菱生 (2369)-元大-清水券商分點個股進出

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
22.35
漲跌
▼0.45
漲幅
-1.97%
成交量
2,058張
產業
上市半導體類股
538人加入追蹤

立即追蹤
本地時間:14:30

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

菱生 (2369)籌碼相關－元大-清水券商分點個股進出

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

元大-清水券商分點個股進出
元大-清水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
2024/04/18	0.1	22.54	0	0.00	22.35	0.1	14,894	0.00%
2024/04/17	1	22.85	0	0.00	22.80	1	14,887	0.01%
2024/04/16	0.8	22.25	5	22.10	22.20	-4.2	14,886	-0.03%
2024/04/15	0.5	23.21	7	23.34	23.05	-6.5	14,838	-0.04%
2024/04/12	4	24.35	0	0.00	24.20	4	14,769	0.03%
2024/04/11	1.4	24.47	2	24.65	24.45	-0.6	14,759	0.00%
2024/04/10	3	25.23	2	25.40	24.95	1	14,760	0.01%
2024/04/09	0.1	24.80	0	0.00	24.90	0.1	14,695	0.00%
2024/04/08	0.2	24.60	0	0.00	24.60	0.2	14,655	0.00%
2024/04/03	1	24.10	0	0.00	24.15	1	14,680	0.01%
2024/04/02	0	0.00	1	24.45	24.40	-1	14,820	-0.01%
2024/04/01	0.4	24.45	0	0.00	24.90	0.4	15,048	0.00%
2024/03/29	5.5	23.67	10	23.85	23.80	-4.5	15,037	-0.03%
2024/03/28	1.5	24.13	0	0.00	24.10	1.5	15,070	0.01%
2024/03/27	1	24.20	0	0.00	24.35	1	15,060	0.01%
2024/03/25	0.5	25.60	0	0.00	25.20	0.5	15,050	0.00%
2024/03/22	3	25.30	1	25.55	25.35	2	15,016	0.01%
2024/03/21	5	25.09	0	0.00	24.90	5	14,898	0.03%
2024/03/20	3	24.65	0	0.00	24.15	3	14,619	0.02%
2024/03/19	1	24.80	1	24.45	24.45	0	14,640	0.00%
2024/03/18	2	24.58	1	24.65	24.85	1	14,646	0.01%
2024/03/12	6	25.40	0	0.00	25.55	6	14,624	0.04%
2024/03/11	4	25.10	5	25.03	24.90	-1	14,644	-0.01%
2024/03/08	52	25.35	2	24.60	24.75	50	14,682	0.34%
2024/03/07	11	26.19	8	25.74	25.60	3	14,631	0.02%
2024/03/06	6	27.00	2	27.00	27.10	4	14,558	0.03%
2024/03/05	6	26.13	1	26.10	26.45	5	14,663	0.03%
2024/03/04	3	26.47	6	26.54	26.25	-3	15,604	-0.02%
2024/03/01	6	26.83	2	26.68	26.35	4	15,581	0.03%
2024/02/29	0	0.00	3	26.15	26.60	-3	15,319	-0.02%
2024/02/27	12	26.72	5	26.27	26.40	7	15,175	0.05%
2024/02/26	15	27.01	6	26.89	27.10	9	15,001	0.06%
2024/02/23	22	26.85	4	27.13	26.65	18	14,866	0.12%
2024/02/22	3	27.63	31	27.12	27.25	-28	14,794	-0.19%
2024/02/21	18	27.94	5	27.90	27.60	13	14,615	0.09%
2024/02/20	28	27.92	29	27.85	27.75	-1	14,454	-0.01%
2024/02/19	97	29.43	63	29.21	28.40	34	14,008	0.24%
2024/02/16	9	27.22	40.5	27.25	28.10	-31.5	12,541	-0.25%
2024/02/15	7	25.34	22	25.31	25.55	-15	11,643	-0.13%
2024/02/05	5	24.10	90	24.23	24.15	-85	11,497	-0.74%
2024/02/02	34	23.98	15	23.89	23.90	19	11,304	0.17%
2024/02/01	3	23.87	16	23.94	23.80	-13	11,194	-0.12%
2024/01/31	44	24.82	11.1	24.91	24.35	33	11,138	0.30%
2024/01/30	22	23.54	45	24.18	24.55	-23	10,369	-0.22%
2024/01/29	8	22.93	0	0.00	22.70	8	9,680	0.08%
2024/01/26	2	22.93	1	22.70	22.70	1	9,703	0.01%
2024/01/25	12	23.30	3	23.10	23.20	9	9,672	0.09%
2024/01/24	66	24.70	72.5	24.28	23.90	-6.5	9,552	-0.07%
2024/01/23	7	23.21	13.2	23.27	23.90	-6.2	8,402	-0.07%
2024/01/22	13	21.63	0	0.00	21.75	13	8,120	0.16%
2024/01/19	1	21.10	0	0.00	21.00	1	8,223	0.01%
2024/01/18	0	20.41	0	0.00	20.15	0	8,599	0.00%
2024/01/17	0.1	20.54	0	0.00	20.45	0.1	9,181	0.00%
2024/01/16	0.1	20.86	0	0.00	20.70	0.1	10,785	0.00%
2024/01/15	0	21.11	1	21.15	21.10	-1	11,370	-0.01%
2024/01/12	0.1	20.84	0	0.00	20.60	0.1	12,009	0.00%
2024/01/11	0	0.00	1	20.85	21.00	-1	12,175	-0.01%
2024/01/10	1	20.60	0	0.00	20.70	1	12,641	0.01%
2024/01/09	0.1	21.10	0	0.00	20.90	0.1	12,858	0.00%
2024/01/08	2	21.60	2	21.65	21.50	0	13,018	0.00%
2024/01/05	1	21.86	0	0.00	21.85	1	13,001	0.01%
2024/01/04	1	22.31	0	0.00	22.20	1	12,989	0.01%
2024/01/03	1.1	22.61	0	0.00	22.60	1.1	12,970	0.01%
2024/01/02	0.1	22.81	2	22.83	22.95	-1.9	12,951	-0.01%
2023/12/29	0.1	22.99	20	22.95	22.90	-19.9	12,942	-0.15%
2023/12/28	3	22.98	10	22.91	23.30	-7	12,907	-0.05%
2023/12/27	7.1	23.05	4	23.00	23.20	3.1	12,757	0.02%
2023/12/26	0	0.00	2	22.25	22.35	-2	12,489	-0.02%
2023/12/25	4.1	21.93	0	0.00	21.85	4.1	12,424	0.03%
2023/12/22	2	21.70	0	0.00	21.65	2	12,348	0.02%
2023/12/21	1	21.85	0	0.00	21.70	1	12,332	0.01%
2023/12/19	0	0.00	1	21.65	21.85	-1	12,267	-0.01%
2023/12/18	1	22.15	0	0.00	22.10	1	12,248	0.01%
2023/12/15	1	22.90	0	0.00	22.35	1	12,245	0.01%
2023/12/14	4.1	22.99	2	23.10	22.85	2.1	12,198	0.02%
2023/12/13	21	22.61	1	22.75	22.70	20	12,147	0.16%
2023/12/12	6.1	22.88	0	0.00	22.70	6.1	12,134	0.05%
2023/12/11	1	23.10	0	0.00	23.00	1	12,100	0.01%
2023/12/08	10	23.50	5	23.30	23.30	5	12,079	0.04%
2023/12/07	2	23.10	5	23.05	23.30	-3	12,064	-0.02%
2023/12/06	3	23.42	1	23.50	23.55	2	12,036	0.02%
2023/12/05	10	23.70	1	23.70	23.30	9	11,988	0.08%
2023/12/04	1	23.75	0	0.00	23.70	1	11,939	0.01%
2023/12/01	5	24.00	1	23.95	24.15	4	11,883	0.03%
2023/11/30	6	24.00	4	23.95	23.90	2	11,820	0.02%
2023/11/29	28	24.50	23.1	24.55	24.30	4.9	11,673	0.04%
2023/11/28	21	23.31	3	23.57	23.45	18	11,095	0.16%
2023/11/27	0	0.00	5	23.48	23.20	-5	11,022	-0.05%
2023/11/24	0	0.00	1	23.55	23.30	-1	10,979	-0.01%
2023/11/22	0	0.00	4.3	23.45	23.45	-4.3	11,135	-0.04%
2023/11/21	10	23.75	3	23.57	23.05	7	11,163	0.06%
2023/11/17	1	23.10	12	22.86	22.80	-11	10,827	-0.10%
2023/11/16	6	22.33	4	22.61	22.45	2	10,606	0.02%
2023/11/15	21	22.43	6	22.63	22.60	15	10,389	0.14%
2023/11/14	15	21.48	15	21.60	21.75	0	9,836	0.00%
2023/11/13	6	21.02	13	21.34	21.65	-7	9,676	-0.07%
2023/11/10	1	20.20	5	20.20	20.10	-4	9,288	-0.04%
2023/11/08	5	20.80	0	0.00	20.40	5	9,169	0.05%
2023/11/07	1	20.20	1	20.50	20.75	0	9,060	0.00%
2023/11/06	3	21.07	2	21.20	21.15	1	8,961	0.01%
2023/11/03	5	20.96	1	20.90	20.80	4	8,885	0.05%
2023/11/01	1	21.10	1	20.85	20.85	0	8,765	0.00%
2023/10/31	32	21.69	40	21.18	21.15	-8	8,649	-0.09%
2023/10/30	5	21.78	5	21.75	21.75	0	8,496	0.00%
2023/10/27	0	0.00	21	21.99	21.70	-21	8,318	-0.25%
2023/10/26	7	23.16	4	23.10	22.40	3	8,168	0.04%
2023/10/25	6	23.53	8	23.54	23.25	-2	8,159	-0.02%
2023/10/24	60	24.22	52	24.18	23.55	8	7,787	0.10%
2023/10/23	15	22.85	177.1	23.58	23.65	-162.1	6,176	-2.62%	大賣/鉅額交易
2023/10/20	40	21.16	45	20.96	21.50	-5	5,607	-0.09%
2023/10/18	6	20.09	16	19.76	20.10	-10	4,813	-0.21%
2023/10/17	4	18.90	6.1	19.21	18.85	-2.1	4,372	-0.05%
2023/10/16	7.1	18.86	2	18.85	19.10	5.1	4,165	0.12%
2023/10/13	0	0.00	1	17.50	17.55	-1	4,074	-0.02%
2023/10/12	0	0.00	1	17.65	17.70	-1	4,107	-0.02%
2023/10/11	5	17.37	0	0.00	17.00	5	4,120	0.12%
2023/10/05	1	17.35	0	0.00	17.25	1	4,261	0.02%
2023/10/04	1	17.40	0	0.00	17.40	1	4,291	0.02%
2023/10/02	0	0.00	1	18.25	18.20	-1	4,483	-0.02%
2023/09/28	0	0.00	10	18.30	18.00	-10	4,658	-0.21%
2023/09/22	0	18.90	0.1	18.79	18.80	0	5,199	0.00%
2023/09/19	0	19.35	1	19.25	19.20	-1	5,173	-0.02%
2023/09/14	0	0.00	4	19.50	19.55	-4	5,134	-0.08%
2023/09/13	0	19.45	0	0.00	19.25	0	5,131	0.00%
2023/09/12	0	19.46	0	0.00	19.70	0	5,129	0.00%
2023/09/11	0	0.00	6	19.35	19.30	-6	5,114	-0.12%
2023/09/07	6	19.63	0	0.00	19.55	6	5,035	0.12%
2023/09/06	6	19.88	0	0.00	19.65	6	4,995	0.12%
2023/09/05	7	20.00	9	19.86	19.85	-2	4,916	-0.04%
2023/09/04	0	0.00	6	19.70	19.40	-6	4,799	-0.13%
2023/09/01	39	20.55	7.1	19.64	20.70	31.9	4,607	0.69%
2023/08/31	6	18.96	5	19.00	19.10	1	4,113	0.02%
2023/08/30	7	19.14	15	18.89	18.75	-8	4,098	-0.20%
2023/08/29	0	0.00	11	18.65	18.80	-11	4,056	-0.27%
2023/08/28	1	19.30	5.1	19.11	18.95	-4.1	3,970	-0.10%
2023/08/25	13.1	18.82	2	18.85	18.80	11.1	3,661	0.30%
2023/08/24	1	17.70	2	17.60	17.50	-1	3,472	-0.03%
2023/08/23	0	0.00	6	17.20	17.25	-6	3,444	-0.17%
2023/08/21	2	17.05	1	16.90	16.95	1	3,422	0.03%
2023/08/17	1	17.10	1	17.30	17.25	0	3,412	0.00%
2023/08/16	0	0.00	1	17.10	17.05	-1	3,402	-0.03%
2023/08/15	1	17.30	0	0.00	17.30	1	3,394	0.03%
2023/08/10	1	17.60	2	17.55	17.55	-1	3,364	-0.03%
2023/08/09	1	18.20	0	0.00	18.20	1	3,323	0.03%
2023/08/07	1	18.75	0	0.00	18.75	1	3,280	0.03%
2023/08/04	0	0.00	1	18.15	18.10	-1	3,244	-0.03%
2023/08/02	0.1	18.25	0	0.00	18.10	0.1	3,209	0.00%
2023/08/01	5	18.80	0	0.00	18.50	5	3,159	0.16%
2023/07/31	4	18.80	0	0.00	18.70	4	3,108	0.13%
2023/07/28	15	20.22	9.1	20.14	20.05	5.9	2,944	0.20%
2023/07/27	1	18.95	4	18.73	19.35	-3	2,504	-0.12%
2023/07/26	0	0.00	5	17.80	17.60	-5	2,283	-0.22%
2023/07/21	0	0.00	2	18.00	17.90	-2	2,206	-0.09%
2023/07/20	0	0.00	3	18.05	18.05	-3	2,202	-0.14%
2023/07/18	0	17.95	0	0.00	17.85	0	2,129	0.00%
2023/07/17	0.1	17.95	1	18.00	17.95	-0.9	2,030	-0.04%
2023/07/14	0	0.00	3	17.90	17.85	-3	1,998	-0.15%
2023/07/12	0	17.85	3	17.83	17.90	-3	1,892	-0.16%
2023/07/11	1	17.80	0	0.00	17.80	1	1,846	0.05%
2023/07/07	6	18.43	0	0.00	17.85	6	1,813	0.33%
2023/07/06	6	18.35	18	18.23	18.40	-12	1,658	-0.73%
2023/07/05	178	17.99	16	17.96	18.00	162	1,477	10.96%	大買/鉅額交易
2023/07/04	2	16.95	3	16.78	17.15	-1	1,025	-0.10%
2023/06/28	0	0.00	1	15.25	15.20	-1	890	-0.11%
2023/06/27	1	15.30	0	0.00	15.25	1	879	0.11%
2023/06/26	1	15.65	0	0.00	15.60	1	870	0.11%
2023/06/19	2	15.55	4	15.68	15.55	-2	862	-0.23%
2023/06/15	0	0.00	5	15.25	15.40	-5	814	-0.61%
2023/06/14	2	15.10	5	15.04	15.15	-3	781	-0.38%
2023/06/13	0	0.00	1	14.95	14.90	-1	779	-0.13%
2023/06/09	0	0.00	2	15.03	14.95	-2	775	-0.26%
2023/06/07	1	15.05	2	15.08	15.00	-1	793	-0.13%
2023/06/06	1	14.90	0	0.00	14.90	1	805	0.12%
2023/06/02	0	0.00	1	14.65	14.65	-1	823	-0.12%
2023/05/29	1	14.65	2	14.60	14.60	-1	845	-0.12%
2023/05/25	2	14.35	0	0.00	14.35	2	884	0.23%
2023/05/24	2	14.40	2	14.60	14.55	0	910	0.00%
2023/05/23	0	0.00	2	14.55	14.40	-2	928	-0.22%
2023/05/18	0	0.00	10	14.00	14.00	-10	1,094	-0.91%
2023/05/15	0.1	13.80	0	0.00	13.60	0.1	1,102	0.01%
2023/04/27	0.1	14.20	0	0.00	14.05	0.1	1,495	0.01%
2023/04/20	0	0.00	0.7	15.30	15.05	-0.7	1,460	-0.05%
2023/04/18	2	15.55	2	15.70	15.70	0	1,443	0.00%
2023/04/13	3	15.65	0	0.00	15.35	3	1,378	0.22%
2023/04/12	0	0.00	3	15.53	15.70	-3	1,355	-0.22%
2023/03/29	0	0.00	2	14.90	14.90	-2	1,277	-0.16%
2023/03/28	0	15.25	0	0.00	15.05	0	1,280	0.00%
2023/03/27	0	0.00	7	15.20	15.25	-7	1,275	-0.55%
2023/03/23	0	0.00	2	15.20	15.20	-2	1,269	-0.16%
2023/03/21	1	14.95	0	0.00	14.95	1	1,259	0.08%
2023/03/16	0	0.00	10	14.55	14.35	-10	1,258	-0.79%
2023/03/14	1	14.85	0	0.00	14.85	1	1,260	0.08%
2023/03/13	2	15.00	0	0.00	15.00	2	1,271	0.16%
2023/03/10	2	15.35	30	15.35	15.10	-28	1,280	-2.19%
2023/03/09	2	15.80	0	0.00	15.55	2	1,276	0.16%
2023/03/08	30	15.70	11	15.61	15.70	19	1,267	1.50%
2023/03/07	0.1	15.55	0	0.00	15.55	0.1	1,243	0.00%
2023/03/06	0	15.53	0	0.00	15.40	0	1,231	0.00%
2023/03/03	0	0.00	1	15.30	15.35	-1	1,223	-0.08%
2023/03/01	1	15.20	0	0.00	15.15	1	1,207	0.08%
2023/02/23	2	15.40	2	15.60	15.40	0	1,192	0.00%
2023/02/22	14	15.37	2	15.45	15.50	12	1,171	1.02%
2023/02/21	2	15.50	0	0.00	15.45	2	1,166	0.17%
2023/02/20	4	15.48	4	15.48	15.70	0	1,163	0.00%
2023/02/17	4	15.23	11	15.33	15.45	-7	1,138	-0.61%
2023/02/16	0	0.00	2	15.20	15.25	-2	1,104	-0.18%
2023/02/13	0	0.00	3	14.30	14.45	-3	1,120	-0.27%
2023/02/10	1	14.35	0	0.00	14.40	1	1,126	0.09%
2023/02/08	1	14.85	0	0.00	15.05	1	1,068	0.09%
2023/02/07	7	14.80	10	14.80	14.75	-3	1,045	-0.29%
2023/02/03	2	14.95	22	15.01	15.05	-20	1,081	-1.85%
2023/02/02	21	15.13	7	15.04	15.10	14	1,040	1.34%
2023/02/01	5	14.03	5	14.34	14.70	0	900	0.00%
2023/01/31	0	0.00	4	13.78	13.95	-4	852	-0.47%
2023/01/12	0	0.00	5	13.40	13.35	-5	838	-0.60%
2023/01/11	0	0.00	1	13.45	13.45	-1	837	-0.12%
2023/01/09	10	13.45	0	0.00	13.45	10	838	1.19%
2022/12/21	0	0.00	3	13.33	13.20	-3	973	-0.31%
2022/12/20	2	13.25	0	0.00	13.20	2	981	0.20%
2022/12/16	2	13.70	0	0.00	13.70	2	1,015	0.20%
2022/12/08	2	14.25	0	0.00	14.30	2	1,040	0.19%
2022/12/07	0	0.00	40	14.15	14.05	-40	1,045	-3.83%
2022/12/06	2	14.60	0	0.00	14.35	2	1,049	0.19%
2022/12/05	4	14.93	0	0.00	14.75	4	1,047	0.38%
2022/12/02	0	0.00	4	14.73	14.90	-4	1,039	-0.38%
2022/12/01	4	14.45	6	14.65	14.55	-2	1,033	-0.19%
2022/11/29	0	0.00	1	13.90	13.95	-1	1,035	-0.10%
2022/11/24	0	0.00	10	14.10	14.15	-10	1,045	-0.96%
2022/11/23	0	0.00	1	14.10	14.05	-1	1,044	-0.10%
2022/11/18	17	14.43	1	14.40	14.30	16	1,056	1.51%
2022/11/17	0	0.00	2	14.45	14.45	-2	1,050	-0.19%
2022/11/16	2	14.00	0	0.00	14.15	2	1,038	0.19%
2022/11/15	0	0.00	0	14.05	14.15	0	1,028	0.00%
2022/11/11	1	13.95	0	0.00	13.70	1	1,020	0.10%
2022/11/09	0	0.00	2	14.05	13.95	-2	1,002	-0.20%
2022/11/04	0	0.00	2	13.38	13.50	-2	943	-0.21%
2022/10/24	0	0.00	1	13.00	12.75	-1	1,110	-0.09%
2022/10/19	1	12.80	0	0.00	12.65	1	1,144	0.09%
2022/10/14	3	12.70	0	0.00	12.65	3	1,178	0.25%
2022/10/06	6	13.48	0	0.00	13.50	6	1,181	0.51%
2022/09/29	1	12.80	0	0.00	12.85	1	1,247	0.08%
2022/09/28	1.1	12.46	0	0.00	12.35	1.1	1,254	0.09%
2022/09/26	0.1	14.15	10	13.78	13.35	-9.9	1,257	-0.79%
2022/09/22	6	14.75	0	0.00	14.75	6	1,292	0.46%
2022/09/21	0	0.00	1	14.90	14.80	-1	1,288	-0.08%
2022/09/20	1.1	15.00	0	0.00	14.95	1.1	1,295	0.08%
2022/09/13	1	15.20	0	0.00	15.15	1	1,369	0.07%
2022/09/07	10	14.80	0	0.00	14.65	10	1,461	0.68%
2022/09/06	15	15.00	0	0.00	15.00	15	1,464	1.02%
2022/08/30	0	0.00	8	15.70	15.85	-8	1,502	-0.53%
2022/08/25	1	16.00	0	0.00	16.00	1	1,497	0.07%
2022/08/24	2	16.00	0	0.00	15.85	2	1,504	0.13%
2022/08/22	0	0.00	3	16.35	16.20	-3	1,578	-0.19%
2022/08/19	2	16.50	2	16.40	16.55	0	1,578	0.00%
2022/08/17	0	0.00	2	16.25	16.10	-2	1,562	-0.13%
2022/08/16	2	16.20	4	16.30	16.25	-2	1,562	-0.13%
2022/08/15	1	16.10	0	0.00	16.15	1	1,564	0.06%
2022/08/12	22	15.70	0	0.00	15.85	22	1,560	1.41%
2022/08/11	9	15.42	2	15.45	15.40	7	1,547	0.45%
2022/08/10	1	15.05	0	0.00	15.10	1	1,543	0.06%
2022/08/09	0.1	15.40	0	0.00	15.25	0.1	1,542	0.01%
2022/08/08	1	15.60	0	0.00	15.50	1	1,536	0.07%
2022/08/03	2	16.65	0	0.00	16.60	2	1,474	0.14%
2022/08/01	0	0.00	0	17.10	17.00	0	1,436	0.00%
2022/07/29	5	16.90	0	0.00	16.90	5	1,431	0.35%
2022/07/26	8	16.68	0	0.00	16.40	8	1,414	0.57%
2022/07/25	4	16.80	0	0.00	16.90	4	1,413	0.28%
2022/07/22	2	17.00	0	0.00	16.95	2	1,417	0.14%
2022/07/21	1	16.95	1	16.90	17.00	0	1,441	0.00%
2022/07/20	1	16.80	0	16.95	16.75	1	1,441	0.07%
2022/07/11	0	0.00	11	15.75	15.80	-11	1,483	-0.74%
2022/07/08	2	16.05	1	16.30	16.25	1	1,481	0.07%
2022/07/07	0	0.00	2	15.70	15.85	-2	1,472	-0.14%
2022/07/01	2.1	16.31	0	0.00	15.40	2.1	1,481	0.14%
2022/06/24	1	17.40	0	0.00	17.10	1	1,502	0.07%
2022/06/22	1	17.80	0	0.00	17.00	1	1,729	0.06%
2022/06/21	0	0.00	8	17.40	17.85	-8	1,759	-0.45%
2022/06/20	0.1	17.45	1	17.35	17.00	-1	1,775	-0.05%
2022/06/17	1.1	18.15	1	18.35	18.10	0.1	1,791	0.00%
2022/06/16	0.1	19.25	2	19.20	18.70	-2	1,818	-0.11%
2022/06/15	0.1	19.65	0	0.00	19.40	0.1	1,918	0.01%
2022/06/14	1	19.45	0	0.00	19.45	1	1,936	0.05%
2022/06/13	1	20.00	0	0.00	19.90	1	1,919	0.05%
2022/06/10	4	20.78	0	0.00	20.60	4	1,927	0.21%
2022/06/07	1	21.30	0	0.00	21.25	1	2,013	0.05%
2022/06/02	2	21.60	0	0.00	21.60	2	2,090	0.10%
2022/05/31	5	21.59	2	21.50	21.50	3	2,156	0.14%
2022/05/25	0	20.75	0	0.00	20.90	0	2,167	0.00%
2022/05/24	0	0.00	1	21.00	20.50	-1	2,219	-0.05%
2022/05/20	0	21.20	1	21.15	21.10	-1	2,259	-0.04%
2022/05/19	2	20.70	1	20.90	21.20	1	2,274	0.04%
2022/05/17	2	20.70	1	20.70	20.90	1	2,320	0.04%
2022/05/16	1	20.55	0	0.00	20.35	1	2,338	0.04%
2022/05/13	0	0.00	1	20.40	20.35	-1	2,348	-0.04%
2022/05/12	1	20.05	1	20.40	19.80	0	2,351	0.00%
2022/05/11	1	20.50	0	0.00	20.20	1	2,355	0.04%
2022/05/10	1	20.35	1	20.65	20.75	0	2,427	0.00%
2022/05/09	1	21.05	2	21.20	20.80	-1	2,479	-0.04%
2022/05/06	1	21.20	1	21.50	21.60	0	2,500	0.00%
2022/04/29	0	0.00	1	21.30	21.15	-1	2,634	-0.04%
2022/04/28	1	21.20	1	21.45	21.15	0	2,672	0.00%
2022/04/18	1	22.50	0	0.00	22.60	1	2,967	0.03%
2022/04/14	0	0.00	1	23.80	23.45	-1	3,097	-0.03%
2022/04/13	1	23.40	0	0.00	23.55	1	3,165	0.03%
2022/04/12	1	23.10	1	23.00	23.05	0	3,248	0.00%
2022/04/07	4	23.70	0	0.00	23.60	4	3,776	0.11%
2022/04/01	1	24.30	0	0.00	24.35	1	4,047	0.02%
2022/03/31	1	24.45	10	24.50	24.45	-9	4,293	-0.21%
2022/03/30	1	24.95	0	0.00	24.85	1	4,757	0.02%
2022/03/29	2	25.00	10	25.05	25.05	-8	4,835	-0.17%
2022/03/25	9	25.87	12	25.43	25.15	-3	4,902	-0.06%
2022/03/24	0	0.00	4	24.98	25.30	-4	4,738	-0.08%
2022/03/22	0	0.00	2	24.50	24.80	-2	4,871	-0.04%
2022/03/21	10	24.55	0	0.00	24.60	10	4,929	0.20%
2022/03/18	1	24.10	6	23.84	24.45	-5	4,986	-0.10%
2022/03/17	1	23.25	2	23.25	23.25	-1	4,941	-0.02%
2022/03/08	1	22.40	103	21.45	21.50	-102	5,957	-1.71%	大賣/鉅額交易
2022/03/07	1	22.50	2	22.95	22.50	-1	7,005	-0.01%
2022/03/04	0	0.00	3	23.88	23.70	-3	7,698	-0.04%
2022/02/25	1	23.65	1	23.55	23.50	0	8,418	0.00%
2022/02/22	8	24.45	0	0.00	24.35	8	9,124	0.09%
2022/02/18	0	0.00	35	25.05	25.10	-35	9,691	-0.36%
2022/02/16	3	25.22	12	25.24	25.20	-9	10,010	-0.09%
2022/02/14	30	24.52	0	0.00	24.35	30	10,236	0.29%
2022/02/11	17	25.24	1	25.25	25.25	16	10,412	0.15%
2022/02/10	4	25.25	2	25.35	25.20	2	10,542	0.02%
2022/02/09	0	0.00	8	24.73	25.30	-8	10,585	-0.08%
2022/02/08	1	24.40	0	0.00	24.45	1	10,600	0.01%
2022/01/26	2	23.35	1	23.40	23.30	1	11,050	0.01%
2022/01/25	6	23.90	0	0.00	23.40	6	11,241	0.05%
2022/01/24	1	24.00	1	24.25	24.20	0	11,341	0.00%
2022/01/21	7	24.90	0	0.00	24.65	7	11,433	0.06%
2022/01/18	1	25.60	0	0.00	25.10	1	11,543	0.01%
2022/01/17	2	25.53	2	25.25	25.50	0	11,564	0.00%
2022/01/14	5	24.93	1	24.60	24.80	4	11,597	0.03%
2022/01/13	4	25.30	2	25.33	25.15	2	11,617	0.02%
2022/01/12	2	25.28	0	0.00	25.20	2	11,640	0.02%
2022/01/11	3	25.43	0	0.00	25.25	3	11,662	0.03%
2022/01/10	1	26.00	0	0.00	25.90	1	11,660	0.01%
2022/01/07	3.1	26.46	0	0.00	26.05	3.1	11,753	0.03%
2022/01/06	1	26.80	0	0.00	27.00	1	11,772	0.01%
2022/01/05	1	27.25	30	27.20	27.10	-29	11,815	-0.25%
2022/01/04	1	27.45	1	27.60	27.55	0	11,843	0.00%
2022/01/03	5	27.70	16	27.78	27.85	-11	11,828	-0.09%
2021/12/30	3	27.43	4	27.45	27.70	-1	11,651	-0.01%
2021/12/29	6	27.11	4	27.29	27.30	2	11,570	0.02%
2021/12/28	1	27.10	0	0.00	26.85	1	11,556	0.01%
2021/12/27	2	27.28	13	27.16	27.00	-11	11,660	-0.09%
2021/12/24	14	27.31	9	27.26	27.35	5	11,567	0.04%
2021/12/23	14	26.41	1	26.30	26.35	13	11,213	0.12%
2021/12/22	2	26.00	1	26.35	25.90	1	11,372	0.01%
2021/12/21	7	25.85	0	0.00	25.80	7	11,439	0.06%
2021/12/17	5	26.34	0	0.00	26.05	5	11,611	0.04%
2021/12/16	1	26.55	0	0.00	26.80	1	11,789	0.01%
2021/12/14	0	0.00	3	25.88	25.75	-3	12,137	-0.02%
2021/12/13	0	0.00	14	26.48	26.40	-14	12,420	-0.11%
2021/12/10	11	26.70	14.2	26.54	26.50	-3.2	12,605	-0.03%
2021/12/09	0.5	27.05	3	26.75	26.70	-2.5	12,786	-0.02%
2021/12/08	0	0.00	1	27.50	27.15	-1	12,948	-0.01%
2021/12/07	1	26.70	0	0.00	27.35	1	13,140	0.01%
2021/12/06	4	27.05	1	26.65	26.60	3	13,635	0.02%
2021/12/02	6.5	27.55	16	27.57	26.95	-9.5	14,271	-0.07%
2021/12/01	35	28.26	31	28.30	27.80	4	14,650	0.03%
2021/11/30	10	27.41	76	27.34	28.10	-66	14,388	-0.46%
2021/11/29	11	25.70	1	25.90	25.55	10	14,168	0.07%
2021/11/26	20	26.69	12	26.65	26.60	8	14,466	0.06%
2021/11/25	24	26.60	5	26.80	26.45	19	14,563	0.13%
2021/11/24	2	26.10	0	0.00	26.20	2	14,807	0.01%
2021/11/23	16	26.28	2	26.45	26.15	14	15,772	0.09%
2021/11/22	14	27.27	17	27.45	27.30	-3	16,008	-0.02%
2021/11/19	20	26.60	60	26.59	26.85	-40	16,031	-0.25%
2021/11/18	32	26.24	6	26.43	26.10	26	16,273	0.16%
2021/11/17	14	25.95	72	26.56	26.90	-58	16,561	-0.35%
2021/11/16	2	25.60	10	25.96	25.90	-8	16,392	-0.05%
2021/11/15	8	25.66	8	25.35	25.60	0	16,550	0.00%
2021/11/12	14	24.83	0.1	24.65	24.55	13.9	16,751	0.08%
2021/11/11	12	25.67	1	25.30	25.20	11	17,178	0.06%
2021/11/10	15	25.39	5	25.30	25.55	10	17,624	0.06%
2021/11/09	6	26.04	5	26.38	26.00	1	18,390	0.01%
2021/11/08	0	0.00	2	26.40	25.80	-2	18,846	-0.01%
2021/11/05	1	25.75	7	25.60	25.85	-6	19,553	-0.03%
2021/11/04	2	25.85	7	26.09	25.70	-5	20,495	-0.02%
2021/11/03	25	26.20	3	26.58	25.80	22	22,304	0.10%
2021/11/02	6	26.13	8	26.38	26.60	-2	24,642	-0.01%
2021/11/01	0	0.00	3	25.93	25.95	-3	25,540	-0.01%
2021/10/29	7	25.73	1	25.70	25.20	6	25,707	0.02%
2021/10/28	11	26.15	2	25.70	26.05	9	25,842	0.03%
2021/10/27	0	0.00	2	25.75	25.80	-2	26,197	-0.01%
2021/10/26	6	25.41	1	25.70	25.10	5	26,488	0.02%
2021/10/25	0	0.00	1	25.80	25.70	-1	26,635	0.00%
2021/10/22	4	25.55	20	25.50	25.45	-16	26,950	-0.06%
2021/10/21	20	25.15	5	25.38	25.05	15	27,283	0.05%
2021/10/20	0	0.00	1	25.25	25.15	-1	27,492	0.00%
2021/10/19	50	25.26	37	25.29	25.30	13	27,842	0.05%
2021/10/18	1	24.50	2	24.35	24.55	-1	28,634	0.00%
2021/10/15	80	24.28	81	24.80	24.80	-1	29,069	0.00%
2021/10/14	1	23.20	0	0.00	23.65	1	29,343	0.00%
2021/10/12	2.2	24.41	4	24.75	24.35	-1.8	29,981	-0.01%
2021/10/08	78	25.94	75	25.55	25.55	3	30,475	0.01%
2021/10/07	31	25.53	30	26.10	26.10	1	31,126	0.00%
2021/10/06	70	25.36	55	24.90	24.90	15	32,701	0.05%
2021/10/05	11	25.17	7	25.59	25.65	4	33,514	0.01%
2021/10/04	1	24.70	7	24.98	24.50	-6	35,120	-0.02%
2021/10/01	3	25.72	3	25.95	25.85	0	35,406	0.00%
2021/09/30	1	26.85	0	0.00	27.00	1	35,605	0.00%
2021/09/29	21	26.49	8.1	26.42	26.30	12.9	35,968	0.04%
2021/09/28	9	28.02	11	27.87	28.05	-2	36,179	-0.01%
2021/09/27	3	28.32	0	0.00	28.20	3	36,410	0.01%
2021/09/24	6	28.83	0	0.00	28.55	6	36,463	0.02%
2021/09/23	32	28.60	8	28.68	28.20	24	36,408	0.07%
2021/09/22	15	28.67	2.2	28.32	28.30	12.8	36,306	0.04%
2021/09/17	8.1	28.66	48	28.70	28.75	-40	36,253	-0.11%
2021/09/16	14	29.33	21	29.22	29.55	-7	36,183	-0.02%
2021/09/15	18	28.49	1	28.25	28.30	17	35,892	0.05%
2021/09/14	1	29.35	9	29.40	29.05	-8	35,759	-0.02%
2021/09/13	13	29.33	7	29.09	28.90	6	35,654	0.02%
2021/09/10	8.2	29.53	10	29.70	29.85	-1.9	35,997	-0.01%
2021/09/09	10	29.78	15	29.45	30.10	-5	36,385	-0.01%
2021/09/08	14	28.76	15.1	28.47	28.30	-1.1	36,618	0.00%
2021/09/07	7	28.48	5	28.64	28.50	2	36,439	0.01%
2021/09/06	25.1	30.28	25	29.52	29.90	0.1	36,113	0.00%
2021/09/03	52	29.79	141	30.38	30.65	-89	35,579	-0.25%	大賣/
2021/09/02	47.2	29.32	47	29.27	28.95	0.2	35,229	0.00%
2021/09/01	29.1	30.28	16	30.22	30.50	13.1	34,963	0.04%
2021/08/31	64	29.33	77	30.10	30.45	-13	34,532	-0.04%
2021/08/30	75	29.23	72	29.15	29.15	3	34,421	0.01%
2021/08/27	110	29.86	126	29.07	28.65	-16	34,102	-0.05%	大買/大賣/
2021/08/26	11	28.98	3	29.12	29.30	8	33,124	0.02%
2021/08/25	9	28.59	10	28.76	28.55	-1	32,777	0.00%
2021/08/24	18	28.03	17	28.14	27.95	1	32,487	0.00%
2021/08/23	12	27.65	11	27.59	28.60	1	32,099	0.00%
2021/08/20	4	26.00	1	26.40	26.50	3	31,797	0.01%
2021/08/19	9	26.15	7	25.96	25.50	2	31,611	0.01%
2021/08/18	24	26.12	32	25.00	26.90	-8	31,672	-0.03%
2021/08/17	12	26.01	7	25.35	25.05	5	31,361	0.02%
2021/08/16	2	25.65	4	25.79	25.85	-2	30,920	-0.01%
2021/08/13	37	27.36	4	27.51	26.85	33	30,425	0.11%
2021/08/12	69	28.11	66	28.05	28.05	3	29,558	0.01%
2021/08/11	19	27.96	11	28.19	27.40	8	29,119	0.03%
2021/08/10	53	30.01	35.3	29.21	29.30	17.7	28,381	0.06%
2021/08/09	73	30.50	55	30.63	29.85	18	27,503	0.07%
2021/08/06	273	30.77	198	30.77	29.35	75	25,670	0.29%	大買/大賣/
2021/08/05	29	29.38	88.3	30.53	31.15	-59.3	23,188	-0.26%
2021/08/04	10	27.95	10	28.15	28.35	0	22,281	0.00%
2021/08/03	4.3	27.46	15	27.72	28.00	-10.8	22,117	-0.05%
2021/08/02	10	27.75	6	27.34	27.20	4	22,141	0.02%
2021/07/30	15	27.10	39	27.24	26.65	-24	21,909	-0.11%
2021/07/29	21	26.47	0	0.00	26.20	21	21,642	0.10%
2021/07/28	2.1	25.22	21	26.20	26.20	-18.9	21,511	-0.09%
2021/07/27	84	28.47	92	27.28	27.05	-8	21,360	-0.04%
2021/07/26	15	28.36	21	28.19	28.15	-6	21,094	-0.03%
2021/07/23	2	27.55	9	27.99	28.10	-7	21,018	-0.03%
2021/07/22	111	28.12	135	28.01	27.80	-24	20,792	-0.12%	大買/大賣/
2021/07/21	27	27.35	24	27.28	27.55	3	20,057	0.01%
2021/07/20	41.2	27.04	42	26.77	26.65	-0.8	19,848	0.00%
2021/07/19	77	26.70	70	26.95	27.00	7	19,639	0.04%
2021/07/16	102	26.33	87	26.40	26.45	15	19,323	0.08%	大買/
2021/07/15	55	25.86	15	25.74	26.20	40	19,163	0.21%
2021/07/14	27	25.92	35	25.69	25.30	-8	18,720	-0.04%
2021/07/13	77	27.83	52.1	27.93	27.35	24.9	18,262	0.14%
2021/07/12	74	25.48	45.1	25.65	26.40	28.9	16,717	0.17%
2021/07/09	63	23.95	57	23.98	24.00	6	15,872	0.04%
2021/07/08	0	0.00	37.1	23.18	23.20	-37.1	14,274	-0.26%
2021/07/07	11	20.55	20	20.77	21.10	-9	13,999	-0.06%
2021/07/06	5	20.80	14	20.89	20.40	-9	13,812	-0.07%
2021/07/05	11.1	20.49	7	20.21	20.65	4.1	13,568	0.03%
2021/07/02	14	19.70	2	19.70	19.85	12	13,896	0.09%
2021/07/01	0	0.00	27.3	19.38	19.40	-27.3	14,443	-0.19%
2021/06/30	0	0.00	6	19.38	19.50	-6	14,510	-0.04%
2021/06/29	7	19.30	0	0.00	19.20	7	14,458	0.05%
2021/06/28	2	19.70	5	19.59	19.65	-3	14,351	-0.02%
2021/06/25	1	19.45	22	19.53	19.05	-21	14,312	-0.15%
2021/06/24	16	18.95	2	18.93	19.30	14	14,589	0.10%
2021/06/23	1	18.75	3	18.87	18.95	-2	14,571	-0.01%
2021/06/22	20	18.68	2	18.53	18.45	18	14,656	0.12%
2021/06/21	11	18.81	1	19.60	18.50	10	14,558	0.07%
2021/06/18	35.1	19.95	22	19.79	19.45	13.1	14,066	0.09%
2021/06/17	21	19.83	61	20.12	20.80	-40	13,399	-0.30%
2021/06/16	1	19.15	23	19.00	19.00	-22	12,572	-0.17%
2021/06/15	0	0.00	4	18.91	18.90	-4	12,434	-0.03%
2021/06/11	1	18.85	5	18.85	18.85	-4	12,411	-0.03%
2021/06/10	37	18.76	29	19.08	18.80	8	12,326	0.06%
2021/06/09	23	18.48	3	18.73	18.80	20	11,896	0.17%
2021/06/08	1	17.95	14	18.00	18.40	-13	11,693	-0.11%
2021/06/07	7	18.28	17	18.42	17.70	-10	11,709	-0.09%
2021/06/04	0	0.00	4	17.81	18.05	-4	11,394	-0.04%
2021/06/03	0	0.00	7	18.05	18.00	-7	11,377	-0.06%
2021/06/02	3	17.70	2	17.85	17.80	1	11,354	0.01%
2021/06/01	3	18.05	2	18.13	17.85	1	11,327	0.01%
2021/05/31	1	17.50	0	0.00	17.40	1	11,239	0.01%
2021/05/28	16	17.37	15	17.51	17.50	1	11,235	0.01%
2021/05/26	4	17.08	0	0.00	16.85	4	11,189	0.04%
2021/05/25	13	16.80	0	0.00	16.60	13	10,914	0.12%
2021/05/24	4	15.63	0	0.00	16.25	4	10,951	0.04%
2021/05/20	7	15.61	11	15.69	15.35	-4	11,253	-0.04%
2021/05/19	0	0.00	2	15.70	16.05	-2	11,316	-0.02%
2021/05/18	1	14.45	0	0.00	14.90	1	11,332	0.01%
2021/05/17	1	13.60	0	0.00	13.55	1	11,593	0.01%
2021/05/14	1	15.35	0	0.00	15.05	1	11,474	0.01%
2021/05/13	1	15.20	0	0.00	15.30	1	11,425	0.01%
2021/05/12	3	16.57	1	16.50	16.35	2	11,225	0.02%
2021/05/11	2	18.25	16.1	18.67	18.15	-14.1	11,028	-0.13%
2021/05/10	7	18.66	0	0.00	19.20	7	10,942	0.06%
2021/05/07	2	18.48	28	18.50	18.50	-26	10,759	-0.24%
2021/05/06	2	16.80	2	17.50	16.85	0	10,719	0.00%
2021/05/04	3	17.10	0	0.00	17.70	3	10,660	0.03%
2021/05/03	10	18.76	40	18.60	18.35	-30	10,488	-0.29%
2021/04/29	14	18.89	31	18.84	18.85	-17	10,435	-0.16%
2021/04/28	11	18.94	0	0.00	19.60	11	10,339	0.11%
2021/04/27	25	19.02	15	19.15	19.05	10	10,446	0.10%
2021/04/26	98	19.51	31	19.46	19.50	67	10,486	0.64%
2021/04/23	0.1	18.85	0	0.00	18.95	0.1	10,331	0.00%
2021/04/22	19	18.58	14	18.85	18.10	5	10,438	0.05%
2021/04/21	7	19.00	8	19.07	19.00	-1	11,121	-0.01%
2021/04/20	7	19.01	12	18.98	19.05	-5	11,229	-0.04%
2021/04/19	11	19.00	36	18.94	18.85	-25	11,325	-0.22%
2021/04/16	0	0.00	15	18.33	18.65	-15	11,180	-0.13%
2021/04/15	2	17.85	2	17.90	18.05	0	11,092	0.00%
2021/04/14	5	17.29	1	17.60	17.60	4	11,089	0.04%
2021/04/13	3	18.73	28	18.64	18.15	-25	11,094	-0.23%
2021/04/12	2	18.53	35	18.68	18.45	-33	11,003	-0.30%
2021/04/09	51	18.16	19	18.13	18.20	32	10,957	0.29%
2021/04/08	103	18.73	24	18.84	18.90	79	10,753	0.73%	大買/
2021/04/07	11	18.12	34	18.13	18.45	-23	9,992	-0.23%
2021/04/06	2	16.85	78	16.63	16.80	-76	9,169	-0.83%
2021/03/30	73	16.19	6	16.14	16.15	67	9,048	0.74%
2021/03/29	31	16.83	46	17.28	16.50	-15	8,930	-0.17%
2021/03/25	19	16.25	41	16.49	16.15	-22	8,444	-0.26%
2021/03/24	0	0.00	2	16.33	16.10	-2	8,306	-0.02%
2021/03/23	11	16.21	2	15.90	15.85	9	8,273	0.11%
2021/03/22	43	16.42	3	16.45	16.40	40	8,191	0.49%
2021/03/19	1	16.20	0	0.00	16.25	1	8,094	0.01%
2021/03/18	3	16.25	0	0.00	16.25	3	8,125	0.04%
2021/03/17	15	16.12	9	16.10	16.00	6	8,179	0.07%
2021/03/16	0	0.00	20	15.90	15.85	-20	8,235	-0.24%
2021/03/12	20	15.45	22	15.69	15.70	-2	8,564	-0.02%
2021/03/10	0	0.00	2	15.10	15.10	-2	9,136	-0.02%
2021/03/05	5	15.10	0	0.00	15.10	5	9,625	0.05%
2021/03/04	22	15.45	0	0.00	15.40	22	9,804	0.22%
2021/03/03	0	0.00	20	15.80	15.70	-20	9,899	-0.20%
2021/03/02	8	15.88	6	16.08	15.75	2	9,876	0.02%
2021/02/26	20	15.85	10	15.68	16.05	10	9,941	0.10%
2021/02/25	1	15.80	5	15.90	15.80	-4	10,284	-0.04%
2021/02/24	2	15.70	27	15.96	15.75	-25	10,344	-0.24%
2021/02/23	30	16.17	7	16.11	16.10	23	10,691	0.22%
2021/02/22	5	16.23	16	16.15	16.10	-11	10,581	-0.10%
2021/02/19	11	15.77	16	15.59	15.60	-5	10,255	-0.05%
2021/02/18	10	15.28	1	15.20	15.30	9	10,124	0.09%
2021/02/17	8	15.23	5	14.78	15.30	3	9,965	0.03%
2021/02/04	4	14.18	0	0.00	13.85	4	9,606	0.04%
2021/02/03	2	13.95	2	14.10	13.90	0	9,550	0.00%
2021/02/01	1	13.55	3	13.40	13.55	-2	9,597	-0.02%
2021/01/29	1	13.85	0	0.00	13.80	1	9,543	0.01%
2021/01/28	25	14.32	77	13.78	14.25	-52	9,444	-0.55%
2021/01/26	5	14.10	1	14.25	14.00	4	9,212	0.04%
2021/01/25	1	14.50	0	0.00	14.25	1	9,146	0.01%
2021/01/22	1	14.55	25	14.50	14.50	-24	9,103	-0.26%
2021/01/21	1	14.90	7	14.36	14.35	-6	9,046	-0.07%
2021/01/20	21	15.36	5	14.55	14.35	16	8,951	0.18%
2021/01/19	1	14.75	9	14.75	15.10	-8	8,694	-0.09%
2021/01/18	3	14.50	5	14.45	14.50	-2	8,591	-0.02%
2021/01/15	10	15.32	34.3	15.18	15.00	-24.3	8,613	-0.28%
2021/01/14	153	16.31	11	16.18	16.00	142	8,441	1.68%	大買/鉅額交易
2021/01/13	1	15.45	26	15.06	15.55	-25	7,538	-0.33%
2021/01/12	17	14.88	6	14.70	14.50	11	7,235	0.15%
2021/01/11	10	14.74	6	14.59	14.80	4	6,975	0.06%
2021/01/08	0	0.00	9	14.32	14.25	-9	6,834	-0.13%
2021/01/07	0	0.00	3	14.42	14.55	-3	6,790	-0.04%
2021/01/06	5	14.22	1	14.65	14.10	4	6,719	0.06%
2021/01/05	6	14.53	11	14.68	14.90	-5	6,538	-0.08%
2021/01/04	0	0.00	40	14.50	14.55	-40	6,416	-0.62%
2020/12/31	98	14.10	0	0.00	14.25	98	6,307	1.55%
2020/12/30	30	14.13	0	0.00	14.05	30	6,261	0.48%
2020/12/29	4	14.18	16	14.10	14.10	-12	6,232	-0.19%
2020/12/28	10	14.30	0	0.00	14.35	10	6,224	0.16%
2020/12/25	2	14.20	10	14.25	14.20	-8	6,165	-0.13%
2020/12/24	0	0.00	10	14.04	13.95	-10	6,046	-0.17%
2020/12/23	1	13.60	11	13.65	13.80	-10	6,018	-0.17%
2020/12/22	2	13.85	0	0.00	13.50	2	6,020	0.03%
2020/12/21	0	0.00	1	13.60	13.65	-1	6,003	-0.02%
2020/12/18	0	0.00	6	13.95	13.80	-6	5,951	-0.10%
2020/12/17	0	0.00	2	14.10	14.15	-2	5,882	-0.03%
2020/12/16	0	0.00	2	14.20	14.10	-2	5,860	-0.03%
2020/12/15	0	0.00	1	14.05	14.00	-1	5,830	-0.02%
2020/12/14	4	14.13	5	14.56	14.35	-1	5,774	-0.02%
2020/12/11	155	14.21	161	13.86	13.85	-6	5,674	-0.11%	大買/大賣/
2020/12/10	26	14.55	16	14.58	14.40	10	5,542	0.18%
2020/12/09	1	15.05	15	14.78	14.95	-14	5,392	-0.26%
2020/12/08	51	14.51	12	14.78	14.40	39	5,187	0.75%
2020/12/07	47	14.42	10	14.78	14.55	37	5,049	0.73%
2020/12/04	8	13.71	12	13.63	13.70	-4	4,674	-0.09%
2020/12/03	0	0.00	1	13.15	13.10	-1	4,405	-0.02%
2020/12/02	7	13.42	53	13.41	13.35	-46	4,450	-1.03%
2020/12/01	56	12.79	8	12.74	13.00	48	4,151	1.16%
2020/11/30	19	12.70	21	12.67	12.65	-2	4,000	-0.05%
2020/11/27	2	12.35	20.2	12.45	12.55	-18.2	3,815	-0.48%
2020/11/26	21	12.14	3	12.15	12.15	18	3,693	0.49%
2020/11/25	1	12.15	0	0.00	12.15	1	3,660	0.03%
2020/11/24	3	11.98	19	12.14	12.10	-16	3,506	-0.46%
2020/11/23	120	11.86	67	11.94	11.90	53	3,088	1.72%	大買/
2020/11/20	11	11.87	33.4	12.02	12.05	-22.4	3,046	-0.74%
2020/11/19	0	0.00	3	11.50	11.55	-3	2,592	-0.12%
2020/11/18	0	0.00	6.1	11.45	11.35	-6.1	2,574	-0.24%
2020/11/12	3	11.20	0	0.00	11.15	3	2,581	0.12%
2020/11/11	0	0.00	5	11.20	11.25	-5	2,600	-0.19%
2020/11/04	2	10.80	0	0.00	10.80	2	2,835	0.07%
2020/11/02	0	0.00	6	10.70	10.65	-6	2,857	-0.21%
2020/10/28	2	11.35	0	0.00	11.00	2	2,869	0.07%
2020/10/26	4	11.55	0.5	11.40	11.55	3.5	2,838	0.12%
2020/10/23	6	11.78	22	11.81	11.70	-16	2,798	-0.57%
2020/10/22	0	0.00	2	10.83	10.90	-2	2,652	-0.08%
2020/10/20	1	10.90	0	0.00	10.85	1	2,549	0.04%
2020/10/16	2	10.83	1	10.80	10.80	1	2,608	0.04%
2020/10/15	1	11.10	0	0.00	11.05	1	2,644	0.04%
2020/10/14	0	0.00	1	10.90	11.00	-1	2,690	-0.04%
2020/10/12	2	11.00	0	0.00	10.90	2	2,823	0.07%
2020/10/06	1	10.70	0	0.00	10.75	1	2,973	0.03%
2020/09/25	0	0.00	22	10.20	10.35	-22	4,294	-0.51%
2020/09/24	4	10.60	0	0.00	10.50	4	4,587	0.09%
2020/09/23	19	11.14	2	11.00	11.00	17	4,604	0.37%
2020/09/22	4	11.25	0	0.00	11.25	4	4,625	0.09%
2020/09/18	0	0.00	1	11.60	11.65	-1	4,599	-0.02%
2020/09/16	2	11.75	0	0.00	11.50	2	4,604	0.04%
2020/09/15	1	11.65	0	0.00	11.65	1	4,626	0.02%
2020/09/10	3	11.65	1	11.45	11.55	2	4,691	0.04%
2020/09/08	10	11.75	40	11.70	11.75	-30	4,696	-0.64%
2020/09/07	40	12.20	28	12.00	12.10	12	4,696	0.26%
2020/09/04	0	0.00	1	11.60	11.75	-1	4,943	-0.02%
2020/09/03	5	11.70	0	0.00	11.75	5	5,059	0.10%
2020/09/02	3	11.87	0	0.00	11.65	3	5,124	0.06%
2020/08/31	15	11.65	0	0.00	11.60	15	5,167	0.29%
2020/08/28	0	0.00	2	11.65	11.75	-2	5,166	-0.04%
2020/08/26	1	11.80	0	0.00	11.75	1	5,259	0.02%
2020/08/25	0	0.00	3	11.85	11.75	-3	5,244	-0.06%
2020/08/21	0	0.00	1	11.20	11.25	-1	5,189	-0.02%
2020/08/20	1	10.75	0	0.00	10.80	1	5,172	0.02%
2020/08/19	6	11.62	1	11.60	11.50	5	5,126	0.10%
2020/08/17	1	11.70	0	0.00	11.75	1	5,096	0.02%
2020/08/14	0	0.00	1	11.80	11.70	-1	5,068	-0.02%
2020/08/13	5	11.94	13	11.75	11.50	-8	5,021	-0.16%
2020/08/12	1	11.25	0	0.00	12.00	1	4,842	0.02%
2020/08/07	1	11.05	0	0.00	11.15	1	4,774	0.02%
2020/08/06	1	11.15	0	0.00	11.05	1	4,774	0.02%
2020/07/31	1	10.95	0	0.00	10.85	1	4,819	0.02%
2020/07/28	1	10.75	1	10.80	10.40	0	4,862	0.00%
2020/07/27	1	10.70	81	10.85	10.60	-80	4,865	-1.64%
2020/07/24	8	10.89	0	0.00	10.85	8	4,981	0.16%
2020/07/23	1	11.15	0	0.00	11.15	1	5,028	0.02%
2020/07/21	11	11.00	21	11.05	11.10	-10	5,005	-0.20%
2020/07/20	1	10.65	1	10.90	10.65	0	4,984	0.00%
2020/07/17	1	11.00	0	0.00	10.80	1	4,947	0.02%
2020/07/16	10	11.10	0	0.00	11.15	10	4,902	0.20%
2020/07/15	1	11.60	14	11.46	11.40	-13	4,831	-0.27%
2020/07/14	0	0.00	3	11.60	11.50	-3	4,764	-0.06%
2020/07/13	4	11.66	5	11.75	11.70	-1	4,739	-0.02%
2020/07/10	7	11.73	0	0.00	11.60	7	4,711	0.15%
2020/07/09	19	12.23	0	0.00	12.35	19	4,636	0.41%
2020/07/08	24	12.66	16	12.79	12.85	8	4,513	0.18%
2020/07/07	32	12.40	21	12.46	12.35	11	4,321	0.25%
2020/07/06	54	12.82	138	12.73	12.95	-84	4,112	-2.04%	大賣/
2020/07/03	29	11.64	50	11.76	11.90	-21	3,344	-0.63%
2020/07/02	0	0.00	10	10.70	10.85	-10	3,054	-0.33%
2020/07/01	2	10.63	15	10.70	10.50	-13	2,989	-0.43%
2020/06/24	0	0.00	1	10.45	10.45	-1	2,957	-0.03%
2020/06/23	8	10.35	1	10.30	10.30	7	2,983	0.23%
2020/06/22	1	10.50	0	0.00	10.50	1	3,044	0.03%
2020/06/19	3	10.70	12	10.67	10.75	-9	3,052	-0.29%
2020/06/18	11	10.35	1	10.35	10.40	10	2,976	0.34%
2020/06/17	0	0.00	0.2	10.45	10.50	-0.2	2,972	-0.01%
2020/06/15	0	0.00	3	10.33	10.20	-3	2,988	-0.10%
2020/06/12	0	0.00	8	10.19	10.25	-8	2,986	-0.27%
2020/06/11	80	10.92	45	11.03	10.50	35	2,959	1.18%
2020/06/08	10	10.01	0	0.00	9.95	10	2,529	0.40%
2020/06/03	0	0.00	1	9.86	9.84	-1	2,562	-0.04%
2020/06/02	31	9.85	10	9.86	9.96	21	2,515	0.83%
2020/06/01	3	9.57	1	9.56	9.53	2	2,497	0.08%
2020/05/29	0	0.00	1	9.32	9.34	-1	2,471	-0.04%
2020/05/28	1	9.45	0	0.00	9.33	1	2,518	0.04%
2020/05/27	0	0.00	5	9.37	9.45	-5	2,567	-0.19%
2020/05/25	0	0.00	2	9.22	9.31	-2	2,867	-0.07%
2020/05/22	0	0.00	15	9.47	9.37	-15	2,912	-0.52%
2020/05/21	1	9.55	0	0.00	9.60	1	2,929	0.03%
2020/05/20	1	9.42	0	0.00	9.45	1	2,929	0.03%
2020/05/19	0	0.00	1	9.30	9.36	-1	2,930	-0.03%
2020/05/18	1	9.43	0	0.00	9.23	1	2,976	0.03%
2020/05/15	6	9.56	1	9.27	9.41	5	2,992	0.17%
2020/05/14	9	9.76	15	9.55	9.52	-6	2,982	-0.20%
2020/05/12	0	0.00	6	9.77	9.85	-6	2,977	-0.20%
2020/05/11	0	0.00	1	10.00	9.98	-1	3,037	-0.03%
2020/05/07	1	10.10	0	0.00	10.15	1	2,984	0.03%
2020/05/06	1	10.00	0	0.00	9.90	1	2,959	0.03%
2020/04/29	4	10.23	0	0.00	10.00	4	2,938	0.14%
2020/04/28	31	10.29	4	10.30	10.30	27	2,866	0.94%
2020/04/24	0	0.00	10	9.42	9.27	-10	3,025	-0.33%
2020/04/23	8	9.28	0	0.00	9.42	8	3,380	0.24%
2020/04/21	0	0.00	1	8.93	8.81	-1	3,831	-0.03%
2020/04/17	0	0.00	18	9.34	9.30	-18	3,958	-0.45%
2020/04/14	0	0.00	12	9.15	9.12	-12	3,972	-0.30%
2020/04/09	0	0.00	11	8.99	8.88	-11	4,034	-0.27%
2020/04/08	0	0.00	120	8.77	8.87	-120	4,071	-2.95%	大賣/鉅額交易
2020/03/31	1	8.23	2	8.16	8.24	-1	4,273	-0.02%
2020/03/26	0	0.00	1	8.28	8.21	-1	4,916	-0.02%
2020/03/25	0	0.00	2	7.49	7.74	-2	4,873	-0.04%
2020/03/24	2	7.30	0	0.00	7.23	2	4,820	0.04%
2020/03/23	0	0.00	1	7.04	6.97	-1	4,809	-0.02%
2020/03/19	0	0.00	5	7.03	7.03	-5	4,772	-0.10%
2020/03/13	0	0.00	1	9.10	9.54	-1	4,623	-0.02%
2020/03/12	4	10.05	0	0.00	10.05	4	4,539	0.09%
2020/03/11	2	10.80	0	0.00	10.55	2	4,457	0.04%
2020/03/06	1	10.80	71	10.81	10.80	-70	4,293	-1.63%
2020/03/05	69	11.05	0	0.00	11.05	69	4,266	1.62%
2020/03/03	3	11.10	75	10.80	10.75	-72	4,161	-1.73%
2020/03/02	120	10.69	0	0.00	10.95	120	4,096	2.93%	大買/鉅額交易
2020/02/27	15	10.97	17	11.15	10.70	-2	4,033	-0.05%
2020/02/26	0	0.00	6	10.58	10.65	-6	3,782	-0.16%
2020/02/25	30	10.20	0	0.00	10.35	30	3,712	0.81%
2020/02/19	1	10.70	3	10.70	10.55	-2	3,600	-0.06%
2020/02/18	50	10.32	0	0.00	10.40	50	3,545	1.41%
2020/02/17	1	10.35	0	0.00	10.25	1	3,519	0.03%
2020/02/14	0	0.00	1	10.50	10.45	-1	3,504	-0.03%
2020/02/13	4	10.51	0	0.00	10.45	4	3,496	0.11%
2020/02/11	10	10.25	0	0.00	10.15	10	3,418	0.29%
2020/02/07	32	10.35	0	0.00	10.20	32	3,403	0.94%
2020/02/06	20	10.35	0	0.00	10.45	20	3,388	0.59%
2020/02/05	0	0.00	13	10.25	10.20	-13	3,372	-0.39%
2020/02/03	0	0.00	20	10.25	10.20	-20	3,319	-0.60%
2020/01/31	4	11.01	3	11.20	10.90	1	3,262	0.03%
2020/01/30	11	10.86	9	10.91	10.90	2	3,201	0.06%
2020/01/20	28	11.52	16	11.50	11.50	12	3,057	0.39%
2020/01/17	7	11.64	26	11.50	11.40	-19	2,938	-0.65%
2020/01/16	17	10.93	9	11.24	11.75	8	2,603	0.31%
2020/01/15	2	10.30	3	10.37	10.70	-1	2,178	-0.05%
2020/01/14	0	0.00	1	10.35	10.30	-1	2,113	-0.05%
2020/01/13	6	10.40	4	10.50	10.40	2	2,083	0.10%
2020/01/10	3	10.15	0	0.00	10.05	3	1,955	0.15%
2020/01/09	1	10.10	0	0.00	10.25	1	1,945	0.05%
2020/01/08	5	10.05	5	10.15	9.96	0	1,907	0.00%
2020/01/07	5	9.98	0	0.00	9.96	5	1,882	0.27%
2020/01/06	1	10.20	0	0.00	10.15	1	1,842	0.05%
2020/01/03	5	10.25	0	0.00	10.35	5	1,818	0.27%
2020/01/02	0	0.00	3	10.55	10.55	-3	1,773	-0.17%
2019/12/27	23	10.56	1	10.75	10.65	22	1,638	1.34%
2019/12/26	2	10.80	7	10.94	10.85	-5	1,553	-0.32%
2019/12/24	28	10.43	17	10.47	10.70	11	1,332	0.83%
2019/12/23	52	10.35	4	10.40	10.40	48	984	4.88%
2019/12/20	0	0.00	12	9.28	9.48	-12	687	-1.75%
2019/12/12	0	0.00	7	9.05	9.10	-7	661	-1.06%
2019/12/11	0	0.00	5	9.18	9.18	-5	650	-0.77%
2019/12/10	0	0.00	3	9.03	9.02	-3	637	-0.47%
2019/12/09	0	0.00	5	8.96	8.96	-5	641	-0.78%
2019/12/05	10	8.86	2	8.86	8.89	8	659	1.21%
2019/12/04	1	8.79	0	0.00	8.80	1	685	0.15%
2019/11/20	0	0.00	4	8.79	8.85	-4	815	-0.49%
2019/11/19	1	8.89	0	0.00	8.81	1	818	0.12%
2019/11/13	1	8.76	0	0.00	8.70	1	822	0.12%
2019/11/07	0	0.00	64	9.24	9.26	-64	794	-8.06%
2019/11/05	10	9.22	0	0.00	9.21	10	806	1.24%
2019/11/01	1	9.29	0	0.00	9.24	1	803	0.12%
2019/10/30	4	9.37	2	9.35	9.35	2	813	0.25%
2019/10/25	1	9.58	1	9.54	9.51	0	839	0.00%
2019/10/24	60	9.68	0	0.00	9.66	60	850	7.06%
2019/10/18	0	0.00	1.6	9.52	9.50	-1.6	833	-0.20%
2019/10/17	0	0.00	2	9.50	9.52	-2	821	-0.24%
2019/10/16	1	9.46	5	9.48	9.42	-4	813	-0.49%
2019/10/15	0	0.00	11	9.24	9.40	-11	811	-1.36%
2019/10/02	0	0.00	7	9.23	9.26	-7	862	-0.81%
2019/09/27	1	9.20	0	0.00	9.20	1	867	0.12%
2019/09/26	0	0.00	1	9.41	9.41	-1	865	-0.12%
2019/09/23	5	9.64	0	0.00	9.64	5	836	0.60%
2019/09/18	0	0.00	5	9.23	9.20	-5	793	-0.63%
2019/09/10	0	0.00	32.6	9.26	9.29	-32.6	790	-4.13%
2019/09/09	6	9.51	6	9.46	9.44	0	782	0.00%
2019/09/05	6	9.56	4	9.61	9.55	2	736	0.27%
2019/09/04	3	9.21	0	0.00	9.34	3	666	0.45%
2019/09/02	10	8.91	0	0.00	8.98	10	616	1.62%
2019/08/30	1	8.81	0	0.00	8.82	1	606	0.16%
2019/08/22	0	0.00	3	8.89	8.85	-3	585	-0.51%
2019/08/20	3	8.78	0	0.00	8.79	3	576	0.52%
2019/08/14	3	9.01	0	0.00	8.90	3	578	0.52%
2019/08/13	0	0.00	1	8.98	8.87	-1	592	-0.17%
2019/08/08	0	0.00	3	8.85	9.00	-3	582	-0.52%
2019/07/30	0	0.00	3	8.99	8.98	-3	550	-0.54%
2019/07/29	2	9.37	1	9.29	9.19	1	541	0.18%
2019/07/23	4	8.88	0	0.00	8.88	4	506	0.79%
2019/07/18	6	8.80	7	8.76	8.76	-1	514	-0.19%
2019/07/15	2	8.93	0	0.00	8.91	2	630	0.32%
2019/07/10	4	8.36	4	8.35	8.36	0	605	0.00%
2019/07/02	0	0.00	3	8.36	8.39	-3	604	-0.50%
2019/06/25	0	0.00	3	8.40	8.32	-3	636	-0.47%
2019/06/20	3	8.43	0	0.00	8.53	3	647	0.46%
2019/06/05	1	8.36	0	0.00	8.39	1	736	0.14%
2019/05/13	1	9.10	0	0.00	8.85	1	1,041	0.10%
2019/05/09	0	0.00	20	9.26	9.26	-20	1,035	-1.93%
2019/05/08	0	0.00	2	9.48	9.55	-2	1,032	-0.19%
2019/05/07	0	0.00	1	9.50	9.45	-1	1,032	-0.10%
2019/05/03	2	9.69	0	0.00	9.65	2	1,030	0.19%
2019/04/30	1	9.62	0	0.00	9.59	1	1,032	0.10%
2019/04/29	0	0.00	6	9.68	9.65	-6	1,033	-0.58%
2019/04/23	2	10.08	0	0.00	10.10	2	988	0.20%
2019/04/22	5	10.00	13	10.23	10.25	-8	962	-0.83%
2019/04/19	4	9.85	1	9.90	9.85	3	863	0.35%
2019/04/17	4	9.63	2	9.67	9.70	2	840	0.24%
2019/04/10	1	9.82	0	0.00	9.85	1	821	0.12%
2019/03/25	1	9.92	0	0.00	9.89	1	736	0.14%
2019/03/22	1	10.05	0	0.00	10.05	1	725	0.14%
2019/03/20	0	0.00	2	10.15	10.10	-2	701	-0.28%
2019/03/18	0	0.00	2	9.97	9.94	-2	665	-0.30%
2019/03/14	0	0.00	2	10.10	10.10	-2	647	-0.31%
2019/03/12	0	0.00	3	10.10	10.05	-3	649	-0.46%
2019/03/11	0	0.00	3	10.05	10.00	-3	653	-0.46%
2019/03/07	5	10.05	0	0.00	10.10	5	693	0.72%
2019/03/06	0	0.00	8	10.35	10.30	-8	731	-1.09%
2019/02/27	0	0.00	2	10.00	10.10	-2	700	-0.29%
2019/02/26	6	10.10	0	0.00	10.10	6	697	0.86%
2019/02/25	11	10.20	0	0.00	10.20	11	689	1.60%
2019/02/19	1	10.20	0	0.00	10.20	1	626	0.16%
2019/02/18	2	10.20	0	0.00	10.20	2	611	0.33%
2019/02/15	0	0.00	14	10.30	10.45	-14	582	-2.40%
2019/02/14	12	9.89	7	9.80	9.87	5	490	1.02%
2019/02/12	1	9.28	0	0.00	9.30	1	421	0.24%
2019/02/11	0	0.00	5	9.15	9.15	-5	423	-1.18%
2019/01/28	4	9.28	0	0.00	9.30	4	422	0.95%
2019/01/25	0	0.00	1	9.26	9.23	-1	429	-0.23%
2019/01/23	0	0.00	6	9.19	9.18	-6	429	-1.40%
2019/01/22	0	0.00	10	9.13	9.13	-10	426	-2.34%
2019/01/16	1	9.08	0	0.00	9.05	1	445	0.22%
2019/01/10	0	0.00	6	9.25	9.24	-6	443	-1.35%
2019/01/03	0	0.00	4	9.01	8.92	-4	499	-0.80%
2018/12/20	5	9.13	0	0.00	8.95	5	523	0.96%
2018/12/14	7	9.39	0	0.00	9.38	7	543	1.29%
2018/12/07	0	0.00	6	9.45	9.40	-6	618	-0.97%
2018/12/05	8	9.58	0	0.00	9.60	8	616	1.30%
2018/11/30	3	9.78	0	0.00	9.68	3	610	0.49%
2018/11/29	1	9.77	6	9.31	9.85	-5	579	-0.86%
2018/11/28	5	9.05	0	0.00	8.96	5	537	0.93%
2018/11/07	5	8.68	0	0.00	8.78	5	587	0.85%
2018/11/02	0	0.00	2	8.84	8.81	-2	616	-0.32%
2018/10/31	0	0.00	6	8.39	8.37	-6	624	-0.96%
2018/10/29	4	8.17	0	0.00	8.14	4	621	0.64%
2018/10/17	2	9.14	2	9.15	8.96	0	638	0.00%
2018/10/12	4	8.31	4	8.67	8.68	0	645	0.00%
2018/10/11	2	8.73	0	0.00	8.73	2	646	0.31%
2018/10/08	3	9.81	3	9.86	9.89	0	622	0.00%
2018/09/28	7	10.05	0	0.00	10.10	7	695	1.01%
2018/09/27	1	10.25	0	0.00	10.15	1	700	0.14%
2018/09/26	3	10.05	0	0.00	10.10	3	704	0.43%
2018/09/20	0	0.00	1	10.20	10.05	-1	720	-0.14%
2018/09/18	2	10.25	0	0.00	10.25	2	744	0.27%
2018/09/13	6	9.39	4	9.89	10.25	2	784	0.25%
2018/09/11	1	10.00	0	0.00	10.05	1	792	0.13%
2018/09/10	6	10.01	3	10.00	9.90	3	828	0.36%
2018/08/29	1	10.75	0	0.00	10.75	1	1,187	0.08%
2018/08/20	4	10.60	0	0.00	10.50	4	1,529	0.26%
2018/08/15	2	10.80	0	0.00	10.75	2	1,522	0.13%
2018/07/31	0	0.00	10	11.40	11.40	-10	1,633	-0.61%
2018/07/26	0	0.00	4	11.45	11.45	-4	1,636	-0.24%
2018/07/20	0	0.00	5	11.45	11.45	-5	1,644	-0.30%
2018/07/18	0	0.00	5	11.40	11.45	-5	1,660	-0.30%
2018/07/17	0	0.00	5	11.25	11.30	-5	1,776	-0.28%
2018/07/12	5	10.92	4	10.95	11.00	1	1,769	0.06%
2018/07/11	2	10.80	2	10.80	10.80	0	1,767	0.00%
2018/07/03	3	12.30	0	0.00	12.10	3	1,737	0.17%
2018/07/02	1	12.45	0	0.00	12.35	1	1,722	0.06%
2018/06/29	6	12.38	1	12.30	12.35	5	1,720	0.29%
2018/06/28	0	0.00	3	12.40	12.30	-3	1,721	-0.17%
2018/06/27	0	0.00	1	12.65	12.55	-1	1,726	-0.06%
2018/06/26	1	12.30	0	0.00	12.35	1	1,719	0.06%
2018/06/21	0	0.00	1	13.15	13.20	-1	1,748	-0.06%
2018/06/20	0	0.00	55	13.00	12.95	-55	1,734	-3.17%
2018/06/19	0	0.00	10	13.00	13.00	-10	1,980	-0.50%
2018/06/15	10	13.10	0	0.00	13.20	10	1,956	0.51%
2018/06/13	0	0.00	2	12.75	12.70	-2	1,793	-0.11%
2018/06/11	0	0.00	13	12.78	12.80	-13	1,770	-0.73%
2018/06/07	0	0.00	5	12.85	12.80	-5	1,821	-0.27%
2018/06/06	1	12.55	0	0.00	12.70	1	1,784	0.06%
2018/05/31	1	12.60	1	12.40	12.35	0	1,663	0.00%
2018/05/30	0	0.00	6	12.31	12.75	-6	1,619	-0.37%
2018/05/29	55	12.21	5	12.05	12.20	50	1,536	3.25%
2018/05/28	0	0.00	2	11.75	11.80	-2	1,468	-0.14%
2018/05/25	11	11.65	20	11.65	11.60	-9	1,500	-0.60%
2018/05/24	2	11.60	1	11.60	11.55	1	1,557	0.06%
2018/05/23	0	0.00	15	11.55	11.55	-15	1,578	-0.95%
2018/05/22	2	11.60	12	11.63	11.60	-10	1,629	-0.61%
2018/05/18	1	11.60	4	11.70	11.55	-3	1,658	-0.18%
2018/05/14	4	12.28	0	0.00	11.80	4	1,797	0.22%
2018/05/11	4	12.50	0	0.00	12.45	4	1,775	0.23%
2018/05/10	0	0.00	5	12.60	12.55	-5	1,794	-0.28%
2018/05/08	0	0.00	4	12.80	12.60	-4	1,826	-0.22%
2018/05/07	0	0.00	1	12.60	12.50	-1	1,900	-0.05%
2018/05/02	0	0.00	2	12.60	12.60	-2	1,917	-0.10%
2018/04/25	0	0.00	1	12.60	12.50	-1	2,102	-0.05%
2018/04/13	5	13.25	20	13.35	13.20	-15	2,381	-0.63%
2018/04/12	1	13.35	0	0.00	13.40	1	2,418	0.04%
2018/04/10	0	0.00	5	13.30	13.25	-5	2,469	-0.20%
2018/04/09	0	0.00	2	13.15	13.05	-2	2,495	-0.08%
2018/04/02	8	13.31	0	0.00	13.30	8	2,515	0.32%
2018/03/30	14	13.27	0	0.00	13.20	14	2,739	0.51%
2018/03/29	0	13.30	0	0.00	13.25	0	2,761	0.00%
2018/03/27	6	13.45	0	0.00	13.45	6	2,842	0.21%
2018/03/26	6	13.45	0	0.00	13.45	6	2,841	0.21%
2018/03/23	10	13.70	8	13.85	13.75	2	2,859	0.07%
2018/03/22	14	14.37	18	14.34	14.15	-4	2,840	-0.14%
2018/03/21	3	13.95	10	14.00	13.90	-7	2,589	-0.27%
2018/03/20	5	13.90	4	13.95	13.85	1	2,583	0.04%
2018/03/19	2	14.10	0	0.00	14.00	2	2,570	0.08%
2018/03/16	4	13.90	0	0.00	13.85	4	2,560	0.16%
2018/03/15	1	14.05	0	0.00	14.05	1	2,615	0.04%
2018/03/14	0	0.00	13	14.20	14.10	-13	2,650	-0.49%
2018/03/13	5	13.95	2	14.10	14.00	3	2,651	0.11%
2018/03/12	9	13.86	10	13.71	13.70	-1	2,671	-0.04%
2018/03/09	2	13.80	0	0.00	13.80	2	2,716	0.07%
2018/03/08	4	13.75	0	0.00	13.70	4	2,766	0.14%
2018/03/06	3	13.55	3	13.65	13.60	0	2,864	0.00%
2018/02/27	2	13.65	0	0.00	13.65	2	3,089	0.06%
2018/02/26	0	0.00	1	13.80	13.65	-1	3,055	-0.03%
2018/02/23	10	13.40	0	0.00	13.50	10	3,051	0.33%
2018/02/09	0	0.00	2	12.60	12.70	-2	3,217	-0.06%
2018/02/07	5	13.32	0	0.00	13.15	5	3,252	0.15%
2018/02/06	6	13.28	0	0.00	13.10	6	3,278	0.18%
2018/02/05	3	14.40	0	0.00	14.45	3	3,244	0.09%
2018/02/02	5	15.00	0	0.00	14.95	5	3,258	0.15%
2018/01/31	2	15.20	0	0.00	15.30	2	3,396	0.06%
2018/01/30	1	15.55	6	15.54	15.35	-5	3,506	-0.14%
2018/01/29	0	0.00	2	15.25	15.20	-2	3,394	-0.06%
2018/01/24	0	0.00	4	15.25	15.25	-4	3,732	-0.11%
2018/01/23	16	15.32	0	0.00	15.30	16	3,791	0.42%
2018/01/22	4	15.75	4	16.10	15.70	0	3,804	0.00%
2018/01/18	2	15.85	9	15.93	15.70	-7	3,835	-0.18%
2018/01/16	0	0.00	5	15.60	15.60	-5	3,783	-0.13%
2018/01/15	0	0.00	6	15.53	15.55	-6	3,830	-0.16%
2018/01/12	1	15.00	2	15.35	15.35	-1	3,783	-0.03%
2018/01/09	8	15.21	2	15.30	15.20	6	3,970	0.15%
2018/01/08	20	15.55	8	15.58	15.40	12	4,060	0.30%
2018/01/05	2	15.45	19	15.40	15.45	-17	4,169	-0.41%
2018/01/04	4	15.33	3	15.40	15.35	1	4,447	0.02%
2018/01/03	11	15.40	0	0.00	15.35	11	4,538	0.24%
2018/01/02	4	15.05	0	0.00	15.30	4	4,653	0.09%