菱生 (2369)-富邦-高雄券商分點個股進出

台股 » 個股 » 菱生 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

菱生

(2369)

可現股當沖

股價
18.30
漲跌
▲0.15
漲幅
+0.83%
成交量
1,102張
產業
上市半導體類股
536人加入追蹤

立即追蹤
本地時間:14:30(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－富邦-高雄券商分點個股進出

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

富邦-高雄券商分點個股進出
富邦-高雄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
2024/11/22	1	18.35	2	18.48	18.30	-1	2,567	-0.04%
2024/11/21	0	0.00	4	18.25	18.15	-4	2,568	-0.16%
2024/11/20	15	18.14	0	0.00	18.00	15	2,562	0.59%
2024/11/19	0	0.00	3	18.40	18.40	-3	2,552	-0.12%
2024/11/18	4	18.24	0	0.00	18.15	4	2,554	0.16%
2024/11/15	10	18.42	9	18.67	18.50	1	2,546	0.04%
2024/11/14	15	18.47	0	0.00	18.20	15	2,538	0.59%
2024/11/13	0	0.00	2	19.25	18.85	-2	2,514	-0.08%
2024/11/12	8	19.05	2	18.93	18.70	6	2,506	0.24%
2024/11/11	16	19.97	22	20.04	19.60	-6	2,462	-0.24%
2024/11/08	13	19.73	2.1	19.46	19.40	10.9	2,414	0.45%
2024/11/07	11.1	20.01	3	19.98	20.00	8.1	2,408	0.34%
2024/11/06	6	19.97	9	20.10	20.00	-3	2,396	-0.13%
2024/11/05	24	20.16	7	20.21	19.90	17	2,405	0.71%
2024/11/04	15	20.12	21	20.35	20.30	-6	2,390	-0.25%
2024/11/01	2	18.75	2	19.03	19.45	0	2,333	0.00%
2024/10/30	11	19.36	0	0.00	19.20	11	2,337	0.47%
2024/10/29	5	19.72	5	19.69	19.55	0	2,327	0.00%
2024/10/28	5	20.54	1	20.50	20.10	4	2,306	0.17%
2024/10/25	17.1	21.32	19	21.35	21.50	-1.9	2,238	-0.08%
2024/10/24	21	21.64	18	21.84	21.80	3	2,126	0.14%
2024/10/23	21	21.26	27.5	21.37	21.40	-6.5	1,805	-0.36%
2024/10/22	1	18.80	31	20.21	20.60	-30	1,271	-2.36%
2024/10/21	7	18.86	30	19.20	18.75	-23	1,200	-1.92%
2024/10/18	7	18.29	0	0.00	18.15	7	1,205	0.58%
2024/10/17	1	18.60	7	18.58	18.45	-6	1,254	-0.48%
2024/10/16	8	18.13	4	18.19	18.20	4	1,278	0.31%
2024/10/15	0.5	18.65	3	18.50	18.25	-2.5	1,293	-0.19%
2024/10/14	2	18.00	2	18.20	18.20	0	1,323	0.00%
2024/10/11	4	17.79	4	18.00	18.10	0	1,349	0.00%
2024/10/09	1	18.25	1	18.50	17.90	0	1,372	0.00%
2024/10/08	5	18.32	0	0.00	18.30	5	1,393	0.36%
2024/10/04	2	18.70	0	0.00	18.65	2	1,483	0.13%
2024/10/01	3	18.85	3	19.00	19.00	0	1,617	0.00%
2024/09/30	4	19.10	0.7	19.16	19.00	3.3	1,695	0.19%
2024/09/27	4	19.28	4	19.53	19.30	0	1,727	0.00%
2024/09/26	4.7	19.29	0	0.00	19.10	4.7	1,736	0.27%
2024/09/25	0	0.00	2	19.20	19.20	-2	1,765	-0.11%
2024/09/24	2	18.75	2	18.90	18.90	0	1,786	0.00%
2024/09/23	2	19.15	2	19.35	19.05	0	1,822	0.00%
2024/09/20	4	18.88	2	19.10	19.05	2	1,899	0.11%
2024/09/19	4	18.65	0	0.00	18.75	4	2,013	0.20%
2024/09/16	0	0.00	7	18.93	19.00	-7	2,534	-0.28%
2024/09/13	4	18.43	0	0.00	18.55	4	2,565	0.16%
2024/09/12	1	18.35	16	18.39	18.35	-15	2,590	-0.58%
2024/09/11	13	18.02	0	0.00	18.00	13	2,611	0.50%
2024/09/10	2	18.45	0	0.00	18.10	2	2,635	0.08%
2024/09/04	7	18.56	0	0.00	18.50	7	2,699	0.26%
2024/09/03	7	19.82	0	0.00	19.65	7	2,703	0.26%
2024/09/02	8	20.24	1	20.30	20.10	7	2,743	0.26%
2024/08/30	3	20.48	5	20.73	20.50	-2	2,797	-0.07%
2024/08/29	4.1	20.08	5	20.26	20.35	-0.9	2,845	-0.03%
2024/08/28	0	0.00	1	20.15	20.05	-1	2,987	-0.03%
2024/08/27	2.1	19.85	0	0.00	20.05	2.1	3,178	0.06%
2024/08/26	0	20.30	6	20.03	19.90	-6	3,281	-0.18%
2024/08/23	5	19.30	4	19.55	19.65	1	3,486	0.03%
2024/08/22	2	19.70	3	19.77	19.75	-1	3,772	-0.03%
2024/08/21	6	19.67	2	20.00	19.70	4	4,031	0.10%
2024/08/20	1	20.00	2	20.05	19.85	-1	4,058	-0.02%
2024/08/19	3	19.78	0	0.00	19.80	3	4,110	0.07%
2024/08/16	2	19.75	5	19.80	19.75	-3	4,344	-0.07%
2024/08/15	4	19.40	4	19.65	19.55	0	4,351	0.00%
2024/08/14	0	0.00	3	19.72	19.45	-3	4,360	-0.07%
2024/08/13	8	19.55	0	0.00	19.45	8	4,370	0.18%
2024/08/12	2	19.60	4	19.85	19.70	-2	4,381	-0.05%
2024/08/09	4	18.95	4	19.15	18.85	0	4,375	0.00%
2024/08/08	2	18.50	0	0.00	18.60	2	4,374	0.05%
2024/08/07	0	0.00	14	18.69	18.95	-14	4,385	-0.32%
2024/08/06	5	16.97	3	16.90	17.50	2	4,383	0.05%
2024/08/05	14	18.43	0	0.00	18.30	14	4,350	0.32%
2024/08/02	7	20.68	1	20.30	20.30	6	4,313	0.14%
2024/08/01	2	21.15	12	21.09	21.20	-10	4,314	-0.23%
2024/07/31	2	20.83	0	0.00	20.80	2	4,317	0.05%
2024/07/29	25	20.42	3	20.63	20.40	22	4,318	0.51%
2024/07/26	1	20.86	7	20.60	20.95	-6	4,305	-0.14%
2024/07/23	0	0.00	4	21.55	21.50	-4	4,316	-0.09%
2024/07/22	14	21.35	1	21.25	21.25	13	4,324	0.30%
2024/07/19	4	22.23	2.2	21.92	21.95	1.8	4,299	0.04%
2024/07/18	17	22.61	1	22.55	22.65	16	4,289	0.37%
2024/07/17	2	23.25	12	23.36	23.30	-10	4,262	-0.23%
2024/07/16	4	22.88	2	23.20	22.90	2	4,266	0.05%
2024/07/15	1	22.80	0	0.00	22.80	1	4,305	0.02%
2024/07/10	9	23.40	0	0.00	23.30	9	4,357	0.21%
2024/07/09	27	23.57	4	23.45	23.45	23	4,422	0.52%
2024/07/08	14	24.25	4	24.15	24.00	10	4,417	0.23%
2024/07/05	3	24.57	22	24.60	24.45	-19	4,391	-0.43%
2024/07/04	14.2	24.07	8	23.91	23.90	6.2	4,353	0.14%
2024/07/03	4	23.30	20	23.41	23.35	-16	4,339	-0.37%
2024/07/02	3	23.00	0	0.00	22.95	3	4,330	0.07%
2024/07/01	8	23.28	2	23.10	23.05	6	4,327	0.14%
2024/06/28	2	23.60	5	23.79	23.65	-3	4,336	-0.07%
2024/06/27	4	23.63	0	0.00	23.35	4	4,407	0.09%
2024/06/26	6	24.16	8	24.10	23.80	-2	4,418	-0.05%
2024/06/25	23	24.11	13	24.08	24.30	10	4,374	0.23%
2024/06/24	26	24.58	44	24.80	24.40	-18	4,284	-0.42%
2024/06/21	13	23.34	21	23.54	23.75	-8	3,924	-0.20%
2024/06/20	2	23.10	7	23.03	23.10	-5	3,884	-0.13%
2024/06/19	5	22.72	0	0.00	22.55	5	3,999	0.13%
2024/06/18	4	22.70	0	0.00	22.80	4	4,325	0.09%
2024/06/17	0	0.00	8	22.71	22.80	-8	4,344	-0.18%
2024/06/14	1	22.15	2	22.23	22.20	-1	4,354	-0.02%
2024/06/13	3	22.25	1	22.35	22.35	2	4,427	0.05%
2024/06/12	0	22.45	0	0.00	22.05	0	4,468	0.00%
2024/06/11	7	22.44	0	0.00	22.20	7	4,499	0.16%
2024/06/07	4	22.80	0	0.00	22.95	4	4,546	0.09%
2024/06/06	7	23.23	0	0.00	22.80	7	4,582	0.15%
2024/06/05	5	23.64	1	23.40	23.40	4	4,585	0.09%
2024/06/03	27	24.57	6	24.40	24.20	21	4,904	0.43%
2024/05/31	1	25.05	2	24.90	24.50	-1	4,995	-0.02%
2024/05/30	0	0.00	2.1	24.54	24.15	-2.1	4,928	-0.04%
2024/05/29	15.1	24.54	10	24.75	24.60	5.1	4,947	0.10%
2024/05/28	3	23.15	6	23.87	24.15	-3	5,079	-0.06%
2024/05/27	4	23.28	19	22.94	23.40	-15	5,030	-0.30%
2024/05/24	5	21.91	7	22.14	22.10	-2	5,078	-0.04%
2024/05/23	8	21.81	6	21.95	22.00	2	5,346	0.04%
2024/05/22	22	22.58	41	22.68	22.20	-19	5,542	-0.34%
2024/05/21	2	21.25	0	0.00	21.50	2	5,680	0.04%
2024/05/20	0	0.00	4	21.59	21.40	-4	6,051	-0.07%
2024/05/17	1	21.40	3	21.40	21.40	-2	6,706	-0.03%
2024/05/16	5	21.43	2	21.70	21.40	3	8,721	0.03%
2024/05/15	0	0.00	3	21.37	21.35	-3	9,770	-0.03%
2024/05/14	0	0.00	4	21.26	21.20	-4	10,294	-0.04%
2024/05/13	2	20.85	0	0.00	21.10	2	10,542	0.02%
2024/05/10	2	20.90	1	21.00	21.15	1	10,704	0.01%
2024/05/09	0	0.00	2	21.70	21.25	-2	10,847	-0.02%
2024/05/07	7	21.65	3	22.02	21.70	4	12,507	0.03%
2024/05/06	13	21.87	6	21.78	21.85	7	12,544	0.06%
2024/05/03	5	22.34	6	22.28	21.85	-1	12,655	-0.01%
2024/05/02	5	22.08	0	0.00	22.35	5	12,893	0.04%
2024/04/30	2	22.20	1	22.25	22.35	1	14,230	0.01%
2024/04/29	0	0.00	2	22.45	22.30	-2	14,729	-0.01%
2024/04/26	7	22.01	2	22.25	22.00	5	14,910	0.03%
2024/04/25	2	21.80	0	0.00	21.90	2	14,959	0.01%
2024/04/24	0	0.00	13	21.90	21.95	-13	14,959	-0.09%
2024/04/23	5	21.34	2	21.70	21.35	3	14,951	0.02%
2024/04/22	9	21.41	5.1	21.63	21.20	3.9	14,949	0.03%
2024/04/19	7	21.91	1	21.75	21.80	6	14,935	0.04%
2024/04/18	9	22.43	10	22.40	22.35	-1	14,894	-0.01%
2024/04/17	0	0.00	5	22.54	22.80	-5	14,887	-0.03%
2024/04/16	2	22.10	2	22.43	22.20	0	14,886	0.00%
2024/04/15	10	23.22	0	0.00	23.05	10	14,838	0.07%
2024/04/12	1	24.30	0	0.00	24.20	1	14,769	0.01%
2024/04/11	1	24.45	0	0.00	24.45	1	14,759	0.01%
2024/04/10	0	0.00	11	25.30	24.95	-11	14,760	-0.07%
2024/04/09	7	24.74	3	24.80	24.90	4	14,695	0.03%
2024/04/08	5	24.37	8	24.34	24.60	-3	14,655	-0.02%
2024/04/03	4	24.23	1	24.10	24.15	3	14,680	0.02%
2024/04/02	4	24.58	5	24.72	24.40	-1	14,820	-0.01%
2024/04/01	2	24.28	18	24.77	24.90	-16	15,048	-0.11%
2024/03/29	15	23.94	5	23.75	23.80	10	15,037	0.07%
2024/03/28	5	24.34	1	24.10	24.10	4	15,070	0.03%
2024/03/27	2	24.25	4	24.49	24.35	-2	15,060	-0.01%
2024/03/26	4	24.63	0	0.00	24.40	4	15,057	0.03%
2024/03/25	0	25.18	3	25.40	25.20	-3	15,050	-0.02%
2024/03/22	1	25.30	26	25.37	25.35	-25	15,016	-0.17%
2024/03/21	25.1	25.33	21	25.24	24.90	4.1	14,898	0.03%
2024/03/20	16	24.33	4	24.28	24.15	12	14,619	0.08%
2024/03/19	5	24.63	2	24.53	24.45	3	14,640	0.02%
2024/03/18	3	24.80	6	24.49	24.85	-3	14,646	-0.02%
2024/03/15	0	24.30	0	0.00	24.05	0	14,617	0.00%
2024/03/14	15	24.46	1	24.70	24.35	14	14,613	0.10%
2024/03/13	1.1	25.00	2	25.23	24.95	-0.9	14,624	-0.01%
2024/03/12	1	25.65	15	25.42	25.55	-14	14,624	-0.10%
2024/03/11	33	25.12	22	24.94	24.90	11	14,644	0.08%
2024/03/08	20	24.88	18	24.74	24.75	2	14,682	0.01%
2024/03/07	30.1	26.38	25	26.97	25.60	5.1	14,631	0.03%
2024/03/06	15	26.93	20	26.94	27.10	-5	14,558	-0.03%
2024/03/05	26	26.45	20	26.29	26.45	6	14,663	0.04%
2024/03/04	24	26.41	27	26.33	26.25	-3	15,604	-0.02%
2024/03/01	31	26.92	6	27.33	26.35	25	15,581	0.16%
2024/02/29	12	26.76	13	26.48	26.60	-1	15,319	-0.01%
2024/02/27	35	26.81	24	26.63	26.40	11	15,175	0.07%
2024/02/26	25	26.97	14	27.17	27.10	11	15,001	0.07%
2024/02/23	10	27.02	19	26.81	26.65	-9	14,866	-0.06%
2024/02/22	19	27.79	16	27.41	27.25	3	14,794	0.02%
2024/02/21	25	27.68	27.3	28.02	27.60	-2.3	14,615	-0.02%
2024/02/20	45.3	28.22	78	27.91	27.75	-32.7	14,454	-0.23%
2024/02/19	112	29.41	122	29.62	28.40	-10	14,008	-0.07%	大買/大賣/
2024/02/16	53	26.53	101	27.10	28.10	-48	12,541	-0.38%	大賣/
2024/02/15	73	25.51	125	25.21	25.55	-52	11,643	-0.45%	大賣/
2024/02/05	15	24.30	16	24.17	24.15	-1	11,497	-0.01%
2024/02/02	8	23.92	5	24.19	23.90	3	11,304	0.03%
2024/02/01	2	23.88	7	23.92	23.80	-5	11,194	-0.04%
2024/01/31	47	24.84	23	24.70	24.35	24	11,138	0.22%
2024/01/30	22	24.22	34.1	24.28	24.55	-12.1	10,369	-0.12%
2024/01/29	1	22.60	1	22.80	22.70	0	9,680	0.00%
2024/01/26	1	22.70	1	23.45	22.70	0	9,703	0.00%
2024/01/25	7	23.19	5	23.26	23.20	2	9,672	0.02%
2024/01/24	118	24.65	94	24.51	23.90	24	9,552	0.25%	大買/
2024/01/23	34.1	23.08	33.9	23.03	23.90	0.2	8,402	0.00%
2024/01/22	7	21.26	15	21.60	21.75	-8	8,120	-0.10%
2024/01/19	4	20.55	18	20.93	21.00	-14	8,223	-0.17%
2024/01/18	4	20.25	10	20.46	20.15	-6	8,599	-0.07%
2024/01/17	2	20.25	2	20.90	20.45	0	9,181	0.00%
2024/01/16	8.4	20.75	1	20.75	20.70	7.4	10,785	0.07%
2024/01/15	0	0.00	11	21.03	21.10	-11	11,370	-0.10%
2024/01/12	4	20.70	1	20.60	20.60	3	12,009	0.02%
2024/01/11	0	0.00	4	20.98	21.00	-4	12,175	-0.03%
2024/01/10	2	20.60	0	0.00	20.70	2	12,641	0.02%
2024/01/09	12	21.19	2	20.95	20.90	10	12,858	0.08%
2024/01/08	12	21.72	0	0.00	21.50	12	13,018	0.09%
2024/01/05	11	21.97	4	22.40	21.85	7	13,001	0.05%
2024/01/04	5	22.40	2	22.90	22.20	3	12,989	0.02%
2024/01/03	4	22.73	0	0.00	22.60	4	12,970	0.03%
2024/01/02	0	0.00	1	22.90	22.95	-1	12,951	-0.01%
2023/12/29	5	22.93	1	22.90	22.90	4	12,942	0.03%
2023/12/28	17	23.00	16	23.14	23.30	1	12,907	0.01%
2023/12/27	15	23.34	57	23.00	23.20	-42	12,757	-0.33%
2023/12/26	21	22.36	5	22.18	22.35	16	12,489	0.13%
2023/12/25	7	22.10	9	22.29	21.85	-2	12,424	-0.02%
2023/12/22	9	21.57	2	21.85	21.65	7	12,348	0.06%
2023/12/21	8	21.84	2	22.05	21.70	6	12,332	0.05%
2023/12/20	1	22.25	8	22.24	22.20	-7	12,313	-0.06%
2023/12/19	2	21.65	0	0.00	21.85	2	12,267	0.02%
2023/12/18	2	22.00	2	22.25	22.10	0	12,248	0.00%
2023/12/15	18	22.53	2	23.20	22.35	16	12,245	0.13%
2023/12/14	10	22.88	11	23.13	22.85	-1	12,198	-0.01%
2023/12/13	7	22.65	5	22.70	22.70	2	12,147	0.02%
2023/12/12	2	23.00	2	22.80	22.70	0	12,134	0.00%
2023/12/11	3	23.13	25	23.05	23.00	-22	12,100	-0.18%
2023/12/08	3	23.47	16	23.51	23.30	-13	12,079	-0.11%
2023/12/07	11	23.18	0	0.00	23.30	11	12,064	0.09%
2023/12/06	3	23.33	7	23.45	23.55	-4	12,036	-0.03%
2023/12/04	10	23.98	14	23.99	23.70	-4	11,939	-0.03%
2023/12/01	10	23.70	22	24.04	24.15	-12	11,883	-0.10%
2023/11/30	25	24.02	16	24.02	23.90	9	11,820	0.08%
2023/11/29	99.1	24.57	134	24.70	24.30	-34.9	11,673	-0.30%	大賣/
2023/11/28	16	23.48	26	23.43	23.45	-10	11,095	-0.09%
2023/11/27	5	23.34	23	23.51	23.20	-18	11,022	-0.16%
2023/11/24	25	23.65	3	23.50	23.30	22	10,979	0.20%
2023/11/22	19	23.57	27	23.51	23.45	-8	11,135	-0.07%
2023/11/21	10	23.38	32	23.49	23.05	-22	11,163	-0.20%
2023/11/20	25	23.25	26	23.28	23.25	-1	11,011	-0.01%
2023/11/17	30	22.93	29	23.06	22.80	1	10,827	0.01%
2023/11/16	16	22.59	42	22.45	22.45	-26	10,606	-0.25%
2023/11/15	62	22.52	64	22.54	22.60	-2	10,389	-0.02%
2023/11/14	23	21.42	10	21.39	21.75	13	9,836	0.13%
2023/11/13	40	21.64	62	21.28	21.65	-22	9,676	-0.23%
2023/11/10	4	20.15	7	20.26	20.10	-3	9,288	-0.03%
2023/11/09	10	20.06	3	20.22	20.05	7	9,223	0.08%
2023/11/08	20	20.58	5	20.74	20.40	15	9,169	0.16%
2023/11/07	23	20.32	13	20.63	20.75	10	9,060	0.11%
2023/11/06	8	20.86	11	21.24	21.15	-3	8,961	-0.03%
2023/11/03	11	21.00	0.2	21.00	20.80	10.8	8,885	0.12%
2023/11/02	7	21.26	2	21.25	21.10	5	8,827	0.06%
2023/11/01	15	20.95	7	21.47	20.85	8	8,765	0.09%
2023/10/31	17	21.37	2	22.00	21.15	15	8,649	0.17%
2023/10/30	13	21.78	37	21.89	21.75	-24	8,496	-0.28%
2023/10/27	25	21.96	3	22.07	21.70	22	8,318	0.26%
2023/10/26	27	22.62	3	22.70	22.40	24	8,168	0.29%
2023/10/25	22	23.17	21	23.48	23.25	1	8,159	0.01%
2023/10/24	126	24.53	75.1	24.50	23.55	50.9	7,787	0.65%	大買/
2023/10/23	28	22.95	38.3	23.38	23.65	-10.3	6,176	-0.17%
2023/10/20	27	20.75	41	20.75	21.50	-14	5,607	-0.25%
2023/10/19	21	19.68	42	19.63	19.55	-21	4,977	-0.42%
2023/10/18	46	19.83	64	19.81	20.10	-18	4,813	-0.37%
2023/10/17	35.2	19.40	17	19.42	18.85	18.2	4,372	0.42%
2023/10/16	13	18.52	34	18.66	19.10	-21	4,165	-0.50%
2023/10/12	0	0.00	18	17.65	17.70	-18	4,107	-0.44%
2023/10/11	1	17.10	0	0.00	17.00	1	4,120	0.02%
2023/10/06	7	17.21	1	17.30	17.20	6	4,223	0.14%
2023/10/05	14	17.28	0	0.00	17.25	14	4,261	0.33%
2023/10/04	8	17.49	0	0.00	17.40	8	4,291	0.19%
2023/10/03	7	18.31	0	0.00	17.90	7	4,333	0.16%
2023/09/28	17	18.30	0	0.00	18.00	17	4,658	0.36%
2023/09/25	0	0.00	2	19.10	19.10	-2	5,205	-0.04%
2023/09/22	1	18.50	0	0.00	18.80	1	5,199	0.02%
2023/09/20	3	18.95	3	18.98	19.00	0	5,188	0.00%
2023/09/19	0	0.00	3	19.55	19.20	-3	5,173	-0.06%
2023/09/18	10	19.35	1	19.50	19.30	9	5,157	0.17%
2023/09/15	7	19.34	0	0.00	19.55	7	5,156	0.14%
2023/09/14	2	19.45	0	0.00	19.55	2	5,134	0.04%
2023/09/13	21	19.48	1	19.25	19.25	20	5,131	0.39%
2023/09/12	0	0.00	14	19.66	19.70	-14	5,129	-0.27%
2023/09/11	1	19.35	5	19.54	19.30	-4	5,114	-0.08%
2023/09/08	8	19.34	17	19.32	19.40	-9	5,071	-0.18%
2023/09/07	8	19.57	0	0.00	19.55	8	5,035	0.16%
2023/09/06	5	19.82	23	19.99	19.65	-18	4,995	-0.36%
2023/09/05	5	19.78	16	20.09	19.85	-11	4,916	-0.22%
2023/09/04	25	19.71	25	19.48	19.40	0	4,799	0.00%
2023/09/01	49.1	20.33	51	20.43	20.70	-1.9	4,607	-0.04%
2023/08/31	4	18.85	12	18.91	19.10	-8	4,113	-0.19%
2023/08/30	4	18.88	6	19.03	18.75	-2	4,098	-0.05%
2023/08/29	10	18.80	13.1	18.75	18.80	-3.1	4,056	-0.08%
2023/08/28	38	18.96	23	19.23	18.95	15	3,970	0.38%
2023/08/25	18	18.66	50	18.80	18.80	-32	3,661	-0.87%
2023/08/24	2	17.60	6	17.76	17.50	-4	3,472	-0.12%
2023/08/23	0	0.00	4	17.15	17.25	-4	3,444	-0.12%
2023/08/22	1	16.85	1	16.75	16.70	0	3,433	0.00%
2023/08/21	3	17.05	1	17.00	16.95	2	3,422	0.06%
2023/08/18	4	17.25	0	0.00	17.00	4	3,418	0.12%
2023/08/17	14	16.91	2.1	17.44	17.25	12	3,412	0.35%
2023/08/16	5	17.12	0	0.00	17.05	5	3,402	0.15%
2023/08/15	0	0.00	2	17.45	17.30	-2	3,394	-0.06%
2023/08/11	12	17.54	0	0.00	17.35	12	3,371	0.36%
2023/08/10	4	17.76	2	17.73	17.55	2	3,364	0.06%
2023/08/09	5	18.23	0	0.00	18.20	5	3,323	0.15%
2023/08/08	4.1	18.54	1	18.60	18.50	3.1	3,296	0.09%
2023/08/07	1	18.10	19	18.55	18.75	-18	3,280	-0.55%
2023/08/04	12	18.01	16	17.95	18.10	-4	3,244	-0.12%
2023/08/02	5	18.52	6	18.31	18.10	-1	3,209	-0.03%
2023/08/01	1	18.85	17	18.77	18.50	-16	3,159	-0.51%
2023/07/31	40	19.75	29	19.67	18.70	11	3,108	0.35%
2023/07/28	58	20.41	50.9	20.23	20.05	7.1	2,944	0.24%
2023/07/27	50	18.59	114	18.45	19.35	-64	2,504	-2.56%	大賣/
2023/07/26	16	17.73	0	0.00	17.60	16	2,283	0.70%
2023/07/25	2	17.93	7	18.01	17.90	-5	2,266	-0.22%
2023/07/24	16	17.69	0	0.00	17.55	16	2,228	0.72%
2023/07/21	2	17.80	0	0.00	17.90	2	2,206	0.09%
2023/07/20	0	0.00	10	18.11	18.05	-10	2,202	-0.45%
2023/07/19	0	17.80	4	17.93	17.55	-4	2,159	-0.19%
2023/07/18	41	18.48	31	18.07	17.85	10	2,129	0.47%
2023/07/17	5	18.01	2	18.00	17.95	3	2,030	0.15%
2023/07/14	17	17.93	1	17.85	17.85	16	1,998	0.80%
2023/07/13	15	18.34	20	18.18	17.85	-5	1,994	-0.25%
2023/07/12	3	17.77	10	17.90	17.90	-7	1,892	-0.37%
2023/07/11	0	0.00	9	17.81	17.80	-9	1,846	-0.49%
2023/07/10	31	17.68	4	17.65	17.50	27	1,821	1.48%
2023/07/07	13	18.15	9	18.10	17.85	4	1,813	0.22%
2023/07/06	9	18.16	17	18.22	18.40	-8	1,658	-0.48%
2023/07/05	63	17.89	51	18.16	18.00	12	1,477	0.81%
2023/07/04	15	16.14	24	16.84	17.15	-9	1,025	-0.88%
2023/07/03	1	15.70	4	15.63	15.60	-3	908	-0.33%
2023/06/30	10	15.34	0	0.00	15.40	10	889	1.12%
2023/06/29	1	15.30	0	0.00	15.40	1	893	0.11%
2023/06/27	2	15.60	7	15.30	15.25	-5	879	-0.57%
2023/06/26	2.1	15.60	7	15.57	15.60	-5	870	-0.57%
2023/06/21	0	0.00	2	15.55	15.55	-2	864	-0.23%
2023/06/19	0	0.00	2	15.75	15.55	-2	862	-0.23%
2023/06/16	0	0.00	5	15.47	15.60	-5	842	-0.59%
2023/06/15	1	15.20	4	15.35	15.40	-3	814	-0.37%
2023/06/14	2	14.90	2	15.15	15.15	0	781	0.00%
2023/06/13	0	0.00	4	14.95	14.90	-4	779	-0.51%
2023/06/12	2	14.80	0	0.00	14.75	2	775	0.26%
2023/06/09	0	0.00	2	15.05	14.95	-2	775	-0.26%
2023/06/08	2	14.90	0	0.00	14.85	2	778	0.26%
2023/06/07	0	0.00	5	15.04	15.00	-5	793	-0.63%
2023/06/06	0	14.95	1	14.90	14.90	-1	805	-0.12%
2023/06/05	3	15.05	7	14.94	14.95	-4	830	-0.48%
2023/06/02	0	0.00	3	14.65	14.65	-3	823	-0.36%
2023/05/31	0	0.00	4	14.61	14.65	-4	839	-0.48%
2023/05/30	0	0.00	2	14.50	14.55	-2	841	-0.24%
2023/05/29	0	0.00	4	14.59	14.60	-4	845	-0.47%
2023/05/26	3	14.40	0	0.00	14.30	3	855	0.35%
2023/05/25	1	14.35	0	0.00	14.35	1	884	0.11%
2023/05/24	0	0.00	4	14.50	14.55	-4	910	-0.44%
2023/05/23	0	0.00	5	14.46	14.40	-5	928	-0.54%
2023/05/19	1	14.10	4	14.18	14.05	-3	1,007	-0.30%
2023/05/18	5	14.00	0	0.00	14.00	5	1,094	0.46%
2023/05/16	0	0.00	1	14.00	14.00	-1	1,099	-0.09%
2023/05/15	0	0.00	1	13.70	13.60	-1	1,102	-0.09%
2023/05/11	0	0.00	2	13.70	13.60	-2	1,179	-0.17%
2023/05/09	0	0.00	15	14.05	14.00	-15	1,219	-1.23%
2023/05/05	0	0.00	1	14.20	14.20	-1	1,278	-0.08%
2023/05/02	5	14.20	0	0.00	14.30	5	1,495	0.33%
2023/04/28	2	14.30	2	14.25	14.25	0	1,497	0.00%
2023/04/26	6	13.94	5	14.05	14.15	1	1,492	0.07%
2023/04/24	0	14.80	0	0.00	14.70	0	1,472	0.00%
2023/04/21	7	14.96	0	0.00	14.85	7	1,471	0.48%
2023/04/19	4	15.50	0	0.00	15.50	4	1,454	0.27%
2023/04/18	0	0.00	3	15.70	15.70	-3	1,443	-0.21%
2023/04/17	0	0.00	10	15.59	15.60	-10	1,412	-0.71%
2023/04/14	0	15.38	1	15.35	15.35	-1	1,386	-0.07%
2023/04/13	4	15.55	0	15.45	15.35	4	1,378	0.29%
2023/04/12	1	15.25	9	15.48	15.70	-8	1,355	-0.59%
2023/04/07	1	14.95	0	0.00	14.95	1	1,294	0.08%
2023/03/31	0	0.00	2	15.25	15.15	-2	1,288	-0.16%
2023/03/30	2	15.15	0	0.00	15.15	2	1,285	0.16%
2023/03/29	4	15.09	0	0.00	14.90	4	1,277	0.31%
2023/03/24	0	15.25	0	0.00	15.20	0	1,275	0.00%
2023/03/23	0	0.00	2	15.18	15.20	-2	1,269	-0.16%
2023/03/22	0	0.00	2.2	15.00	15.00	-2.2	1,260	-0.18%
2023/03/20	0	0.00	2.2	14.90	14.90	-2.2	1,258	-0.17%
2023/03/17	0	0.00	2.5	14.69	14.80	-2.5	1,258	-0.20%
2023/03/16	3	14.40	0	0.00	14.35	3	1,258	0.24%
2023/03/15	2	14.85	2	14.95	14.80	0	1,252	0.00%
2023/03/14	2	14.75	0	0.00	14.85	2	1,260	0.16%
2023/03/13	0	15.10	1	14.80	15.00	-1	1,271	-0.08%
2023/03/10	3	15.27	2	15.40	15.10	1	1,280	0.08%
2023/03/09	1	15.55	0	0.00	15.55	1	1,276	0.08%
2023/03/08	9	15.53	3	15.62	15.70	6	1,267	0.47%
2023/03/07	5	15.51	7	15.51	15.55	-2	1,243	-0.16%
2023/03/06	8	15.44	2	15.45	15.40	6	1,231	0.49%
2023/03/03	5	15.28	3	15.38	15.35	2	1,223	0.16%
2023/03/02	0	0.00	4	15.38	15.20	-4	1,209	-0.33%
2023/03/01	5	15.15	0	0.00	15.15	5	1,207	0.41%
2023/02/24	2	15.30	0	0.00	15.15	2	1,204	0.17%
2023/02/23	8	15.46	0	0.00	15.40	8	1,192	0.67%
2023/02/22	13	15.33	8	15.36	15.50	5	1,171	0.43%
2023/02/21	3	15.55	0	0.00	15.45	3	1,166	0.26%
2023/02/20	15	15.54	12	15.43	15.70	3	1,163	0.26%
2023/02/17	4	15.08	20	15.34	15.45	-16	1,138	-1.41%
2023/02/16	25	15.18	32	15.11	15.25	-7	1,104	-0.63%
2023/02/15	2	14.50	2	14.70	14.55	0	1,033	0.00%
2023/02/14	3	14.60	2	14.65	14.55	1	1,034	0.10%
2023/02/13	5	14.41	0	0.00	14.45	5	1,120	0.45%
2023/02/10	3	14.50	3	14.70	14.40	0	1,126	0.00%
2023/02/09	1	14.95	7	15.15	14.90	-6	1,101	-0.54%
2023/02/08	6	14.83	9	14.96	15.05	-3	1,068	-0.28%
2023/02/07	5	14.76	1	14.75	14.75	4	1,045	0.38%
2023/02/06	2	14.80	0	0.00	14.80	2	1,095	0.18%
2023/02/03	10	14.98	2	15.00	15.05	8	1,081	0.74%
2023/02/02	8	15.08	9	15.07	15.10	-1	1,040	-0.10%
2023/02/01	1	14.15	14	14.41	14.70	-13	900	-1.44%
2023/01/31	0	0.00	9	13.88	13.95	-9	852	-1.06%
2023/01/30	0	0.00	3	13.30	13.25	-3	835	-0.36%
2023/01/16	0.1	13.15	0	0.00	13.05	0.1	837	0.01%
2023/01/12	4	13.30	0	0.00	13.35	4	838	0.48%
2023/01/11	0	0.00	2	13.45	13.45	-2	837	-0.24%
2023/01/10	2	13.40	0	0.00	13.30	2	836	0.24%
2023/01/09	4	13.44	1	13.50	13.45	3	838	0.36%
2023/01/06	1	13.10	0	0.00	13.25	1	848	0.12%
2023/01/03	0	0.00	1	12.85	13.05	-1	888	-0.11%
2022/12/30	0	0.00	2	13.10	12.95	-2	889	-0.22%
2022/12/29	4	12.95	0	0.00	12.95	4	892	0.45%
2022/12/28	8	13.18	0	0.00	13.10	8	897	0.89%
2022/12/27	5	13.40	0	0.00	13.40	5	902	0.55%
2022/12/22	1	13.45	0	0.00	13.40	1	943	0.11%
2022/12/21	0.1	13.30	0	0.00	13.20	0.1	973	0.01%
2022/12/15	0.1	14.00	0	0.00	14.05	0.1	1,016	0.01%
2022/12/09	2.1	14.25	0	0.00	14.20	2.1	1,032	0.20%
2022/12/08	5	14.05	2	14.25	14.30	3	1,040	0.29%
2022/12/07	3	14.20	0	0.00	14.05	3	1,045	0.29%
2022/12/06	0	0.00	2	14.60	14.35	-2	1,049	-0.19%
2022/12/05	0.1	14.95	0	0.00	14.75	0.1	1,047	0.00%
2022/12/02	2	14.93	5	14.85	14.90	-3	1,039	-0.29%
2022/12/01	0	0.00	6	14.52	14.55	-6	1,033	-0.58%
2022/11/30	2	14.05	4	14.25	14.25	-2	1,031	-0.19%
2022/11/29	5	13.75	5	13.85	13.95	0	1,035	0.00%
2022/11/28	1	13.70	1	13.80	13.85	0	1,038	0.00%
2022/11/25	3	14.10	0	0.00	13.95	3	1,045	0.29%
2022/11/24	0.2	14.05	0	0.00	14.15	0.2	1,045	0.02%
2022/11/23	2	14.08	0	0.00	14.05	2	1,044	0.19%
2022/11/22	4	13.85	1	14.05	14.00	3	1,047	0.29%
2022/11/21	2	14.13	0	0.00	14.00	2	1,053	0.19%
2022/11/18	2	14.40	2	14.28	14.30	0	1,056	0.00%
2022/11/17	1	14.35	2	14.35	14.45	-1	1,050	-0.10%
2022/11/16	1	14.20	2	14.15	14.15	-1	1,038	-0.10%
2022/11/15	0	0.00	5	14.12	14.15	-5	1,028	-0.49%
2022/11/14	0	0.00	3	13.95	13.95	-3	1,020	-0.29%
2022/11/11	7	14.09	3	13.77	13.70	4	1,020	0.39%
2022/11/10	3	13.67	0	0.00	13.85	3	1,005	0.30%
2022/11/09	3	13.92	6	13.93	13.95	-3	1,002	-0.30%
2022/11/08	10	13.65	12	13.53	13.50	-2	923	-0.22%
2022/11/04	0	0.00	2	13.30	13.50	-2	943	-0.21%
2022/11/03	4	13.08	0	0.00	13.25	4	952	0.42%
2022/11/01	0	0.00	2	13.05	13.10	-2	938	-0.21%
2022/10/28	2	12.90	0	0.00	12.65	2	1,020	0.20%
2022/10/27	0	0.00	2	12.90	13.00	-2	1,066	-0.19%
2022/10/26	0	0.00	5	12.70	12.70	-5	1,088	-0.46%
2022/10/24	4	12.90	0	0.00	12.75	4	1,110	0.36%
2022/10/21	0	0.00	15	12.60	12.65	-15	1,123	-1.34%
2022/10/18	0	0.00	2	12.80	12.85	-2	1,148	-0.17%
2022/10/17	3	12.25	2	12.50	12.70	1	1,163	0.09%
2022/10/14	0	0.00	6.1	12.66	12.65	-6.1	1,178	-0.52%
2022/10/07	4	13.50	0	0.00	13.45	4	1,169	0.34%
2022/10/05	0	0.00	1.1	13.50	13.45	-1.1	1,191	-0.09%
2022/10/04	3	13.32	5	13.19	13.30	-2	1,203	-0.17%
2022/10/03	1	12.85	3	12.92	12.95	-2	1,211	-0.17%
2022/09/30	3	12.60	23	12.54	12.90	-20	1,230	-1.63%
2022/09/28	5	12.53	0	0.00	12.35	5	1,254	0.40%
2022/09/26	0	0.00	5	13.50	13.35	-5	1,257	-0.40%
2022/09/21	3	14.93	0	0.00	14.80	3	1,288	0.23%
2022/09/16	2	15.05	0	0.00	14.85	2	1,316	0.15%
2022/09/14	0	0.00	2	15.10	15.15	-2	1,346	-0.15%
2022/09/13	2	15.25	3	15.38	15.15	-1	1,369	-0.07%
2022/09/12	1	15.10	6	15.15	15.10	-5	1,396	-0.36%
2022/09/07	0	0.00	3	14.70	14.65	-3	1,461	-0.21%
2022/09/02	5	15.61	0	0.00	15.55	5	1,490	0.34%
2022/09/01	4	15.80	0	0.00	15.70	4	1,503	0.27%
2022/08/31	0	0.00	2	15.95	16.00	-2	1,498	-0.13%
2022/08/30	4	15.65	17.1	15.80	15.85	-13.1	1,502	-0.87%
2022/08/29	2	15.55	0	0.00	15.65	2	1,504	0.13%
2022/08/26	0	0.00	8	16.20	16.15	-8	1,501	-0.53%
2022/08/25	9	16.03	5	16.00	16.00	4	1,497	0.27%
2022/08/23	4	15.88	0	0.00	15.85	4	1,558	0.26%
2022/08/22	13	16.26	0	0.00	16.20	13	1,578	0.82%
2022/08/19	2	16.50	6	16.45	16.55	-4	1,578	-0.25%
2022/08/18	9	16.17	5	16.10	16.20	4	1,566	0.26%
2022/08/17	2	16.20	0	0.00	16.10	2	1,562	0.13%
2022/08/16	2	16.15	3	16.30	16.25	-1	1,562	-0.06%
2022/08/15	0	0.00	1	16.25	16.15	-1	1,564	-0.06%
2022/08/12	0	0.00	6	15.81	15.85	-6	1,560	-0.38%
2022/08/11	3	15.37	2	15.45	15.40	1	1,547	0.06%
2022/08/10	5.1	15.06	0	0.00	15.10	5.1	1,543	0.33%
2022/08/09	4	15.33	0.1	15.35	15.25	3.9	1,542	0.25%
2022/08/08	5	15.64	0	0.00	15.50	5	1,536	0.33%
2022/08/05	0	0.00	2	15.75	15.90	-2	1,522	-0.13%
2022/08/04	15	15.42	3	15.52	15.60	12	1,524	0.79%
2022/08/03	12	16.83	0	0.00	16.60	12	1,474	0.81%
2022/08/02	3	16.75	3	16.70	16.65	0	1,449	0.00%
2022/07/29	0	0.00	2	17.00	16.90	-2	1,431	-0.14%
2022/07/28	0	0.00	1	16.85	16.75	-1	1,429	-0.07%
2022/07/27	2	16.45	2	16.75	16.75	0	1,419	0.00%
2022/07/26	3	16.60	1	16.40	16.40	2	1,414	0.14%
2022/07/25	4	16.76	1	16.90	16.90	3	1,413	0.21%
2022/07/22	1	17.25	3	16.95	16.95	-2	1,417	-0.14%
2022/07/21	3	16.85	0	0.00	17.00	3	1,441	0.21%
2022/07/20	2	16.85	2	16.85	16.75	0	1,441	0.00%
2022/07/19	0	16.50	12	16.48	16.55	-12	1,461	-0.82%
2022/07/18	10	16.25	2	16.35	16.35	8	1,467	0.55%
2022/07/15	6	16.02	0	0.00	16.10	6	1,465	0.41%
2022/07/14	0.7	15.55	0	0.00	15.85	0.7	1,470	0.05%
2022/07/13	0	0.00	1	15.60	15.55	-1	1,472	-0.07%
2022/07/12	0	0.00	0.1	15.45	15.05	-0.1	1,479	0.00%
2022/07/11	2	15.95	0	0.00	15.80	2	1,483	0.13%
2022/07/08	1	16.05	2	16.15	16.25	-1	1,481	-0.07%
2022/07/07	1	15.45	2	15.53	15.85	-1	1,472	-0.07%
2022/07/06	10	15.47	0	0.00	15.20	10	1,461	0.68%
2022/07/05	0	0.00	10	16.00	16.00	-10	1,480	-0.68%
2022/07/01	1.1	16.11	5	15.50	15.40	-4	1,481	-0.27%
2022/06/30	8	16.75	0	0.00	16.45	8	1,455	0.55%
2022/06/28	2	17.50	0	0.00	17.35	2	1,475	0.14%
2022/06/27	1	17.75	3	17.78	17.75	-2	1,494	-0.13%
2022/06/24	0	0.00	2	17.45	17.10	-2	1,502	-0.13%
2022/06/23	0	0.00	2	16.80	17.00	-2	1,529	-0.13%
2022/06/22	3	17.20	0	0.00	17.00	3	1,729	0.17%
2022/06/20	1.1	17.43	0	0.00	17.00	1.1	1,775	0.06%
2022/06/17	4	18.05	0	18.30	18.10	4	1,791	0.22%
2022/06/16	4.1	19.28	0	0.00	18.70	4.1	1,818	0.22%
2022/06/15	2	19.50	0	0.00	19.40	2	1,918	0.10%
2022/06/14	13	19.57	0	0.00	19.45	13	1,936	0.67%
2022/06/13	0	19.95	0	0.00	19.90	0	1,919	0.00%
2022/06/10	18.1	20.83	0	0.00	20.60	18.1	1,927	0.94%
2022/06/07	3	21.35	1	21.30	21.25	2	2,013	0.10%
2022/06/06	3	21.40	2	21.50	21.40	1	2,035	0.05%
2022/06/02	0	0.00	1	21.55	21.60	-1	2,090	-0.05%
2022/06/01	5	21.50	6	21.59	21.60	-1	2,140	-0.05%
2022/05/31	11	21.67	11	21.90	21.50	0	2,156	0.00%
2022/05/30	5	21.27	2	21.45	21.60	3	2,125	0.14%
2022/05/27	0	0.00	1	21.00	20.90	-1	2,114	-0.05%
2022/05/26	11	20.79	0	0.00	20.65	11	2,137	0.51%
2022/05/24	2	20.88	10	20.77	20.50	-8	2,219	-0.36%
2022/05/23	0	0.00	4	21.20	21.05	-4	2,231	-0.18%
2022/05/19	35	20.64	0	0.00	21.20	35	2,274	1.54%
2022/05/18	0	0.00	2	21.10	21.10	-2	2,291	-0.09%
2022/05/17	0	0.00	1	20.85	20.90	-1	2,320	-0.04%
2022/05/16	0	0.00	4	20.59	20.35	-4	2,338	-0.17%
2022/05/13	0	0.00	30	20.36	20.35	-30	2,348	-1.28%
2022/05/12	1.1	19.90	0	0.00	19.80	1.1	2,351	0.04%
2022/05/10	0.1	20.65	10	20.80	20.75	-9.9	2,427	-0.41%
2022/05/09	0	21.00	0	0.00	20.80	0	2,479	0.00%
2022/05/06	3	21.12	0	0.00	21.60	3	2,500	0.12%
2022/05/05	0	0.00	3	21.88	21.65	-3	2,516	-0.12%
2022/05/04	0	0.00	1	21.50	21.40	-1	2,555	-0.04%
2022/05/03	0	0.00	2	21.20	21.15	-2	2,601	-0.08%
2022/04/29	3	21.33	11	21.43	21.15	-8	2,634	-0.30%
2022/04/28	2	21.15	0	0.00	21.15	2	2,672	0.07%
2022/04/27	9	20.73	0	0.00	21.10	9	2,749	0.33%
2022/04/26	1	21.80	18	21.73	21.60	-17	2,730	-0.62%
2022/04/25	1	21.95	5	22.00	21.90	-4	2,761	-0.14%
2022/04/22	3	22.83	2	23.05	22.90	1	2,759	0.04%
2022/04/21	2	23.30	20	23.25	23.25	-18	2,810	-0.64%
2022/04/20	12	23.08	1	23.00	23.15	11	2,845	0.39%
2022/04/19	8	23.05	0	0.00	23.10	8	2,891	0.28%
2022/04/18	1.1	22.59	26	22.63	22.60	-24.9	2,967	-0.84%
2022/04/15	1.2	23.22	2	22.90	22.80	-0.8	2,993	-0.03%
2022/04/14	0	0.00	3	23.53	23.45	-3	3,097	-0.10%
2022/04/13	1	23.35	0	0.00	23.55	1	3,165	0.03%
2022/04/12	1	23.25	1	22.90	23.05	0	3,248	0.00%
2022/04/11	9	23.09	16	23.29	23.05	-7	3,344	-0.21%
2022/04/08	1	23.70	0	0.00	23.75	1	3,592	0.03%
2022/04/07	2	23.65	7	23.84	23.60	-5	3,776	-0.13%
2022/04/06	2.1	24.02	0	0.00	24.05	2.1	3,948	0.05%
2022/04/01	4	24.31	0	0.00	24.35	4	4,047	0.10%
2022/03/31	7	24.43	0	0.00	24.45	7	4,293	0.16%
2022/03/30	12	25.09	0	0.00	24.85	12	4,757	0.25%
2022/03/29	10	25.15	4	25.33	25.05	6	4,835	0.12%
2022/03/28	7	24.76	1	24.65	24.90	6	4,878	0.12%
2022/03/25	20	25.77	12	25.58	25.15	8	4,902	0.16%
2022/03/24	1	25.05	1	25.30	25.30	0	4,738	0.00%
2022/03/23	38	24.93	32	24.90	24.95	6	4,782	0.13%
2022/03/22	12	24.35	1	24.40	24.80	11	4,871	0.23%
2022/03/21	0	24.50	6	24.53	24.60	-6	4,929	-0.12%
2022/03/18	11	24.04	22	24.09	24.45	-11	4,986	-0.22%
2022/03/17	0	0.00	8	23.17	23.25	-8	4,941	-0.16%
2022/03/16	6.1	22.59	1	22.60	22.50	5.1	5,031	0.10%
2022/03/15	4	22.43	4	22.50	22.35	0	5,142	0.00%
2022/03/14	5	22.92	8	23.08	23.10	-3	5,373	-0.06%
2022/03/11	2	22.55	0	0.00	22.90	2	5,541	0.04%
2022/03/10	1	22.80	0	0.00	22.90	1	5,638	0.02%
2022/03/09	1	22.20	6	22.09	22.20	-5	5,696	-0.09%
2022/03/08	5.1	21.89	7	21.84	21.50	-1.9	5,957	-0.03%
2022/03/07	3	22.75	30	22.45	22.50	-27	7,005	-0.39%
2022/03/04	14	23.96	1	23.90	23.70	13	7,698	0.17%
2022/03/03	23	24.25	3	24.15	24.10	20	7,897	0.25%
2022/03/02	1	23.75	1	23.85	24.00	0	8,241	0.00%
2022/03/01	1	23.90	4	23.86	23.85	-3	8,361	-0.04%
2022/02/24	4	23.76	0	0.00	23.35	4	8,572	0.05%
2022/02/22	3	24.30	0	0.00	24.35	3	9,124	0.03%
2022/02/21	2	24.95	0	0.00	25.00	2	9,283	0.02%
2022/02/17	0	0.00	2	25.00	25.00	-2	9,801	-0.02%
2022/02/16	1	25.25	1	25.20	25.20	0	10,010	0.00%
2022/02/15	2.6	24.66	4	24.74	24.65	-1.4	10,157	-0.01%
2022/02/14	8	24.50	1	24.40	24.35	7	10,236	0.07%
2022/02/11	3	25.12	5	25.24	25.25	-2	10,412	-0.02%
2022/02/10	20	25.34	3	25.33	25.20	17	10,542	0.16%
2022/02/09	2	24.73	9	24.94	25.30	-7	10,585	-0.07%
2022/02/08	2	24.13	3	24.40	24.45	-1	10,600	-0.01%
2022/02/07	0.1	23.50	4	23.73	24.00	-3.9	10,705	-0.04%
2022/01/26	2.1	23.32	4	23.43	23.30	-1.9	11,050	-0.02%
2022/01/25	5.1	23.82	4	23.71	23.40	1.1	11,241	0.01%
2022/01/24	5	24.17	0	0.00	24.20	5	11,341	0.04%
2022/01/21	3	25.03	1	25.10	24.65	2	11,433	0.02%
2022/01/20	3	24.87	5	25.56	25.50	-2	11,496	-0.02%
2022/01/19	3	24.90	3	24.95	25.15	0	11,483	0.00%
2022/01/18	1.3	25.23	1	25.80	25.10	0.3	11,543	0.00%
2022/01/17	3	25.17	9	25.54	25.50	-6	11,564	-0.05%
2022/01/14	2	24.73	0.4	24.95	24.80	1.6	11,597	0.01%
2022/01/13	4	25.29	2	25.15	25.15	2	11,617	0.02%
2022/01/12	0.1	25.40	0	0.00	25.20	0.1	11,640	0.00%
2022/01/11	15	25.47	6	25.29	25.25	9	11,662	0.08%
2022/01/10	3	25.87	14	26.16	25.90	-11	11,660	-0.09%
2022/01/07	11.1	26.25	68.1	26.37	26.05	-57	11,753	-0.48%
2022/01/06	3.1	26.90	9	27.04	27.00	-5.9	11,772	-0.05%
2022/01/05	8.1	27.37	1	27.10	27.10	7.1	11,815	0.06%
2022/01/04	12	27.48	4	27.68	27.55	8	11,843	0.07%
2022/01/03	10.2	27.79	6	27.74	27.85	4.2	11,828	0.04%
2021/12/30	8	27.31	6	27.48	27.70	2	11,651	0.02%
2021/12/29	2	27.30	6	27.37	27.30	-4	11,570	-0.03%
2021/12/28	6.1	26.98	1	26.90	26.85	5.1	11,556	0.04%
2021/12/27	40	27.16	7.5	27.32	27.00	32.5	11,660	0.28%
2021/12/24	70	27.31	45	27.26	27.35	25	11,567	0.22%
2021/12/23	1	26.20	7	26.38	26.35	-6	11,213	-0.05%
2021/12/22	10	25.99	6	26.07	25.90	4	11,372	0.04%
2021/12/21	7	26.03	5	25.90	25.80	2	11,439	0.02%
2021/12/20	3	25.88	0	0.00	25.75	3	11,510	0.03%
2021/12/17	13	26.23	18	26.31	26.05	-5	11,611	-0.04%
2021/12/16	3	26.48	10	26.79	26.80	-7	11,789	-0.06%
2021/12/15	21	26.22	25	26.15	26.20	-4	11,905	-0.03%
2021/12/14	16	25.79	9	25.88	25.75	7	12,137	0.06%
2021/12/13	12	26.63	13	26.71	26.40	-1	12,420	-0.01%
2021/12/10	15	26.63	11	26.78	26.50	4	12,605	0.03%
2021/12/09	9	26.92	10	26.74	26.70	-1	12,786	-0.01%
2021/12/08	18.3	27.37	20	27.48	27.15	-1.7	12,948	-0.01%
2021/12/07	12	26.96	8	27.11	27.35	4	13,140	0.03%
2021/12/06	13.1	26.72	1	26.90	26.60	12.1	13,635	0.09%
2021/12/03	4	27.44	2	27.45	27.00	2	13,941	0.01%
2021/12/02	25	27.45	12	27.00	26.95	13	14,271	0.09%
2021/12/01	177	28.10	444	28.27	27.80	-267	14,650	-1.82%	大買/大賣/鉅額交易
2021/11/30	293	27.84	73	27.62	28.10	220	14,388	1.53%	大買/鉅額交易
2021/11/29	17.1	25.54	5	25.61	25.55	12.1	14,168	0.09%
2021/11/26	15	26.92	16	26.97	26.60	-1	14,466	-0.01%
2021/11/25	3	26.62	17.1	26.95	26.45	-14.1	14,563	-0.10%
2021/11/24	19	26.18	4	25.96	26.20	15	14,807	0.10%
2021/11/23	17	26.46	9	26.57	26.15	8	15,772	0.05%
2021/11/22	30	27.22	13	27.25	27.30	17	16,008	0.11%
2021/11/19	7	26.32	23	26.43	26.85	-16	16,031	-0.10%
2021/11/18	8	26.19	4	26.14	26.10	4	16,273	0.02%
2021/11/17	23	26.90	42	26.68	26.90	-19	16,561	-0.11%
2021/11/16	7.1	25.70	6	25.66	25.90	1	16,392	0.01%
2021/11/15	21.2	25.57	44	25.67	25.60	-22.8	16,550	-0.14%
2021/11/12	19.1	24.67	9	25.17	24.55	10.1	16,751	0.06%
2021/11/11	2	25.35	0	0.00	25.20	2	17,178	0.01%
2021/11/10	56	25.47	33	25.45	25.55	23	17,624	0.13%
2021/11/09	3.1	26.11	7	26.26	26.00	-3.9	18,390	-0.02%
2021/11/08	36	26.11	44	26.05	25.80	-8	18,846	-0.04%
2021/11/05	18	25.56	19	25.66	25.85	-1	19,553	-0.01%
2021/11/04	2	25.90	3	26.07	25.70	-1	20,495	0.00%
2021/11/03	70	26.12	1	25.80	25.80	69	22,304	0.31%
2021/11/02	3	26.30	20	26.02	26.60	-17	24,642	-0.07%
2021/11/01	0	0.00	7	25.97	25.95	-7	25,540	-0.03%
2021/10/29	9	25.74	11	25.57	25.20	-2	25,707	-0.01%
2021/10/28	3	26.00	3	25.98	26.05	0	25,842	0.00%
2021/10/27	10	25.52	8	25.57	25.80	2	26,197	0.01%
2021/10/26	31	25.61	23	25.47	25.10	8	26,488	0.03%
2021/10/25	9	25.16	9	25.53	25.70	0	26,635	0.00%
2021/10/22	0	0.00	5	25.55	25.45	-5	26,950	-0.02%
2021/10/21	33	25.56	16.3	25.36	25.05	16.7	27,283	0.06%
2021/10/20	14.1	25.28	14	25.52	25.15	0.1	27,492	0.00%
2021/10/19	2	25.30	20	25.26	25.30	-18	27,842	-0.06%
2021/10/18	1	24.80	2	24.98	24.55	-1	28,634	0.00%
2021/10/15	2	24.63	8	24.68	24.80	-6	29,069	-0.02%
2021/10/14	1.3	23.84	10	23.90	23.65	-8.7	29,343	-0.03%
2021/10/13	6	23.92	5	23.95	23.70	1	29,746	0.00%
2021/10/12	4	24.53	5.7	24.75	24.35	-1.7	29,981	-0.01%
2021/10/08	7	25.85	5	26.15	25.55	2	30,475	0.01%
2021/10/07	1	25.60	5	25.91	26.10	-4	31,126	-0.01%
2021/10/06	4	25.48	5	25.29	24.90	-1	32,701	0.00%
2021/10/05	7	24.04	10	24.69	25.65	-3	33,514	-0.01%
2021/10/04	3	24.88	10	25.68	24.50	-7	35,120	-0.02%
2021/10/01	19	26.25	22	26.16	25.85	-3	35,406	-0.01%
2021/09/30	12	26.97	10	26.82	27.00	2	35,605	0.01%
2021/09/29	31	27.09	4	26.90	26.30	27	35,968	0.08%
2021/09/28	9	27.92	8	28.11	28.05	1	36,179	0.00%
2021/09/27	22	28.36	2.5	28.50	28.20	19.5	36,410	0.05%
2021/09/24	14	28.69	10	28.89	28.55	4	36,463	0.01%
2021/09/23	17	28.43	10	28.99	28.20	7	36,408	0.02%
2021/09/22	14	28.46	8.1	28.47	28.30	5.9	36,306	0.02%
2021/09/17	21	28.74	11	28.68	28.75	10	36,253	0.03%
2021/09/16	4	29.14	49.5	28.98	29.55	-45.5	36,183	-0.13%
2021/09/15	44	28.41	13	28.41	28.30	31	35,892	0.09%
2021/09/14	24	29.01	30	29.41	29.05	-6	35,759	-0.02%
2021/09/13	9	29.16	9	29.19	28.90	0	35,654	0.00%
2021/09/10	41	29.75	9	29.78	29.85	32	35,997	0.09%
2021/09/09	39	29.63	58.5	29.91	30.10	-19.5	36,385	-0.05%
2021/09/08	32	28.78	53	28.78	28.30	-21	36,618	-0.06%
2021/09/07	43	28.64	7	29.00	28.50	36	36,439	0.10%
2021/09/06	59.5	30.21	37	29.72	29.90	22.5	36,113	0.06%
2021/09/03	21	30.38	53.1	30.37	30.65	-32.1	35,579	-0.09%
2021/09/02	24.2	29.43	24	29.56	28.95	0.2	35,229	0.00%
2021/09/01	17	30.26	20	30.28	30.50	-3	34,963	-0.01%
2021/08/31	25	29.78	22	29.97	30.45	3	34,532	0.01%
2021/08/30	7	29.26	33	29.25	29.15	-26	34,421	-0.08%
2021/08/27	79	29.78	70.5	29.72	28.65	8.5	34,102	0.02%
2021/08/26	24.5	28.86	20	29.00	29.30	4.5	33,124	0.01%
2021/08/25	27	28.50	32	28.76	28.55	-5	32,777	-0.02%
2021/08/24	28	28.07	22	28.13	27.95	6	32,487	0.02%
2021/08/23	28	27.99	49.6	27.81	28.60	-21.6	32,099	-0.07%
2021/08/20	17	26.21	15	25.73	26.50	2	31,797	0.01%
2021/08/19	32	25.86	59	25.96	25.50	-27	31,611	-0.09%
2021/08/18	11	25.06	18	25.58	26.90	-7	31,672	-0.02%
2021/08/17	35.6	26.52	39	25.83	25.05	-3.4	31,361	-0.01%
2021/08/16	54.1	25.48	58	25.57	25.85	-3.9	30,920	-0.01%
2021/08/13	33	27.55	22	27.42	26.85	11	30,425	0.04%
2021/08/12	11	27.78	17	28.18	28.05	-6	29,558	-0.02%
2021/08/11	55.3	28.07	22.5	28.26	27.40	32.8	29,119	0.11%
2021/08/10	140	29.40	127	29.25	29.30	13	28,381	0.05%	大買/大賣/
2021/08/09	154	30.51	146	30.62	29.85	8	27,503	0.03%	大買/大賣/
2021/08/06	154	30.47	155	30.73	29.35	-1	25,670	0.00%	大買/大賣/
2021/08/05	124.5	30.45	94	30.03	31.15	30.5	23,188	0.13%	大買/
2021/08/04	12	28.12	27.5	28.20	28.35	-15.5	22,281	-0.07%
2021/08/03	16	27.51	19	27.74	28.00	-3	22,117	-0.01%
2021/08/02	11	27.30	11.3	27.54	27.20	-0.3	22,141	0.00%
2021/07/30	8	27.03	14	26.99	26.65	-6	21,909	-0.03%
2021/07/29	9	26.49	7	26.41	26.20	2	21,642	0.01%
2021/07/28	11.4	25.30	19.1	26.58	26.20	-7.7	21,511	-0.04%
2021/07/27	17.1	28.13	9	28.46	27.05	8.1	21,360	0.04%
2021/07/26	24	28.15	20	28.19	28.15	4	21,094	0.02%
2021/07/23	16	27.89	14	27.90	28.10	2	21,018	0.01%
2021/07/22	347	29.23	350.5	29.19	27.80	-3.5	20,792	-0.02%	大買/大賣/
2021/07/21	28.2	27.29	24	27.42	27.55	4.2	20,057	0.02%
2021/07/20	18	26.93	26	27.12	26.65	-8	19,848	-0.04%
2021/07/19	38.1	26.88	27	26.88	27.00	11.1	19,639	0.06%
2021/07/16	9	26.01	14	26.06	26.45	-5	19,323	-0.03%
2021/07/15	78.5	25.64	92	25.50	26.20	-13.6	19,163	-0.07%
2021/07/14	50.6	26.63	72.2	25.65	25.30	-21.6	18,720	-0.12%
2021/07/13	377	28.37	339.3	27.92	27.35	37.7	18,262	0.21%	大買/大賣/
2021/07/12	65.4	25.61	56	25.82	26.40	9.4	16,717	0.06%
2021/07/09	270.4	23.81	223	23.70	24.00	47.4	15,872	0.30%	大買/大賣/
2021/07/08	8	22.64	53	23.13	23.20	-45	14,274	-0.32%
2021/07/07	20	20.51	30	20.81	21.10	-10	13,999	-0.07%
2021/07/06	57	20.77	27	20.47	20.40	30	13,812	0.22%
2021/07/05	36.2	20.41	23	20.65	20.65	13.2	13,568	0.10%
2021/07/02	33	19.96	9	19.76	19.85	24	13,896	0.17%
2021/07/01	11	19.38	4	19.40	19.40	7	14,443	0.05%
2021/06/30	1	19.45	10	19.49	19.50	-9	14,510	-0.06%
2021/06/29	5	19.28	0	0.00	19.20	5	14,458	0.03%
2021/06/28	0	19.65	5	19.41	19.65	-5	14,351	-0.03%
2021/06/25	5	19.49	17.3	19.49	19.05	-12.3	14,312	-0.09%
2021/06/24	6	18.83	10	18.98	19.30	-4	14,589	-0.03%
2021/06/23	4	18.71	7	18.72	18.95	-3	14,571	-0.02%
2021/06/22	3	18.62	2	18.53	18.45	1	14,656	0.01%
2021/06/21	27	18.79	45	19.13	18.50	-18	14,558	-0.12%
2021/06/18	85	19.73	22.5	19.83	19.45	62.5	14,066	0.44%
2021/06/17	25	20.10	30	20.01	20.80	-5	13,399	-0.04%
2021/06/16	2	18.93	2	19.05	19.00	0	12,572	0.00%
2021/06/15	12	18.96	12	18.97	18.90	0	12,434	0.00%
2021/06/11	2	18.75	13	18.90	18.85	-11	12,411	-0.09%
2021/06/10	51	18.84	57	18.87	18.80	-6	12,326	-0.05%
2021/06/09	43	18.43	60	18.63	18.80	-17	11,896	-0.14%
2021/06/08	2	17.93	13	18.20	18.40	-11	11,693	-0.09%
2021/06/07	44	18.51	40	18.02	17.70	4	11,709	0.03%
2021/06/04	5	17.98	10	17.99	18.05	-5	11,394	-0.04%
2021/06/03	12	17.95	18	18.01	18.00	-6	11,377	-0.05%
2021/06/02	15	17.58	8	17.61	17.80	7	11,354	0.06%
2021/06/01	26	17.94	18	17.86	17.85	8	11,327	0.07%
2021/05/31	18	17.52	2	17.40	17.40	16	11,239	0.14%
2021/05/28	20	17.47	19	17.46	17.50	1	11,235	0.01%
2021/05/27	12	16.63	1	17.00	17.05	11	11,157	0.10%
2021/05/26	51	17.17	32	17.02	16.85	19	11,189	0.17%
2021/05/25	33	16.77	31	16.55	16.60	2	10,914	0.02%
2021/05/24	6	16.49	1	15.70	16.25	5	10,951	0.05%
2021/05/21	5	15.54	0	0.00	15.60	5	10,934	0.05%
2021/05/20	20	15.61	3	15.35	15.35	17	11,253	0.15%
2021/05/19	6	15.28	2	15.43	16.05	4	11,316	0.04%
2021/05/18	4	14.05	3	14.50	14.90	1	11,332	0.01%
2021/05/17	5	13.57	15	14.30	13.55	-10	11,593	-0.09%
2021/05/14	3	15.87	11	15.74	15.05	-8	11,474	-0.07%
2021/05/13	12	14.83	1	15.60	15.30	11	11,425	0.10%
2021/05/12	1	17.55	1	16.50	16.35	0	11,225	0.00%
2021/05/11	4	18.36	18	18.53	18.15	-14	11,028	-0.13%
2021/05/10	10	19.13	2	19.28	19.20	8	10,942	0.07%
2021/05/07	0	0.00	11.1	18.16	18.50	-11.1	10,759	-0.10%
2021/05/06	2	17.23	0	0.00	16.85	2	10,719	0.02%
2021/05/05	1	17.40	4	17.94	17.20	-3	10,680	-0.03%
2021/05/04	3	17.78	10	17.64	17.70	-7	10,660	-0.07%
2021/05/03	7	18.61	23	18.77	18.35	-16	10,488	-0.15%
2021/04/29	12	19.27	4	18.86	18.85	8	10,435	0.08%
2021/04/28	17	19.08	21	19.14	19.60	-4	10,339	-0.04%
2021/04/27	4	19.13	16	19.11	19.05	-12	10,446	-0.11%
2021/04/26	8	19.47	67.1	19.54	19.50	-59.1	10,486	-0.56%
2021/04/23	15	18.98	16	18.83	18.95	-1	10,331	-0.01%
2021/04/22	45	18.96	10	18.84	18.10	35	10,438	0.34%
2021/04/21	22	19.36	54	19.11	19.00	-32	11,121	-0.29%
2021/04/20	2	19.00	7	18.90	19.05	-5	11,229	-0.04%
2021/04/19	77.1	19.16	68	19.07	18.85	9.1	11,325	0.08%
2021/04/16	4	18.25	13	18.60	18.65	-9	11,180	-0.08%
2021/04/15	1.5	17.88	9	17.83	18.05	-7.5	11,092	-0.07%
2021/04/14	10	17.35	21	17.42	17.60	-11	11,089	-0.10%
2021/04/13	60.5	18.53	16	18.78	18.15	44.5	11,094	0.40%
2021/04/12	17	18.55	15	18.57	18.45	2	11,003	0.02%
2021/04/09	19.1	18.13	13	18.20	18.20	6.1	10,957	0.06%
2021/04/08	210	18.95	303	18.87	18.90	-93	10,753	-0.86%	大買/大賣/
2021/04/07	161	18.32	27	18.14	18.45	134	9,992	1.34%	大買/鉅額交易
2021/04/06	19	16.45	8	16.54	16.80	11	9,169	0.12%
2021/04/01	6	16.04	0	0.00	16.10	6	9,004	0.07%
2021/03/31	0	0.00	5	16.07	16.05	-5	9,079	-0.06%
2021/03/30	4	16.15	4	16.06	16.15	0	9,048	0.00%
2021/03/29	28	17.13	22	16.70	16.50	6	8,930	0.07%
2021/03/26	3	16.38	1	16.35	16.45	2	8,460	0.02%
2021/03/25	1	16.45	11	16.47	16.15	-10	8,444	-0.12%
2021/03/24	6	16.25	11	16.20	16.10	-5	8,306	-0.06%
2021/03/23	1	15.90	12	15.99	15.85	-11	8,273	-0.13%
2021/03/22	5	16.38	14	16.36	16.40	-9	8,191	-0.11%
2021/03/19	3	16.12	189	16.00	16.25	-186	8,094	-2.30%	大賣/鉅額交易
2021/03/18	10	16.25	24	16.22	16.25	-14	8,125	-0.17%
2021/03/17	2	16.00	14	16.05	16.00	-12	8,179	-0.15%
2021/03/16	5	15.89	18	15.87	15.85	-13	8,235	-0.16%
2021/03/15	3	15.87	3	15.90	15.85	0	8,432	0.00%
2021/03/11	0	0.00	12	15.47	15.45	-12	8,905	-0.13%
2021/03/10	2	15.15	0	0.00	15.10	2	9,136	0.02%
2021/03/09	4	14.94	0	0.00	14.85	4	9,208	0.04%
2021/03/08	8	15.06	0	0.00	15.15	8	9,490	0.08%
2021/03/05	1	15.15	0	0.00	15.10	1	9,625	0.01%
2021/03/04	28	15.53	1	15.85	15.40	27	9,804	0.28%
2021/03/03	2	15.38	0	0.00	15.70	2	9,899	0.02%
2021/03/02	11	15.96	10	16.13	15.75	1	9,876	0.01%
2021/02/26	17	15.97	18	15.90	16.05	-1	9,941	-0.01%
2021/02/25	7	15.83	2	15.90	15.80	5	10,284	0.05%
2021/02/24	16	15.98	13	15.88	15.75	3	10,344	0.03%
2021/02/23	16	15.87	3	16.18	16.10	13	10,691	0.12%
2021/02/22	26	16.18	0	0.00	16.10	26	10,581	0.25%
2021/02/19	11	15.25	2	15.68	15.60	9	10,255	0.09%
2021/02/18	3	15.20	8	15.29	15.30	-5	10,124	-0.05%
2021/02/17	10	15.05	33	14.92	15.30	-23	9,965	-0.23%
2021/02/05	0	0.00	1	13.90	13.95	-1	9,622	-0.01%
2021/02/04	5	13.95	0	0.00	13.85	5	9,606	0.05%
2021/02/01	9	13.52	2	13.35	13.55	7	9,597	0.07%
2021/01/29	25	14.26	2	13.80	13.80	23	9,543	0.24%
2021/01/28	10	14.29	1	14.15	14.25	9	9,444	0.10%
2021/01/27	2	13.85	0.3	13.85	13.90	1.7	9,261	0.02%
2021/01/26	8	14.01	8	14.08	14.00	0	9,212	0.00%
2021/01/25	13	14.20	0	0.00	14.25	13	9,146	0.14%
2021/01/21	1	14.85	3	14.63	14.35	-2	9,046	-0.02%
2021/01/20	12	15.01	7	14.95	14.35	5	8,951	0.06%
2021/01/19	13	14.87	13	14.94	15.10	0	8,694	0.00%
2021/01/18	47	14.35	85	14.45	14.50	-38	8,591	-0.44%
2021/01/15	57	15.34	17	15.33	15.00	40	8,613	0.46%
2021/01/14	106	16.12	69	16.25	16.00	37	8,441	0.44%	大買/
2021/01/13	15	15.08	25	15.12	15.55	-10	7,538	-0.13%
2021/01/12	30	14.63	11	15.07	14.50	19	7,235	0.26%
2021/01/11	31	14.51	14	14.70	14.80	17	6,975	0.24%
2021/01/08	12	14.25	46	14.30	14.25	-34	6,834	-0.50%
2021/01/07	13	14.45	3	14.38	14.55	10	6,790	0.15%
2021/01/06	41	14.42	1	15.10	14.10	40	6,719	0.60%
2021/01/05	31	14.78	24	14.82	14.90	7	6,538	0.11%
2021/01/04	11	14.55	5	14.52	14.55	6	6,416	0.09%
2020/12/31	5	14.10	21	14.16	14.25	-16	6,307	-0.25%
2020/12/30	12	14.13	5	14.19	14.05	7	6,261	0.11%
2020/12/29	15	14.06	12	14.36	14.10	3	6,232	0.05%
2020/12/28	2	14.20	7	14.32	14.35	-5	6,224	-0.08%
2020/12/25	12	14.15	3	14.13	14.20	9	6,165	0.15%
2020/12/24	3	13.90	0	0.00	13.95	3	6,046	0.05%
2020/12/23	3	13.63	1	13.70	13.80	2	6,018	0.03%
2020/12/22	2	13.80	2	14.00	13.50	0	6,020	0.00%
2020/12/21	0	0.00	6	13.83	13.65	-6	6,003	-0.10%
2020/12/18	38	13.93	0	0.00	13.80	38	5,951	0.64%
2020/12/17	0	0.00	1	14.25	14.15	-1	5,882	-0.02%
2020/12/15	0	0.00	2	14.15	14.00	-2	5,830	-0.03%
2020/12/14	2	14.55	41	14.48	14.35	-39	5,774	-0.68%
2020/12/11	13	13.83	15	13.93	13.85	-2	5,674	-0.04%
2020/12/10	12	14.42	13	14.37	14.40	-1	5,542	-0.02%
2020/12/09	2	14.50	5	14.80	14.95	-3	5,392	-0.06%
2020/12/08	1	14.40	8	14.44	14.40	-7	5,187	-0.13%
2020/12/07	157	14.82	152	14.29	14.55	5	5,049	0.10%	大買/大賣/
2020/12/04	14	13.69	29	13.69	13.70	-15	4,674	-0.32%
2020/12/03	26	13.15	10	13.30	13.10	16	4,405	0.36%
2020/12/02	15	13.35	76.1	13.19	13.35	-61.1	4,450	-1.37%
2020/12/01	23	12.76	1	12.80	13.00	22	4,151	0.53%
2020/11/30	27	12.72	1	12.75	12.65	26	4,000	0.65%
2020/11/27	20	12.36	10	12.30	12.55	10	3,815	0.26%
2020/11/25	11	12.53	0	0.00	12.15	11	3,660	0.30%
2020/11/24	0	0.00	12	12.38	12.10	-12	3,506	-0.34%
2020/11/23	0	0.00	3	11.85	11.90	-3	3,088	-0.10%
2020/11/20	10	12.05	17	12.06	12.05	-7	3,046	-0.23%
2020/11/19	0	0.00	3	11.47	11.55	-3	2,592	-0.12%
2020/11/18	1	11.60	1	11.35	11.35	0	2,574	0.00%
2020/11/17	0	0.00	1	11.40	11.30	-1	2,555	-0.04%
2020/11/16	0	0.00	1	11.30	11.30	-1	2,572	-0.04%
2020/11/03	0	0.00	2	10.75	10.80	-2	2,833	-0.07%
2020/10/30	3	10.77	0	0.00	10.65	3	2,872	0.10%
2020/10/28	0	0.00	1	11.40	11.00	-1	2,869	-0.03%
2020/10/27	10	11.25	1	11.40	11.30	9	2,850	0.32%
2020/10/26	2	11.80	1	11.50	11.55	1	2,838	0.04%
2020/10/23	4	11.76	20	11.75	11.70	-16	2,798	-0.57%
2020/10/22	4	10.75	4	10.90	10.90	0	2,652	0.00%
2020/10/21	1	10.95	0	0.00	11.00	1	2,532	0.04%
2020/10/20	0	0.00	4	10.90	10.85	-4	2,549	-0.16%
2020/10/19	7	10.80	4	10.95	10.85	3	2,580	0.12%
2020/10/16	0	0.00	20	11.05	10.80	-20	2,608	-0.77%
2020/10/14	0	0.00	22	10.85	11.00	-22	2,690	-0.82%
2020/10/13	0	0.00	1	10.80	10.85	-1	2,761	-0.04%
2020/10/12	0	0.00	1	11.10	10.90	-1	2,823	-0.04%
2020/10/08	1	10.95	0	0.00	10.95	1	2,920	0.03%
2020/10/07	0	0.00	2	10.83	10.90	-2	2,942	-0.07%
2020/10/05	30	10.68	0	0.00	10.70	30	3,062	0.98%
2020/09/30	5	10.35	0	0.00	10.60	5	3,115	0.16%
2020/09/25	13	10.47	0	0.00	10.35	13	4,294	0.30%
2020/09/24	22	10.52	2	10.75	10.50	20	4,587	0.44%
2020/09/23	5	11.20	1	11.00	11.00	4	4,604	0.09%
2020/09/22	10	11.10	0	0.00	11.25	10	4,625	0.22%
2020/09/21	6	11.55	0	0.00	11.40	6	4,627	0.13%
2020/09/18	2	11.55	0	0.00	11.65	2	4,599	0.04%
2020/09/17	0	0.00	1	11.60	11.65	-1	4,592	-0.02%
2020/09/15	0	0.00	62	11.75	11.65	-62	4,626	-1.34%
2020/09/14	2	11.25	2	11.40	11.40	0	4,688	0.00%
2020/09/11	5	11.25	11	11.30	11.25	-6	4,703	-0.13%
2020/09/10	10	11.49	4	11.64	11.55	6	4,691	0.13%
2020/09/09	1	11.55	5	11.62	11.70	-4	4,688	-0.09%
2020/09/08	7	11.90	0	0.00	11.75	7	4,696	0.15%
2020/09/07	12	12.22	1	12.40	12.10	11	4,696	0.23%
2020/09/04	4	11.58	14	11.78	11.75	-10	4,943	-0.20%
2020/09/03	0	0.00	5	11.70	11.75	-5	5,059	-0.10%
2020/09/02	9	11.64	0	0.00	11.65	9	5,124	0.18%
2020/09/01	4	11.53	4	11.63	11.75	0	5,162	0.00%
2020/08/31	3	11.72	0	0.00	11.60	3	5,167	0.06%
2020/08/28	7	11.64	7	11.66	11.75	0	5,166	0.00%
2020/08/27	2	11.60	0	0.00	11.55	2	5,225	0.04%
2020/08/26	3	11.80	1	12.05	11.75	2	5,259	0.04%
2020/08/25	0	0.00	16	11.75	11.75	-16	5,244	-0.31%
2020/08/24	15	11.31	0	0.00	11.30	15	5,189	0.29%
2020/08/21	2	10.85	7	11.13	11.25	-5	5,189	-0.10%
2020/08/20	8	10.74	10	10.58	10.80	-2	5,172	-0.04%
2020/08/19	4	11.53	5	11.51	11.50	-1	5,126	-0.02%
2020/08/18	0	0.00	2	11.80	11.75	-2	5,118	-0.04%
2020/08/17	1	11.65	0	0.00	11.75	1	5,096	0.02%
2020/08/14	8	11.69	11	11.75	11.70	-3	5,068	-0.06%
2020/08/13	3	11.88	20	11.81	11.50	-17	5,021	-0.34%
2020/08/12	2	11.35	4	11.61	12.00	-2	4,842	-0.04%
2020/08/11	10	11.15	0	0.00	11.15	10	4,780	0.21%
2020/08/10	25	11.27	0	0.00	11.25	25	4,782	0.52%
2020/08/07	0	0.00	5	11.15	11.15	-5	4,774	-0.10%
2020/08/05	0	0.00	2	11.20	11.15	-2	4,767	-0.04%
2020/08/03	5	10.85	0	0.00	10.80	5	4,792	0.10%
2020/07/31	0	0.00	10	10.90	10.85	-10	4,819	-0.21%
2020/07/30	1	10.95	1	10.70	10.90	0	4,879	0.00%
2020/07/28	10	10.75	0	0.00	10.40	10	4,862	0.21%
2020/07/27	0	0.00	10	10.65	10.60	-10	4,865	-0.21%
2020/07/24	0	0.00	10	10.85	10.85	-10	4,981	-0.20%
2020/07/23	10	11.10	20	11.20	11.15	-10	5,028	-0.20%
2020/07/20	2	10.65	10	10.60	10.65	-8	4,984	-0.16%
2020/07/17	1	11.00	0	0.00	10.80	1	4,947	0.02%
2020/07/16	20	11.21	11	11.15	11.15	9	4,902	0.18%
2020/07/15	17	11.71	6	11.50	11.40	11	4,831	0.23%
2020/07/13	2	11.75	0	0.00	11.70	2	4,739	0.04%
2020/07/10	1	11.80	0	0.00	11.60	1	4,711	0.02%
2020/07/09	5	12.44	0	0.00	12.35	5	4,636	0.11%
2020/07/08	6	12.68	4	12.43	12.85	2	4,513	0.04%
2020/07/07	35	12.49	31	12.35	12.35	4	4,321	0.09%
2020/07/06	52	12.79	368	13.00	12.95	-316	4,112	-7.68%	大賣/鉅額交易
2020/07/03	314	11.86	19	11.66	11.90	295	3,344	8.82%	大買/鉅額交易
2020/07/02	0	0.00	2	10.80	10.85	-2	3,054	-0.07%
2020/06/30	13	10.25	0	0.00	10.30	13	2,952	0.44%
2020/06/24	0	0.00	10	10.35	10.45	-10	2,957	-0.34%
2020/06/23	15	10.30	0	0.00	10.30	15	2,983	0.50%
2020/06/22	11	10.50	10	10.53	10.50	1	3,044	0.03%
2020/06/19	8	10.33	8	10.76	10.75	0	3,052	0.00%
2020/06/17	0	0.00	0.1	10.45	10.50	-0.1	2,972	0.00%
2020/06/16	5	10.24	3	10.40	10.40	2	2,980	0.07%
2020/06/15	10	10.33	0	0.00	10.20	10	2,988	0.33%
2020/06/12	3	10.15	0	0.00	10.25	3	2,986	0.10%
2020/06/11	38	10.85	27	10.75	10.50	11	2,959	0.37%
2020/06/10	0	0.00	10	10.16	10.65	-10	2,602	-0.38%
2020/06/09	6	10.15	0	0.00	9.90	6	2,546	0.24%
2020/06/05	1	9.94	1	9.92	9.86	0	2,483	0.00%
2020/06/04	1	9.79	0	0.00	9.79	1	2,506	0.04%
2020/06/03	0	0.00	6	9.88	9.84	-6	2,562	-0.23%
2020/06/02	21	9.81	1	9.79	9.96	20	2,515	0.80%
2020/06/01	2	9.41	5	9.51	9.53	-3	2,497	-0.12%
2020/05/29	1	9.28	1	9.43	9.34	0	2,471	0.00%
2020/05/27	2	9.34	2	9.44	9.45	0	2,567	0.00%
2020/05/26	1	9.35	0	0.00	9.32	1	2,808	0.04%
2020/05/25	6	9.37	0	0.00	9.31	6	2,867	0.21%
2020/05/22	2	9.64	0	0.00	9.37	2	2,912	0.07%
2020/05/21	0	0.00	1	9.65	9.60	-1	2,929	-0.03%
2020/05/20	0	0.00	2	9.50	9.45	-2	2,929	-0.07%
2020/05/19	2	9.31	4	9.37	9.36	-2	2,930	-0.07%
2020/05/14	2	9.56	0	0.00	9.52	2	2,982	0.07%
2020/05/12	1	9.70	0	0.00	9.85	1	2,977	0.03%
2020/05/11	0	0.00	3	10.00	9.98	-3	3,037	-0.10%
2020/05/08	7	10.09	0	0.00	9.97	7	3,030	0.23%
2020/05/07	0	0.00	2	10.15	10.15	-2	2,984	-0.07%
2020/05/06	2	9.99	2	10.10	9.90	0	2,959	0.00%
2020/05/04	7	9.93	9	9.85	9.88	-2	2,912	-0.07%
2020/04/29	9	10.40	0	0.00	10.00	9	2,938	0.31%
2020/04/28	0	0.00	4	9.93	10.30	-4	2,866	-0.14%
2020/04/27	0	0.00	3	9.57	9.68	-3	2,937	-0.10%
2020/04/24	2	9.29	1	9.41	9.27	1	3,025	0.03%
2020/04/23	3	9.35	11	9.38	9.42	-8	3,380	-0.24%
2020/04/22	2	8.71	7	9.02	9.16	-5	3,786	-0.13%
2020/04/21	13	9.02	3	9.16	8.81	10	3,831	0.26%
2020/04/20	3	9.23	0	0.00	9.21	3	3,823	0.08%
2020/04/17	0	0.00	4	9.61	9.30	-4	3,958	-0.10%
2020/04/16	3	9.08	14	9.25	9.50	-11	3,932	-0.28%
2020/04/15	0	0.00	2	9.20	9.18	-2	3,957	-0.05%
2020/04/14	5	8.96	14	9.05	9.12	-9	3,972	-0.23%
2020/04/13	7	8.86	1	8.93	8.91	6	3,985	0.15%
2020/04/10	14	8.92	1	8.98	8.88	13	3,999	0.33%
2020/04/09	5	8.83	2	8.98	8.88	3	4,034	0.07%
2020/04/06	2	8.20	2	8.36	8.35	0	4,078	0.00%
2020/03/27	5	8.13	3	8.45	8.10	2	4,668	0.04%
2020/03/26	1	7.93	0	0.00	8.21	1	4,916	0.02%
2020/03/24	1	7.19	1	7.30	7.23	0	4,820	0.00%
2020/03/23	12	7.00	1	7.06	6.97	11	4,809	0.23%
2020/03/20	0	0.00	11	7.42	7.43	-11	4,804	-0.23%
2020/03/19	5	7.06	5	7.60	7.03	0	4,772	0.00%
2020/03/18	13	8.06	0	0.00	7.81	13	4,726	0.28%
2020/03/17	2	8.01	2	8.39	8.06	0	4,705	0.00%
2020/03/13	0	0.00	10	9.30	9.54	-10	4,623	-0.22%
2020/03/12	2	9.99	1	10.00	10.05	1	4,539	0.02%
2020/03/10	1	10.45	1	10.55	11.00	0	4,421	0.00%
2020/03/09	40	10.93	37	10.86	10.60	3	4,368	0.07%
2020/03/06	1	10.85	0	0.00	10.80	1	4,293	0.02%
2020/03/05	0	0.00	2	11.05	11.05	-2	4,266	-0.05%
2020/03/04	0	0.00	1	10.70	11.15	-1	4,221	-0.02%
2020/03/03	0	0.00	8	11.03	10.75	-8	4,161	-0.19%
2020/03/02	1	10.95	0	0.00	10.95	1	4,096	0.02%
2020/02/27	11	11.02	18	10.88	10.70	-7	4,033	-0.17%
2020/02/20	1	10.55	0	0.00	10.55	1	3,609	0.03%
2020/02/14	0	0.00	1	10.45	10.45	-1	3,504	-0.03%
2020/02/13	1	10.50	0	0.00	10.45	1	3,496	0.03%
2020/02/12	0	0.00	1	10.55	10.55	-1	3,507	-0.03%
2020/02/06	2	10.40	0	0.00	10.45	2	3,388	0.06%
2020/02/05	4	10.30	0	0.00	10.20	4	3,372	0.12%
2020/02/04	2	10.35	0	0.00	10.40	2	3,342	0.06%
2020/01/31	3	10.98	6	10.98	10.90	-3	3,262	-0.09%
2020/01/30	1	10.90	2	10.95	10.90	-1	3,201	-0.03%
2020/01/20	1	11.50	6	11.58	11.50	-5	3,057	-0.16%
2020/01/17	26	11.74	19	11.49	11.40	7	2,938	0.24%
2020/01/16	4	11.14	15	11.68	11.75	-11	2,603	-0.42%
2020/01/15	3	10.55	0	0.00	10.70	3	2,178	0.14%
2020/01/13	70	10.40	0	0.00	10.40	70	2,083	3.36%
2020/01/08	2	10.05	0	0.00	9.96	2	1,907	0.10%
2020/01/06	1	10.20	0	0.00	10.15	1	1,842	0.05%
2020/01/03	11	10.25	0	0.00	10.35	11	1,818	0.60%
2020/01/02	0	0.00	2	10.45	10.55	-2	1,773	-0.11%
2019/12/27	1	10.50	0	0.00	10.65	1	1,638	0.06%
2019/12/26	63	10.85	11	10.85	10.85	52	1,553	3.35%
2019/12/25	1	10.60	20	10.56	10.55	-19	1,408	-1.35%
2019/12/24	20	10.45	5	10.43	10.70	15	1,332	1.13%
2019/12/23	9	10.26	1	10.20	10.40	8	984	0.81%
2019/12/20	0	0.00	1	9.40	9.48	-1	687	-0.15%
2019/12/18	0	0.00	1	9.32	9.21	-1	689	-0.14%
2019/12/13	3	9.03	0	0.00	8.95	3	677	0.44%
2019/12/12	0	0.00	5	9.06	9.10	-5	661	-0.76%
2019/12/09	0	0.00	1	8.92	8.96	-1	641	-0.16%
2019/11/12	0	0.00	81	8.80	8.77	-81	821	-9.86%
2019/11/06	3	9.21	0	0.00	9.22	3	810	0.37%
2019/11/05	0	0.00	1	9.29	9.21	-1	806	-0.13%
2019/11/04	1	9.24	0	0.00	9.24	1	806	0.12%
2019/10/28	2	9.49	0	0.00	9.39	2	822	0.24%
2019/10/23	4	9.51	1	9.55	9.45	3	819	0.37%
2019/10/21	6	9.45	0	0.00	9.47	6	822	0.73%
2019/10/17	0	0.00	2	9.53	9.52	-2	821	-0.24%
2019/10/16	6	9.44	1	9.48	9.42	5	813	0.61%
2019/10/07	0	0.00	1	9.21	9.19	-1	850	-0.12%
2019/10/04	4	9.19	0	0.00	9.15	4	853	0.47%
2019/09/27	1	9.30	0	0.00	9.20	1	867	0.12%
2019/09/25	17	9.37	5	9.29	9.30	12	859	1.40%
2019/09/24	5	9.44	20	9.46	9.44	-15	860	-1.74%
2019/09/20	0	0.00	30	9.35	9.47	-30	810	-3.70%
2019/09/19	3	9.30	0	0.00	9.39	3	804	0.37%
2019/09/18	2	9.15	0	0.00	9.20	2	793	0.25%
2019/09/16	0	0.00	10	9.20	9.19	-10	790	-1.26%
2019/09/11	40	9.36	0	0.00	9.24	40	793	5.04%
2019/09/10	1	9.40	0	0.00	9.29	1	790	0.13%
2019/09/09	6	9.48	10	9.58	9.44	-4	782	-0.51%
2019/09/06	11	9.80	56	9.68	9.68	-45	761	-5.91%
2019/09/05	30	9.72	1	9.51	9.55	29	736	3.94%
2019/09/04	40	9.32	2	9.33	9.34	38	666	5.71%
2019/09/03	4	8.97	0	0.00	8.96	4	623	0.64%
2019/08/29	2	8.69	0	0.00	8.80	2	599	0.33%
2019/08/27	2	8.74	0	0.00	8.70	2	584	0.34%
2019/08/22	0	0.00	8	8.90	8.85	-8	585	-1.37%
2019/08/14	0	0.00	5	9.00	8.90	-5	578	-0.86%
2019/08/02	0	0.00	2	8.76	8.60	-2	564	-0.35%
2019/08/01	0	0.00	5	8.82	8.95	-5	556	-0.90%
2019/07/30	1	9.00	0	0.00	8.98	1	550	0.18%
2019/07/26	0	0.00	1	9.07	9.11	-1	521	-0.19%
2019/07/22	0	0.00	2	8.94	8.90	-2	505	-0.40%
2019/07/19	0	0.00	1	8.86	8.80	-1	499	-0.20%
2019/07/18	1	8.78	0	0.00	8.76	1	514	0.19%
2019/07/17	0	0.00	1	8.73	8.83	-1	536	-0.19%
2019/07/16	1	8.85	0	0.00	8.81	1	626	0.16%
2019/07/15	11	8.86	0	0.00	8.91	11	630	1.74%
2019/07/12	2	8.48	0	0.00	8.62	2	604	0.33%
2019/07/09	2	8.51	0	0.00	8.40	2	603	0.33%
2019/07/08	3	8.47	5	8.52	8.49	-2	592	-0.34%
2019/07/05	0	0.00	8	8.50	8.48	-8	592	-1.35%
2019/07/04	0	0.00	7	8.48	8.46	-7	597	-1.17%
2019/07/03	2	8.49	0	0.00	8.45	2	600	0.33%
2019/06/28	10	8.36	0	0.00	8.36	10	607	1.65%
2019/06/27	0	0.00	1	8.37	8.37	-1	618	-0.16%
2019/06/26	0	0.00	2	8.35	8.36	-2	626	-0.32%
2019/06/21	3	8.43	0	0.00	8.47	3	642	0.47%
2019/06/14	0	0.00	2	8.38	8.40	-2	692	-0.29%
2019/06/12	1	8.42	0	0.00	8.42	1	712	0.14%
2019/06/10	1	8.38	0	0.00	8.35	1	720	0.14%
2019/05/23	10	8.30	0	0.00	8.28	10	851	1.17%
2019/05/21	2	8.33	0	0.00	8.37	2	870	0.23%
2019/05/20	5	8.41	0	0.00	8.25	5	870	0.57%
2019/05/15	0	0.00	1	9.02	9.00	-1	1,031	-0.10%
2019/05/09	2	9.44	0	0.00	9.26	2	1,035	0.19%
2019/05/08	0	0.00	1	9.53	9.55	-1	1,032	-0.10%
2019/05/06	2	9.56	0	0.00	9.44	2	1,032	0.19%
2019/05/02	0	0.00	0	9.63	9.64	0	1,032	0.00%
2019/04/25	1	9.98	0	0.00	9.97	1	1,011	0.10%
2019/04/23	2	10.00	0	0.00	10.10	2	988	0.20%
2019/04/22	14	10.18	20	10.20	10.25	-6	962	-0.62%
2019/04/19	0	0.00	1	9.90	9.85	-1	863	-0.12%
2019/04/18	2	9.74	0	0.00	9.55	2	847	0.24%
2019/04/15	1	9.65	0	0.00	9.67	1	825	0.12%
2019/04/11	3	9.81	0	0.00	9.79	3	816	0.37%
2019/04/10	1	9.82	0	0.00	9.85	1	821	0.12%
2019/04/09	5	9.83	2	9.85	9.87	3	811	0.37%
2019/03/28	1	9.81	1	9.72	9.70	0	752	0.00%
2019/03/26	0	9.91	0	0.00	9.91	0	737	0.00%
2019/03/25	0	0.00	3	9.90	9.89	-3	736	-0.41%
2019/03/22	4	10.05	0	0.00	10.05	4	725	0.55%
2019/03/21	5	10.07	1	10.00	10.00	4	704	0.57%
2019/03/20	3	10.15	0	0.00	10.10	3	701	0.43%
2019/03/15	1	10.10	0	0.00	9.85	1	660	0.15%
2019/03/13	0	0.00	5	10.10	10.10	-5	651	-0.77%
2019/03/11	1	9.99	0	0.00	10.00	1	653	0.15%
2019/03/07	0	0.00	6	10.10	10.10	-6	693	-0.86%
2019/03/06	7	10.34	0	0.00	10.30	7	731	0.96%
2019/02/25	1	10.30	0	0.00	10.20	1	689	0.15%
2019/02/22	1	10.30	0	0.00	10.30	1	678	0.15%
2019/02/18	0	0.00	60	10.22	10.20	-60	611	-9.81%
2019/02/15	1	10.45	12	10.25	10.45	-11	582	-1.89%
2019/02/14	16	9.80	11	9.88	9.87	5	490	1.02%
2019/02/13	4	9.43	0	0.00	9.48	4	432	0.92%
2019/01/24	10	9.28	0	0.00	9.23	10	431	2.32%
2019/01/21	0	0.00	1	9.12	9.10	-1	430	-0.23%
2019/01/14	4	8.95	0	0.00	8.95	4	441	0.91%
2019/01/09	0	0.00	1	9.26	9.22	-1	447	-0.22%
2018/12/22	2	9.00	0	0.00	9.04	2	514	0.39%
2018/12/18	0	0.00	1	9.25	9.23	-1	534	-0.19%
2018/12/17	1	9.33	0	0.00	9.33	1	538	0.19%
2018/12/13	0	0.00	1	9.52	9.38	-1	547	-0.18%
2018/12/07	1	9.33	0	0.00	9.40	1	618	0.16%
2018/12/06	0	0.00	6	9.42	9.23	-6	620	-0.97%
2018/12/05	1	9.60	0	0.00	9.60	1	616	0.16%
2018/12/04	40	9.80	0	0.00	9.76	40	628	6.37%
2018/11/28	6	9.00	6	8.95	8.96	0	537	0.00%
2018/11/27	7	8.80	0	0.00	8.84	7	530	1.32%
2018/11/26	0	0.00	3	8.89	8.80	-3	530	-0.57%
2018/11/23	6	8.70	3	8.82	8.80	3	528	0.57%
2018/11/22	0	0.00	1	8.84	8.79	-1	530	-0.19%
2018/11/21	1	8.69	0	0.00	8.71	1	533	0.19%
2018/11/20	0	0.00	1	8.80	8.74	-1	538	-0.19%
2018/11/15	0	0.00	2	8.57	8.53	-2	542	-0.37%
2018/11/13	2	8.44	0	0.00	8.45	2	562	0.36%
2018/11/12	1	8.65	2	8.64	8.63	-1	563	-0.18%
2018/11/06	1	8.68	0	0.00	8.66	1	598	0.17%
2018/11/02	2	8.86	5	8.75	8.81	-3	616	-0.49%
2018/11/01	0	0.00	3	8.47	8.59	-3	622	-0.48%
2018/10/30	2	8.11	0	0.00	8.11	2	625	0.32%
2018/10/29	3	8.18	0	0.00	8.14	3	621	0.48%
2018/10/25	5	8.43	0	0.00	8.37	5	633	0.79%
2018/10/18	3	9.03	0	0.00	9.03	3	640	0.47%
2018/10/15	0	0.00	8	8.81	8.79	-8	642	-1.24%
2018/10/12	5	8.24	3	8.33	8.68	2	645	0.31%
2018/10/11	5	8.75	0	0.00	8.73	5	646	0.77%
2018/10/08	0	0.00	4	9.82	9.89	-4	622	-0.64%
2018/09/26	0.3	10.05	0	0.00	10.10	0.3	704	0.04%
2018/09/18	1	10.25	0	0.00	10.25	1	744	0.13%
2018/09/17	0	0.00	1	10.50	10.40	-1	767	-0.13%
2018/09/13	13	9.46	13	9.67	10.25	0	784	0.00%
2018/09/07	0	0.00	3	10.35	10.30	-3	1,023	-0.29%
2018/09/04	1	10.70	0	0.00	10.70	1	1,070	0.09%
2018/08/22	10	10.75	0	0.00	10.65	10	1,445	0.69%
2018/08/20	0	0.00	1	10.50	10.50	-1	1,529	-0.07%
2018/08/16	0.1	10.75	4	10.70	10.80	-3.9	1,527	-0.26%
2018/08/15	1	10.85	0	0.00	10.75	1	1,522	0.07%
2018/08/06	1	11.55	0	0.00	11.50	1	1,546	0.06%
2018/08/03	0	0.00	10	11.50	11.50	-10	1,551	-0.64%
2018/07/26	1	11.50	1	11.50	11.45	0	1,636	0.00%
2018/07/20	0	0.00	1	11.40	11.45	-1	1,644	-0.06%
2018/07/19	0	0.00	1	11.40	11.25	-1	1,641	-0.06%
2018/07/17	11	11.24	0	0.00	11.30	11	1,776	0.62%
2018/07/13	0	0.00	4	11.06	11.15	-4	1,770	-0.23%
2018/07/12	0.2	10.95	0	0.00	11.00	0.2	1,769	0.01%
2018/07/10	2	10.90	0	0.00	10.90	2	1,762	0.11%
2018/07/06	1	10.95	0	0.00	11.10	1	1,734	0.06%
2018/07/04	1	11.65	0	0.00	11.65	1	1,737	0.06%
2018/07/02	0	0.00	1	12.45	12.35	-1	1,722	-0.06%
2018/06/29	8	12.35	0	0.00	12.35	8	1,720	0.46%
2018/06/28	2	12.40	0	0.00	12.30	2	1,721	0.12%
2018/06/22	0	0.00	2	13.15	13.00	-2	1,726	-0.12%
2018/06/21	2	13.40	4	13.20	13.20	-2	1,748	-0.11%
2018/06/20	5	13.01	2	13.10	12.95	3	1,734	0.17%
2018/06/19	1	13.00	0	0.00	13.00	1	1,980	0.05%
2018/06/15	2	13.15	3	12.65	13.20	-1	1,956	-0.05%
2018/06/12	0	0.00	1	12.90	12.85	-1	1,800	-0.06%
2018/06/11	0	0.00	2	12.85	12.80	-2	1,770	-0.11%
2018/06/08	2	12.80	7	12.84	12.75	-5	1,778	-0.28%
2018/06/07	2	12.75	15	12.85	12.80	-13	1,821	-0.71%
2018/06/06	1	12.70	0	0.00	12.70	1	1,784	0.06%
2018/06/05	0	0.00	3	12.55	12.50	-3	1,767	-0.17%
2018/06/04	15	12.65	0	0.00	12.60	15	1,765	0.85%
2018/06/01	2	12.38	2	12.70	12.70	0	1,701	0.00%
2018/05/31	1	12.35	2	12.55	12.35	-1	1,663	-0.06%
2018/05/30	7	12.65	0	0.00	12.75	7	1,619	0.43%
2018/05/29	3	11.85	13	12.25	12.20	-10	1,536	-0.65%
2018/05/24	0	0.00	1	11.55	11.55	-1	1,557	-0.06%
2018/05/22	0	0.00	1	11.65	11.60	-1	1,629	-0.06%
2018/05/21	0	0.00	8	11.70	11.70	-8	1,647	-0.49%
2018/05/17	1	11.50	0	0.00	11.50	1	1,691	0.06%
2018/05/16	1	11.60	0	0.00	11.60	1	1,698	0.06%
2018/05/15	1	11.85	0	0.00	11.85	1	1,723	0.06%
2018/05/14	1	11.75	2	12.20	11.80	-1	1,797	-0.06%
2018/05/10	0	0.00	10	12.60	12.55	-10	1,794	-0.56%
2018/05/08	10	12.60	0	0.00	12.60	10	1,826	0.55%
2018/05/07	2	12.50	1	12.50	12.50	1	1,900	0.05%
2018/05/04	0	0.00	0.2	12.45	12.40	-0.2	1,905	-0.01%
2018/05/03	0	0.00	2	12.45	12.45	-2	1,911	-0.10%
2018/04/24	1	12.35	25	12.60	12.60	-24	2,230	-1.08%
2018/04/23	17	13.16	1	13.10	13.10	16	2,250	0.71%
2018/04/20	3	12.85	0	0.00	12.90	3	2,158	0.14%
2018/04/19	1	12.95	0	0.00	13.00	1	2,262	0.04%
2018/04/18	0	0.00	15	12.88	12.85	-15	2,341	-0.64%
2018/04/17	0	0.00	5	12.85	12.85	-5	2,362	-0.21%
2018/04/13	0	0.00	2	13.25	13.20	-2	2,381	-0.08%
2018/04/11	1	13.25	0	0.00	13.30	1	2,452	0.04%
2018/04/09	1	13.10	0	0.00	13.05	1	2,495	0.04%
2018/04/03	1	13.15	0	0.00	13.15	1	2,503	0.04%
2018/03/29	1	13.20	1	13.25	13.25	0	2,761	0.00%
2018/03/28	0.1	13.45	0	0.00	13.30	0.1	2,771	0.00%
2018/03/26	2	13.43	0	0.00	13.45	2	2,841	0.07%
2018/03/22	2	14.50	3	14.20	14.15	-1	2,840	-0.04%
2018/03/20	30	14.04	30	13.88	13.85	0	2,583	0.00%
2018/03/19	8	14.00	10	14.10	14.00	-2	2,570	-0.08%
2018/03/16	1	13.90	2	13.83	13.85	-1	2,560	-0.04%
2018/03/13	1.6	14.05	0	0.00	14.00	1.6	2,651	0.06%
2018/03/09	0	0.00	5	13.80	13.80	-5	2,716	-0.18%
2018/03/08	0	0.00	3	13.70	13.70	-3	2,766	-0.11%
2018/03/06	10	13.60	0	0.00	13.60	10	2,864	0.35%
2018/03/05	0	0.00	2	13.65	13.50	-2	2,935	-0.07%
2018/03/02	1	13.60	0	0.00	13.65	1	3,056	0.03%
2018/02/27	5	13.95	0	0.00	13.65	5	3,089	0.16%
2018/02/26	7.6	13.56	7	13.57	13.65	0.6	3,055	0.02%
2018/02/23	5	13.40	1	13.50	13.50	4	3,051	0.13%
2018/02/22	1	13.55	0	0.00	13.45	1	3,122	0.03%
2018/02/12	0	0.00	1	12.80	12.70	-1	3,198	-0.03%
2018/02/09	2	12.40	0	0.00	12.70	2	3,217	0.06%
2018/02/07	2	13.15	30	13.20	13.15	-28	3,252	-0.86%
2018/02/06	2	13.15	0	0.00	13.10	2	3,278	0.06%
2018/02/05	2	14.43	0	0.00	14.45	2	3,244	0.06%
2018/02/02	1	14.95	0	0.00	14.95	1	3,258	0.03%
2018/02/01	2	15.15	0	0.00	15.15	2	3,337	0.06%
2018/01/30	2	15.55	2	15.63	15.35	0	3,506	0.00%
2018/01/26	1	15.25	1	15.30	15.25	0	3,520	0.00%
2018/01/25	0	0.00	5	15.30	15.30	-5	3,688	-0.14%
2018/01/24	0	0.00	1	15.20	15.25	-1	3,732	-0.03%
2018/01/23	1	15.20	1	15.40	15.30	0	3,791	0.00%
2018/01/22	0	0.00	10	15.80	15.70	-10	3,804	-0.26%
2018/01/19	9	15.86	2	15.70	15.75	7	3,801	0.18%
2018/01/18	22	15.71	1	15.70	15.70	21	3,835	0.55%
2018/01/17	3	15.67	0	0.00	15.60	3	3,761	0.08%
2018/01/16	0	0.00	2	15.58	15.60	-2	3,783	-0.05%
2018/01/15	6	15.57	1	15.55	15.55	5	3,830	0.13%
2018/01/12	0	0.00	11	15.30	15.35	-11	3,783	-0.29%
2018/01/11	0	0.00	8	14.96	14.85	-8	3,773	-0.21%
2018/01/10	0	0.00	1	15.10	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	0	0.00	4	15.55	15.40	-4	4,060	-0.10%
2018/01/04	6	15.38	1	15.35	15.35	5	4,447	0.11%
2018/01/02	0.6	15.25	4	15.31	15.30	-3.4	4,653	-0.07%