菱生 (2369)-群益金鼎-大甲券商分點個股進出

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
21.95
漲跌
▲0.60
漲幅
+2.81%
成交量
2,429張
產業
上市半導體類股
538人加入追蹤

立即追蹤
本地時間:13:30

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－群益金鼎-大甲券商分點個股進出

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-大甲券商分點個股進出
群益金鼎-大甲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
2024/04/23	3	21.40	2	21.35	21.35	1	14,951	0.01%
2024/04/22	2	21.40	0	0.00	21.20	2	14,949	0.01%
2024/04/19	3	21.78	0	0.00	21.80	3	14,935	0.02%
2024/04/16	1	22.00	0	0.00	22.20	1	14,886	0.01%
2024/04/15	5	23.20	0	0.00	23.05	5	14,838	0.03%
2024/04/12	1	24.25	10	24.30	24.20	-9	14,769	-0.06%
2024/04/11	6	24.60	0	0.00	24.45	6	14,759	0.04%
2024/04/10	0	0.00	1	25.50	24.95	-1	14,760	-0.01%
2024/04/09	0	0.00	5.1	24.95	24.90	-5.1	14,695	-0.03%
2024/04/08	5	24.60	0	0.00	24.60	5	14,655	0.03%
2024/04/02	1	24.55	0	0.00	24.40	1	14,820	0.01%
2024/04/01	1	24.85	1	25.10	24.90	0	15,048	0.00%
2024/03/29	0	0.00	2	23.70	23.80	-2	15,037	-0.01%
2024/03/28	0	0.00	8	24.62	24.10	-8	15,070	-0.05%
2024/03/27	0	24.40	1	24.30	24.35	-1	15,060	-0.01%
2024/03/26	1	24.50	11	24.72	24.40	-10	15,057	-0.07%
2024/03/25	0	0.00	2	25.18	25.20	-2	15,050	-0.01%
2024/03/22	7	25.45	7	25.32	25.35	0	15,016	0.00%
2024/03/21	14	25.25	23	24.97	24.90	-9	14,898	-0.06%
2024/03/20	1	24.40	1	24.20	24.15	0	14,619	0.00%
2024/03/19	0	0.00	5	24.80	24.45	-5	14,640	-0.03%
2024/03/18	3	24.72	1	24.35	24.85	2	14,646	0.01%
2024/03/15	1	24.05	3	24.22	24.05	-2	14,617	-0.01%
2024/03/14	1	24.70	0	0.00	24.35	1	14,613	0.01%
2024/03/13	1	24.95	1	24.90	24.95	0	14,624	0.00%
2024/03/12	0	0.00	1	25.30	25.55	-1	14,624	-0.01%
2024/03/11	2	25.13	2	24.90	24.90	0	14,644	0.00%
2024/03/08	2	24.75	3	24.92	24.75	-1	14,682	-0.01%
2024/03/07	32	25.92	45	25.80	25.60	-13	14,631	-0.09%
2024/03/06	52	27.11	79	26.85	27.10	-27	14,558	-0.19%
2024/03/05	18	26.22	12.1	26.09	26.45	6	14,663	0.04%
2024/03/04	21	26.35	12	26.47	26.25	9	15,604	0.06%
2024/03/01	30	27.08	14	26.76	26.35	16	15,581	0.10%
2024/02/29	5	27.01	15	26.56	26.60	-10	15,319	-0.07%
2024/02/27	44	26.28	31.1	26.32	26.40	12.9	15,175	0.09%
2024/02/26	24	27.06	17	26.99	27.10	7	15,001	0.05%
2024/02/23	6	26.96	19.3	26.77	26.65	-13.3	14,866	-0.09%
2024/02/22	15	27.65	22	27.51	27.25	-7	14,794	-0.05%
2024/02/21	35.1	27.73	19	27.69	27.60	16.1	14,615	0.11%
2024/02/20	57	28.24	44	27.98	27.75	13	14,454	0.09%
2024/02/19	111	29.64	96	29.54	28.40	15	14,008	0.11%	大買/
2024/02/16	36	26.66	42	27.44	28.10	-6	12,541	-0.05%
2024/02/15	11	25.14	25	25.07	25.55	-14	11,643	-0.12%
2024/02/05	19	23.96	12	24.20	24.15	7	11,497	0.06%
2024/02/02	7	24.10	0	0.00	23.90	7	11,304	0.06%
2024/02/01	0	0.00	5	24.07	23.80	-5	11,194	-0.04%
2024/01/31	33	24.81	39	24.73	24.35	-6	11,138	-0.05%
2024/01/30	29	23.95	34	23.64	24.55	-5	10,369	-0.05%
2024/01/29	1	22.60	0	0.00	22.70	1	9,680	0.01%
2024/01/26	18.1	23.18	2	23.25	22.70	16.1	9,703	0.17%
2024/01/25	6	23.29	4	23.49	23.20	2	9,672	0.02%
2024/01/24	36.4	24.40	31	24.70	23.90	5.4	9,552	0.06%
2024/01/23	18.1	23.58	20	23.25	23.90	-1.9	8,402	-0.02%
2024/01/22	6	21.46	0	0.00	21.75	6	8,120	0.07%
2024/01/19	2	20.63	3	20.87	21.00	-1	8,223	-0.01%
2024/01/18	0	0.00	2	20.25	20.15	-2	8,599	-0.02%
2024/01/16	0	0.00	10	20.60	20.70	-10	10,785	-0.09%
2024/01/12	2	20.60	0	0.00	20.60	2	12,009	0.02%
2024/01/11	0	0.00	5	20.90	21.00	-5	12,175	-0.04%
2024/01/10	2	20.68	0	0.00	20.70	2	12,641	0.02%
2024/01/09	0	0.00	0.1	21.05	20.90	-0.1	12,858	0.00%
2024/01/08	1	21.50	0	0.00	21.50	1	13,018	0.01%
2024/01/05	1	21.80	1	21.85	21.85	0	13,001	0.00%
2024/01/04	23	22.30	5	22.40	22.20	18	12,989	0.14%
2024/01/03	0	0.00	4	22.65	22.60	-4	12,970	-0.03%
2024/01/02	1	22.90	0	0.00	22.95	1	12,951	0.01%
2023/12/29	3	22.95	0	0.00	22.90	3	12,942	0.02%
2023/12/28	5	22.95	4	23.24	23.30	1	12,907	0.01%
2023/12/27	9.1	23.16	5.2	23.03	23.20	3.9	12,757	0.03%
2023/12/26	2	22.30	3	22.30	22.35	-1	12,489	-0.01%
2023/12/22	0	0.00	1	21.75	21.65	-1	12,348	-0.01%
2023/12/21	1	21.80	0	0.00	21.70	1	12,332	0.01%
2023/12/20	2	22.15	0	0.00	22.20	2	12,313	0.02%
2023/12/19	1	21.60	0	0.00	21.85	1	12,267	0.01%
2023/12/15	7	22.44	0.1	22.65	22.35	6.9	12,245	0.06%
2023/12/13	1	22.60	2	22.70	22.70	-1	12,147	-0.01%
2023/12/11	2	23.15	0	0.00	23.00	2	12,100	0.02%
2023/12/08	1	23.45	3	23.37	23.30	-2	12,079	-0.02%
2023/12/07	0	0.00	6	23.30	23.30	-6	12,064	-0.05%
2023/12/06	0	0.00	1	23.45	23.55	-1	12,036	-0.01%
2023/12/04	3	23.92	1	23.65	23.70	2	11,939	0.02%
2023/12/01	2	23.58	3	23.88	24.15	-1	11,883	-0.01%
2023/11/30	12	24.14	3	23.87	23.90	9	11,820	0.08%
2023/11/29	28.1	24.95	16.6	24.58	24.30	11.5	11,673	0.10%
2023/11/28	0	0.00	22	23.41	23.45	-22	11,095	-0.20%
2023/11/24	0	0.00	2	23.63	23.30	-2	10,979	-0.02%
2023/11/22	2	23.58	3	23.23	23.45	-1	11,135	-0.01%
2023/11/21	0	0.00	8	23.32	23.05	-8	11,163	-0.07%
2023/11/20	15	23.25	3	23.38	23.25	12	11,011	0.11%
2023/11/17	2	22.90	14	22.83	22.80	-12	10,827	-0.11%
2023/11/16	5	22.66	5.6	22.52	22.45	-0.6	10,606	-0.01%
2023/11/15	34	22.60	20	22.36	22.60	14	10,389	0.13%
2023/11/14	14	21.31	18.4	21.54	21.75	-4.4	9,836	-0.04%
2023/11/13	42	21.36	11	21.12	21.65	31	9,676	0.32%
2023/11/10	12	20.28	14	20.12	20.10	-2	9,288	-0.02%
2023/11/09	5	20.46	9	20.31	20.05	-4	9,223	-0.04%
2023/11/08	10	20.80	10	20.50	20.40	0	9,169	0.00%
2023/11/07	1	20.20	2	20.25	20.75	-1	9,060	-0.01%
2023/11/06	10	20.95	10	21.30	21.15	0	8,961	0.00%
2023/11/03	0	0.00	1	21.00	20.80	-1	8,885	-0.01%
2023/11/02	1	21.25	2	21.18	21.10	-1	8,827	-0.01%
2023/11/01	17	21.43	16	20.89	20.85	1	8,765	0.01%
2023/10/31	19	21.83	28	21.53	21.15	-9	8,649	-0.10%
2023/10/30	53	22.11	42	21.69	21.75	11	8,496	0.13%
2023/10/27	27.2	22.28	38	21.85	21.70	-10.8	8,318	-0.13%
2023/10/26	31	22.71	40.1	22.61	22.40	-9.1	8,168	-0.11%
2023/10/25	17	23.09	29	23.31	23.25	-12	8,159	-0.15%
2023/10/24	94	24.63	158	24.28	23.55	-64	7,787	-0.82%	大賣/
2023/10/23	21	22.91	47	23.44	23.65	-26	6,176	-0.42%
2023/10/20	121	20.13	80.2	20.66	21.50	40.8	5,607	0.73%	大買/
2023/10/19	20	19.50	7	19.54	19.55	13	4,977	0.26%
2023/10/18	17	19.84	8	19.63	20.10	9	4,813	0.19%
2023/10/17	11.2	19.27	24	19.23	18.85	-12.8	4,372	-0.29%
2023/10/16	21	18.73	3	18.65	19.10	18	4,165	0.43%
2023/10/05	1	17.60	0	0.00	17.25	1	4,261	0.02%
2023/10/04	0	0.00	5	17.40	17.40	-5	4,291	-0.12%
2023/10/03	2	17.93	0	0.00	17.90	2	4,333	0.05%
2023/10/02	0	0.00	1	18.25	18.20	-1	4,483	-0.02%
2023/09/28	1	18.00	0	0.00	18.00	1	4,658	0.02%
2023/09/27	1	18.35	0	0.00	18.55	1	5,089	0.02%
2023/09/26	1	18.75	0	0.00	18.55	1	5,199	0.02%
2023/09/21	1	18.80	0	0.00	18.75	1	5,189	0.02%
2023/09/20	0	0.00	72	19.00	19.00	-72	5,188	-1.39%
2023/09/19	1	19.40	1	19.25	19.20	0	5,173	0.00%
2023/09/15	0	0.00	1	19.50	19.55	-1	5,156	-0.02%
2023/09/14	2	19.53	4	19.49	19.55	-2	5,134	-0.04%
2023/09/13	0	0.00	11	19.47	19.25	-11	5,131	-0.21%
2023/09/12	3	19.70	11	19.66	19.70	-8	5,129	-0.16%
2023/09/11	1	19.55	5	19.57	19.30	-4	5,114	-0.08%
2023/09/07	12	19.72	8	19.62	19.55	4	5,035	0.08%
2023/09/06	10	19.90	2	19.70	19.65	8	4,995	0.16%
2023/09/05	26	19.83	14	19.92	19.85	12	4,916	0.24%
2023/09/04	35	19.61	7	19.65	19.40	28	4,799	0.58%
2023/09/01	55.1	19.85	48	20.75	20.70	7.1	4,607	0.15%
2023/08/31	3	18.87	2	18.90	19.10	1	4,113	0.02%
2023/08/30	1.1	18.95	3	19.05	18.75	-1.9	4,098	-0.05%
2023/08/29	9	18.97	9	18.80	18.80	0	4,056	0.00%
2023/08/28	21	19.19	49	19.26	18.95	-28	3,970	-0.71%
2023/08/25	16	18.75	1	18.90	18.80	15	3,661	0.41%
2023/08/23	1	17.10	1	17.10	17.25	0	3,444	0.00%
2023/08/21	1	17.10	0	0.00	16.95	1	3,422	0.03%
2023/08/18	5	17.00	1	17.35	17.00	4	3,418	0.12%
2023/08/16	0	0.00	1	17.00	17.05	-1	3,402	-0.03%
2023/08/15	1	17.35	0	0.00	17.30	1	3,394	0.03%
2023/08/14	0	0.00	2	17.15	17.00	-2	3,389	-0.06%
2023/08/09	2	18.40	0	0.00	18.20	2	3,323	0.06%
2023/08/08	2	18.80	1	18.50	18.50	1	3,296	0.03%
2023/08/04	0	0.00	10	18.00	18.10	-10	3,244	-0.31%
2023/08/01	1	18.80	2	18.60	18.50	-1	3,159	-0.03%
2023/07/31	4	20.25	25	19.97	18.70	-21	3,108	-0.68%
2023/07/28	55	20.36	15	20.25	20.05	40	2,944	1.36%
2023/07/27	0	0.00	4	18.75	19.35	-4	2,504	-0.16%
2023/07/25	1	17.95	0	0.00	17.90	1	2,266	0.04%
2023/07/20	0	0.00	5	18.20	18.05	-5	2,202	-0.23%
2023/07/19	0	0.00	1	18.10	17.55	-1	2,159	-0.05%
2023/07/18	1	18.15	0	0.00	17.85	1	2,129	0.05%
2023/07/17	10	18.05	5	18.00	17.95	5	2,030	0.25%
2023/07/14	6	17.85	1	17.95	17.85	5	1,998	0.25%
2023/07/13	6	18.03	11	17.90	17.85	-5	1,994	-0.25%
2023/07/12	0	0.00	4	17.91	17.90	-4	1,892	-0.21%
2023/07/11	1	17.85	1	17.85	17.80	0	1,846	0.00%
2023/07/10	0	0.00	5	17.60	17.50	-5	1,821	-0.27%
2023/07/07	9	18.50	10	18.10	17.85	-1	1,813	-0.06%
2023/07/06	2	18.20	6	18.03	18.40	-4	1,658	-0.24%
2023/07/05	29.2	17.99	16	18.11	18.00	13.2	1,477	0.89%
2023/07/04	0	0.00	1	17.15	17.15	-1	1,025	-0.10%
2023/07/03	0	0.00	1	15.60	15.60	-1	908	-0.11%
2023/06/28	25	15.30	25	15.35	15.20	0	890	0.00%
2023/06/19	0	0.00	12	15.50	15.55	-12	862	-1.39%
2023/06/16	0	0.00	2	15.45	15.60	-2	842	-0.24%
2023/06/15	0	0.00	2	15.05	15.40	-2	814	-0.25%
2023/06/14	2	15.15	1	15.15	15.15	1	781	0.13%
2023/06/12	0	0.00	0	14.85	14.75	0	775	0.00%
2023/06/09	1	14.95	0	0.00	14.95	1	775	0.13%
2023/06/06	1	14.85	0	0.00	14.90	1	805	0.12%
2023/05/26	0	0.00	0	14.59	14.30	0	855	0.00%
2023/05/23	0	0.00	6	14.45	14.40	-6	928	-0.65%
2023/05/22	0	0.00	5	14.10	14.20	-5	965	-0.52%
2023/05/19	0	14.40	0	0.00	14.05	0	1,007	0.00%
2023/05/18	1	14.00	0	0.00	14.00	1	1,094	0.09%
2023/05/11	5	13.65	0	0.00	13.60	5	1,179	0.42%
2023/05/10	5	14.00	0	0.00	14.00	5	1,202	0.42%
2023/05/09	0	14.15	0	0.00	14.00	0	1,219	0.00%
2023/04/27	5	14.10	0	0.00	14.05	5	1,495	0.33%
2023/04/21	2	14.80	0	0.00	14.85	2	1,471	0.14%
2023/04/20	3	15.20	0	0.00	15.05	3	1,460	0.21%
2023/04/14	0	0.00	80	15.35	15.35	-80	1,386	-5.77%
2023/04/12	1	15.70	0	0.00	15.70	1	1,355	0.07%
2023/03/23	10	15.20	1	15.20	15.20	9	1,269	0.71%
2023/03/22	51	15.00	0	0.00	15.00	51	1,260	4.05%
2023/03/17	0	0.00	1	14.60	14.80	-1	1,258	-0.08%
2023/03/14	1	14.85	0	0.00	14.85	1	1,260	0.08%
2023/03/10	5.1	15.15	0	0.00	15.10	5.1	1,280	0.40%
2023/03/07	16	15.59	5	15.55	15.55	11	1,243	0.88%
2023/03/02	0	0.00	7	15.25	15.20	-7	1,209	-0.58%
2023/03/01	7	15.15	0	0.00	15.15	7	1,207	0.58%
2023/02/24	0	0.00	2	15.30	15.15	-2	1,204	-0.17%
2023/02/23	17	15.51	2	15.45	15.40	15	1,192	1.26%
2023/02/21	0	0.00	8	15.46	15.45	-8	1,166	-0.69%
2023/02/20	7	15.50	0	0.00	15.70	7	1,163	0.60%
2023/02/17	0	0.00	3	15.35	15.45	-3	1,138	-0.26%
2023/02/16	11	15.20	6	15.11	15.25	5	1,104	0.45%
2023/02/13	2	14.45	0	0.00	14.45	2	1,120	0.18%
2023/02/10	2	14.40	0	0.00	14.40	2	1,126	0.18%
2023/02/07	2	14.80	0	0.00	14.75	2	1,045	0.19%
2023/02/03	0	0.00	12	14.95	15.05	-12	1,081	-1.11%
2023/02/02	0	0.00	4	15.10	15.10	-4	1,040	-0.38%
2023/01/31	0	0.00	10	13.60	13.95	-10	852	-1.17%
2023/01/16	0	0.00	4	13.09	13.05	-4	837	-0.48%
2023/01/11	0	0.00	5	13.45	13.45	-5	837	-0.60%
2022/12/19	0	0.00	3	13.65	13.60	-3	1,007	-0.30%
2022/12/16	1	13.70	0	0.00	13.70	1	1,015	0.10%
2022/12/15	2	13.95	1	14.00	14.05	1	1,016	0.10%
2022/12/09	1	14.25	0	0.00	14.20	1	1,032	0.10%
2022/12/07	0	0.00	4	14.45	14.05	-4	1,045	-0.38%
2022/11/29	8	13.92	0	0.00	13.95	8	1,035	0.77%
2022/11/25	0	0.00	2	13.95	13.95	-2	1,045	-0.19%
2022/11/17	0	0.00	1	14.40	14.45	-1	1,050	-0.10%
2022/11/16	0	0.00	1	14.15	14.15	-1	1,038	-0.10%
2022/11/14	20	13.90	0	0.00	13.95	20	1,020	1.96%
2022/11/09	5	13.95	2	14.00	13.95	3	1,002	0.30%
2022/11/07	0	0.00	1	13.65	13.55	-1	934	-0.11%
2022/10/27	3	12.90	0	0.00	13.00	3	1,066	0.28%
2022/10/26	1	12.70	0	0.00	12.70	1	1,088	0.09%
2022/10/25	1	12.80	0	0.00	12.65	1	1,102	0.09%
2022/10/24	0	0.00	1	12.95	12.75	-1	1,110	-0.09%
2022/10/19	1	12.65	1	13.00	12.65	0	1,144	0.00%
2022/10/18	3	12.73	0	0.00	12.85	3	1,148	0.26%
2022/10/17	0	0.00	2	12.30	12.70	-2	1,163	-0.17%
2022/10/14	0	12.65	0	0.00	12.65	0	1,178	0.00%
2022/10/13	6.1	12.09	0	0.00	11.85	6.1	1,179	0.52%
2022/10/11	0	0.00	1	12.95	12.95	-1	1,166	-0.09%
2022/10/07	2	13.50	0	0.00	13.45	2	1,169	0.17%
2022/10/04	5	13.30	0	0.00	13.30	5	1,203	0.42%
2022/09/30	5	12.85	0	0.00	12.90	5	1,230	0.41%
2022/09/29	0	0.00	2	12.90	12.85	-2	1,247	-0.16%
2022/09/28	1	12.75	3	12.50	12.35	-2	1,254	-0.16%
2022/09/27	1	13.28	0	0.00	13.30	1	1,240	0.08%
2022/09/26	0	14.15	0	0.00	13.35	0	1,257	0.00%
2022/09/23	5	14.75	0	0.00	14.55	5	1,268	0.39%
2022/09/20	10	15.03	0	0.00	14.95	10	1,295	0.77%
2022/09/07	0	0.00	1	14.95	14.65	-1	1,461	-0.07%
2022/09/06	0	0.00	1	15.05	15.00	-1	1,464	-0.07%
2022/09/01	1	15.70	0	0.00	15.70	1	1,503	0.07%
2022/08/31	0	0.00	3	16.00	16.00	-3	1,498	-0.20%
2022/08/30	0	0.00	1	15.80	15.85	-1	1,502	-0.07%
2022/08/29	4	15.64	0	0.00	15.65	4	1,504	0.27%
2022/08/26	2	16.15	0	0.00	16.15	2	1,501	0.13%
2022/08/22	2	16.30	0	0.00	16.20	2	1,578	0.13%
2022/08/19	15	16.50	0	0.00	16.55	15	1,578	0.95%
2022/08/18	0	0.00	0.1	16.07	16.20	-0.1	1,566	-0.01%
2022/08/17	0	0.00	0	16.30	16.10	0	1,562	0.00%
2022/08/15	0	0.00	5	16.10	16.15	-5	1,564	-0.32%
2022/08/12	0	0.00	1	15.75	15.85	-1	1,560	-0.06%
2022/08/11	0	0.00	0	15.40	15.40	0	1,547	0.00%
2022/08/10	1	15.05	0	0.00	15.10	1	1,543	0.07%
2022/08/09	1	15.25	0	0.00	15.25	1	1,542	0.06%
2022/08/05	0	15.85	0	0.00	15.90	0	1,522	0.00%
2022/08/04	0	0.00	1	15.35	15.60	-1	1,524	-0.07%
2022/08/03	1	16.60	0	0.00	16.60	1	1,474	0.07%
2022/08/02	0	0.00	6	17.00	16.65	-6	1,449	-0.41%
2022/07/28	1	16.75	0	0.00	16.75	1	1,429	0.07%
2022/07/21	6	16.88	1	16.95	17.00	5	1,441	0.35%
2022/07/20	6	16.85	0	0.00	16.75	6	1,441	0.42%
2022/07/18	0	16.30	0	0.00	16.35	0	1,467	0.00%
2022/07/13	0	15.65	0	0.00	15.55	0	1,472	0.00%
2022/07/11	0	0.00	0	15.80	15.80	0	1,483	0.00%
2022/07/08	0	16.25	0	0.00	16.25	0	1,481	0.00%
2022/07/06	4	15.55	0	0.00	15.20	4	1,461	0.27%
2022/07/05	5	15.78	0	0.00	16.00	5	1,480	0.34%
2022/07/01	2	15.70	0	0.00	15.40	2	1,481	0.13%
2022/06/30	1	16.45	0	0.00	16.45	1	1,455	0.07%
2022/06/28	0	0.00	2	17.40	17.35	-2	1,475	-0.14%
2022/06/27	1	17.80	1	17.75	17.75	0	1,494	0.00%
2022/06/23	2	16.70	0	0.00	17.00	2	1,529	0.13%
2022/06/22	0	0.00	6	17.20	17.00	-6	1,729	-0.35%
2022/06/21	1	17.79	2	17.80	17.85	-1	1,759	-0.06%
2022/06/20	8	17.25	0	0.00	17.00	8	1,775	0.45%
2022/06/17	3	18.07	0	0.00	18.10	3	1,791	0.17%
2022/06/16	6	18.87	0	0.00	18.70	6	1,818	0.33%
2022/06/15	1	19.70	0	0.00	19.40	1	1,918	0.05%
2022/06/14	7	19.43	0	0.00	19.45	7	1,936	0.36%
2022/06/08	4	21.20	0	0.00	21.15	4	1,952	0.20%
2022/06/07	0	0.00	5	21.29	21.25	-5	2,013	-0.25%
2022/06/02	0	0.00	1	21.60	21.60	-1	2,090	-0.05%
2022/06/01	0	0.00	0	21.53	21.60	0	2,140	0.00%
2022/05/31	2	21.65	10	21.75	21.50	-8	2,156	-0.37%
2022/05/30	5	21.30	0	0.00	21.60	5	2,125	0.24%
2022/05/27	0	20.85	0	0.00	20.90	0	2,114	0.00%
2022/05/26	0	21.00	0	0.00	20.65	0	2,137	0.00%
2022/05/23	0	21.30	0	0.00	21.05	0	2,231	0.00%
2022/05/20	3	21.10	0	0.00	21.10	3	2,259	0.13%
2022/05/19	2	21.10	0	0.00	21.20	2	2,274	0.09%
2022/05/18	0	21.10	1	21.00	21.10	-1	2,291	-0.04%
2022/05/17	1	20.65	1	20.90	20.90	0	2,320	0.00%
2022/05/16	0	20.60	0	0.00	20.35	0	2,338	0.00%
2022/05/12	1	19.90	0	0.00	19.80	1	2,351	0.04%
2022/05/04	0	0.00	1	21.40	21.40	-1	2,555	-0.04%
2022/05/03	1	21.25	0	0.00	21.15	1	2,601	0.04%
2022/04/28	1	21.35	0	0.00	21.15	1	2,672	0.04%
2022/04/27	3	21.15	0	0.00	21.10	3	2,749	0.11%
2022/04/14	0	0.00	0	23.60	23.45	0	3,097	0.00%
2022/04/13	0	23.25	0	0.00	23.55	0	3,165	0.00%
2022/04/11	0	0.00	6	23.00	23.05	-6	3,344	-0.18%
2022/04/07	0	0.00	2	23.95	23.60	-2	3,776	-0.05%
2022/04/01	1	24.30	12	24.03	24.35	-11	4,047	-0.27%
2022/03/30	1	24.95	0	0.00	24.85	1	4,757	0.02%
2022/03/28	0	0.00	1	24.90	24.90	-1	4,878	-0.02%
2022/03/25	7	25.78	40	25.35	25.15	-33	4,902	-0.67%
2022/03/24	2	25.10	2	25.00	25.30	0	4,738	0.00%
2022/03/22	1	24.40	2	24.55	24.80	-1	4,871	-0.02%
2022/03/21	10	24.65	3	24.55	24.60	7	4,929	0.14%
2022/03/18	3	24.07	7	24.08	24.45	-4	4,986	-0.08%
2022/03/16	0	0.00	2	22.28	22.50	-2	5,031	-0.04%
2022/03/14	1	23.20	0	0.00	23.10	1	5,373	0.02%
2022/03/11	1	22.80	0	22.80	22.90	1	5,541	0.02%
2022/03/10	1	23.05	0	23.10	22.90	1	5,638	0.02%
2022/03/09	0	21.95	5	22.17	22.20	-5	5,696	-0.09%
2022/03/08	6	21.63	0	0.00	21.50	6	5,957	0.10%
2022/03/07	1	22.70	0	0.00	22.50	1	7,005	0.01%
2022/03/04	0	0.00	0	23.85	23.70	0	7,698	0.00%
2022/03/03	0	0.00	1	24.35	24.10	-1	7,897	-0.01%
2022/03/01	2	23.90	0	0.00	23.85	2	8,361	0.02%
2022/02/25	1	23.55	0	0.00	23.50	1	8,418	0.01%
2022/02/23	0	0.00	1	24.50	24.30	-1	8,919	-0.01%
2022/02/22	0	0.00	1	24.35	24.35	-1	9,124	-0.01%
2022/02/21	0	0.00	1	24.80	25.00	-1	9,283	-0.01%
2022/02/17	0	0.00	3	24.98	25.00	-3	9,801	-0.03%
2022/02/11	0	0.00	5	25.35	25.25	-5	10,412	-0.05%
2022/02/10	1	25.25	0	0.00	25.20	1	10,542	0.01%
2022/02/07	0	0.00	35	23.56	24.00	-35	10,705	-0.33%
2022/01/26	6	23.50	0	0.00	23.30	6	11,050	0.05%
2022/01/25	6	23.68	0	0.00	23.40	6	11,241	0.05%
2022/01/24	0	0.00	8	24.30	24.20	-8	11,341	-0.07%
2022/01/21	0	0.00	10	24.88	24.65	-10	11,433	-0.09%
2022/01/20	3	25.48	2	25.55	25.50	1	11,496	0.01%
2022/01/19	0	0.00	0	25.00	25.15	0	11,483	0.00%
2022/01/18	1	25.50	200	25.70	25.10	-199	11,543	-1.72%	大賣/鉅額交易
2022/01/17	0	25.40	20	25.20	25.50	-20	11,564	-0.17%
2022/01/14	101	24.60	7	24.75	24.80	94	11,597	0.81%	大買/
2022/01/11	106	25.58	0	0.00	25.25	106	11,662	0.91%	大買/鉅額交易
2022/01/10	0	0.00	45	25.85	25.90	-45	11,660	-0.39%
2022/01/06	12	26.91	0	0.00	27.00	12	11,772	0.10%
2022/01/05	22	27.55	5	27.35	27.10	17	11,815	0.14%
2022/01/04	0	0.00	2	27.60	27.55	-2	11,843	-0.02%
2022/01/03	6	27.72	73	27.70	27.85	-67	11,828	-0.57%
2021/12/30	22	27.38	15	27.50	27.70	7	11,651	0.06%
2021/12/29	6	27.35	7	27.31	27.30	-1	11,570	-0.01%
2021/12/28	7	26.90	0	0.00	26.85	7	11,556	0.06%
2021/12/27	36	27.16	0	27.20	27.00	36	11,660	0.31%
2021/12/24	51	27.00	64	27.11	27.35	-13	11,567	-0.11%
2021/12/23	104	26.50	5	26.32	26.35	99	11,213	0.88%	大買/
2021/12/22	2	25.90	0	0.00	25.90	2	11,372	0.02%
2021/12/21	2	26.05	8	26.01	25.80	-6	11,439	-0.05%
2021/12/20	11	25.90	0	0.00	25.75	11	11,510	0.10%
2021/12/17	0	0.00	74	26.46	26.05	-74	11,611	-0.64%
2021/12/16	0	26.60	8	26.73	26.80	-8	11,789	-0.07%
2021/12/15	31	26.40	11	26.23	26.20	20	11,905	0.17%
2021/12/14	31	25.83	2	26.10	25.75	29	12,137	0.24%
2021/12/13	1	26.80	19	26.64	26.40	-18	12,420	-0.14%
2021/12/10	1	26.90	12	26.40	26.50	-11	12,605	-0.09%
2021/12/09	3	27.03	0	0.00	26.70	3	12,786	0.02%
2021/12/08	84	27.58	64	27.35	27.15	20	12,948	0.15%
2021/12/07	2	26.65	57	27.27	27.35	-55	13,140	-0.42%
2021/12/06	10	26.68	27	26.72	26.60	-17	13,635	-0.12%
2021/12/03	54	27.05	9	27.36	27.00	45	13,941	0.32%
2021/12/02	13	27.16	7	27.51	26.95	6	14,271	0.04%
2021/12/01	97	28.50	28	28.39	27.80	69	14,650	0.47%
2021/11/30	24	27.66	46	27.75	28.10	-22	14,388	-0.15%
2021/11/29	11	25.42	5	25.45	25.55	6	14,168	0.04%
2021/11/26	63	26.85	6	26.90	26.60	57	14,466	0.39%
2021/11/25	0	0.00	4	26.85	26.45	-4	14,563	-0.03%
2021/11/24	0	0.00	1	26.15	26.20	-1	14,807	-0.01%
2021/11/23	5	26.38	1	27.00	26.15	4	15,772	0.03%
2021/11/22	18	27.12	43	27.24	27.30	-25	16,008	-0.16%
2021/11/19	2	26.30	7	26.84	26.85	-5	16,031	-0.03%
2021/11/18	21	26.18	2	26.23	26.10	19	16,273	0.12%
2021/11/17	45	26.60	40	26.49	26.90	5	16,561	0.03%
2021/11/16	4	25.70	5	25.86	25.90	-1	16,392	-0.01%
2021/11/15	9	25.70	10	25.41	25.60	-1	16,550	-0.01%
2021/11/12	4	24.58	0	0.00	24.55	4	16,751	0.02%
2021/11/11	2	25.25	12	25.40	25.20	-10	17,178	-0.06%
2021/11/10	3	25.45	4	25.33	25.55	-1	17,624	-0.01%
2021/11/09	1	26.20	2	26.35	26.00	-1	18,390	-0.01%
2021/11/08	4	26.15	2	25.85	25.80	2	18,846	0.01%
2021/11/05	1	25.40	11	25.63	25.85	-10	19,553	-0.05%
2021/11/04	1	26.05	3	26.13	25.70	-2	20,495	-0.01%
2021/11/03	23	26.03	1	27.05	25.80	22	22,304	0.10%
2021/11/02	1	26.20	4	25.69	26.60	-3	24,642	-0.01%
2021/11/01	0	0.00	1	26.00	25.95	-1	25,540	0.00%
2021/10/29	5	25.42	0	0.00	25.20	5	25,707	0.02%
2021/10/27	3	25.80	3	25.73	25.80	0	26,197	0.00%
2021/10/26	1	25.20	0	0.00	25.10	1	26,488	0.00%
2021/10/25	1	25.05	8	25.24	25.70	-7	26,635	-0.03%
2021/10/22	2	25.60	5	25.52	25.45	-3	26,950	-0.01%
2021/10/21	2	25.10	2	25.63	25.05	0	27,283	0.00%
2021/10/20	3	25.28	0	0.00	25.15	3	27,492	0.01%
2021/10/19	4	25.41	1	25.30	25.30	3	27,842	0.01%
2021/10/15	3	24.75	3	24.40	24.80	0	29,069	0.00%
2021/10/14	2	23.75	4	23.83	23.65	-2	29,343	-0.01%
2021/10/13	2	23.75	4	24.38	23.70	-2	29,746	-0.01%
2021/10/12	4	24.63	0	0.00	24.35	4	29,981	0.01%
2021/10/08	2	25.73	1	26.40	25.55	1	30,475	0.00%
2021/10/07	0	0.00	8	26.06	26.10	-8	31,126	-0.03%
2021/10/06	2	25.13	0	0.00	24.90	2	32,701	0.01%
2021/10/05	6	25.43	6	25.36	25.65	0	33,514	0.00%
2021/10/04	0	0.00	25	25.01	24.50	-25	35,120	-0.07%
2021/10/01	2	25.88	0	0.00	25.85	2	35,406	0.01%
2021/09/30	6	26.73	12	26.67	27.00	-6	35,605	-0.02%
2021/09/29	29	26.55	8	26.88	26.30	21	35,968	0.06%
2021/09/28	0	0.00	1	28.05	28.05	-1	36,179	0.00%
2021/09/27	5	28.22	6	28.20	28.20	-1	36,410	0.00%
2021/09/24	6	28.66	14	28.74	28.55	-8	36,463	-0.02%
2021/09/23	30	28.42	16	28.90	28.20	14	36,408	0.04%
2021/09/22	8	28.51	7	28.82	28.30	1	36,306	0.00%
2021/09/17	13	28.73	2	28.80	28.75	11	36,253	0.03%
2021/09/16	7	29.15	15	29.22	29.55	-8	36,183	-0.02%
2021/09/15	26	28.49	6	28.36	28.30	20	35,892	0.06%
2021/09/14	8	29.38	20.1	29.21	29.05	-12.1	35,759	-0.03%
2021/09/13	19	29.19	27	29.12	28.90	-8	35,654	-0.02%
2021/09/10	22	29.73	4	29.83	29.85	18	35,997	0.05%
2021/09/09	15.1	28.90	36	29.58	30.10	-21	36,385	-0.06%
2021/09/08	24	28.70	23	28.52	28.30	1	36,618	0.00%
2021/09/07	20	28.48	10	29.11	28.50	10	36,439	0.03%
2021/09/06	27	29.95	11	29.84	29.90	16	36,113	0.04%
2021/09/03	21	30.43	25.2	30.52	30.65	-4.2	35,579	-0.01%
2021/09/02	2	29.38	5	29.37	28.95	-3	35,229	-0.01%
2021/09/01	62	30.05	44	30.38	30.50	18	34,963	0.05%
2021/08/31	12	29.30	31.2	29.82	30.45	-19.2	34,532	-0.06%
2021/08/30	5	29.13	8	28.98	29.15	-3	34,421	-0.01%
2021/08/27	25	29.15	17	29.73	28.65	8	34,102	0.02%
2021/08/26	9	29.02	26.2	28.94	29.30	-17.2	33,124	-0.05%
2021/08/25	8	28.73	7	28.74	28.55	1	32,777	0.00%
2021/08/24	20	28.11	3	28.30	27.95	17	32,487	0.05%
2021/08/23	7	27.90	24	27.90	28.60	-17	32,099	-0.05%
2021/08/20	3	26.20	1	25.80	26.50	2	31,797	0.01%
2021/08/19	1	25.90	6	25.75	25.50	-5	31,611	-0.02%
2021/08/18	10	25.52	6	26.48	26.90	4	31,672	0.01%
2021/08/17	7	26.34	8	25.81	25.05	-1	31,361	0.00%
2021/08/16	16	25.82	9	25.82	25.85	7	30,920	0.02%
2021/08/13	30	27.49	59	28.11	26.85	-29	30,425	-0.10%
2021/08/12	34	27.92	66	27.87	28.05	-32	29,558	-0.11%
2021/08/11	60	28.42	15	27.93	27.40	45	29,119	0.15%
2021/08/10	12	29.51	16	29.54	29.30	-4	28,381	-0.01%
2021/08/09	78	30.37	56	30.42	29.85	22	27,503	0.08%
2021/08/06	70	30.04	30	29.72	29.35	40	25,670	0.16%
2021/08/05	6	29.63	35	30.32	31.15	-29	23,188	-0.13%
2021/08/04	3	28.27	33	27.89	28.35	-30	22,281	-0.13%
2021/08/03	23	27.67	17	27.79	28.00	6	22,117	0.03%
2021/08/02	29	27.26	16	27.89	27.20	13	22,141	0.06%
2021/07/30	12	27.34	15	26.91	26.65	-3	21,909	-0.01%
2021/07/29	1	26.30	3	26.23	26.20	-2	21,642	-0.01%
2021/07/28	5	25.55	6	26.05	26.20	-1	21,511	0.00%
2021/07/27	17	28.15	9	28.34	27.05	8	21,360	0.04%
2021/07/26	3	28.30	2	28.08	28.15	1	21,094	0.00%
2021/07/23	10	28.01	14	27.78	28.10	-4	21,018	-0.02%
2021/07/22	17	28.11	50	28.22	27.80	-33	20,792	-0.16%
2021/07/21	10	27.44	33	27.40	27.55	-23	20,057	-0.11%
2021/07/20	22	26.72	26	27.02	26.65	-4	19,848	-0.02%
2021/07/19	67	26.84	36.2	26.73	27.00	30.8	19,639	0.16%
2021/07/16	16	25.80	18	26.06	26.45	-2	19,323	-0.01%
2021/07/15	44.2	25.52	35	25.48	26.20	9.2	19,163	0.05%
2021/07/14	40	25.72	20	25.64	25.30	20	18,720	0.11%
2021/07/13	42	28.06	63	28.18	27.35	-21	18,262	-0.11%
2021/07/12	51	26.09	21	25.40	26.40	30	16,717	0.18%
2021/07/09	45	23.71	42	23.84	24.00	3	15,872	0.02%
2021/07/08	15	22.92	34	23.19	23.20	-19	14,274	-0.13%
2021/07/07	16	20.58	39	20.74	21.10	-23	13,999	-0.16%
2021/07/06	35	20.51	24	20.73	20.40	11	13,812	0.08%
2021/07/05	56	20.59	45	20.30	20.65	11	13,568	0.08%
2021/07/02	18	19.86	41	19.85	19.85	-23	13,896	-0.17%
2021/07/01	15	19.55	4	19.36	19.40	11	14,443	0.08%
2021/06/30	0	0.00	3	19.40	19.50	-3	14,510	-0.02%
2021/06/29	3	19.35	0	0.00	19.20	3	14,458	0.02%
2021/06/28	31	19.59	30	19.50	19.65	1	14,351	0.01%
2021/06/25	12	19.33	15	19.39	19.05	-3	14,312	-0.02%
2021/06/24	12	19.18	27	18.88	19.30	-15	14,589	-0.10%
2021/06/23	24	18.84	17	18.87	18.95	7	14,571	0.05%
2021/06/22	41	18.73	21	18.62	18.45	20	14,656	0.14%
2021/06/21	35	18.80	28	18.82	18.50	7	14,558	0.05%
2021/06/18	40	19.87	66	19.96	19.45	-26	14,066	-0.18%
2021/06/17	37	19.54	71	20.05	20.80	-34	13,399	-0.25%
2021/06/16	36	19.06	106	19.14	19.00	-70	12,572	-0.56%	大賣/
2021/06/15	3	19.02	2	18.95	18.90	1	12,434	0.01%
2021/06/11	6	18.67	5	18.80	18.85	1	12,411	0.01%
2021/06/10	21	18.78	12	18.91	18.80	9	12,326	0.07%
2021/06/09	16	18.63	29	18.63	18.80	-13	11,896	-0.11%
2021/06/08	10	18.30	20	18.03	18.40	-10	11,693	-0.09%
2021/06/07	117	18.60	20	18.33	17.70	97	11,709	0.83%	大買/
2021/06/02	13	17.80	14	17.68	17.80	-1	11,354	-0.01%
2021/06/01	1	17.60	7	18.04	17.85	-6	11,327	-0.05%
2021/05/31	8	17.37	2	17.43	17.40	6	11,239	0.05%
2021/05/28	1	17.80	4	17.49	17.50	-3	11,235	-0.03%
2021/05/27	11	17.02	2	17.03	17.05	9	11,157	0.08%
2021/05/26	21	17.30	13	16.76	16.85	8	11,189	0.07%
2021/05/25	10	16.60	2	16.75	16.60	8	10,914	0.07%
2021/05/24	5	16.05	8	16.21	16.25	-3	10,951	-0.03%
2021/05/21	2	15.50	2	15.90	15.60	0	10,934	0.00%
2021/05/20	7	15.69	13	15.54	15.35	-6	11,253	-0.05%
2021/05/19	9	15.29	6	15.54	16.05	3	11,316	0.03%
2021/05/18	10	14.43	5	14.40	14.90	5	11,332	0.04%
2021/05/17	8	13.70	0	0.00	13.55	8	11,593	0.07%
2021/05/14	2	15.05	3	15.87	15.05	-1	11,474	-0.01%
2021/05/13	1	14.95	17	15.40	15.30	-16	11,425	-0.14%
2021/05/12	12	17.08	13	16.77	16.35	-1	11,225	-0.01%
2021/05/11	8	18.03	3	18.37	18.15	5	11,028	0.05%
2021/05/10	46	18.87	38	18.98	19.20	8	10,942	0.07%
2021/05/07	10	18.50	42	18.27	18.50	-32	10,759	-0.30%
2021/05/06	7	17.33	4	17.75	16.85	3	10,719	0.03%
2021/05/05	7	17.33	10	17.90	17.20	-3	10,680	-0.03%
2021/05/04	39	17.81	15	17.31	17.70	24	10,660	0.23%
2021/05/03	1	18.60	25	18.55	18.35	-24	10,488	-0.23%
2021/04/29	29	19.30	0	0.00	18.85	29	10,435	0.28%
2021/04/28	35	19.22	8	19.43	19.60	27	10,339	0.26%
2021/04/27	1	19.00	17	19.06	19.05	-16	10,446	-0.15%
2021/04/26	24	19.57	26	19.61	19.50	-2	10,486	-0.02%
2021/04/23	5	18.74	19	18.55	18.95	-14	10,331	-0.14%
2021/04/22	30	18.86	68	18.35	18.10	-38	10,438	-0.36%
2021/04/21	34	19.21	29	19.39	19.00	5	11,121	0.04%
2021/04/20	4	18.69	42	18.73	19.05	-38	11,229	-0.34%
2021/04/19	82	18.96	28	19.23	18.85	54	11,325	0.48%
2021/04/16	6	18.58	12	18.40	18.65	-6	11,180	-0.05%
2021/04/15	5	18.05	0	0.00	18.05	5	11,092	0.05%
2021/04/14	10	17.47	26	17.41	17.60	-16	11,089	-0.14%
2021/04/13	18	18.57	10	18.56	18.15	8	11,094	0.07%
2021/04/12	18	18.59	10	18.65	18.45	8	11,003	0.07%
2021/04/09	15	18.29	14	18.31	18.20	1	10,957	0.01%
2021/04/08	77	18.83	5	18.80	18.90	72	10,753	0.67%
2021/04/07	38	18.03	41	18.25	18.45	-3	9,992	-0.03%
2021/04/06	1	16.95	23	16.73	16.80	-22	9,169	-0.24%
2021/04/01	3	16.00	3	16.00	16.10	0	9,004	0.00%
2021/03/30	7	16.09	20	16.05	16.15	-13	9,048	-0.14%
2021/03/29	26	17.09	18	17.37	16.50	8	8,930	0.09%
2021/03/26	5	16.36	6	16.50	16.45	-1	8,460	-0.01%
2021/03/25	57	16.18	11	16.45	16.15	46	8,444	0.54%
2021/03/24	2	16.10	25	16.16	16.10	-23	8,306	-0.28%
2021/03/23	24	16.10	4	16.05	15.85	20	8,273	0.24%
2021/03/22	8	16.54	101	16.50	16.40	-93	8,191	-1.14%	大賣/
2021/03/19	0	0.00	1	16.10	16.25	-1	8,094	-0.01%
2021/03/18	0	0.00	23	16.22	16.25	-23	8,125	-0.28%
2021/03/17	120	15.95	0	0.00	16.00	120	8,179	1.47%	大買/鉅額交易
2021/03/16	1	15.85	0	0.00	15.85	1	8,235	0.01%
2021/03/15	1	15.80	31	15.86	15.85	-30	8,432	-0.36%
2021/03/12	0	0.00	10	15.67	15.70	-10	8,564	-0.12%
2021/03/11	3	15.30	23	15.37	15.45	-20	8,905	-0.22%
2021/03/10	1	15.15	0	0.00	15.10	1	9,136	0.01%
2021/03/09	0	0.00	5	14.70	14.85	-5	9,208	-0.05%
2021/03/08	19	15.29	1	15.10	15.15	18	9,490	0.19%
2021/03/05	1	15.20	0	0.00	15.10	1	9,625	0.01%
2021/03/04	10	15.55	1	15.65	15.40	9	9,804	0.09%
2021/03/03	0	0.00	9	15.82	15.70	-9	9,899	-0.09%
2021/03/02	5	16.08	5	16.21	15.75	0	9,876	0.00%
2021/02/26	18	15.63	3	15.95	16.05	15	9,941	0.15%
2021/02/25	3	15.80	1	15.80	15.80	2	10,284	0.02%
2021/02/24	2	16.00	10	15.90	15.75	-8	10,344	-0.08%
2021/02/23	2	16.10	7	16.20	16.10	-5	10,691	-0.05%
2021/02/22	17	16.26	10	16.17	16.10	7	10,581	0.07%
2021/02/19	2	15.60	1	15.35	15.60	1	10,255	0.01%
2021/02/18	3	15.20	1	15.20	15.30	2	10,124	0.02%
2021/02/17	6	15.21	10	15.02	15.30	-4	9,965	-0.04%
2021/02/05	4	14.15	0	0.00	13.95	4	9,622	0.04%
2021/02/03	0	0.00	12	14.05	13.90	-12	9,550	-0.13%
2021/02/02	1	13.80	10	13.85	13.80	-9	9,551	-0.09%
2021/02/01	2	13.55	0	0.00	13.55	2	9,597	0.02%
2021/01/29	12	14.25	10	13.83	13.80	2	9,543	0.02%
2021/01/28	17	14.32	7	14.29	14.25	10	9,444	0.11%
2021/01/27	3	13.88	0	0.00	13.90	3	9,261	0.03%
2021/01/26	3	14.07	4	13.95	14.00	-1	9,212	-0.01%
2021/01/25	5	14.27	5	14.35	14.25	0	9,146	0.00%
2021/01/22	2	14.85	23	14.50	14.50	-21	9,103	-0.23%
2021/01/21	2	14.90	6	14.78	14.35	-4	9,046	-0.04%
2021/01/20	23	15.02	9	14.90	14.35	14	8,951	0.16%
2021/01/19	1	14.95	6	15.06	15.10	-5	8,694	-0.06%
2021/01/18	0	0.00	28	14.37	14.50	-28	8,591	-0.33%
2021/01/15	1	15.10	0	0.00	15.00	1	8,613	0.01%
2021/01/14	46	16.36	17	16.11	16.00	29	8,441	0.34%
2021/01/13	0	0.00	47	15.07	15.55	-47	7,538	-0.62%
2021/01/12	2	15.00	24	14.88	14.50	-22	7,235	-0.30%
2021/01/11	25	14.67	10	14.70	14.80	15	6,975	0.22%
2021/01/08	5	14.65	9	14.34	14.25	-4	6,834	-0.06%
2021/01/06	13	14.81	2	14.05	14.10	11	6,719	0.16%
2021/01/05	4	14.53	13	14.80	14.90	-9	6,538	-0.14%
2021/01/04	25	14.59	4	14.58	14.55	21	6,416	0.33%
2020/12/31	0	0.00	6	14.30	14.25	-6	6,307	-0.10%
2020/12/30	0	0.00	1	14.10	14.05	-1	6,261	-0.02%
2020/12/29	0	0.00	5	14.11	14.10	-5	6,232	-0.08%
2020/12/28	2	14.30	0	0.00	14.35	2	6,224	0.03%
2020/12/25	5	14.20	0	0.00	14.20	5	6,165	0.08%
2020/12/23	1	13.65	1	13.65	13.80	0	6,018	0.00%
2020/12/22	0	0.00	10	14.05	13.50	-10	6,020	-0.17%
2020/12/21	0	0.00	1	13.60	13.65	-1	6,003	-0.02%
2020/12/18	2	13.85	0	0.00	13.80	2	5,951	0.03%
2020/12/16	0	0.00	10	14.18	14.10	-10	5,860	-0.17%
2020/12/10	4	14.65	0	0.00	14.40	4	5,542	0.07%
2020/12/09	3	14.82	19	14.70	14.95	-16	5,392	-0.30%
2020/12/08	13	14.64	3	14.67	14.40	10	5,187	0.19%
2020/12/07	20	14.30	6	14.82	14.55	14	5,049	0.28%
2020/12/04	6	13.63	6	13.71	13.70	0	4,674	0.00%
2020/12/03	11	13.20	3	13.25	13.10	8	4,405	0.18%
2020/12/02	7	13.34	25	13.28	13.35	-18	4,450	-0.40%
2020/12/01	5	12.60	3	12.58	13.00	2	4,151	0.05%
2020/11/30	11	12.76	47	12.70	12.65	-36	4,000	-0.90%
2020/11/27	0	0.00	2	12.55	12.55	-2	3,815	-0.05%
2020/11/26	0	0.00	5	12.15	12.15	-5	3,693	-0.14%
2020/11/25	6	12.31	0	0.00	12.15	6	3,660	0.16%
2020/11/24	4	12.33	27	12.18	12.10	-23	3,506	-0.66%
2020/11/23	18	11.86	0	0.00	11.90	18	3,088	0.58%
2020/11/20	43	11.88	103	11.98	12.05	-60	3,046	-1.97%	大賣/
2020/11/18	2	11.33	1	11.35	11.35	1	2,574	0.04%
2020/11/17	0	0.00	1	11.45	11.30	-1	2,555	-0.04%
2020/11/16	0	0.00	6	11.35	11.30	-6	2,572	-0.23%
2020/11/12	2	11.35	1	11.15	11.15	1	2,581	0.04%
2020/11/11	5	11.25	1	11.25	11.25	4	2,600	0.15%
2020/11/10	2	11.20	0	0.00	11.15	2	2,643	0.08%
2020/11/09	1	11.25	0	0.00	11.20	1	2,800	0.04%
2020/11/06	0	0.00	3	10.70	10.70	-3	2,794	-0.11%
2020/11/05	0	0.00	3	10.70	10.75	-3	2,804	-0.11%
2020/11/02	0	0.00	1	10.55	10.65	-1	2,857	-0.03%
2020/10/28	1	11.35	3	11.13	11.00	-2	2,869	-0.07%
2020/10/27	3	11.38	1	11.25	11.30	2	2,850	0.07%
2020/10/26	2	11.55	1	11.55	11.55	1	2,838	0.04%
2020/10/23	19	11.75	8	11.44	11.70	11	2,798	0.39%
2020/10/22	6	10.90	0	0.00	10.90	6	2,652	0.23%
2020/10/20	0	0.00	30	10.80	10.85	-30	2,549	-1.18%
2020/10/15	0	0.00	10	11.05	11.05	-10	2,644	-0.38%
2020/10/14	30	10.90	0	0.00	11.00	30	2,690	1.12%
2020/10/08	2	10.95	0	0.00	10.95	2	2,920	0.07%
2020/10/07	0	0.00	3	10.75	10.90	-3	2,942	-0.10%
2020/10/05	0	0.00	2	10.75	10.70	-2	3,062	-0.07%
2020/09/28	3	10.45	4	10.50	10.55	-1	3,508	-0.03%
2020/09/25	4	10.38	16	10.18	10.35	-12	4,294	-0.28%
2020/09/24	7	10.64	1	10.75	10.50	6	4,587	0.13%
2020/09/23	4	11.10	5	11.09	11.00	-1	4,604	-0.02%
2020/09/22	4	11.25	0	0.00	11.25	4	4,625	0.09%
2020/09/21	1	11.45	0	0.00	11.40	1	4,627	0.02%
2020/09/18	60	11.68	0	0.00	11.65	60	4,599	1.30%
2020/09/17	10	11.60	0	0.00	11.65	10	4,592	0.22%
2020/09/16	2	11.65	0	0.00	11.50	2	4,604	0.04%
2020/09/15	0	0.00	1	11.55	11.65	-1	4,626	-0.02%
2020/09/11	1	11.35	0	0.00	11.25	1	4,703	0.02%
2020/09/10	3	11.70	0	0.00	11.55	3	4,691	0.06%
2020/09/07	0	0.00	4	12.26	12.10	-4	4,696	-0.09%
2020/09/03	1	11.65	2	11.78	11.75	-1	5,059	-0.02%
2020/09/02	1	11.60	0	0.00	11.65	1	5,124	0.02%
2020/09/01	3	11.55	4	11.79	11.75	-1	5,162	-0.02%
2020/08/31	1	11.60	0	0.00	11.60	1	5,167	0.02%
2020/08/28	0	0.00	1	11.70	11.75	-1	5,166	-0.02%
2020/08/27	3	11.72	0	0.00	11.55	3	5,225	0.06%
2020/08/26	10	11.83	2	11.80	11.75	8	5,259	0.15%
2020/08/24	0	0.00	1	11.35	11.30	-1	5,189	-0.02%
2020/08/21	10	10.91	19	11.16	11.25	-9	5,189	-0.17%
2020/08/20	7	10.87	3	10.90	10.80	4	5,172	0.08%
2020/08/19	5	11.55	0	0.00	11.50	5	5,126	0.10%
2020/08/18	1	11.80	0	0.00	11.75	1	5,118	0.02%
2020/08/17	3	11.75	1	11.70	11.75	2	5,096	0.04%
2020/08/14	10	11.75	5	11.85	11.70	5	5,068	0.10%
2020/08/13	11	11.87	0	0.00	11.50	11	5,021	0.22%
2020/08/12	7	11.15	10	11.53	12.00	-3	4,842	-0.06%
2020/08/06	2	11.23	1	11.10	11.05	1	4,774	0.02%
2020/08/05	0	0.00	3	11.12	11.15	-3	4,767	-0.06%
2020/08/04	1	10.95	4	11.10	10.95	-3	4,761	-0.06%
2020/08/03	2	10.80	0	0.00	10.80	2	4,792	0.04%
2020/07/31	2	10.80	0	0.00	10.85	2	4,819	0.04%
2020/07/30	2	10.90	1	10.70	10.90	1	4,879	0.02%
2020/07/29	1	10.50	16	10.56	10.50	-15	4,881	-0.31%
2020/07/28	10	10.53	19	10.69	10.40	-9	4,862	-0.19%
2020/07/27	18	10.71	5	10.84	10.60	13	4,865	0.27%
2020/07/24	1	10.85	0	0.00	10.85	1	4,981	0.02%
2020/07/23	0	0.00	1	11.05	11.15	-1	5,028	-0.02%
2020/07/21	0	0.00	17	10.94	11.10	-17	5,005	-0.34%
2020/07/20	2	10.60	0	0.00	10.65	2	4,984	0.04%
2020/07/17	15	10.96	16	11.30	10.80	-1	4,947	-0.02%
2020/07/16	14	11.17	4	11.32	11.15	10	4,902	0.20%
2020/07/15	13	11.45	21	11.68	11.40	-8	4,831	-0.17%
2020/07/14	9	11.58	15	11.72	11.50	-6	4,764	-0.13%
2020/07/13	10	11.67	15	11.83	11.70	-5	4,739	-0.11%
2020/07/10	11	11.85	4	11.78	11.60	7	4,711	0.15%
2020/07/09	5	12.39	4.1	12.18	12.35	0.9	4,636	0.02%
2020/07/08	19	12.69	4	12.74	12.85	15	4,513	0.33%
2020/07/07	5	12.63	1	12.45	12.35	4	4,321	0.09%
2020/07/06	35	13.01	57	12.82	12.95	-22	4,112	-0.53%
2020/07/03	15	11.85	9	11.82	11.90	6	3,344	0.18%
2020/07/02	0	0.00	6	10.75	10.85	-6	3,054	-0.20%
2020/07/01	1	10.65	3	10.50	10.50	-2	2,989	-0.07%
2020/06/30	2	10.25	0	0.00	10.30	2	2,952	0.07%
2020/06/24	0	0.00	100	10.30	10.45	-100	2,957	-3.38%
2020/06/23	1	10.35	0	0.00	10.30	1	2,983	0.03%
2020/06/22	0	0.00	5	10.54	10.50	-5	3,044	-0.16%
2020/06/18	0	0.00	23	10.40	10.40	-23	2,976	-0.77%
2020/06/17	6	10.40	1	10.45	10.50	5	2,972	0.17%
2020/06/16	2	10.45	1	10.25	10.40	1	2,980	0.03%
2020/06/15	1	10.30	0	0.00	10.20	1	2,988	0.03%
2020/06/12	20	10.40	2	10.25	10.25	18	2,986	0.60%
2020/06/11	104	10.95	7	10.73	10.50	97	2,959	3.28%	大買/
2020/06/10	2	10.40	16	10.37	10.65	-14	2,602	-0.54%
2020/06/09	21	10.16	10	9.90	9.90	11	2,546	0.43%
2020/06/03	7	9.94	0	0.00	9.84	7	2,562	0.27%
2020/06/02	0	0.00	2	9.79	9.96	-2	2,515	-0.08%
2020/06/01	1	9.53	1	9.74	9.53	0	2,497	0.00%
2020/05/25	0	0.00	182	9.25	9.31	-182	2,867	-6.35%	大賣/鉅額交易
2020/05/19	0	0.00	2	9.35	9.36	-2	2,930	-0.07%
2020/05/18	0	0.00	3	9.32	9.23	-3	2,976	-0.10%
2020/05/15	4	9.46	2	9.44	9.41	2	2,992	0.07%
2020/05/14	4	9.71	0	0.00	9.52	4	2,982	0.13%
2020/05/06	0	0.00	1	10.10	9.90	-1	2,959	-0.03%
2020/05/05	1	9.85	4	9.97	9.85	-3	2,911	-0.10%
2020/04/30	0	0.00	6	10.00	9.99	-6	2,921	-0.21%
2020/04/29	6	10.38	4	10.00	10.00	2	2,938	0.07%
2020/04/28	2	9.70	12	10.30	10.30	-10	2,866	-0.35%
2020/04/27	0	0.00	4	9.67	9.68	-4	2,937	-0.14%
2020/04/23	2	9.28	4	9.42	9.42	-2	3,380	-0.06%
2020/04/22	0	0.00	1	9.01	9.16	-1	3,786	-0.03%
2020/04/21	3	8.87	2	9.01	8.81	1	3,831	0.03%
2020/04/17	20	9.50	2	9.30	9.30	18	3,958	0.45%
2020/04/16	3	9.18	0	0.00	9.50	3	3,932	0.08%
2020/04/13	2	8.92	0	0.00	8.91	2	3,985	0.05%
2020/04/09	0	0.00	11	9.02	8.88	-11	4,034	-0.27%
2020/03/31	1	8.20	1	8.39	8.24	0	4,273	0.00%
2020/03/30	7	8.20	10	8.00	8.29	-3	4,335	-0.07%
2020/03/27	0	0.00	6	8.10	8.10	-6	4,668	-0.13%
2020/03/20	5	7.43	0	0.00	7.43	5	4,804	0.10%
2020/03/19	10	7.03	0	0.00	7.03	10	4,772	0.21%
2020/03/18	22	7.95	0	0.00	7.81	22	4,726	0.47%
2020/03/17	4	8.06	0	0.00	8.06	4	4,705	0.09%
2020/03/16	2	8.89	0	0.00	8.85	2	4,671	0.04%
2020/03/13	7	9.06	288	9.07	9.54	-281	4,623	-6.08%	大賣/鉅額交易
2020/03/12	165	10.05	0	0.00	10.05	165	4,539	3.63%	大買/鉅額交易
2020/03/10	0	0.00	181	10.80	11.00	-181	4,421	-4.09%	大賣/鉅額交易
2020/03/09	5	10.72	13	10.96	10.60	-8	4,368	-0.18%
2020/03/06	0	0.00	20	10.86	10.80	-20	4,293	-0.47%
2020/03/05	10	11.18	0	0.00	11.05	10	4,266	0.23%
2020/03/04	0	0.00	4	10.70	11.15	-4	4,221	-0.09%
2020/03/03	37	11.06	0	0.00	10.75	37	4,161	0.89%
2020/03/02	4	10.95	9	10.95	10.95	-5	4,096	-0.12%
2020/02/27	40	10.90	5	11.25	10.70	35	4,033	0.87%
2020/02/24	0	0.00	1	10.25	10.20	-1	3,646	-0.03%
2020/02/21	1	10.40	0	0.00	10.40	1	3,617	0.03%
2020/02/18	0	0.00	1	10.35	10.40	-1	3,545	-0.03%
2020/02/14	0	0.00	1	10.45	10.45	-1	3,504	-0.03%
2020/02/13	0	0.00	1	10.55	10.45	-1	3,496	-0.03%
2020/02/12	0	0.00	7	10.60	10.55	-7	3,507	-0.20%
2020/02/10	3	10.20	3	10.12	10.15	0	3,408	0.00%
2020/02/07	2	10.28	3	10.35	10.20	-1	3,403	-0.03%
2020/02/06	3	10.33	1	10.45	10.45	2	3,388	0.06%
2020/02/05	0	0.00	2	10.30	10.20	-2	3,372	-0.06%
2020/02/03	1	10.20	0	0.00	10.20	1	3,319	0.03%
2020/01/31	1	11.15	0	0.00	10.90	1	3,262	0.03%
2020/01/30	2	10.90	12	10.97	10.90	-10	3,201	-0.31%
2020/01/20	22	11.55	1	11.50	11.50	21	3,057	0.69%
2020/01/17	12	11.50	4	11.54	11.40	8	2,938	0.27%
2020/01/16	277	11.05	57	11.14	11.75	220	2,603	8.45%	大買/鉅額交易
2020/01/15	0	0.00	1	10.70	10.70	-1	2,178	-0.05%
2020/01/07	1	9.96	2	10.20	9.96	-1	1,882	-0.05%
2020/01/06	1	10.25	0	0.00	10.15	1	1,842	0.05%
2020/01/03	1	10.20	1	10.50	10.35	0	1,818	0.00%
2019/12/27	0	0.00	10	10.55	10.65	-10	1,638	-0.61%
2019/12/26	13	10.90	5	11.00	10.85	8	1,553	0.51%
2019/12/25	11	10.62	2	10.60	10.55	9	1,408	0.64%
2019/12/24	7	10.44	16	10.35	10.70	-9	1,332	-0.68%
2019/12/23	45	10.31	11	10.38	10.40	34	984	3.45%
2019/12/20	0	0.00	5	9.30	9.48	-5	687	-0.73%
2019/12/17	5	9.20	0	0.00	9.22	5	687	0.73%
2019/12/04	0	0.00	5	8.76	8.80	-5	685	-0.73%
2019/11/28	0	0.00	20	8.97	8.99	-20	808	-2.47%
2019/11/27	0	0.00	2.4	8.99	8.98	-2.4	813	-0.30%
2019/11/20	0	0.00	1	8.84	8.85	-1	815	-0.12%
2019/11/19	10	8.80	0	0.00	8.81	10	818	1.22%
2019/11/14	2	8.65	0	0.00	8.62	2	826	0.24%
2019/11/13	1	8.70	0	0.00	8.70	1	822	0.12%
2019/11/11	20	8.85	0	0.00	8.78	20	816	2.45%
2019/11/06	0	0.00	1	9.22	9.22	-1	810	-0.12%
2019/11/04	1	9.25	0	0.00	9.24	1	806	0.12%
2019/10/24	159	9.66	0	0.00	9.66	159	850	18.70%	大買/鉅額交易
2019/10/21	0	0.00	1	9.47	9.47	-1	822	-0.12%
2019/10/15	0	0.00	2	9.24	9.40	-2	811	-0.25%
2019/10/14	0	0.00	2	9.20	9.19	-2	810	-0.25%
2019/10/04	3	9.19	0	0.00	9.15	3	853	0.35%
2019/10/03	1	9.21	0	0.00	9.21	1	857	0.12%
2019/09/25	0	0.00	16	9.35	9.30	-16	859	-1.86%
2019/09/24	14	9.51	0	0.00	9.44	14	860	1.63%
2019/09/23	0	0.00	2	9.67	9.64	-2	836	-0.24%
2019/09/09	0	0.00	5	9.50	9.44	-5	782	-0.64%
2019/09/06	5	9.76	0	0.00	9.68	5	761	0.66%
2019/09/05	1	9.43	1	9.78	9.55	0	736	0.00%
2019/09/04	0	0.00	1	9.34	9.34	-1	666	-0.15%
2019/08/29	0	0.00	1	8.81	8.80	-1	599	-0.17%
2019/08/26	1	8.74	1.6	8.70	8.74	-0.6	585	-0.10%
2019/08/14	0	0.00	2	8.99	8.90	-2	578	-0.35%
2019/08/13	0	0.00	10	8.95	8.87	-10	592	-1.69%
2019/08/12	0	0.00	3	8.97	9.05	-3	587	-0.51%
2019/08/08	15	8.97	0	0.00	9.00	15	582	2.58%
2019/08/06	0	0.00	1	8.64	8.72	-1	562	-0.18%
2019/08/05	1	8.63	0	0.00	8.62	1	565	0.18%
2019/08/02	1	8.58	0	0.00	8.60	1	564	0.18%
2019/07/26	1	9.07	10	9.04	9.11	-9	521	-1.73%
2019/07/19	0	0.00	2	8.82	8.80	-2	499	-0.40%
2019/07/15	6	8.88	1	8.93	8.91	5	630	0.79%
2019/07/12	0	0.00	5	8.52	8.62	-5	604	-0.83%
2019/07/02	1	8.34	0	0.00	8.39	1	604	0.17%
2019/07/01	1	8.36	0	0.00	8.36	1	607	0.16%
2019/06/27	5	8.36	0	0.00	8.37	5	618	0.81%
2019/06/25	1	8.37	0	0.00	8.32	1	636	0.16%
2019/06/12	1	8.40	14	8.45	8.42	-13	712	-1.82%
2019/06/11	0	0.00	12	8.45	8.43	-12	717	-1.67%
2019/05/30	1	8.40	0	0.00	8.43	1	787	0.13%
2019/05/17	2	8.66	0	0.00	8.66	2	884	0.23%
2019/05/10	2	9.19	0	0.00	9.10	2	1,039	0.19%
2019/05/09	0	0.00	1	9.26	9.26	-1	1,035	-0.10%
2019/05/06	0	0.00	6	9.51	9.44	-6	1,032	-0.58%
2019/05/03	2	9.59	0	0.00	9.65	2	1,030	0.19%
2019/04/26	4	9.85	59	9.80	9.77	-55	1,021	-5.38%
2019/04/25	2	9.86	4	10.03	9.97	-2	1,011	-0.20%
2019/04/24	2	9.93	5	9.99	9.94	-3	1,007	-0.30%
2019/04/23	2	10.05	4	10.13	10.10	-2	988	-0.20%
2019/04/22	7	10.19	0	0.00	10.25	7	962	0.73%
2019/04/16	0	0.00	11	9.60	9.60	-11	831	-1.32%
2019/04/10	0	0.00	1	9.84	9.85	-1	821	-0.12%
2019/04/08	1	9.74	0	0.00	9.78	1	802	0.12%
2019/04/02	1	9.55	4	9.56	9.60	-3	783	-0.38%
2019/04/01	1	9.56	8	9.52	9.51	-7	776	-0.90%
2019/03/29	2	9.62	0	0.00	9.59	2	761	0.26%
2019/03/28	2	9.70	0	0.00	9.70	2	752	0.27%
2019/03/27	0	0.00	1	9.89	9.90	-1	742	-0.13%
2019/03/26	1	9.91	0	0.00	9.91	1	737	0.14%
2019/03/25	4	9.90	0	0.00	9.89	4	736	0.54%
2019/03/22	5	10.10	0	0.00	10.05	5	725	0.69%
2019/03/21	0	0.00	3	10.00	10.00	-3	704	-0.43%
2019/03/20	4	10.06	3	10.13	10.10	1	701	0.14%
2019/03/18	0	0.00	2	9.92	9.94	-2	665	-0.30%
2019/03/15	0	0.00	8	9.85	9.85	-8	660	-1.21%
2019/03/14	3	10.10	0	0.00	10.10	3	647	0.46%
2019/03/11	0	0.00	2	10.00	10.00	-2	653	-0.31%
2019/03/08	5	10.10	0	0.00	10.05	5	661	0.76%
2019/03/05	5	10.10	0	0.00	10.05	5	704	0.71%
2019/02/26	1	10.05	0	0.00	10.10	1	697	0.14%
2019/02/22	1	10.45	0	0.00	10.30	1	678	0.15%
2019/02/19	2	10.20	0	0.00	10.20	2	626	0.32%
2019/02/15	7	10.31	16	10.46	10.45	-9	582	-1.54%
2019/02/14	1	9.78	5	9.84	9.87	-4	490	-0.81%
2019/01/23	0	0.00	2	9.20	9.18	-2	429	-0.47%
2019/01/22	0	0.00	5	9.13	9.13	-5	426	-1.17%
2019/01/21	0	0.00	2	9.10	9.10	-2	430	-0.46%
2019/01/14	2	8.99	0	0.00	8.95	2	441	0.45%
2018/12/05	6	9.58	0	0.00	9.60	6	616	0.97%
2018/12/04	5	9.74	0	0.00	9.76	5	628	0.80%
2018/11/29	0	0.00	18	9.76	9.85	-18	579	-3.11%
2018/11/28	15	8.94	0	0.00	8.96	15	537	2.79%
2018/11/26	0	0.00	1	8.90	8.80	-1	530	-0.19%
2018/11/23	2	8.68	0	0.00	8.80	2	528	0.38%
2018/11/21	1	8.73	0	0.00	8.71	1	533	0.19%
2018/11/20	2	8.71	1	8.76	8.74	1	538	0.19%
2018/11/14	0	0.00	2	8.55	8.50	-2	551	-0.36%
2018/11/13	4	8.48	4	8.45	8.45	0	562	0.00%
2018/11/12	0	0.00	20	8.65	8.63	-20	563	-3.55%
2018/10/30	0	0.00	1	8.16	8.11	-1	625	-0.16%
2018/10/26	6	8.23	0	0.00	8.20	6	618	0.97%
2018/10/25	3	8.42	10	8.50	8.37	-7	633	-1.10%
2018/10/15	2	8.68	2	8.79	8.79	0	642	0.00%
2018/10/11	7	8.73	0	0.00	8.73	7	646	1.08%
2018/09/26	0	0.00	1	10.25	10.10	-1	704	-0.14%
2018/09/20	3	10.05	0	0.00	10.05	3	720	0.42%
2018/09/19	2	10.20	0	0.00	10.25	2	723	0.28%
2018/09/17	0	0.00	1	10.60	10.40	-1	767	-0.13%
2018/09/14	10	10.25	0	0.00	10.45	10	776	1.29%
2018/09/13	0	0.00	1	10.25	10.25	-1	784	-0.13%
2018/09/10	1	9.99	0	0.00	9.90	1	828	0.12%
2018/09/07	3	10.37	1	10.60	10.30	2	1,023	0.20%
2018/08/17	1	10.85	0	0.00	10.70	1	1,525	0.07%
2018/08/13	0	0.00	2	11.15	11.00	-2	1,511	-0.13%
2018/08/06	1	11.50	0	0.00	11.50	1	1,546	0.06%
2018/07/31	0	0.00	6	11.45	11.40	-6	1,633	-0.37%
2018/07/30	0	0.00	14	11.45	11.45	-14	1,637	-0.85%
2018/07/26	0.1	11.40	0	0.00	11.45	0.1	1,636	0.01%
2018/07/20	0	0.00	20	11.45	11.45	-20	1,644	-1.22%
2018/07/19	0	0.00	5	11.40	11.25	-5	1,641	-0.30%
2018/07/18	0	0.00	10	11.40	11.45	-10	1,660	-0.60%
2018/07/13	0	0.00	23	11.10	11.15	-23	1,770	-1.30%
2018/07/12	0	0.00	13	11.00	11.00	-13	1,769	-0.73%
2018/07/11	0	0.00	14	10.85	10.80	-14	1,767	-0.79%
2018/07/09	5	11.00	0	11.10	11.10	5	1,756	0.28%
2018/07/06	4	11.04	0	0.00	11.10	4	1,734	0.23%
2018/07/04	3	11.67	2	11.65	11.65	1	1,737	0.06%
2018/07/03	6	12.35	0	0.00	12.10	6	1,737	0.35%
2018/07/02	4	12.30	0	0.00	12.35	4	1,722	0.23%
2018/06/29	2	12.30	0	0.00	12.35	2	1,720	0.12%
2018/06/27	4	12.44	0	0.00	12.55	4	1,726	0.23%
2018/06/26	11.9	12.33	0	0.00	12.35	11.9	1,719	0.69%
2018/06/25	2	12.80	0	0.00	12.75	2	1,712	0.12%
2018/06/22	0	0.00	2	13.20	13.00	-2	1,726	-0.12%
2018/06/21	21	13.30	2	13.18	13.20	19	1,748	1.09%
2018/06/15	3	12.93	9	13.11	13.20	-6	1,956	-0.31%
2018/06/14	1	12.55	0	0.00	12.55	1	1,772	0.06%
2018/06/13	2	12.75	0	0.00	12.70	2	1,793	0.11%
2018/06/11	0	0.00	2	12.95	12.80	-2	1,770	-0.11%
2018/06/08	3	12.70	1	12.80	12.75	2	1,778	0.11%
2018/06/07	0	0.00	1	12.75	12.80	-1	1,821	-0.05%
2018/06/06	10	12.70	0	0.00	12.70	10	1,784	0.56%
2018/06/05	4	12.53	0	0.00	12.50	4	1,767	0.23%
2018/06/04	2	12.75	0	0.00	12.60	2	1,765	0.11%
2018/05/31	3	12.60	0	0.00	12.35	3	1,663	0.18%
2018/05/30	1	12.65	28	12.54	12.75	-27	1,619	-1.67%
2018/05/29	24	12.21	24	12.19	12.20	0	1,536	0.00%
2018/05/24	1	11.55	0	0.00	11.55	1	1,557	0.06%
2018/05/23	5	11.55	0	0.00	11.55	5	1,578	0.32%
2018/05/22	4	11.65	0	0.00	11.60	4	1,629	0.25%
2018/05/21	0	0.00	3	11.55	11.70	-3	1,647	-0.18%
2018/05/18	0	0.00	1	11.55	11.55	-1	1,658	-0.06%
2018/05/17	2	11.50	0	0.00	11.50	2	1,691	0.12%
2018/05/15	1	11.85	1	11.85	11.85	0	1,723	0.00%
2018/05/14	14	12.07	5	11.90	11.80	9	1,797	0.50%
2018/05/11	0	0.00	5	12.50	12.45	-5	1,775	-0.28%
2018/05/09	1	12.50	0	0.00	12.50	1	1,813	0.06%
2018/05/08	7	12.76	1	12.75	12.60	6	1,826	0.33%
2018/05/04	2	12.40	0	0.00	12.40	2	1,905	0.10%
2018/04/30	1	12.45	0	0.00	12.50	1	1,925	0.05%
2018/04/26	0	0.00	1	12.50	12.45	-1	2,075	-0.05%
2018/04/24	2	12.60	0	0.00	12.60	2	2,230	0.09%
2018/04/23	5	13.10	8	13.14	13.10	-3	2,250	-0.13%
2018/04/20	3	12.90	0	0.00	12.90	3	2,158	0.14%
2018/04/19	5	12.95	0	0.00	13.00	5	2,262	0.22%
2018/04/18	6	12.94	0	0.00	12.85	6	2,341	0.26%
2018/04/17	5	12.98	2	12.95	12.85	3	2,362	0.13%
2018/04/10	0	0.00	1	13.30	13.25	-1	2,469	-0.04%
2018/04/09	4	13.04	0	0.00	13.05	4	2,495	0.16%
2018/04/03	1	13.15	0	0.00	13.15	1	2,503	0.04%
2018/03/30	3	13.25	6	13.26	13.20	-3	2,739	-0.11%
2018/03/29	2	13.25	0	0.00	13.25	2	2,761	0.07%
2018/03/28	5	13.35	1	13.35	13.30	4	2,771	0.14%
2018/03/27	1	13.50	5	13.54	13.45	-4	2,842	-0.14%
2018/03/26	17	13.53	0	0.00	13.45	17	2,841	0.60%
2018/03/23	26	13.71	7	13.79	13.75	19	2,859	0.66%
2018/03/22	16	14.35	16	14.37	14.15	0	2,840	0.00%
2018/03/21	1	14.00	0	0.00	13.90	1	2,589	0.04%
2018/03/20	7	13.95	3	14.08	13.85	4	2,583	0.15%
2018/03/19	7	14.04	5	14.04	14.00	2	2,570	0.08%
2018/03/16	2	13.98	5	13.80	13.85	-3	2,560	-0.12%
2018/03/15	1	14.05	0	0.00	14.05	1	2,615	0.04%
2018/03/14	3	14.13	2	14.20	14.10	1	2,650	0.04%
2018/03/13	2	14.03	4	14.01	14.00	-2	2,651	-0.08%
2018/03/12	2	13.70	2	13.90	13.70	0	2,671	0.00%
2018/03/09	1	13.80	2	13.80	13.80	-1	2,716	-0.04%
2018/03/08	1	13.70	0	0.00	13.70	1	2,766	0.04%
2018/03/05	0	0.00	5	13.75	13.50	-5	2,935	-0.17%
2018/03/02	5	13.55	5	13.65	13.65	0	3,056	0.00%
2018/03/01	1	13.50	0	0.00	13.65	1	3,073	0.03%
2018/02/27	20	14.05	1	13.80	13.65	19	3,089	0.61%
2018/02/26	11	13.87	3	13.68	13.65	8	3,055	0.26%
2018/02/23	50	13.48	3	13.45	13.50	47	3,051	1.54%
2018/02/22	2	13.53	2	13.28	13.45	0	3,122	0.00%
2018/02/21	2	12.93	0	0.00	13.10	2	3,172	0.06%
2018/02/12	3	12.75	0	0.00	12.70	3	3,198	0.09%
2018/02/09	3	12.50	2.2	12.52	12.70	0.8	3,217	0.03%
2018/02/08	2	13.10	8	13.13	13.10	-6	3,244	-0.18%
2018/02/07	10	13.23	25	13.17	13.15	-15	3,252	-0.46%
2018/02/06	8	13.21	0	0.00	13.10	8	3,278	0.24%
2018/02/05	1	14.45	0	0.00	14.45	1	3,244	0.03%
2018/02/02	1	15.00	0	0.00	14.95	1	3,258	0.03%
2018/02/01	4	15.18	0	0.00	15.15	4	3,337	0.12%
2018/01/31	1	15.20	0	0.00	15.30	1	3,396	0.03%
2018/01/30	0	0.00	1	15.50	15.35	-1	3,506	-0.03%
2018/01/29	1	15.20	0	0.00	15.20	1	3,394	0.03%
2018/01/26	20	15.25	0	0.00	15.25	20	3,520	0.57%
2018/01/25	0	0.00	3	15.33	15.30	-3	3,688	-0.08%
2018/01/24	5	15.22	19	15.26	15.25	-14	3,732	-0.38%
2018/01/23	3	15.23	2	15.28	15.30	1	3,791	0.03%
2018/01/22	2	15.78	0	0.00	15.70	2	3,804	0.05%
2018/01/19	3	15.75	25	15.84	15.75	-22	3,801	-0.58%
2018/01/18	22	15.85	46	15.76	15.70	-24	3,835	-0.63%
2018/01/17	0	0.00	83	15.63	15.60	-83	3,761	-2.21%
2018/01/16	0	0.00	1	15.40	15.60	-1	3,783	-0.03%
2018/01/15	12	15.49	19	15.56	15.55	-7	3,830	-0.18%
2018/01/12	1	15.40	1	15.05	15.35	0	3,783	0.00%
2018/01/11	4	14.85	0	0.00	14.85	4	3,773	0.11%
2018/01/10	1	15.15	0	0.00	15.05	1	3,833	0.03%
2018/01/09	10	15.25	0	0.00	15.20	10	3,970	0.25%
2018/01/08	73	15.59	0	0.00	15.40	73	4,060	1.80%
2018/01/05	68	15.45	0	0.00	15.45	68	4,169	1.63%
2018/01/03	0	0.00	1	15.45	15.35	-1	4,538	-0.02%