30.08	29.90	7	36,113	0.02%
2021/09/03	103	30.76	105	30.63	30.65	-2	35,579	-0.01%	大買/大賣/
2021/09/02	9	29.29	6	29.97	28.95	3	35,229	0.01%
2021/09/01	17	30.16	25	30.25	30.50	-8	34,963	-0.02%
2021/08/31	21	29.55	24	29.65	30.45	-3	34,532	-0.01%
2021/08/30	7	29.25	7	29.25	29.15	0	34,421	0.00%
2021/08/27	24	29.92	29	29.75	28.65	-5	34,102	-0.01%
2021/08/26	80	28.88	70	28.77	29.30	10	33,124	0.03%
2021/08/25	25	28.69	28	28.72	28.55	-3	32,777	-0.01%
2021/08/24	30	28.03	47	28.42	27.95	-17	32,487	-0.05%
2021/08/23	23	27.74	19	27.75	28.60	4	32,099	0.01%
2021/08/20	5	25.84	5	25.78	26.50	0	31,797	0.00%
2021/08/19	14	26.31	13	26.57	25.50	1	31,611	0.00%
2021/08/18	12	25.29	11	25.28	26.90	1	31,672	0.00%
2021/08/17	8	25.72	7	25.91	25.05	1	31,361	0.00%
2021/08/16	4	25.69	54	26.13	25.85	-50	30,920	-0.16%
2021/08/13	8	27.21	16	27.02	26.85	-8	30,425	-0.03%
2021/08/12	29	28.02	17	27.96	28.05	12	29,558	0.04%
2021/08/11	23	28.33	28	28.55	27.40	-5	29,119	-0.02%
2021/08/10	66	30.01	18.2	29.56	29.30	47.8	28,381	0.17%
2021/08/09	71	30.50	74	30.57	29.85	-3	27,503	-0.01%
2021/08/06	96	30.63	183	30.61	29.35	-87	25,670	-0.34%	大賣/
2021/08/05	87	29.52	73	29.99	31.15	14	23,188	0.06%
2021/08/04	27	28.23	11	28.10	28.35	16	22,281	0.07%
2021/08/03	17	27.65	2	27.80	28.00	15	22,117	0.07%
2021/08/02	24	27.50	24.6	27.92	27.20	-0.6	22,141	0.00%
2021/07/30	10	27.14	14	26.90	26.65	-4	21,909	-0.02%
2021/07/29	34	26.23	21	26.08	26.20	13	21,642	0.06%
2021/07/28	15	26.30	43	24.91	26.20	-28	21,511	-0.13%
2021/07/27	7	27.91	14	27.81	27.05	-7	21,360	-0.03%
2021/07/26	8.1	28.18	30	28.20	28.15	-21.9	21,094	-0.10%
2021/07/23	26	27.77	49	27.84	28.10	-23	21,018	-0.11%
2021/07/22	74	28.27	52	28.19	27.80	22	20,792	0.11%
2021/07/21	27	27.44	14	27.13	27.55	13	20,057	0.06%
2021/07/20	22	26.79	14	26.98	26.65	8	19,848	0.04%
2021/07/19	34	27.05	5	26.71	27.00	29	19,639	0.15%
2021/07/16	7	26.26	7	25.94	26.45	0	19,323	0.00%
2021/07/15	16.1	25.45	12	25.47	26.20	4.1	19,163	0.02%
2021/07/14	35	26.57	36	25.90	25.30	-1	18,720	-0.01%
2021/07/13	86.3	28.15	124	28.23	27.35	-37.7	18,262	-0.21%	大賣/
2021/07/12	23.2	26.00	15	25.27	26.40	8.1	16,717	0.05%
2021/07/09	104	23.85	84	24.04	24.00	20	15,872	0.13%	大買/
2021/07/08	0	0.00	15	22.93	23.20	-15	14,274	-0.11%
2021/07/07	4	21.10	19	20.70	21.10	-15	13,999	-0.11%
2021/07/06	20	21.09	15	20.88	20.40	5	13,812	0.04%
2021/07/05	21	20.78	37	20.48	20.65	-16	13,568	-0.12%
2021/07/02	21	19.89	30	19.84	19.85	-9	13,896	-0.06%
2021/07/01	2	19.10	7	19.44	19.40	-5	14,443	-0.03%
2021/06/30	0.2	19.40	1	19.55	19.50	-0.8	14,510	-0.01%
2021/06/29	11.1	19.23	1	19.85	19.20	10.1	14,458	0.07%
2021/06/28	7	19.54	7	19.64	19.65	0	14,351	0.00%
2021/06/25	3.2	19.43	0	0.00	19.05	3.2	14,312	0.02%
2021/06/24	0.1	19.00	3	18.98	19.30	-2.9	14,589	-0.02%
2021/06/23	1	18.65	1	18.90	18.95	0	14,571	0.00%
2021/06/22	8	18.68	7	18.76	18.45	1	14,656	0.01%
2021/06/21	45.1	19.32	28	18.90	18.50	17.1	14,558	0.12%
2021/06/18	10.3	19.94	8	20.06	19.45	2.3	14,066	0.02%
2021/06/17	32.2	20.05	34	19.51	20.80	-1.8	13,399	-0.01%
2021/06/16	3	19.00	6	19.13	19.00	-3	12,572	-0.02%
2021/06/15	0	0.00	2	19.00	18.90	-2	12,434	-0.02%
2021/06/11	2	18.60	5	18.89	18.85	-3	12,411	-0.02%
2021/06/10	23	18.92	8	18.79	18.80	15	12,326	0.12%
2021/06/09	21	18.51	21	18.70	18.80	0	11,896	0.00%
2021/06/08	0	0.00	39	18.27	18.40	-39	11,693	-0.33%
2021/06/07	7	18.87	8	18.28	17.70	-1	11,709	-0.01%
2021/06/04	0	0.00	5	18.10	18.05	-5	11,394	-0.04%
2021/06/03	0	0.00	4	18.03	18.00	-4	11,377	-0.04%
2021/06/02	4	17.85	10	17.67	17.80	-6	11,354	-0.05%
2021/06/01	8	18.13	10	18.09	17.85	-2	11,327	-0.02%
2021/05/31	10	17.60	3	17.35	17.40	7	11,239	0.06%
2021/05/28	6.1	17.57	22	17.66	17.50	-15.9	11,235	-0.14%
2021/05/26	10	17.31	26	17.35	16.85	-16	11,189	-0.14%
2021/05/25	11	16.56	8	16.85	16.60	3	10,914	0.03%
2021/05/24	20	16.25	7	16.18	16.25	13	10,951	0.12%
2021/05/21	2	15.40	2	15.60	15.60	0	10,934	0.00%
2021/05/20	3	16.12	3	15.65	15.35	0	11,253	0.00%
2021/05/19	27	15.89	5	15.78	16.05	22	11,316	0.19%
2021/05/18	2	14.90	0	0.00	14.90	2	11,332	0.02%
2021/05/17	2	13.65	0	0.00	13.55	2	11,593	0.02%
2021/05/14	4	15.73	4	15.40	15.05	0	11,474	0.00%
2021/05/13	3	14.95	0	0.00	15.30	3	11,425	0.03%
2021/05/12	47	16.90	37	16.65	16.35	10	11,225	0.09%
2021/05/11	6	18.13	3	18.73	18.15	3	11,028	0.03%
2021/05/10	3.1	19.25	10	18.92	19.20	-6.9	10,942	-0.06%
2021/05/07	0	0.00	23	18.38	18.50	-23	10,759	-0.21%
2021/05/06	3	17.17	0	0.00	16.85	3	10,719	0.03%
2021/05/05	2	17.20	0	0.00	17.20	2	10,680	0.02%
2021/05/04	11	17.92	13	17.55	17.70	-2	10,660	-0.02%
2021/05/03	3	18.98	3	18.85	18.35	0	10,488	0.00%
2021/04/29	13	19.02	0	0.00	18.85	13	10,435	0.12%
2021/04/28	1	19.25	4	19.60	19.60	-3	10,339	-0.03%
2021/04/27	8	19.28	3	18.98	19.05	5	10,446	0.05%
2021/04/26	53	19.39	51	19.49	19.50	2	10,486	0.02%
2021/04/23	0	0.00	10	18.88	18.95	-10	10,331	-0.10%
2021/04/22	2	18.50	28	18.44	18.10	-26	10,438	-0.25%
2021/04/21	5	19.15	14	19.26	19.00	-9	11,121	-0.08%
2021/04/20	0.1	19.00	15	19.10	19.05	-14.9	11,229	-0.13%
2021/04/19	76	18.92	58	19.18	18.85	18	11,325	0.16%
2021/04/16	10	18.40	16	18.39	18.65	-6	11,180	-0.05%
2021/04/15	15	18.00	21	17.99	18.05	-6	11,092	-0.05%
2021/04/14	14	17.49	5	17.60	17.60	9	11,089	0.08%
2021/04/13	10	18.75	7	18.34	18.15	3	11,094	0.03%
2021/04/12	54	18.57	46	18.68	18.45	8	11,003	0.07%
2021/04/09	15	18.64	26	18.15	18.20	-11	10,957	-0.10%
2021/04/08	58	18.70	52.3	18.89	18.90	5.7	10,753	0.05%
2021/04/07	7	18.19	103	17.62	18.45	-96	9,992	-0.96%	大賣/
2021/04/06	10	16.61	17	16.68	16.80	-7	9,169	-0.08%
2021/04/01	22	16.05	4	16.15	16.10	18	9,004	0.20%
2021/03/31	3	16.03	0	0.00	16.05	3	9,079	0.03%
2021/03/30	38	16.14	0	0.00	16.15	38	9,048	0.42%
2021/03/29	37	16.72	21	16.87	16.50	16	8,930	0.18%
2021/03/26	32	16.30	29	16.46	16.45	3	8,460	0.04%
2021/03/25	13	16.45	21	16.40	16.15	-8	8,444	-0.09%
2021/03/24	0	0.00	3	16.22	16.10	-3	8,306	-0.04%
2021/03/23	24	15.98	25	16.05	15.85	-1	8,273	-0.01%
2021/03/22	6	16.35	4	16.63	16.40	2	8,191	0.02%
2021/03/19	2	15.90	14	16.26	16.25	-12	8,094	-0.15%
2021/03/18	7	16.25	23	16.19	16.25	-16	8,125	-0.20%
2021/03/17	3	16.05	15	15.98	16.00	-12	8,179	-0.15%
2021/03/15	20	15.78	4	15.89	15.85	16	8,432	0.19%
2021/03/12	20	15.50	12	15.60	15.70	8	8,564	0.09%
2021/03/11	0	0.00	4	15.43	15.45	-4	8,905	-0.04%
2021/03/10	9	15.17	9	15.26	15.10	0	9,136	0.00%
2021/03/09	7	14.91	6	14.86	14.85	1	9,208	0.01%
2021/03/08	16	15.16	11	15.15	15.15	5	9,490	0.05%
2021/03/04	4	15.53	0	0.00	15.40	4	9,804	0.04%
2021/03/03	2	15.35	2	15.60	15.70	0	9,899	0.00%
2021/03/02	10	15.90	22	15.75	15.75	-12	9,876	-0.12%
2021/02/26	0	0.00	3	16.15	16.05	-3	9,941	-0.03%
2021/02/25	0	0.00	0.1	16.00	15.80	-0.1	10,284	0.00%
2021/02/24	16	16.04	11	16.40	15.75	5	10,344	0.05%
2021/02/23	0	0.00	3	16.00	16.10	-3	10,691	-0.03%
2021/02/22	1	16.30	59	16.12	16.10	-58	10,581	-0.55%
2021/02/19	2	15.60	12	15.63	15.60	-10	10,255	-0.10%
2021/02/18	0	15.10	15	15.15	15.30	-15	10,124	-0.15%
2021/02/17	26	15.13	10	14.99	15.30	16	9,965	0.16%
2021/02/04	6	14.18	17	14.01	13.85	-11	9,606	-0.11%
2021/02/03	0	0.00	8	14.00	13.90	-8	9,550	-0.08%
2021/02/02	0	0.00	4	13.80	13.80	-4	9,551	-0.04%
2021/02/01	24	13.48	25	13.33	13.55	-1	9,597	-0.01%
2021/01/28	31	14.40	2	14.20	14.25	29	9,444	0.31%
2021/01/27	2	13.80	0	0.00	13.90	2	9,261	0.02%
2021/01/26	12	13.92	10	13.97	14.00	2	9,212	0.02%
2021/01/25	5	14.05	6	14.27	14.25	-1	9,146	-0.01%
2021/01/22	2	14.58	10	14.50	14.50	-8	9,103	-0.09%
2021/01/21	13	14.77	5	14.67	14.35	8	9,046	0.09%
2021/01/20	37	14.91	22	14.76	14.35	15	8,951	0.17%
2021/01/19	19	14.87	21	15.00	15.10	-2	8,694	-0.02%
2021/01/18	6	14.47	8	14.41	14.50	-2	8,591	-0.02%
2021/01/15	18	15.10	15	15.13	15.00	3	8,613	0.03%
2021/01/14	76	16.26	36	16.35	16.00	40	8,441	0.47%
2021/01/13	23	15.18	39	15.11	15.55	-16	7,538	-0.21%
2021/01/12	16	14.83	4	14.85	14.50	12	7,235	0.17%
2021/01/11	0	0.00	5	14.75	14.80	-5	6,975	-0.07%
2021/01/08	2	14.30	2	14.45	14.25	0	6,834	0.00%
2021/01/07	2	14.48	2	14.55	14.55	0	6,790	0.00%
2021/01/06	16	15.03	7	14.21	14.10	9	6,719	0.13%
2021/01/05	0	0.00	4	14.80	14.90	-4	6,538	-0.06%
2021/01/04	2	14.40	4	14.58	14.55	-2	6,416	-0.03%
2020/12/31	2	14.25	2	14.40	14.25	0	6,307	0.00%
2020/12/30	6	14.08	4	14.30	14.05	2	6,261	0.03%
2020/12/29	6	14.13	0	0.00	14.10	6	6,232	0.10%
2020/12/28	0	0.00	2	14.35	14.35	-2	6,224	-0.03%
2020/12/25	2	14.05	0	0.00	14.20	2	6,165	0.03%
2020/12/22	2	14.05	2	13.95	13.50	0	6,020	0.00%
2020/12/21	0	0.00	1	13.75	13.65	-1	6,003	-0.02%
2020/12/18	0	0.00	1	14.15	13.80	-1	5,951	-0.02%
2020/12/17	1	14.20	2	14.10	14.15	-1	5,882	-0.02%
2020/12/16	0	0.00	1	14.10	14.10	-1	5,860	-0.02%
2020/12/15	4	14.11	0	0.00	14.00	4	5,830	0.07%
2020/12/14	4	14.45	1	14.45	14.35	3	5,774	0.05%
2020/12/11	0	0.00	5	14.00	13.85	-5	5,674	-0.09%
2020/12/10	4	14.48	2	14.65	14.40	2	5,542	0.04%
2020/12/09	0	0.00	2	14.78	14.95	-2	5,392	-0.04%
2020/12/08	2	14.40	4	14.41	14.40	-2	5,187	-0.04%
2020/12/07	15	14.52	0	0.00	14.55	15	5,049	0.30%
2020/12/04	2	13.60	2	13.55	13.70	0	4,674	0.00%
2020/12/03	5	13.19	1	13.10	13.10	4	4,405	0.09%
2020/12/02	2.1	13.54	2	13.20	13.35	0.1	4,450	0.00%
2020/12/01	2	12.80	3	12.77	13.00	-1	4,151	-0.02%
2020/11/30	2	12.73	0	0.00	12.65	2	4,000	0.05%
2020/11/27	0	0.00	4	12.54	12.55	-4	3,815	-0.10%
2020/11/26	30	12.10	0	0.00	12.15	30	3,693	0.81%
2020/11/25	7	12.24	0	0.00	12.15	7	3,660	0.19%
2020/11/24	3	12.27	16	12.39	12.10	-13	3,506	-0.37%
2020/11/20	52	12.09	37	11.97	12.05	15	3,046	0.49%
2020/11/19	20	11.50	4	11.50	11.55	16	2,592	0.62%
2020/11/18	4	11.43	4	11.55	11.35	0	2,574	0.00%
2020/11/17	4	11.38	2	11.35	11.30	2	2,555	0.08%
2020/11/13	0	0.00	2	11.30	11.25	-2	2,567	-0.08%
2020/11/12	2	11.15	2	11.35	11.15	0	2,581	0.00%
2020/11/11	2	11.15	4	11.30	11.25	-2	2,600	-0.08%
2020/11/10	2	11.10	0	0.00	11.15	2	2,643	0.08%
2020/11/09	0	0.00	5	11.15	11.20	-5	2,800	-0.18%
2020/11/04	3	10.70	0	0.00	10.80	3	2,835	0.11%
2020/11/02	0	0.00	2	10.55	10.65	-2	2,857	-0.07%
2020/10/30	0	0.00	12	10.65	10.65	-12	2,872	-0.42%
2020/10/28	0	0.00	1	11.20	11.00	-1	2,869	-0.03%
2020/10/27	1	11.45	0	0.00	11.30	1	2,850	0.04%
2020/10/26	3	11.63	1	11.85	11.55	2	2,838	0.07%
2020/10/23	35	11.73	18	11.50	11.70	17	2,798	0.61%
2020/10/22	0.1	10.80	1	11.10	10.90	-1	2,652	-0.04%
2020/10/21	0	0.00	42	10.91	11.00	-42	2,532	-1.66%
2020/10/19	2	10.70	2	10.80	10.85	0	2,580	0.00%
2020/10/16	2	10.80	0	0.00	10.80	2	2,608	0.08%
2020/10/15	0	0.00	20	11.05	11.05	-20	2,644	-0.76%
2020/10/14	0	0.00	2	10.95	11.00	-2	2,690	-0.07%
2020/10/13	2	10.80	0	0.00	10.85	2	2,761	0.07%
2020/10/12	0	0.00	4	10.90	10.90	-4	2,823	-0.14%
2020/10/07	2	10.85	4	10.88	10.90	-2	2,942	-0.07%
2020/10/06	0	0.00	10	10.75	10.75	-10	2,973	-0.34%
2020/10/05	72	10.74	2	10.70	10.70	70	3,062	2.29%
2020/09/29	2	10.45	0	0.00	10.40	2	3,285	0.06%
2020/09/28	2	10.20	4	10.50	10.55	-2	3,508	-0.06%
2020/09/25	2	10.50	2	10.35	10.35	0	4,294	0.00%
2020/09/24	3	10.63	5	10.50	10.50	-2	4,587	-0.04%
2020/09/23	2	11.15	0	0.00	11.00	2	4,604	0.04%
2020/09/22	5	11.25	0	0.00	11.25	5	4,625	0.11%
2020/09/21	2	11.40	1	11.80	11.40	1	4,627	0.02%
2020/09/18	2	11.75	7	11.65	11.65	-5	4,599	-0.11%
2020/09/17	0	0.00	5	11.67	11.65	-5	4,592	-0.11%
2020/09/16	6	11.53	0	0.00	11.50	6	4,604	0.13%
2020/09/15	0	0.00	3	11.78	11.65	-3	4,626	-0.06%
2020/09/11	4	11.28	0	0.00	11.25	4	4,703	0.09%
2020/09/10	14	11.59	3	11.77	11.55	11	4,691	0.23%
2020/09/09	4	11.65	0	0.00	11.70	4	4,688	0.09%
2020/09/08	3	11.93	2	11.75	11.75	1	4,696	0.02%
2020/09/07	4	12.05	12	12.23	12.10	-8	4,696	-0.17%
2020/09/04	2	11.60	0	0.00	11.75	2	4,943	0.04%
2020/09/03	1	11.75	0	0.00	11.75	1	5,059	0.02%
2020/09/02	0	0.00	2	11.90	11.65	-2	5,124	-0.04%
2020/08/27	6	11.95	0	0.00	11.55	6	5,225	0.11%
2020/08/26	6	11.78	5	12.10	11.75	1	5,259	0.02%
2020/08/25	0	0.00	22	11.80	11.75	-22	5,244	-0.42%
2020/08/24	1	11.30	1	11.30	11.30	0	5,189	0.00%
2020/08/20	1	11.15	0	0.00	10.80	1	5,172	0.02%
2020/08/19	0	0.00	1	11.55	11.50	-1	5,126	-0.02%
2020/08/18	0	0.00	10	11.65	11.75	-10	5,118	-0.20%
2020/08/17	0	0.00	15	11.70	11.75	-15	5,096	-0.29%
2020/08/13	40	12.02	0	0.00	11.50	40	5,021	0.80%
2020/08/12	2	10.90	2	11.00	12.00	0	4,842	0.00%
2020/08/10	5	11.40	0	0.00	11.25	5	4,782	0.10%
2020/08/07	15	11.10	0	0.00	11.15	15	4,774	0.31%
2020/07/30	0	0.00	10	10.80	10.90	-10	4,879	-0.20%
2020/07/20	0	0.00	10	10.75	10.65	-10	4,984	-0.20%
2020/07/17	2	11.15	0	0.00	10.80	2	4,947	0.04%
2020/07/15	0	0.00	10	11.65	11.40	-10	4,831	-0.21%
2020/07/14	2	11.48	0	0.00	11.50	2	4,764	0.04%
2020/07/13	7	11.69	0	0.00	11.70	7	4,739	0.15%
2020/07/10	1	11.80	2	11.88	11.60	-1	4,711	-0.02%
2020/07/08	1	12.45	0	0.00	12.85	1	4,513	0.02%
2020/07/07	0	0.00	1	12.40	12.35	-1	4,321	-0.02%
2020/07/06	41	12.99	8	13.03	12.95	33	4,112	0.80%
2020/07/03	0	0.00	8	11.84	11.90	-8	3,344	-0.24%
2020/07/01	0	0.00	3	10.50	10.50	-3	2,989	-0.10%
2020/06/30	2	10.30	0	0.00	10.30	2	2,952	0.07%
2020/06/23	2	10.50	1	10.35	10.30	1	2,983	0.03%
2020/06/22	1	10.60	0	0.00	10.50	1	3,044	0.03%
2020/06/19	0	0.00	1	10.75	10.75	-1	3,052	-0.03%
2020/06/16	0	0.00	2	10.40	10.40	-2	2,980	-0.07%
2020/06/15	2	10.25	0	0.00	10.20	2	2,988	0.07%
2020/06/12	1	10.25	15	10.10	10.25	-14	2,986	-0.47%
2020/06/11	24	10.95	10	10.90	10.50	14	2,959	0.47%
2020/06/10	0	0.00	50	10.19	10.65	-50	2,602	-1.92%
2020/06/09	5	9.98	5	10.10	9.90	0	2,546	0.00%
2020/06/05	5	9.86	0	0.00	9.86	5	2,483	0.20%
2020/06/04	0	0.00	8	9.86	9.79	-8	2,506	-0.32%
2020/06/03	10	9.90	0	0.00	9.84	10	2,562	0.39%
2020/06/02	0	0.00	22	9.78	9.96	-22	2,515	-0.87%
2020/06/01	0	0.00	65	9.41	9.53	-65	2,497	-2.60%
2020/05/28	2	9.33	2	9.55	9.33	0	2,518	0.00%
2020/05/27	0	0.00	2	9.40	9.45	-2	2,567	-0.08%
2020/05/25	5	9.27	0	0.00	9.31	5	2,867	0.17%
2020/05/22	2	9.50	0	0.00	9.37	2	2,912	0.07%
2020/05/21	5	9.59	6	9.61	9.60	-1	2,929	-0.03%
2020/05/19	2	9.26	2	9.37	9.36	0	2,930	0.00%
2020/05/15	4	9.56	4	9.41	9.41	0	2,992	0.00%
2020/05/14	2	9.70	2	9.52	9.52	0	2,982	0.00%
2020/05/13	2	9.80	1	9.90	9.89	1	2,965	0.03%
2020/05/12	9	9.88	5	9.86	9.85	4	2,977	0.13%
2020/05/08	10	10.02	0	0.00	9.97	10	3,030	0.33%
2020/05/07	0	0.00	21	10.16	10.15	-21	2,984	-0.70%
2020/05/06	5	9.92	4	10.15	9.90	1	2,959	0.03%
2020/05/05	5	9.94	2	10.00	9.85	3	2,911	0.10%
2020/05/04	10	9.85	5	9.90	9.88	5	2,912	0.17%
2020/04/30	7	9.95	5	10.05	9.99	2	2,921	0.07%
2020/04/29	13	10.09	8	10.46	10.00	5	2,938	0.17%
2020/04/28	0	0.00	4	10.12	10.30	-4	2,866	-0.14%
2020/04/27	0	0.00	4	9.61	9.68	-4	2,937	-0.14%
2020/04/24	4	9.36	0	0.00	9.27	4	3,025	0.13%
2020/04/22	0	0.00	2	9.00	9.16	-2	3,786	-0.05%
2020/04/21	2	8.91	60	8.85	8.81	-58	3,831	-1.51%
2020/04/20	2	9.21	0	0.00	9.21	2	3,823	0.05%
2020/04/17	104	9.89	0	0.00	9.30	104	3,958	2.63%	大買/鉅額交易
2020/04/16	0	0.00	2	9.30	9.50	-2	3,932	-0.05%
2020/04/14	0	0.00	2	9.00	9.12	-2	3,972	-0.05%
2020/04/13	2	8.80	2	8.94	8.91	0	3,985	0.00%
2020/04/10	2	8.83	2	8.88	8.88	0	3,999	0.00%
2020/04/09	2	8.82	0	0.00	8.88	2	4,034	0.05%
2020/04/08	0	0.00	5	8.79	8.87	-5	4,071	-0.12%
2020/04/07	6	8.58	4	8.73	8.61	2	4,069	0.05%
2020/03/27	2	8.10	0	0.00	8.10	2	4,668	0.04%
2020/03/26	6	8.12	8	8.17	8.21	-2	4,916	-0.04%
2020/03/25	2	7.51	4	7.68	7.74	-2	4,873	-0.04%
2020/03/24	2	7.25	5	7.30	7.23	-3	4,820	-0.06%
2020/03/23	8	7.02	0	0.00	6.97	8	4,809	0.17%
2020/03/20	2	7.44	0	0.00	7.43	2	4,804	0.04%
2020/03/19	0	0.00	2	7.05	7.03	-2	4,772	-0.04%
2020/03/18	1	7.86	0	0.00	7.81	1	4,726	0.02%
2020/03/16	2	9.20	0	0.00	8.85	2	4,671	0.04%
2020/03/13	0	0.00	26	9.08	9.54	-26	4,623	-0.56%
2020/03/12	5	10.35	2	10.05	10.05	3	4,539	0.07%
2020/03/11	3	10.95	0	0.00	10.55	3	4,457	0.07%
2020/03/10	5	10.40	5	10.50	11.00	0	4,421	0.00%
2020/03/09	2	10.90	4	10.90	10.60	-2	4,368	-0.05%
2020/03/06	1	10.90	0	0.00	10.80	1	4,293	0.02%
2020/03/05	2	11.00	0	0.00	11.05	2	4,266	0.05%
2020/03/04	2	10.70	6	11.07	11.15	-4	4,221	-0.09%
2020/03/03	64	10.99	0	0.00	10.75	64	4,161	1.54%
2020/03/02	17	10.84	5	10.79	10.95	12	4,096	0.29%
2020/02/27	19	10.84	2	11.00	10.70	17	4,033	0.42%
2020/02/26	0	0.00	1	10.55	10.65	-1	3,782	-0.03%
2020/02/25	4	10.38	2	10.15	10.35	2	3,712	0.05%
2020/02/24	0	0.00	1	10.25	10.20	-1	3,646	-0.03%
2020/02/20	1	10.50	0	0.00	10.55	1	3,609	0.03%
2020/02/19	0	0.00	2	10.60	10.55	-2	3,600	-0.06%
2020/02/18	2	10.20	1	10.30	10.40	1	3,545	0.03%
2020/02/14	0	0.00	2	10.45	10.45	-2	3,504	-0.06%
2020/02/13	0	0.00	2	10.50	10.45	-2	3,496	-0.06%
2020/02/12	2	10.55	4	10.60	10.55	-2	3,507	-0.06%
2020/02/11	4	10.19	0	0.00	10.15	4	3,418	0.12%
2020/02/06	5	10.30	5	10.45	10.45	0	3,388	0.00%
2020/02/05	0	0.00	1	10.35	10.20	-1	3,372	-0.03%
2020/02/03	11	10.17	13	10.27	10.20	-2	3,319	-0.06%
2020/01/31	3	11.05	0	0.00	10.90	3	3,262	0.09%
2020/01/30	0	0.00	1	10.90	10.90	-1	3,201	-0.03%
2020/01/20	2	11.45	0	0.00	11.50	2	3,057	0.07%
2020/01/17	2	11.58	5	12.00	11.40	-3	2,938	-0.10%
2020/01/16	4	11.03	10	11.19	11.75	-6	2,603	-0.23%
2020/01/15	1	10.65	11	10.41	10.70	-10	2,178	-0.46%
2020/01/14	1	10.35	1	10.25	10.30	0	2,113	0.00%
2020/01/13	10	10.10	0	0.00	10.40	10	2,083	0.48%
2019/12/30	0	0.00	1	10.80	10.45	-1	1,695	-0.06%
2019/12/27	1	10.75	20	10.55	10.65	-19	1,638	-1.16%
2019/12/26	0	0.00	1	10.95	10.85	-1	1,553	-0.06%
2019/12/25	2	10.63	0	0.00	10.55	2	1,408	0.14%
2019/12/24	22	10.41	10	10.48	10.70	12	1,332	0.90%
2019/12/23	13	10.38	46	10.40	10.40	-33	984	-3.35%
2019/12/17	0	0.00	5	9.22	9.22	-5	687	-0.73%
2019/12/16	0	0.00	5	9.03	9.04	-5	679	-0.74%
2019/12/12	1	9.21	3	9.20	9.10	-2	661	-0.30%
2019/11/27	2	9.05	0	0.00	8.98	2	813	0.25%
2019/11/12	5	8.73	0	0.00	8.77	5	821	0.61%
2019/10/28	4	9.42	4	9.45	9.39	0	822	0.00%
2019/10/25	5	9.55	5	9.54	9.51	0	839	0.00%
2019/10/22	0	0.00	3	9.46	9.45	-3	816	-0.37%
2019/10/21	0	0.00	3	9.47	9.47	-3	822	-0.36%
2019/10/18	6	9.68	0	0.00	9.50	6	833	0.72%
2019/10/15	0	0.00	2	9.39	9.40	-2	811	-0.25%
2019/10/04	1	9.15	0	0.00	9.15	1	853	0.12%
2019/09/24	1	9.47	0	0.00	9.44	1	860	0.12%
2019/09/10	0	0.00	2	9.26	9.29	-2	790	-0.25%
2019/09/09	5	9.51	7	9.61	9.44	-2	782	-0.26%
2019/09/06	3	9.73	3	9.72	9.68	0	761	0.00%
2019/09/05	13	9.60	11	9.71	9.55	2	736	0.27%
2019/09/04	15	9.31	3	9.14	9.34	12	666	1.80%
2019/09/02	5	8.83	0	0.00	8.98	5	616	0.81%
2019/08/30	0	0.00	8	8.88	8.82	-8	606	-1.32%
2019/08/28	4	8.66	0	0.00	8.67	4	586	0.68%
2019/08/26	1	8.71	0	0.00	8.74	1	585	0.17%
2019/08/20	4	8.84	0	0.00	8.79	4	576	0.69%
2019/08/19	0	0.00	2	8.91	8.80	-2	571	-0.35%
2019/08/15	2	8.75	0	0.00	8.77	2	566	0.35%
2019/08/08	4	8.80	4	9.03	9.00	0	582	0.00%
2019/07/29	0	0.00	3	9.32	9.19	-3	541	-0.55%
2019/07/22	0	0.00	1	8.93	8.90	-1	505	-0.20%
2019/07/19	0	0.00	13	8.82	8.80	-13	499	-2.60%
2019/07/18	6	8.74	0	0.00	8.76	6	514	1.17%
2019/07/17	2	8.83	0	0.00	8.83	2	536	0.37%
2019/07/12	0	0.00	2	8.45	8.62	-2	604	-0.33%
2019/07/04	2	8.46	0	0.00	8.46	2	597	0.33%
2019/06/28	1	8.39	0	0.00	8.36	1	607	0.16%
2019/06/21	0	0.00	1	8.59	8.47	-1	642	-0.16%
2019/06/11	0	0.00	1	8.44	8.43	-1	717	-0.14%
2019/06/10	1	8.35	1	8.45	8.35	0	720	0.00%
2019/06/06	0	0.00	2	8.42	8.38	-2	725	-0.28%
2019/05/29	1	8.43	0	0.00	8.44	1	794	0.13%
2019/05/28	0	0.00	1	8.50	8.46	-1	797	-0.13%
2019/05/20	1	8.28	0	0.00	8.25	1	870	0.11%
2019/05/10	1	9.28	0	0.00	9.10	1	1,039	0.10%
2019/04/26	1	9.88	0	0.00	9.77	1	1,021	0.10%
2019/04/25	6	9.96	1	10.00	9.97	5	1,011	0.49%
2019/04/24	1	9.92	1	9.94	9.94	0	1,007	0.00%
2019/04/23	0	0.00	2	10.25	10.10	-2	988	-0.20%
2019/04/22	1	10.20	1	10.25	10.25	0	962	0.00%
2019/04/02	0	0.00	4	9.56	9.60	-4	783	-0.51%
2019/03/25	2	9.98	0	0.00	9.89	2	736	0.27%
2019/03/22	0	0.00	6	10.05	10.05	-6	725	-0.83%
2019/03/21	0	0.00	5	10.05	10.00	-5	704	-0.71%
2019/03/20	25	10.15	0	0.00	10.10	25	701	3.56%
2019/03/05	5	10.10	0	0.00	10.05	5	704	0.71%
2019/02/22	5	10.30	0	0.00	10.30	5	678	0.74%
2019/02/15	4	10.20	0	0.00	10.45	4	582	0.69%
2018/11/30	0	0.00	7	9.72	9.68	-7	610	-1.15%
2018/11/29	0	0.00	2	9.30	9.85	-2	579	-0.35%
2018/11/28	1	8.97	4	8.87	8.96	-3	537	-0.56%
2018/11/22	2	8.76	0	0.00	8.79	2	530	0.38%
2018/11/21	2	8.72	0	0.00	8.71	2	533	0.37%
2018/11/20	1	8.78	0	0.00	8.74	1	538	0.19%
2018/10/30	0	0.00	3	8.15	8.11	-3	625	-0.48%
2018/10/23	1	8.95	0	0.00	8.94	1	625	0.16%
2018/10/12	0	0.00	5	8.41	8.68	-5	645	-0.77%
2018/09/14	0	0.00	1	10.25	10.45	-1	776	-0.13%
2018/09/13	1	10.15	0	0.00	10.25	1	784	0.13%
2018/09/10	0	0.00	10	10.00	9.90	-10	828	-1.21%
2018/08/28	0	0.00	20	10.75	10.75	-20	1,201	-1.66%
2018/08/17	0	0.00	17	10.77	10.70	-17	1,525	-1.11%
2018/08/16	0	0.00	20	10.70	10.80	-20	1,527	-1.31%
2018/08/13	0	11.00	0	0.00	11.00	0	1,511	0.00%
2018/08/09	0	0.00	15	11.70	11.65	-15	1,509	-0.99%
2018/08/08	7	11.75	0	0.00	11.70	7	1,507	0.46%
2018/08/02	0	0.00	15	11.50	11.50	-15	1,558	-0.96%
2018/07/20	0.4	11.40	10	11.35	11.45	-9.6	1,644	-0.58%
2018/07/19	0	0.00	2	11.45	11.25	-2	1,641	-0.12%
2018/07/18	0	0.00	10	11.45	11.45	-10	1,660	-0.60%
2018/07/17	5	11.10	2	11.30	11.30	3	1,776	0.17%
2018/07/16	5	11.10	0	0.00	11.15	5	1,768	0.28%
2018/07/13	2	11.10	0	0.00	11.15	2	1,770	0.11%
2018/07/11	2	10.80	0	0.00	10.80	2	1,767	0.11%
2018/07/09	0	0.00	1	11.10	11.10	-1	1,756	-0.06%
2018/07/05	2	11.50	0	0.00	11.35	2	1,729	0.12%
2018/07/03	0	0.00	2	12.10	12.10	-2	1,737	-0.12%
2018/06/27	2	12.55	0	0.00	12.55	2	1,726	0.12%
2018/06/26	0	0.00	10	12.30	12.35	-10	1,719	-0.58%
2018/06/21	3	13.25	0	0.00	13.20	3	1,748	0.17%
2018/06/19	35	13.04	0	0.00	13.00	35	1,980	1.77%
2018/06/15	15	13.16	10	13.07	13.20	5	1,956	0.26%
2018/06/07	8	12.79	0	0.00	12.80	8	1,821	0.44%
2018/06/04	5	12.65	0	0.00	12.60	5	1,765	0.28%
2018/05/31	1	12.35	0	0.00	12.35	1	1,663	0.06%
2018/05/30	3	12.35	7	12.56	12.75	-4	1,619	-0.25%
2018/05/29	2	12.20	0	0.00	12.20	2	1,536	0.13%
2018/05/28	1	11.70	0	0.00	11.80	1	1,468	0.07%
2018/05/14	1	11.95	0	0.00	11.80	1	1,797	0.06%
2018/05/09	5	12.50	0	0.00	12.50	5	1,813	0.28%
2018/04/17	0	0.00	1	13.00	12.85	-1	2,362	-0.04%
2018/04/12	0	0.00	1	13.40	13.40	-1	2,418	-0.04%
2018/04/09	1	13.05	0	0.00	13.05	1	2,495	0.04%
2018/03/30	5	13.30	0	0.00	13.20	5	2,739	0.18%
2018/03/29	10	13.20	0	0.00	13.25	10	2,761	0.36%
2018/03/27	3	13.50	0	0.00	13.45	3	2,842	0.11%
2018/03/26	1	13.45	0	0.00	13.45	1	2,841	0.04%
2018/03/23	0	0.00	3	13.63	13.75	-3	2,859	-0.10%
2018/03/22	12	14.44	23	14.25	14.15	-11	2,840	-0.39%
2018/03/16	6	13.85	0	0.00	13.85	6	2,560	0.23%
2018/03/13	4	14.08	4	14.10	14.00	0	2,651	0.00%
2018/03/12	1	13.85	0	0.00	13.70	1	2,671	0.04%
2018/03/01	4	13.65	0	0.00	13.65	4	3,073	0.13%
2018/02/26	1	13.50	19	13.58	13.65	-18	3,055	-0.59%
2018/02/23	0	0.00	1	13.50	13.50	-1	3,051	-0.03%
2018/02/22	0	0.00	4	13.49	13.45	-4	3,122	-0.13%
2018/02/21	4	12.94	0	0.00	13.10	4	3,172	0.13%
2018/02/09	1	12.30	0	0.00	12.70	1	3,217	0.03%
2018/02/08	8	13.23	0	0.00	13.10	8	3,244	0.25%
2018/02/07	7	13.28	4	13.20	13.15	3	3,252	0.09%
2018/02/05	1	14.40	0	0.00	14.45	1	3,244	0.03%
2018/02/02	5	14.95	0	0.00	14.95	5	3,258	0.15%
2018/02/01	3	15.15	0	0.00	15.15	3	3,337	0.09%
2018/01/30	8	15.53	7	15.46	15.35	1	3,506	0.03%
2018/01/29	6	15.20	0	0.00	15.20	6	3,394	0.18%
2018/01/26	3	15.30	0	0.00	15.25	3	3,520	0.09%
2018/01/25	1	15.25	0	0.00	15.30	1	3,688	0.03%
2018/01/24	0	0.00	9.1	15.28	15.25	-9.1	3,732	-0.24%
2018/01/23	2	15.35	3	15.27	15.30	-1	3,791	-0.03%
2018/01/22	10	15.90	0	0.00	15.70	10	3,804	0.26%
2018/01/19	4	15.83	6	15.75	15.75	-2	3,801	-0.05%
2018/01/18	12	15.80	1	15.75	15.70	11	3,835	0.29%
2018/01/17	3	15.63	8	15.70	15.60	-5	3,761	-0.13%
2018/01/15	0	0.00	3	15.62	15.55	-3	3,830	-0.08%
2018/01/12	2	15.05	1	15.35	15.35	1	3,783	0.03%
2018/01/11	1	14.85	0	0.00	14.85	1	3,773	0.03%
2018/01/08	5	15.46	5	15.61	15.40	0	4,060	0.00%
2018/01/05	2	15.45	1	15.50	15.45	1	4,169	0.02%