菱生 (2369)-永豐金-苓雅券商分點個股進出

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

菱生

(2369)

可現股當沖

股價
21.10
漲跌
▼0.05
漲幅
-0.24%
成交量
1,764張
產業
上市半導體類股▲1.66%
540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－永豐金-苓雅券商分點個股進出

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

永豐金-苓雅券商分點個股進出
永豐金-苓雅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
2024/05/10	0.1	21.10	0	0.00	21.15	0.1	10,704	0.00%
2024/05/06	0	0.00	1	21.80	21.85	-1	12,544	-0.01%
2024/05/02	0	0.00	160	22.11	22.35	-160	12,893	-1.24%	大賣/鉅額交易
2024/04/29	0	0.00	440	22.33	22.30	-440	14,729	-2.99%	大賣/鉅額交易
2024/04/25	0.1	21.90	2	21.85	21.90	-1.9	14,959	-0.01%
2024/04/24	0	0.00	10	21.90	21.95	-10	14,959	-0.07%
2024/04/19	0	0.00	1	21.85	21.80	-1	14,935	-0.01%
2024/04/17	0	0.00	1	22.85	22.80	-1	14,887	-0.01%
2024/04/16	0	0.00	6	22.10	22.20	-6	14,886	-0.04%
2024/04/15	12.1	23.06	6	23.28	23.05	6	14,838	0.04%
2024/04/12	1	24.55	0	0.00	24.20	1	14,769	0.01%
2024/04/11	0	24.60	1	24.95	24.45	-1	14,759	-0.01%
2024/04/10	3	25.27	3	25.13	24.95	0	14,760	0.00%
2024/04/09	102	25.00	7.4	24.82	24.90	94.6	14,695	0.64%	大買/
2024/04/08	0	0.00	2	24.20	24.60	-2	14,655	-0.01%
2024/04/03	4.1	24.10	0	0.00	24.15	4.1	14,680	0.03%
2024/04/02	5	25.15	0	0.00	24.40	5	14,820	0.03%
2024/04/01	0	0.00	4.1	25.03	24.90	-4.1	15,048	-0.03%
2024/03/28	1	24.40	0	0.00	24.10	1	15,070	0.01%
2024/03/27	4	24.25	0	0.00	24.35	4	15,060	0.03%
2024/03/26	0.1	24.60	1	24.50	24.40	-0.9	15,057	-0.01%
2024/03/25	1	25.25	1	25.40	25.20	0	15,050	0.00%
2024/03/22	10	25.43	18.2	25.24	25.35	-8.2	15,016	-0.05%
2024/03/21	24.1	25.17	3.4	25.42	24.90	20.8	14,898	0.14%
2024/03/20	0	0.00	1	24.25	24.15	-1	14,619	-0.01%
2024/03/19	2	24.68	2	24.58	24.45	0	14,640	0.00%
2024/03/18	7	24.75	2	24.70	24.85	5	14,646	0.03%
2024/03/15	0	24.30	6	24.25	24.05	-6	14,617	-0.04%
2024/03/14	0.1	24.60	5	24.40	24.35	-4.9	14,613	-0.03%
2024/03/13	1	25.60	0	0.00	24.95	1	14,624	0.01%
2024/03/12	2	25.65	0.1	25.55	25.55	1.9	14,624	0.01%
2024/03/11	4	25.10	0	0.00	24.90	4	14,644	0.03%
2024/03/08	2.1	25.29	29	25.05	24.75	-26.9	14,682	-0.18%
2024/03/07	71	26.50	73	26.90	25.60	-2	14,631	-0.01%
2024/03/06	2	27.15	6.9	27.00	27.10	-4.9	14,558	-0.03%
2024/03/05	4	26.29	11	26.24	26.45	-7	14,663	-0.05%
2024/03/04	3.9	26.34	60	26.32	26.25	-56.1	15,604	-0.36%
2024/03/01	49	27.12	46	26.32	26.35	3	15,581	0.02%
2024/02/29	25	26.84	29	26.56	26.60	-4	15,319	-0.03%
2024/02/27	21	26.91	18	26.55	26.40	3	15,175	0.02%
2024/02/26	19	27.02	17	27.10	27.10	2	15,001	0.01%
2024/02/23	7	26.91	9	26.69	26.65	-2	14,866	-0.01%
2024/02/22	155	27.41	141	27.73	27.25	14	14,794	0.09%	大買/大賣/
2024/02/21	538	28.03	17.1	27.74	27.60	521	14,615	3.56%	大買/鉅額交易
2024/02/20	54	28.42	103	27.64	27.75	-49	14,454	-0.34%	大賣/
2024/02/19	132.6	29.53	1,051.2	28.70	28.40	-918.6	14,008	-6.56%	大買/大賣/鉅額交易
2024/02/16	127	27.38	114.1	26.57	28.10	12.9	12,541	0.10%	大買/大賣/
2024/02/15	53	25.40	144.1	24.78	25.55	-91.1	11,643	-0.78%	大賣/
2024/02/05	25	24.35	6	24.33	24.15	19	11,497	0.17%
2024/02/02	31	23.93	85	23.97	23.90	-54	11,304	-0.48%
2024/02/01	72.1	24.03	67	23.90	23.80	5.1	11,194	0.05%
2024/01/31	139.3	24.73	83	24.74	24.35	56.3	11,138	0.51%	大買/
2024/01/30	20	23.99	24	24.14	24.55	-4	10,369	-0.04%
2024/01/29	7	22.81	6	22.70	22.70	1	9,680	0.01%
2024/01/26	29	23.38	29	22.89	22.70	0	9,703	0.00%
2024/01/25	5	23.36	56	23.17	23.20	-51	9,672	-0.53%
2024/01/24	214	24.42	152	24.77	23.90	62	9,552	0.65%	大買/大賣/
2024/01/23	47	23.37	159.1	23.54	23.90	-112.1	8,402	-1.33%	大賣/鉅額交易
2024/01/22	6	21.40	1	21.75	21.75	5	8,120	0.06%
2024/01/19	0	0.00	1	21.20	21.00	-1	8,223	-0.01%
2024/01/18	0	0.00	0.1	20.33	20.15	-0.1	8,599	0.00%
2024/01/17	10	20.60	0	0.00	20.45	10	9,181	0.11%
2024/01/10	1	20.70	1	20.70	20.70	0	12,641	0.00%
2024/01/09	0	21.40	0	0.00	20.90	0	12,858	0.00%
2024/01/08	0	0.00	1	21.70	21.50	-1	13,018	-0.01%
2024/01/04	1	22.90	1	22.20	22.20	0	12,989	0.00%
2024/01/03	3	22.70	1	22.60	22.60	2	12,970	0.02%
2024/01/02	2	22.85	1	22.95	22.95	1	12,951	0.01%
2023/12/29	4	23.03	2	22.90	22.90	2	12,942	0.02%
2023/12/28	1	22.85	14.1	23.05	23.30	-13.1	12,907	-0.10%
2023/12/27	16	23.07	20.1	23.12	23.20	-4.1	12,757	-0.03%
2023/12/26	2	22.50	2	22.33	22.35	0	12,489	0.00%
2023/12/25	3.1	21.97	0	0.00	21.85	3.1	12,424	0.02%
2023/12/20	100	22.24	0	0.00	22.20	100	12,313	0.81%
2023/12/18	2	22.05	3	22.12	22.10	-1	12,248	-0.01%
2023/12/15	11	22.48	2	22.40	22.35	9	12,245	0.07%
2023/12/14	5.1	22.90	1	23.20	22.85	4.1	12,198	0.03%
2023/12/13	100	22.71	0	0.00	22.70	100	12,147	0.82%
2023/12/12	2	22.93	3	23.15	22.70	-1	12,134	-0.01%
2023/12/11	6	23.14	0	0.00	23.00	6	12,100	0.05%
2023/12/08	1	23.30	0	0.00	23.30	1	12,079	0.01%
2023/12/07	1	23.05	1	23.30	23.30	0	12,064	0.00%
2023/12/06	2	23.35	15	23.45	23.55	-13	12,036	-0.11%
2023/12/05	1	23.25	1	23.25	23.30	0	11,988	0.00%
2023/12/04	1	24.05	10	24.15	23.70	-9	11,939	-0.08%
2023/12/01	1	24.05	95	23.94	24.15	-94	11,883	-0.79%
2023/11/30	34	23.97	31	24.33	23.90	3	11,820	0.03%
2023/11/29	34	24.92	9.1	24.70	24.30	24.9	11,673	0.21%
2023/11/27	0	0.00	4	23.50	23.20	-4	11,022	-0.04%
2023/11/24	0	0.00	1	23.60	23.30	-1	10,979	-0.01%
2023/11/22	5	23.40	3	23.40	23.45	2	11,135	0.02%
2023/11/21	20	23.35	20	23.42	23.05	0	11,163	0.00%
2023/11/20	320	23.44	17	23.36	23.25	303	11,011	2.75%	大買/鉅額交易
2023/11/17	15	23.24	1	23.20	22.80	14	10,827	0.13%
2023/11/16	29	22.51	68	22.53	22.45	-39	10,606	-0.37%
2023/11/15	143	22.73	167	22.18	22.60	-24	10,389	-0.23%	大買/大賣/
2023/11/14	51	21.75	61	21.49	21.75	-10	9,836	-0.10%
2023/11/13	13	21.47	5	21.69	21.65	8	9,676	0.08%
2023/11/09	1	20.00	5	20.20	20.05	-4	9,223	-0.04%
2023/11/08	0	0.00	1	21.30	20.40	-1	9,169	-0.01%
2023/11/06	1	21.25	5	20.85	21.15	-4	8,961	-0.04%
2023/11/03	1	21.15	3	20.95	20.80	-2	8,885	-0.02%
2023/11/02	0	0.00	10	21.15	21.10	-10	8,827	-0.11%
2023/11/01	6	21.31	1	20.95	20.85	5	8,765	0.06%
2023/10/31	3	21.95	1	21.05	21.15	2	8,649	0.02%
2023/10/30	4	22.03	1	22.10	21.75	3	8,496	0.04%
2023/10/27	1	21.80	3	21.82	21.70	-2	8,318	-0.02%
2023/10/26	161	22.62	0	0.00	22.40	161	8,168	1.97%	大買/鉅額交易
2023/10/25	244	23.54	29	23.05	23.25	215	8,159	2.64%	大買/鉅額交易
2023/10/24	24	24.33	23	24.24	23.55	1	7,787	0.01%
2023/10/23	20	23.03	14.1	23.10	23.65	5.9	6,176	0.10%
2023/10/20	463	21.29	27.1	21.03	21.50	435.9	5,607	7.77%	大買/鉅額交易
2023/10/19	7	19.63	1	20.00	19.55	6	4,977	0.12%
2023/10/18	13.1	19.89	11	19.25	20.10	2.1	4,813	0.04%
2023/10/17	29	19.51	26	19.49	18.85	3	4,372	0.07%
2023/10/16	4	19.13	22	18.85	19.10	-18	4,165	-0.43%
2023/10/13	1	17.50	0	0.00	17.55	1	4,074	0.02%
2023/10/12	0	0.00	5	17.55	17.70	-5	4,107	-0.12%
2023/10/11	3	17.00	0	0.00	17.00	3	4,120	0.07%
2023/10/05	0	0.00	1	17.55	17.25	-1	4,261	-0.02%
2023/09/28	3	18.05	0	0.00	18.00	3	4,658	0.06%
2023/09/27	0	0.00	10	18.40	18.55	-10	5,089	-0.20%
2023/09/26	3	18.55	0	0.00	18.55	3	5,199	0.06%
2023/09/25	0	0.00	1	19.00	19.10	-1	5,205	-0.02%
2023/09/22	0	0.00	1	18.50	18.80	-1	5,199	-0.02%
2023/09/21	3	18.85	0	0.00	18.75	3	5,189	0.06%
2023/09/20	0	0.00	1	19.05	19.00	-1	5,188	-0.02%
2023/09/18	7	19.46	0	0.00	19.30	7	5,157	0.14%
2023/09/15	0	0.00	9	19.57	19.55	-9	5,156	-0.17%
2023/09/14	0	0.00	2	19.50	19.55	-2	5,134	-0.04%
2023/09/13	34	19.30	26	19.60	19.25	8	5,131	0.16%
2023/09/12	2	19.70	24	19.67	19.70	-22	5,129	-0.43%
2023/09/11	3	19.75	0	0.00	19.30	3	5,114	0.06%
2023/09/08	0	0.00	3	19.50	19.40	-3	5,071	-0.06%
2023/09/07	1	19.65	5	19.50	19.55	-4	5,035	-0.08%
2023/09/06	9	19.77	0	0.00	19.65	9	4,995	0.18%
2023/09/05	4	19.83	5	19.92	19.85	-1	4,916	-0.02%
2023/09/04	16	19.57	10	20.08	19.40	6	4,799	0.13%
2023/09/01	174	20.24	152	19.43	20.70	22	4,607	0.48%	大買/大賣/
2023/08/31	14	19.10	15	18.91	19.10	-1	4,113	-0.02%
2023/08/30	18	18.82	14.1	18.85	18.75	3.9	4,098	0.10%
2023/08/29	46	18.80	49	18.94	18.80	-3	4,056	-0.07%
2023/08/28	25	19.23	30	19.47	18.95	-5	3,970	-0.13%
2023/08/25	29	18.55	19	18.66	18.80	10	3,661	0.27%
2023/08/24	3	17.72	3	17.75	17.50	0	3,472	0.00%
2023/08/23	0	0.00	12	17.24	17.25	-12	3,444	-0.35%
2023/08/22	2	16.80	0	0.00	16.70	2	3,433	0.06%
2023/08/18	1	17.10	0	0.00	17.00	1	3,418	0.03%
2023/08/17	1	16.95	0	0.00	17.25	1	3,412	0.03%
2023/08/15	1	17.20	3	17.40	17.30	-2	3,394	-0.06%
2023/08/14	1	17.00	0	0.00	17.00	1	3,389	0.03%
2023/08/09	1	18.20	0	0.00	18.20	1	3,323	0.03%
2023/08/08	8	18.50	8	18.75	18.50	0	3,296	0.00%
2023/08/07	1	18.06	1	18.85	18.75	0	3,280	0.00%
2023/08/04	1	17.90	2	18.23	18.10	-1	3,244	-0.03%
2023/08/02	1.5	18.62	0	0.00	18.10	1.5	3,209	0.05%
2023/08/01	2	18.68	0	0.00	18.50	2	3,159	0.06%
2023/07/31	12	20.02	19	20.11	18.70	-7	3,108	-0.23%
2023/07/28	13.1	20.44	35	20.44	20.05	-21.9	2,944	-0.74%
2023/07/27	46	18.31	36	18.29	19.35	10	2,504	0.40%
2023/07/26	2	17.73	0	0.00	17.60	2	2,283	0.09%
2023/07/25	2	17.95	1	17.90	17.90	1	2,266	0.04%
2023/07/24	0	0.00	0.1	17.73	17.55	-0.1	2,228	-0.01%
2023/07/21	3	18.03	3	17.92	17.90	0	2,206	0.00%
2023/07/20	1	18.20	4	18.16	18.05	-3	2,202	-0.14%
2023/07/19	1	18.05	1	17.55	17.55	0	2,159	0.00%
2023/07/18	1	18.30	3	18.28	17.85	-2	2,129	-0.09%
2023/07/17	1	17.85	11	18.00	17.95	-10	2,030	-0.49%
2023/07/14	1	18.05	1	17.85	17.85	0	1,998	0.00%
2023/07/13	4	18.13	10	18.20	17.85	-6	1,994	-0.30%
2023/07/12	1	17.85	2	17.88	17.90	-1	1,892	-0.05%
2023/07/11	1	17.65	8	17.80	17.80	-7	1,846	-0.38%
2023/07/10	3	17.77	2	17.50	17.50	1	1,821	0.05%
2023/07/07	50	18.09	27	18.14	17.85	23	1,813	1.27%
2023/07/06	5	18.17	9	18.17	18.40	-4	1,658	-0.24%
2023/07/05	37	17.96	5	18.25	18.00	32	1,477	2.17%
2023/07/04	1	15.70	4	17.15	17.15	-3	1,025	-0.29%
2023/06/29	2	15.30	0	0.00	15.40	2	893	0.22%
2023/06/27	1.2	15.50	0	0.00	15.25	1.2	879	0.14%
2023/06/16	0	0.00	3	15.35	15.60	-3	842	-0.36%
2023/06/08	1	15.00	0	0.00	14.85	1	778	0.13%
2023/06/05	0	0.00	1	14.95	14.95	-1	830	-0.12%
2023/05/23	0	0.00	3	14.30	14.40	-3	928	-0.32%
2023/05/19	0	0.00	1	14.10	14.05	-1	1,007	-0.10%
2023/05/11	0.1	13.85	0	0.00	13.60	0.1	1,179	0.01%
2023/05/08	3	14.30	0.2	14.35	14.20	2.8	1,234	0.23%
2023/04/28	4	14.16	0	0.00	14.25	4	1,497	0.27%
2023/04/24	1	14.70	0	0.00	14.70	1	1,472	0.07%
2023/04/21	0	0.00	1	14.85	14.85	-1	1,471	-0.07%
2023/04/18	0	0.00	3	15.62	15.70	-3	1,443	-0.21%
2023/04/17	0	0.00	36	15.58	15.60	-36	1,412	-2.55%
2023/04/13	20	15.36	16	15.63	15.35	4	1,378	0.29%
2023/04/12	0	0.00	8	15.33	15.70	-8	1,355	-0.59%
2023/04/10	1	15.00	0	0.00	14.90	1	1,299	0.08%
2023/03/30	0	0.00	5	15.00	15.15	-5	1,285	-0.39%
2023/03/29	5	14.90	0	0.00	14.90	5	1,277	0.39%
2023/03/27	3	15.28	2	15.25	15.25	1	1,275	0.08%
2023/03/24	2	15.28	2	15.20	15.20	0	1,275	0.00%
2023/03/23	1	15.20	1	15.20	15.20	0	1,269	0.00%
2023/03/21	0	0.00	0.1	14.95	14.95	-0.1	1,259	-0.01%
2023/03/20	0	0.00	1	14.95	14.90	-1	1,258	-0.08%
2023/03/17	5	14.60	5	14.80	14.80	0	1,258	0.00%
2023/03/14	2	14.83	2	14.85	14.85	0	1,260	0.00%
2023/03/10	1	15.40	1	15.10	15.10	0	1,280	0.00%
2023/03/09	2	15.82	5	15.70	15.55	-3	1,276	-0.23%
2023/03/08	1	15.50	1	15.70	15.70	0	1,267	0.00%
2023/03/07	1	15.55	1	15.55	15.55	0	1,243	0.00%
2023/03/06	1	15.50	1	15.40	15.40	0	1,231	0.00%
2023/03/03	1	15.30	1	15.35	15.35	0	1,223	0.00%
2023/03/02	3	15.27	1	15.20	15.20	2	1,209	0.17%
2023/03/01	2	15.13	2	15.15	15.15	0	1,207	0.00%
2023/02/24	2	15.38	4	15.30	15.15	-2	1,204	-0.17%
2023/02/23	11	15.47	1	15.40	15.40	10	1,192	0.84%
2023/02/22	4	15.18	1	15.50	15.50	3	1,171	0.26%
2023/02/21	1	15.50	2	15.45	15.45	-1	1,166	-0.09%
2023/02/20	14	15.41	14	15.60	15.70	0	1,163	0.00%
2023/02/17	6	15.22	6	15.42	15.45	0	1,138	0.00%
2023/02/16	1	14.65	1	15.20	15.25	0	1,104	0.00%
2023/02/14	1	14.60	1	14.55	14.55	0	1,034	0.00%
2023/02/13	1	14.45	1	14.45	14.45	0	1,120	0.00%
2023/02/09	4	15.03	0	0.00	14.90	4	1,101	0.36%
2023/02/08	1	14.90	2	14.95	15.05	-1	1,068	-0.09%
2023/02/07	4	14.78	3	14.75	14.75	1	1,045	0.10%
2023/02/06	1	14.90	1	14.80	14.80	0	1,095	0.00%
2023/02/03	6	15.03	3	15.05	15.05	3	1,081	0.28%
2023/02/02	6	15.07	6	14.89	15.10	0	1,040	0.00%
2023/02/01	1	14.20	1	14.00	14.70	0	900	0.00%
2023/01/06	0.1	13.25	0	0.00	13.25	0.1	848	0.01%
2023/01/03	0.1	12.85	5	12.88	13.05	-4.9	888	-0.55%
2022/12/30	3	13.05	3	12.95	12.95	0	889	0.00%
2022/12/29	0.1	13.05	0	0.00	12.95	0.1	892	0.01%
2022/12/22	1	13.40	0	0.00	13.40	1	943	0.11%
2022/12/20	4	13.80	4	13.20	13.20	0	981	0.00%
2022/12/14	0	0.00	1	13.95	13.85	-1	1,022	-0.10%
2022/12/05	4	14.85	0	0.00	14.75	4	1,047	0.38%
2022/12/02	0	0.00	4	14.95	14.90	-4	1,039	-0.38%
2022/12/01	1	14.45	0	0.00	14.55	1	1,033	0.10%
2022/11/21	0	0.00	1	14.20	14.00	-1	1,053	-0.09%
2022/11/17	1	14.40	0	0.00	14.45	1	1,050	0.10%
2022/11/09	0	0.00	1	13.95	13.95	-1	1,002	-0.10%
2022/11/08	1	13.50	1	13.70	13.50	0	923	0.00%
2022/11/07	0	0.00	10	13.50	13.55	-10	934	-1.07%
2022/11/04	4	13.25	4	13.45	13.50	0	943	0.00%
2022/11/02	11	13.22	0	0.00	13.15	11	963	1.14%
2022/10/27	1	12.85	0	0.00	13.00	1	1,066	0.09%
2022/10/24	0	0.00	2	12.85	12.75	-2	1,110	-0.18%
2022/10/21	0	0.00	1	12.65	12.65	-1	1,123	-0.09%
2022/10/18	0.1	12.70	0	0.00	12.85	0.1	1,148	0.01%
2022/10/17	0	0.00	0	12.40	12.70	0	1,163	0.00%
2022/09/27	0.1	13.30	0	0.00	13.30	0.1	1,240	0.01%
2022/09/26	0.1	14.15	5	13.35	13.35	-4.9	1,257	-0.39%
2022/09/05	2	15.25	1	15.25	15.15	1	1,486	0.07%
2022/08/31	1	15.90	0	0.00	16.00	1	1,498	0.07%
2022/08/17	1	16.20	0	0.00	16.10	1	1,562	0.06%
2022/08/12	0	0.00	0	15.90	15.85	0	1,560	0.00%
2022/08/11	2	15.38	0	0.00	15.40	2	1,547	0.13%
2022/08/04	1	15.65	2	15.45	15.60	-1	1,524	-0.07%
2022/08/03	0	0.00	1	16.60	16.60	-1	1,474	-0.07%
2022/08/02	1	16.75	0	0.00	16.65	1	1,449	0.07%
2022/08/01	2	17.00	0	0.00	17.00	2	1,436	0.14%
2022/07/29	1	16.91	1	16.90	16.90	0	1,431	0.00%
2022/07/28	3	16.83	2	16.85	16.75	1	1,429	0.07%
2022/07/27	0	0.00	2	16.40	16.75	-2	1,419	-0.14%
2022/07/22	0	0.00	8	16.95	16.95	-8	1,417	-0.56%
2022/07/18	0	0.00	2	16.35	16.35	-2	1,467	-0.14%
2022/07/14	0	0.00	1	15.80	15.85	-1	1,470	-0.07%
2022/07/13	0	0.00	2	15.73	15.55	-2	1,472	-0.14%
2022/07/12	1	15.05	0	0.00	15.05	1	1,479	0.07%
2022/07/06	1	15.75	0	0.00	15.20	1	1,461	0.07%
2022/07/04	18	16.10	19	15.81	15.80	-1	1,482	-0.07%
2022/07/01	1	15.40	1	15.85	15.40	0	1,481	0.00%
2022/06/30	2	16.60	0	0.00	16.45	2	1,455	0.14%
2022/06/28	2	17.40	0	0.00	17.35	2	1,475	0.14%
2022/06/27	0	0.00	3	17.77	17.75	-3	1,494	-0.20%
2022/06/23	1	16.65	0	0.00	17.00	1	1,529	0.07%
2022/06/22	2	17.55	0	0.00	17.00	2	1,729	0.12%
2022/06/21	0	0.00	2	17.58	17.85	-2	1,759	-0.11%
2022/06/20	2	17.53	0	0.00	17.00	2	1,775	0.11%
2022/06/16	1	18.90	6	19.60	18.70	-5	1,818	-0.27%
2022/06/15	17	19.64	22	19.44	19.40	-5	1,918	-0.26%
2022/06/13	1	19.90	0	0.00	19.90	1	1,919	0.05%
2022/06/10	1	20.70	0	0.00	20.60	1	1,927	0.05%
2022/06/08	1	21.40	0	0.00	21.15	1	1,952	0.05%
2022/06/07	1	21.25	0	0.00	21.25	1	2,013	0.05%
2022/06/06	1	21.50	0	0.00	21.40	1	2,035	0.05%
2022/05/31	3	21.60	0	0.00	21.50	3	2,156	0.14%
2022/05/27	0	0.00	1	20.95	20.90	-1	2,114	-0.05%
2022/05/26	0	0.00	1	20.75	20.65	-1	2,137	-0.05%
2022/05/24	1	20.95	0	0.00	20.50	1	2,219	0.05%
2022/05/23	1	21.10	0	0.00	21.05	1	2,231	0.04%
2022/05/20	0	21.20	0.1	21.15	21.10	-0.1	2,259	0.00%
2022/05/19	0	0.00	1	20.90	21.20	-1	2,274	-0.04%
2022/05/18	0	0.00	1	21.10	21.10	-1	2,291	-0.04%
2022/05/13	1	20.30	0	0.00	20.35	1	2,348	0.04%
2022/05/12	0	0.00	5	20.24	19.80	-5	2,351	-0.21%
2022/05/11	0	0.00	5	20.85	20.20	-5	2,355	-0.21%
2022/05/10	1	20.75	0	0.00	20.75	1	2,427	0.04%
2022/05/09	0	0.00	8	21.14	20.80	-8	2,479	-0.32%
2022/05/05	1	21.70	0	0.00	21.65	1	2,516	0.04%
2022/05/04	1	21.30	0	0.00	21.40	1	2,555	0.04%
2022/04/28	1	21.35	0	0.00	21.15	1	2,672	0.04%
2022/04/26	0	0.00	11	21.74	21.60	-11	2,730	-0.40%
2022/04/25	0	0.00	4	22.00	21.90	-4	2,761	-0.14%
2022/04/22	2	22.90	6	22.95	22.90	-4	2,759	-0.14%
2022/04/19	1	23.05	6	23.07	23.10	-5	2,891	-0.17%
2022/04/18	1	22.65	1	22.60	22.60	0	2,967	0.00%
2022/04/15	2	22.95	1	22.90	22.80	1	2,993	0.03%
2022/04/13	1	23.30	4	23.53	23.55	-3	3,165	-0.09%
2022/04/12	3	23.15	2	23.05	23.05	1	3,248	0.03%
2022/04/11	0	0.00	2	23.03	23.05	-2	3,344	-0.06%
2022/04/08	2	23.88	0	0.00	23.75	2	3,592	0.06%
2022/04/07	2	23.63	0	0.00	23.60	2	3,776	0.05%
2022/04/06	0	0.00	2	24.05	24.05	-2	3,948	-0.05%
2022/04/01	4	24.35	0	0.00	24.35	4	4,047	0.10%
2022/03/31	4	24.46	0	0.00	24.45	4	4,293	0.09%
2022/03/30	4	25.30	4	24.85	24.85	0	4,757	0.00%
2022/03/29	3	25.20	3	25.10	25.05	0	4,835	0.00%
2022/03/28	1	24.70	11	24.67	24.90	-10	4,878	-0.20%
2022/03/25	30	25.85	11	25.62	25.15	19	4,902	0.39%
2022/03/24	2	25.03	2	25.30	25.30	0	4,738	0.00%
2022/03/23	2	24.90	2	24.95	24.95	0	4,782	0.00%
2022/03/22	5	24.60	5	24.74	24.80	0	4,871	0.00%
2022/03/21	1	24.70	1	24.60	24.60	0	4,929	0.00%
2022/03/18	3	23.52	3	24.22	24.45	0	4,986	0.00%
2022/03/17	0	23.15	1	23.20	23.25	-1	4,941	-0.02%
2022/03/16	1	22.75	5	22.57	22.50	-4	5,031	-0.08%
2022/03/15	0	0.00	2	22.55	22.35	-2	5,142	-0.04%
2022/03/14	3	23.18	2	23.05	23.10	1	5,373	0.02%
2022/03/11	1	22.70	0	0.00	22.90	1	5,541	0.02%
2022/03/10	1	22.80	0	0.00	22.90	1	5,638	0.02%
2022/03/09	2	22.05	5	21.90	22.20	-3	5,696	-0.05%
2022/03/08	0	0.00	2	22.15	21.50	-2	5,957	-0.03%
2022/03/07	1	22.80	5	22.60	22.50	-4	7,005	-0.06%
2022/03/04	2	23.85	1	23.70	23.70	1	7,698	0.01%
2022/03/03	7	24.19	2	24.13	24.10	5	7,897	0.06%
2022/03/02	2	23.85	1	24.10	24.00	1	8,241	0.01%
2022/02/24	0	0.00	1	23.35	23.35	-1	8,572	-0.01%
2022/02/23	1	24.50	2	24.40	24.30	-1	8,919	-0.01%
2022/02/22	0	0.00	2	24.38	24.35	-2	9,124	-0.02%
2022/02/18	0	0.00	2	25.10	25.10	-2	9,691	-0.02%
2022/02/17	1	25.35	8	24.95	25.00	-7	9,801	-0.07%
2022/02/16	2	25.23	2	25.20	25.20	0	10,010	0.00%
2022/02/15	3.1	24.78	3	24.75	24.65	0.1	10,157	0.00%
2022/02/14	1	24.60	1	24.35	24.35	0	10,236	0.00%
2022/02/11	2	25.25	1	25.25	25.25	1	10,412	0.01%
2022/02/10	3	25.30	5	25.26	25.20	-2	10,542	-0.02%
2022/02/09	9	25.03	8	25.01	25.30	1	10,585	0.01%
2022/02/08	1	24.30	1	24.45	24.45	0	10,600	0.00%
2022/02/07	1	23.60	1	23.80	24.00	0	10,705	0.00%
2022/01/26	3	23.40	4	23.40	23.30	-1	11,050	-0.01%
2022/01/25	4	24.06	1	23.40	23.40	3	11,241	0.03%
2022/01/24	3	24.30	6	24.13	24.20	-3	11,341	-0.03%
2022/01/21	3	24.88	1	24.65	24.65	2	11,433	0.02%
2022/01/20	2	25.30	3	25.18	25.50	-1	11,496	-0.01%
2022/01/19	4	24.80	20	25.00	25.15	-16	11,483	-0.14%
2022/01/18	2	25.80	2	25.10	25.10	0	11,543	0.00%
2022/01/17	2	25.25	1	25.55	25.50	1	11,564	0.01%
2022/01/14	1	24.75	1	24.80	24.80	0	11,597	0.00%
2022/01/13	4	25.21	7	25.15	25.15	-3	11,617	-0.03%
2022/01/12	1	25.35	3	25.23	25.20	-2	11,640	-0.02%
2022/01/11	1	25.30	1	25.50	25.25	0	11,662	0.00%
2022/01/10	1	26.20	2	25.90	25.90	-1	11,660	-0.01%
2022/01/07	1	26.35	0	0.00	26.05	1	11,753	0.01%
2022/01/06	2	27.08	4	26.90	27.00	-2	11,772	-0.02%
2022/01/05	11	27.28	11	27.18	27.10	0	11,815	0.00%
2022/01/04	8	27.43	8	27.61	27.55	0	11,843	0.00%
2022/01/03	8	27.56	63	27.85	27.85	-55	11,828	-0.46%
2021/12/30	13	27.58	23	27.67	27.70	-10	11,651	-0.09%
2021/12/29	13	27.10	14	27.34	27.30	-1	11,570	-0.01%
2021/12/28	44	27.13	42	26.95	26.85	2	11,556	0.02%
2021/12/27	23	27.03	21	27.48	27.00	2	11,660	0.02%
2021/12/24	15	27.15	24	27.21	27.35	-9	11,567	-0.08%
2021/12/23	7	26.44	5	26.33	26.35	2	11,213	0.02%
2021/12/22	1	26.00	10	26.22	25.90	-9	11,372	-0.08%
2021/12/21	5	25.91	2	25.80	25.80	3	11,439	0.03%
2021/12/20	11	26.01	22	25.82	25.75	-11	11,510	-0.10%
2021/12/17	2	26.30	2	26.38	26.05	0	11,611	0.00%
2021/12/16	5	26.45	13	26.52	26.80	-8	11,789	-0.07%
2021/12/15	3	26.32	2	26.30	26.20	1	11,905	0.01%
2021/12/14	2	25.75	14	25.86	25.75	-12	12,137	-0.10%
2021/12/13	7	26.55	18	26.63	26.40	-11	12,420	-0.09%
2021/12/10	7	26.67	2	26.50	26.50	5	12,605	0.04%
2021/12/09	9	27.05	2	26.70	26.70	7	12,786	0.05%
2021/12/08	23	27.27	21	27.42	27.15	2	12,948	0.02%
2021/12/07	28	27.24	27	26.99	27.35	1	13,140	0.01%
2021/12/06	3	26.73	1	26.60	26.60	2	13,635	0.01%
2021/12/03	6	27.23	3	27.03	27.00	3	13,941	0.02%
2021/12/02	20	27.38	14.1	27.66	26.95	5.9	14,271	0.04%
2021/12/01	109	28.25	90	28.59	27.80	19	14,650	0.13%	大買/
2021/11/30	17	27.45	65	27.45	28.10	-48	14,388	-0.33%
2021/11/29	22	25.55	10	25.58	25.55	12	14,168	0.08%
2021/11/26	24.1	26.93	32	27.03	26.60	-7.9	14,466	-0.05%
2021/11/25	16	26.55	9	26.77	26.45	7	14,563	0.05%
2021/11/24	11	26.19	6	26.17	26.20	5	14,807	0.03%
2021/11/23	9	26.64	4	26.29	26.15	5	15,772	0.03%
2021/11/22	73	27.41	37	27.07	27.30	36	16,008	0.22%
2021/11/19	18	26.54	21	26.66	26.85	-3	16,031	-0.02%
2021/11/18	8	26.24	2	26.33	26.10	6	16,273	0.04%
2021/11/17	16	26.73	20	26.57	26.90	-4	16,561	-0.02%
2021/11/16	6	25.86	17	25.91	25.90	-11	16,392	-0.07%
2021/11/15	18	25.54	20	25.58	25.60	-2	16,550	-0.01%
2021/11/12	8	24.78	6	24.59	24.55	2	16,751	0.01%
2021/11/11	11	25.36	16	25.32	25.20	-5	17,178	-0.03%
2021/11/10	16	25.45	7	25.41	25.55	9	17,624	0.05%
2021/11/09	8	26.26	18	26.17	26.00	-10	18,390	-0.05%
2021/11/08	28	26.29	5	25.95	25.80	23	18,846	0.12%
2021/11/05	8	25.73	12	25.62	25.85	-4	19,553	-0.02%
2021/11/04	21	25.81	8	25.92	25.70	13	20,495	0.06%
2021/11/03	65	26.32	34	26.14	25.80	31	22,304	0.14%
2021/11/02	23	26.06	13	26.40	26.60	10	24,642	0.04%
2021/11/01	2	26.00	5	25.95	25.95	-3	25,540	-0.01%
2021/10/29	3	25.43	1	25.80	25.20	2	25,707	0.01%
2021/10/28	15	25.86	18	25.93	26.05	-3	25,842	-0.01%
2021/10/27	4	25.60	4	25.60	25.80	0	26,197	0.00%
2021/10/26	6	25.60	16	25.43	25.10	-10	26,488	-0.04%
2021/10/25	15	25.46	13	25.60	25.70	2	26,635	0.01%
2021/10/22	3	25.43	2	25.50	25.45	1	26,950	0.00%
2021/10/21	10	25.47	5	25.24	25.05	5	27,283	0.02%
2021/10/20	5	25.20	5	25.37	25.15	0	27,492	0.00%
2021/10/19	4	25.11	9	25.36	25.30	-5	27,842	-0.02%
2021/10/18	9	24.84	5	24.59	24.55	4	28,634	0.01%
2021/10/15	12	24.36	12	24.80	24.80	0	29,069	0.00%
2021/10/14	11	24.19	11	23.65	23.65	0	29,343	0.00%
2021/10/13	2	24.40	8	24.64	23.70	-6	29,746	-0.02%
2021/10/12	11	25.10	3	24.48	24.35	8	29,981	0.03%
2021/10/08	4	25.88	8	25.77	25.55	-4	30,475	-0.01%
2021/10/07	1	25.70	19	25.83	26.10	-18	31,126	-0.06%
2021/10/06	14	25.27	2	25.40	24.90	12	32,701	0.04%
2021/10/05	2	25.13	14	24.79	25.65	-12	33,514	-0.04%
2021/10/04	5	25.53	12	25.22	24.50	-7	35,120	-0.02%
2021/10/01	5	26.26	5	25.79	25.85	0	35,406	0.00%
2021/09/30	12	26.45	13	26.96	27.00	-1	35,605	0.00%
2021/09/29	4	27.31	9	26.31	26.30	-5	35,968	-0.01%
2021/09/28	2	28.03	2	28.05	28.05	0	36,179	0.00%
2021/09/27	13.3	28.37	3	28.38	28.20	10.3	36,410	0.03%
2021/09/24	5	28.81	11	28.83	28.55	-6	36,463	-0.02%
2021/09/23	14.2	28.67	3	28.55	28.20	11.2	36,408	0.03%
2021/09/22	22.6	28.40	20	28.43	28.30	2.6	36,306	0.01%
2021/09/17	17	28.75	7	28.71	28.75	10	36,253	0.03%
2021/09/16	19	29.36	25	29.08	29.55	-6	36,183	-0.02%
2021/09/15	21	28.47	14	28.57	28.30	7	35,892	0.02%
2021/09/14	11	29.03	15	29.27	29.05	-4	35,759	-0.01%
2021/09/13	12	29.19	13	29.42	28.90	-1	35,654	0.00%
2021/09/10	20	29.76	13	29.79	29.85	7	35,997	0.02%
2021/09/09	10	29.82	19	29.88	30.10	-9	36,385	-0.02%
2021/09/08	28	28.45	25	28.74	28.30	3	36,618	0.01%
2021/09/07	29	28.94	22	28.65	28.50	7	36,439	0.02%
2021/09/06	48	29.91	11	29.88	29.90	37	36,113	0.10%
2021/09/03	16	29.66	43	30.29	30.65	-27	35,579	-0.08%
2021/09/02	39	30.01	43	29.07	28.95	-4	35,229	-0.01%
2021/09/01	9	30.00	3	30.48	30.50	6	34,963	0.02%
2021/08/31	8	29.59	29	30.02	30.45	-21	34,532	-0.06%
2021/08/30	7	29.19	9	29.26	29.15	-2	34,421	-0.01%
2021/08/27	31	29.70	51	29.57	28.65	-20	34,102	-0.06%
2021/08/26	19	28.85	16	29.05	29.30	3	33,124	0.01%
2021/08/25	8	28.48	35	28.71	28.55	-27	32,777	-0.08%
2021/08/24	19	28.01	6.1	27.93	27.95	12.9	32,487	0.04%
2021/08/23	11	27.43	21.4	27.89	28.60	-10.4	32,099	-0.03%
2021/08/20	7	25.85	20	26.19	26.50	-13	31,797	-0.04%
2021/08/19	15.1	26.19	24	26.16	25.50	-8.9	31,611	-0.03%
2021/08/18	11	25.58	28.3	25.64	26.90	-17.3	31,672	-0.05%
2021/08/17	16.1	26.00	11	26.17	25.05	5.1	31,361	0.02%
2021/08/16	24.1	25.88	8	25.86	25.85	16.1	30,920	0.05%
2021/08/13	16.1	27.57	12	27.10	26.85	4.1	30,425	0.01%
2021/08/12	6	27.76	8	27.95	28.05	-2	29,558	-0.01%
2021/08/11	23.2	28.20	13	28.01	27.40	10.2	29,119	0.04%
2021/08/10	112.1	29.49	56	29.43	29.30	56.1	28,381	0.20%	大買/
2021/08/09	131	30.64	114	30.39	29.85	17	27,503	0.06%	大買/大賣/
2021/08/06	137	30.29	60	30.48	29.35	77	25,670	0.30%	大買/
2021/08/05	80	29.62	114.2	30.23	31.15	-34.2	23,188	-0.15%	大賣/
2021/08/04	21	28.07	19	28.14	28.35	2	22,281	0.01%
2021/08/03	22	27.50	22	27.84	28.00	0	22,117	0.00%
2021/08/02	20	27.39	63	27.72	27.20	-43	22,141	-0.19%
2021/07/30	33	27.06	20.2	26.80	26.65	12.8	21,909	0.06%
2021/07/29	30	26.18	10	26.79	26.20	20	21,642	0.09%
2021/07/28	55.6	26.01	97	26.51	26.20	-41.4	21,511	-0.19%
2021/07/27	34	28.03	39	28.29	27.05	-5	21,360	-0.02%
2021/07/26	4	28.09	26	28.10	28.15	-22	21,094	-0.10%
2021/07/23	32.3	27.70	25	27.95	28.10	7.3	21,018	0.03%
2021/07/22	50.4	28.07	29	28.43	27.80	21.4	20,792	0.10%
2021/07/21	32.1	27.24	29	27.07	27.55	3.1	20,057	0.02%
2021/07/20	38.2	26.65	8	26.90	26.65	30.2	19,848	0.15%
2021/07/19	32	27.05	18	26.92	27.00	14	19,639	0.07%
2021/07/16	23.1	26.13	8	26.16	26.45	15.1	19,323	0.08%
2021/07/15	52	25.51	105	25.72	26.20	-53	19,163	-0.28%	大賣/
2021/07/14	99	25.51	78	25.58	25.30	21	18,720	0.11%
2021/07/13	147.6	27.69	59	28.47	27.35	88.6	18,262	0.49%	大買/
2021/07/12	98	25.47	137.2	25.88	26.40	-39.2	16,717	-0.23%	大賣/
2021/07/09	91	24.05	56	23.98	24.00	35	15,872	0.22%
2021/07/08	16	22.66	28	22.77	23.20	-12	14,274	-0.08%
2021/07/07	16	20.49	21	20.70	21.10	-5	13,999	-0.04%
2021/07/06	24	20.66	43	20.70	20.40	-19	13,812	-0.14%
2021/07/05	45	20.71	27	20.35	20.65	18	13,568	0.13%
2021/07/02	34.4	19.85	17	19.78	19.85	17.4	13,896	0.13%
2021/07/01	5	19.20	5	19.44	19.40	0	14,443	0.00%
2021/06/30	1	19.45	22	19.42	19.50	-21	14,510	-0.14%
2021/06/29	8	19.28	3	19.67	19.20	5	14,458	0.03%
2021/06/28	17	19.51	13	19.37	19.65	4	14,351	0.03%
2021/06/25	15.3	19.35	16	19.34	19.05	-0.7	14,312	0.00%
2021/06/24	1	18.80	14	18.86	19.30	-13	14,589	-0.09%
2021/06/23	1	18.65	16	18.72	18.95	-15	14,571	-0.10%
2021/06/22	4	18.63	7	18.65	18.45	-3	14,656	-0.02%
2021/06/21	54	19.18	57	18.74	18.50	-3	14,558	-0.02%
2021/06/18	84	19.77	13	19.92	19.45	71	14,066	0.50%
2021/06/17	29.7	20.07	84.2	19.72	20.80	-54.4	13,399	-0.41%
2021/06/16	29.7	19.02	22	19.15	19.00	7.7	12,572	0.06%
2021/06/15	23	18.99	2	19.00	18.90	21	12,434	0.17%
2021/06/11	14	18.67	11	18.85	18.85	3	12,411	0.02%
2021/06/10	12	18.96	27	18.90	18.80	-15	12,326	-0.12%
2021/06/09	24	18.91	43	18.66	18.80	-19	11,896	-0.16%
2021/06/08	15	17.90	39	18.09	18.40	-24	11,693	-0.21%
2021/06/07	59	18.31	60	17.94	17.70	-1	11,709	-0.01%
2021/06/04	33	18.00	26	18.02	18.05	7	11,394	0.06%
2021/06/03	2	17.85	6	18.08	18.00	-4	11,377	-0.04%
2021/06/02	1	17.85	10	17.70	17.80	-9	11,354	-0.08%
2021/06/01	64	17.76	51	17.89	17.85	13	11,327	0.11%
2021/05/31	7	17.52	8	17.58	17.40	-1	11,239	-0.01%
2021/05/28	9	17.69	0	0.00	17.50	9	11,235	0.08%
2021/05/27	5	17.06	0	0.00	17.05	5	11,157	0.04%
2021/05/26	22	16.92	21	17.51	16.85	1	11,189	0.01%
2021/05/25	9	16.63	3	16.70	16.60	6	10,914	0.05%
2021/05/24	9	16.14	4	16.50	16.25	5	10,951	0.05%
2021/05/21	0	0.00	2	15.50	15.60	-2	10,934	-0.02%
2021/05/20	10	15.70	5	16.10	15.35	5	11,253	0.04%
2021/05/19	1	14.80	3	15.37	16.05	-2	11,316	-0.02%
2021/05/18	2	14.63	0	0.00	14.90	2	11,332	0.02%
2021/05/17	4	13.85	20	14.11	13.55	-16	11,593	-0.14%
2021/05/13	10	15.18	6	15.70	15.30	4	11,425	0.04%
2021/05/12	34	16.93	0	0.00	16.35	34	11,225	0.30%
2021/05/11	0	0.00	1	18.15	18.15	-1	11,028	-0.01%
2021/05/10	0	0.00	15	19.00	19.20	-15	10,942	-0.14%
2021/05/07	1	17.50	4	18.35	18.50	-3	10,759	-0.03%
2021/05/06	0	0.00	0	17.50	16.85	0	10,719	0.00%
2021/05/05	4	17.63	3	17.48	17.20	1	10,680	0.01%
2021/05/04	7	17.02	2.2	17.59	17.70	4.8	10,660	0.05%
2021/05/03	26	18.79	33	18.96	18.35	-7	10,488	-0.07%
2021/04/29	20	19.01	33	18.92	18.85	-13	10,435	-0.12%
2021/04/28	1	19.00	7	19.39	19.60	-6	10,339	-0.06%
2021/04/27	6	19.16	0	0.00	19.05	6	10,446	0.06%
2021/04/26	15	19.45	48	19.52	19.50	-33	10,486	-0.31%
2021/04/23	1	18.10	3	18.73	18.95	-2	10,331	-0.02%
2021/04/22	14	18.77	11	19.03	18.10	3	10,438	0.03%
2021/04/21	21	19.11	42	19.13	19.00	-21	11,121	-0.19%
2021/04/20	7	18.84	1	19.00	19.05	6	11,229	0.05%
2021/04/19	25.4	19.03	15	19.24	18.85	10.4	11,325	0.09%
2021/04/16	1	18.30	4	18.38	18.65	-3	11,180	-0.03%
2021/04/15	3	18.05	2	17.95	18.05	1	11,092	0.01%
2021/04/14	7	17.51	31	17.70	17.60	-24	11,089	-0.22%
2021/04/13	2	18.35	6	18.76	18.15	-4	11,094	-0.04%
2021/04/12	30	18.56	2	18.65	18.45	28	11,003	0.25%
2021/04/09	5	18.26	2	18.05	18.20	3	10,957	0.03%
2021/04/08	56	18.67	13	18.70	18.90	43	10,753	0.40%
2021/04/07	56	17.36	37	17.83	18.45	19	9,992	0.19%
2021/04/06	2	16.70	25	16.63	16.80	-23	9,169	-0.25%
2021/04/01	1	16.00	0	0.00	16.10	1	9,004	0.01%
2021/03/31	6	16.05	6	16.14	16.05	0	9,079	0.00%
2021/03/30	12	16.06	0	0.00	16.15	12	9,048	0.13%
2021/03/29	35	16.71	24	17.08	16.50	11	8,930	0.12%
2021/03/26	3	16.27	3	16.42	16.45	0	8,460	0.00%
2021/03/25	11	16.15	29	16.54	16.15	-18	8,444	-0.21%
2021/03/24	0	0.00	4	16.30	16.10	-4	8,306	-0.05%
2021/03/23	7	16.09	25	16.05	15.85	-18	8,273	-0.22%
2021/03/22	2	16.38	13	16.51	16.40	-11	8,191	-0.13%
2021/03/19	2	15.85	3	16.13	16.25	-1	8,094	-0.01%
2021/03/18	1	16.25	3	16.27	16.25	-2	8,125	-0.02%
2021/03/17	7	16.06	14	16.14	16.00	-7	8,179	-0.09%
2021/03/16	0	0.00	10	15.80	15.85	-10	8,235	-0.12%
2021/03/15	2	15.85	1	15.90	15.85	1	8,432	0.01%
2021/03/12	0	0.00	4	15.70	15.70	-4	8,564	-0.05%
2021/03/11	0	0.00	9	15.51	15.45	-9	8,905	-0.10%
2021/03/10	0	15.30	4	15.19	15.10	-4	9,136	-0.04%
2021/03/09	6	15.01	0	0.00	14.85	6	9,208	0.07%
2021/03/08	8	15.18	6	14.95	15.15	2	9,490	0.02%
2021/03/05	3	15.15	0	0.00	15.10	3	9,625	0.03%
2021/03/04	7	15.50	0	0.00	15.40	7	9,804	0.07%
2021/03/03	11	15.49	9.2	15.80	15.70	1.8	9,899	0.02%
2021/03/02	10	15.99	22	16.17	15.75	-12	9,876	-0.12%
2021/02/26	1	15.50	8	15.92	16.05	-7	9,941	-0.07%
2021/02/25	24	15.92	0	15.80	15.80	24	10,284	0.23%
2021/02/24	21	15.91	9	16.38	15.75	12	10,344	0.12%
2021/02/23	4	15.93	3	16.10	16.10	1	10,691	0.01%
2021/02/22	21	16.29	8	16.16	16.10	13	10,581	0.12%
2021/02/19	2	15.70	33	15.48	15.60	-31	10,255	-0.30%
2021/02/18	26	15.26	5	15.30	15.30	21	10,124	0.21%
2021/02/17	11	15.07	6	15.19	15.30	5	9,965	0.05%
2021/02/04	0	0.00	2	14.10	13.85	-2	9,606	-0.02%
2021/02/03	2	14.00	0	0.00	13.90	2	9,550	0.02%
2021/02/01	2	13.65	72	13.41	13.55	-70	9,597	-0.73%
2021/01/29	2	13.95	5	14.17	13.80	-3	9,543	-0.03%
2021/01/28	8	14.44	3	14.25	14.25	5	9,444	0.05%
2021/01/26	1	14.10	52	13.95	14.00	-51	9,212	-0.55%
2021/01/25	0	0.00	20	14.10	14.25	-20	9,146	-0.22%
2021/01/22	2	14.60	21	14.57	14.50	-19	9,103	-0.21%
2021/01/21	35	14.82	0	0.00	14.35	35	9,046	0.39%
2021/01/20	12	14.75	0	0.00	14.35	12	8,951	0.13%
2021/01/19	0	0.00	7	14.93	15.10	-7	8,694	-0.08%
2021/01/18	2	14.40	2	14.28	14.50	0	8,591	0.00%
2021/01/15	3	15.37	8	15.57	15.00	-5	8,613	-0.06%
2021/01/14	169	16.35	26	16.17	16.00	143	8,441	1.69%	大買/鉅額交易
2021/01/13	3	15.55	10	14.84	15.55	-7	7,538	-0.09%
2021/01/12	1	14.50	6	14.93	14.50	-5	7,235	-0.07%
2021/01/11	1	14.80	10	14.60	14.80	-9	6,975	-0.13%
2021/01/08	1	14.25	13	14.32	14.25	-12	6,834	-0.18%
2021/01/07	0	0.00	10	14.50	14.55	-10	6,790	-0.15%
2021/01/06	6	14.60	11.2	15.02	14.10	-5.2	6,719	-0.08%
2021/01/05	4	14.70	7	14.84	14.90	-3	6,538	-0.05%
2021/01/04	26	14.51	22	14.53	14.55	4	6,416	0.06%
2020/12/31	11	14.10	11	14.20	14.25	0	6,307	0.00%
2020/12/30	21	14.15	3	14.15	14.05	18	6,261	0.29%
2020/12/29	3	14.50	11	14.05	14.10	-8	6,232	-0.13%
2020/12/28	11	14.30	21	14.20	14.35	-10	6,224	-0.16%
2020/12/25	11	14.10	11	14.30	14.20	0	6,165	0.00%
2020/12/24	16	13.98	26	13.98	13.95	-10	6,046	-0.17%
2020/12/23	11	13.70	0	0.00	13.80	11	6,018	0.18%
2020/12/22	5	13.50	0	0.00	13.50	5	6,020	0.08%
2020/12/21	0.1	13.85	0	0.00	13.65	0.1	6,003	0.00%
2020/12/18	1	13.95	0	0.00	13.80	1	5,951	0.02%
2020/12/16	10	14.05	0	0.00	14.10	10	5,860	0.17%
2020/12/15	5	13.95	0	0.00	14.00	5	5,830	0.09%
2020/12/14	14	14.26	11	14.37	14.35	3	5,774	0.05%
2020/12/10	13	14.56	7	14.41	14.40	6	5,542	0.11%
2020/12/09	15	14.57	0	0.00	14.95	15	5,392	0.28%
2020/12/08	0.1	14.60	2	14.30	14.40	-1.9	5,187	-0.04%
2020/12/07	55	14.46	9	14.43	14.55	46	5,049	0.91%
2020/12/04	1.2	13.58	29	13.52	13.70	-27.8	4,674	-0.59%
2020/12/03	16	13.15	10	13.20	13.10	6	4,405	0.14%
2020/12/02	15	13.35	8	13.37	13.35	7	4,450	0.16%
2020/12/01	3	12.60	6	12.72	13.00	-3	4,151	-0.07%
2020/11/30	8	12.60	15	12.68	12.65	-7	4,000	-0.17%
2020/11/27	8	12.45	1	12.30	12.55	7	3,815	0.18%
2020/11/25	6.1	12.27	12	12.23	12.15	-5.9	3,660	-0.16%
2020/11/24	5	12.35	11.1	12.38	12.10	-6.1	3,506	-0.17%
2020/11/23	6.1	11.86	0	0.00	11.90	6.1	3,088	0.20%
2020/11/20	42	12.00	24	12.05	12.05	18	3,046	0.59%
2020/11/19	0	0.00	20	11.45	11.55	-20	2,592	-0.77%
2020/11/06	0	0.00	5	10.75	10.70	-5	2,794	-0.18%
2020/11/05	0	0.00	8	10.80	10.75	-8	2,804	-0.29%
2020/11/04	5	10.90	0	0.00	10.80	5	2,835	0.18%
2020/10/30	0	0.00	1	10.65	10.65	-1	2,872	-0.03%
2020/10/29	0	0.00	50	10.86	10.85	-50	2,876	-1.74%
2020/10/27	3	11.45	1	11.30	11.30	2	2,850	0.07%
2020/10/26	31	11.68	30	11.63	11.55	1	2,838	0.04%
2020/10/23	50	11.80	2	11.58	11.70	48	2,798	1.72%
2020/10/22	6	11.10	6	10.93	10.90	0	2,652	0.00%
2020/10/21	0	0.00	7	10.96	11.00	-7	2,532	-0.28%
2020/10/16	5	10.80	0	0.00	10.80	5	2,608	0.19%
2020/10/15	0	0.00	10	10.95	11.05	-10	2,644	-0.38%
2020/10/14	0	0.00	5	11.00	11.00	-5	2,690	-0.19%
2020/10/13	5	10.75	0	0.00	10.85	5	2,761	0.18%
2020/10/12	10	11.03	15	11.08	10.90	-5	2,823	-0.18%
2020/10/06	5	10.80	0	0.00	10.75	5	2,973	0.17%
2020/10/05	1	10.60	0	0.00	10.70	1	3,062	0.03%
2020/09/25	5	10.30	2	10.15	10.35	3	4,294	0.07%
2020/09/24	0	0.00	2	10.50	10.50	-2	4,587	-0.04%
2020/09/23	20	11.00	0	0.00	11.00	20	4,604	0.43%
2020/09/22	5	11.35	0	0.00	11.25	5	4,625	0.11%
2020/09/16	0	0.00	100	11.68	11.50	-100	4,604	-2.17%
2020/09/15	0	0.00	10	11.65	11.65	-10	4,626	-0.22%
2020/09/11	12	11.26	0	0.00	11.25	12	4,703	0.26%
2020/09/10	30	11.52	15	11.80	11.55	15	4,691	0.32%
2020/09/09	7	11.59	0	0.00	11.70	7	4,688	0.15%
2020/09/08	58	11.97	8	11.73	11.75	50	4,696	1.06%
2020/09/07	43	12.34	32	12.09	12.10	11	4,696	0.23%
2020/09/01	0	0.00	1	11.55	11.75	-1	5,162	-0.02%
2020/08/28	1	11.65	4	11.64	11.75	-3	5,166	-0.06%
2020/08/26	16	11.98	0	0.00	11.75	16	5,259	0.30%
2020/08/25	1	11.75	1	11.85	11.75	0	5,244	0.00%
2020/08/24	4	11.28	2	11.30	11.30	2	5,189	0.04%
2020/08/21	8	10.99	2	11.20	11.25	6	5,189	0.12%
2020/08/20	2	10.75	7	10.84	10.80	-5	5,172	-0.10%
2020/08/19	5	11.65	0	0.00	11.50	5	5,126	0.10%
2020/08/18	0	0.00	5	11.75	11.75	-5	5,118	-0.10%
2020/08/17	20	11.73	20	11.80	11.75	0	5,096	0.00%
2020/08/14	9	11.76	1	11.70	11.70	8	5,068	0.16%
2020/08/13	22	11.99	1	11.75	11.50	21	5,021	0.42%
2020/08/12	0	0.00	2	11.65	12.00	-2	4,842	-0.04%
2020/08/10	2	11.30	1	11.20	11.25	1	4,782	0.02%
2020/08/07	0	0.00	30	11.08	11.15	-30	4,774	-0.63%
2020/08/06	1	11.20	0	0.00	11.05	1	4,774	0.02%
2020/08/05	0	0.00	1	11.10	11.15	-1	4,767	-0.02%
2020/08/04	0	0.00	1	11.05	10.95	-1	4,761	-0.02%
2020/08/03	2	10.85	5	10.80	10.80	-3	4,792	-0.06%
2020/07/30	0	0.00	15	10.85	10.90	-15	4,879	-0.31%
2020/07/28	0	0.00	4	10.40	10.40	-4	4,862	-0.08%
2020/07/24	0	0.00	1	10.95	10.85	-1	4,981	-0.02%
2020/07/22	11	11.29	35	11.19	11.10	-24	5,033	-0.48%
2020/07/21	20	11.18	0	0.00	11.10	20	5,005	0.40%
2020/07/20	4	10.66	0	0.00	10.65	4	4,984	0.08%
2020/07/17	5	10.80	51	10.68	10.80	-46	4,947	-0.93%
2020/07/16	58	11.19	0	0.00	11.15	58	4,902	1.18%
2020/07/15	2	11.45	3	11.63	11.40	-1	4,831	-0.02%
2020/07/13	2	11.73	0	0.00	11.70	2	4,739	0.04%
2020/07/09	5	12.61	0	0.00	12.35	5	4,636	0.11%
2020/07/08	4	12.50	6	12.74	12.85	-2	4,513	-0.04%
2020/07/07	4	12.48	9	12.31	12.35	-5	4,321	-0.12%
2020/07/06	33	12.61	25	12.70	12.95	8	4,112	0.19%
2020/07/03	0	0.00	25	11.82	11.90	-25	3,344	-0.75%
2020/07/02	5	10.65	3	10.82	10.85	2	3,054	0.07%
2020/07/01	8	10.52	15	10.50	10.50	-7	2,989	-0.23%
2020/06/30	3	10.30	3	10.45	10.30	0	2,952	0.00%
2020/06/29	20	10.33	10	10.45	10.30	10	2,951	0.34%
2020/06/23	0	0.00	5	10.70	10.30	-5	2,983	-0.17%
2020/06/22	17	10.61	67	10.53	10.50	-50	3,044	-1.64%
2020/06/19	27	10.70	13	10.72	10.75	14	3,052	0.46%
2020/06/17	40	10.40	5	10.40	10.50	35	2,972	1.18%
2020/06/15	2	10.25	2	10.35	10.20	0	2,988	0.00%
2020/06/12	20	10.38	12	10.23	10.25	8	2,986	0.27%
2020/06/11	47	11.00	30	10.90	10.50	17	2,959	0.57%
2020/06/10	0	0.00	2	10.15	10.65	-2	2,602	-0.08%
2020/06/04	0	0.00	2	9.78	9.79	-2	2,506	-0.08%
2020/06/02	0	0.00	10	9.64	9.96	-10	2,515	-0.40%
2020/05/29	0	0.00	20	9.38	9.34	-20	2,471	-0.81%
2020/05/28	0	0.00	10	9.35	9.33	-10	2,518	-0.40%
2020/05/21	2	9.60	0	0.00	9.60	2	2,929	0.07%
2020/05/12	2	9.97	0	0.00	9.85	2	2,977	0.07%
2020/05/07	1	10.10	3	10.18	10.15	-2	2,984	-0.07%
2020/05/05	0	0.00	1	10.00	9.85	-1	2,911	-0.03%
2020/04/30	4	9.99	2	10.05	9.99	2	2,921	0.07%
2020/04/29	3	10.27	0	0.00	10.00	3	2,938	0.10%
2020/04/28	2	9.70	12	9.86	10.30	-10	2,866	-0.35%
2020/04/22	0	0.00	1	9.13	9.16	-1	3,786	-0.03%
2020/04/17	1	9.70	0	0.00	9.30	1	3,958	0.03%
2020/04/16	11	9.25	0	0.00	9.50	11	3,932	0.28%
2020/04/14	0	0.00	1	9.05	9.12	-1	3,972	-0.03%
2020/04/09	0	0.00	3	8.99	8.88	-3	4,034	-0.07%
2020/04/07	1	8.62	1	8.55	8.61	0	4,069	0.00%
2020/04/06	0	0.00	2	8.30	8.35	-2	4,078	-0.05%
2020/04/01	3	8.32	0	0.00	8.26	3	4,148	0.07%
2020/03/27	1	8.10	1	8.45	8.10	0	4,668	0.00%
2020/03/26	0	0.00	6	8.02	8.21	-6	4,916	-0.12%
2020/03/25	0	0.00	5	7.51	7.74	-5	4,873	-0.10%
2020/03/24	8	7.21	0	0.00	7.23	8	4,820	0.17%
2020/03/23	3	7.05	1	7.04	6.97	2	4,809	0.04%
2020/03/20	1	7.40	0	0.00	7.43	1	4,804	0.02%
2020/03/18	3	8.09	0	0.00	7.81	3	4,726	0.06%
2020/03/16	2	9.28	0	0.00	8.85	2	4,671	0.04%
2020/03/13	2	9.05	3	9.05	9.54	-1	4,623	-0.02%
2020/03/12	1	10.35	0	0.00	10.05	1	4,539	0.02%
2020/03/11	1	10.80	0	0.00	10.55	1	4,457	0.02%
2020/03/03	1	10.95	2	11.10	10.75	-1	4,161	-0.02%
2020/03/02	1	10.45	2	10.85	10.95	-1	4,096	-0.02%
2020/02/27	4	10.95	1	11.10	10.70	3	4,033	0.07%
2020/02/26	10	10.50	1	10.60	10.65	9	3,782	0.24%
2020/02/24	1	10.30	0	0.00	10.20	1	3,646	0.03%
2020/02/20	10	10.55	0	0.00	10.55	10	3,609	0.28%
2020/02/19	0	0.00	1	10.65	10.55	-1	3,600	-0.03%
2020/02/17	1	10.30	0	0.00	10.25	1	3,519	0.03%
2020/02/12	0	0.00	4	10.64	10.55	-4	3,507	-0.11%
2020/02/07	1	10.20	0	0.00	10.20	1	3,403	0.03%
2020/02/06	1	10.35	0	0.00	10.45	1	3,388	0.03%
2020/02/05	3	10.30	0	0.00	10.20	3	3,372	0.09%
2020/02/04	0	0.00	4	10.40	10.40	-4	3,342	-0.12%
2020/02/03	0	0.00	2	10.40	10.20	-2	3,319	-0.06%
2020/01/30	0	0.00	1	11.00	10.90	-1	3,201	-0.03%
2020/01/20	0	0.00	3	11.57	11.50	-3	3,057	-0.10%
2020/01/17	4	11.63	2	11.55	11.40	2	2,938	0.07%
2020/01/16	12	11.07	18	11.26	11.75	-6	2,603	-0.23%
2020/01/15	0	0.00	5	10.50	10.70	-5	2,178	-0.23%
2020/01/13	1	10.55	0	0.00	10.40	1	2,083	0.05%
2020/01/09	1	10.10	0	0.00	10.25	1	1,945	0.05%
2020/01/07	0	0.00	7	10.15	9.96	-7	1,882	-0.37%
2020/01/03	0	0.00	26.9	10.21	10.35	-26.9	1,818	-1.48%
2020/01/02	0	0.00	5	10.50	10.55	-5	1,773	-0.28%
2019/12/31	1	10.40	0	0.00	10.40	1	1,713	0.06%
2019/12/30	10	10.75	10	10.90	10.45	0	1,695	0.00%
2019/12/27	2	10.60	5	10.45	10.65	-3	1,638	-0.18%
2019/12/26	14	10.91	53	10.88	10.85	-39	1,553	-2.51%
2019/12/25	11	10.60	0	0.00	10.55	11	1,408	0.78%
2019/12/24	25	10.40	25	10.47	10.70	0	1,332	0.00%
2019/12/23	8	10.28	7	10.35	10.40	1	984	0.10%
2019/12/20	2	9.31	1	9.30	9.48	1	687	0.15%
2019/12/17	0	0.00	1	9.19	9.22	-1	687	-0.15%
2019/11/22	0	0.00	1	8.87	8.83	-1	817	-0.12%
2019/11/21	1	8.78	0	0.00	8.80	1	817	0.12%
2019/11/15	0	0.00	1	8.66	8.66	-1	821	-0.12%
2019/11/14	1	8.59	0	0.00	8.62	1	826	0.12%
2019/11/12	1	8.83	0	0.00	8.77	1	821	0.12%
2019/11/11	1	8.88	1	8.93	8.78	0	816	0.00%
2019/11/06	0	0.00	1	9.21	9.22	-1	810	-0.12%
2019/11/05	1	9.21	0	0.00	9.21	1	806	0.12%
2019/11/04	1	9.26	0	0.00	9.24	1	806	0.12%
2019/11/01	0	0.00	1	9.30	9.24	-1	803	-0.12%
2019/10/31	2	9.27	0	0.00	9.21	2	814	0.25%
2019/10/29	0	0.00	1	9.45	9.33	-1	813	-0.12%
2019/10/25	0	0.00	5	9.67	9.51	-5	839	-0.60%
2019/10/24	0	0.00	1	9.65	9.66	-1	850	-0.12%
2019/10/23	0	0.00	1	9.54	9.45	-1	819	-0.12%
2019/10/16	0	0.00	1	9.52	9.42	-1	813	-0.12%
2019/10/09	0	0.00	3	9.15	9.15	-3	843	-0.36%
2019/10/07	0	0.00	1	9.23	9.19	-1	850	-0.12%
2019/10/04	1	9.13	50	9.13	9.15	-49	853	-5.74%
2019/10/03	1	9.16	0	0.00	9.21	1	857	0.12%
2019/10/02	0	0.00	1	9.29	9.26	-1	862	-0.12%
2019/09/27	1	9.20	1	9.47	9.20	0	867	0.00%
2019/09/26	0	0.00	1	9.45	9.41	-1	865	-0.12%
2019/09/25	2	9.32	0	0.00	9.30	2	859	0.23%
2019/09/24	0	0.00	6	9.69	9.44	-6	860	-0.70%
2019/09/23	0	0.00	12	9.60	9.64	-12	836	-1.43%
2019/09/19	1	9.31	0	0.00	9.39	1	804	0.12%
2019/09/17	0	0.00	5	9.22	9.22	-5	786	-0.64%
2019/09/16	1	9.17	0	0.00	9.19	1	790	0.13%
2019/09/09	2	9.48	0	0.00	9.44	2	782	0.26%
2019/09/06	0	0.00	2	9.72	9.68	-2	761	-0.26%
2019/09/05	1	9.55	2	9.62	9.55	-1	736	-0.14%
2019/09/04	0	0.00	3	9.27	9.34	-3	666	-0.45%
2019/09/03	20	8.98	0	0.00	8.96	20	623	3.21%
2019/09/02	30	8.97	11	8.96	8.98	19	616	3.08%
2019/08/26	10	8.72	0	0.00	8.74	10	585	1.71%
2019/08/16	1	8.77	0	0.00	8.82	1	566	0.18%
2019/08/14	0	0.00	1	9.02	8.90	-1	578	-0.17%
2019/08/08	0	0.00	5	8.70	9.00	-5	582	-0.86%
2019/08/06	0	0.00	1	8.70	8.72	-1	562	-0.18%
2019/07/29	1	9.28	1	9.26	9.19	0	541	0.00%
2019/07/26	4	9.07	10	9.12	9.11	-6	521	-1.15%
2019/07/17	0	0.00	0	8.80	8.83	0	536	0.00%
2019/07/16	0	0.00	0.3	8.80	8.81	-0.3	626	-0.05%
2019/07/15	0.3	8.90	1	8.85	8.91	-0.7	630	-0.11%
2019/07/12	0	0.00	1	8.48	8.62	-1	604	-0.17%
2019/07/11	1	8.42	0	0.00	8.41	1	603	0.17%
2019/06/26	0	0.00	1	8.31	8.36	-1	626	-0.16%
2019/06/25	0	0.00	2	8.40	8.32	-2	636	-0.31%
2019/06/24	0	0.00	2	8.41	8.41	-2	639	-0.31%
2019/06/20	3	8.43	0	0.00	8.53	3	647	0.46%
2019/06/19	0	0.00	1	8.40	8.40	-1	662	-0.15%
2019/06/18	0	0.00	1	8.34	8.28	-1	662	-0.15%
2019/06/17	0	0.00	2	8.33	8.33	-2	692	-0.29%
2019/06/14	1	8.40	1	8.35	8.40	0	692	0.00%
2019/06/13	2	8.37	0	0.00	8.33	2	699	0.29%
2019/06/11	0	0.00	3	8.40	8.43	-3	717	-0.42%
2019/06/10	3	8.40	0	0.00	8.35	3	720	0.42%
2019/06/06	0	0.00	0	9.21	8.38	0	725	0.00%
2019/06/04	2	8.38	0	0.00	8.33	2	740	0.27%
2019/06/03	1	8.40	3	8.50	8.41	-2	746	-0.27%
2019/05/28	0	0.00	3	8.46	8.46	-3	797	-0.38%
2019/05/27	2	8.38	1	8.42	8.42	1	808	0.12%
2019/05/24	0	0.00	1	8.32	8.29	-1	816	-0.12%
2019/05/23	2	8.30	0	0.00	8.28	2	851	0.23%
2019/05/22	0	0.00	2	8.38	8.40	-2	859	-0.23%
2019/05/21	4	8.33	0	0.00	8.37	4	870	0.46%
2019/05/20	1	8.29	0	8.30	8.25	1	870	0.11%
2019/05/16	1	8.80	0	0.00	8.79	1	976	0.10%
2019/05/13	0	0.00	3	8.89	8.85	-3	1,041	-0.29%
2019/05/09	1	9.23	0	0.00	9.26	1	1,035	0.10%
2019/04/29	1	9.65	0	0.00	9.65	1	1,033	0.10%
2019/04/24	12	9.98	0	0.00	9.94	12	1,007	1.19%
2019/04/22	0	0.00	12	10.20	10.25	-12	962	-1.25%
2019/04/01	2	9.54	0	0.00	9.51	2	776	0.26%
2019/03/29	1	9.63	0	0.00	9.59	1	761	0.13%
2019/03/26	2	9.92	0	0.00	9.91	2	737	0.27%
2019/03/25	12	9.91	0	0.00	9.89	12	736	1.63%
2019/03/21	1	10.00	0	0.00	10.00	1	704	0.14%
2019/03/20	0	0.00	12	10.15	10.10	-12	701	-1.71%
2019/03/07	12	10.05	0	0.00	10.10	12	693	1.73%
2019/03/06	0	0.00	24	10.34	10.30	-24	731	-3.28%
2019/02/27	12	10.05	4	10.10	10.10	8	700	1.14%
2019/02/22	4	10.30	0	0.00	10.30	4	678	0.59%
2019/02/21	10	10.30	0	0.00	10.15	10	642	1.56%
2019/02/19	0	0.00	1.1	10.34	10.20	-1.1	626	-0.18%
2019/02/18	2	10.20	0.1	10.20	10.20	1.9	611	0.31%
2019/02/15	0	0.00	12	10.25	10.45	-12	582	-2.06%
2019/02/14	1.2	9.81	1	9.82	9.87	0.2	490	0.04%
2019/02/11	0	9.20	2	9.19	9.15	-2	423	-0.47%
2019/01/15	1	9.03	0	0.00	8.98	1	442	0.23%
2018/12/07	0	0.00	1	9.35	9.40	-1	618	-0.16%
2018/11/30	1	9.71	0	0.00	9.68	1	610	0.16%
2018/11/29	0	0.00	1	9.40	9.85	-1	579	-0.17%
2018/10/17	0	0.00	1	9.10	8.96	-1	638	-0.16%
2018/10/16	0	0.00	1	8.93	8.92	-1	640	-0.16%
2018/10/11	1	8.78	4	8.86	8.73	-3	646	-0.46%
2018/10/09	0	0.00	1	9.92	9.70	-1	620	-0.16%
2018/10/08	0	0.00	2	9.86	9.89	-2	622	-0.32%
2018/10/03	0	0.00	1	10.05	10.10	-1	632	-0.16%
2018/09/14	0.6	10.40	11	10.35	10.45	-10.4	776	-1.34%
2018/09/13	10	10.25	1	10.10	10.25	9	784	1.15%
2018/09/11	3	9.90	0	0.00	10.05	3	792	0.38%
2018/09/10	0	0.00	6	10.03	9.90	-6	828	-0.72%
2018/08/16	1	10.75	0	0.00	10.80	1	1,527	0.07%
2018/08/15	3	10.85	0	0.00	10.75	3	1,522	0.20%
2018/08/10	4	11.56	0	0.00	11.40	4	1,503	0.27%
2018/08/09	2	11.78	0	0.00	11.65	2	1,509	0.13%
2018/07/27	0	0.00	4	11.55	11.65	-4	1,638	-0.24%
2018/07/26	4	11.45	0	0.00	11.45	4	1,636	0.24%
2018/07/19	0	0.00	5	11.50	11.25	-5	1,641	-0.30%
2018/07/18	0	0.00	15	11.40	11.45	-15	1,660	-0.90%
2018/07/17	0	0.00	1	11.30	11.30	-1	1,776	-0.06%
2018/07/13	0	0.00	3	11.08	11.15	-3	1,770	-0.17%
2018/07/12	0	0.00	18	11.00	11.00	-18	1,769	-1.02%
2018/07/11	20	10.80	0	0.00	10.80	20	1,767	1.13%
2018/07/09	1	11.00	0	0.00	11.10	1	1,756	0.06%
2018/07/06	10	11.10	0	0.00	11.10	10	1,734	0.58%
2018/07/04	10	11.65	0	0.00	11.65	10	1,737	0.58%
2018/07/03	1	12.30	1	12.10	12.10	0	1,737	0.00%
2018/07/02	1	12.40	6	12.43	12.35	-5	1,722	-0.29%
2018/06/29	5	12.35	0	0.00	12.35	5	1,720	0.29%
2018/06/27	0	0.00	10	12.65	12.55	-10	1,726	-0.58%
2018/06/26	10	12.40	0	0.00	12.35	10	1,719	0.58%
2018/06/25	2	12.90	0	0.00	12.75	2	1,712	0.12%
2018/06/21	0	0.00	1	13.30	13.20	-1	1,748	-0.06%
2018/06/20	1	13.00	2	13.03	12.95	-1	1,734	-0.06%
2018/06/19	1	12.95	25	13.20	13.00	-24	1,980	-1.21%
2018/06/15	6	13.03	9	13.07	13.20	-3	1,956	-0.15%
2018/06/14	1	12.60	0	0.00	12.55	1	1,772	0.06%
2018/06/13	1	12.70	6	12.91	12.70	-5	1,793	-0.28%
2018/06/12	0	0.00	3	12.85	12.85	-3	1,800	-0.17%
2018/06/11	3	12.57	3	12.87	12.80	0	1,770	0.00%
2018/06/08	13	12.77	4	12.75	12.75	9	1,778	0.51%
2018/06/07	0	0.00	4	12.85	12.80	-4	1,821	-0.22%
2018/06/05	6	12.63	0	0.00	12.50	6	1,767	0.34%
2018/06/04	0	0.00	1	12.60	12.60	-1	1,765	-0.06%
2018/06/01	0	0.00	4	12.64	12.70	-4	1,701	-0.24%
2018/05/31	9	12.35	0	0.00	12.35	9	1,663	0.54%
2018/05/30	1	12.45	2	12.63	12.75	-1	1,619	-0.06%
2018/05/29	0	0.00	4	12.15	12.20	-4	1,536	-0.26%
2018/05/14	3	11.92	0	0.00	11.80	3	1,797	0.17%
2018/05/11	1	12.45	0	0.00	12.45	1	1,775	0.06%
2018/04/25	1	12.55	0	0.00	12.50	1	2,102	0.05%
2018/04/24	1	12.70	0	0.00	12.60	1	2,230	0.04%
2018/04/17	1	13.00	0	0.00	12.85	1	2,362	0.04%
2018/04/16	3	13.13	0	0.00	13.05	3	2,366	0.13%
2018/04/13	5	13.20	0	0.00	13.20	5	2,381	0.21%
2018/04/12	1	13.35	2	13.35	13.40	-1	2,418	-0.04%
2018/04/11	0	0.00	1	13.40	13.30	-1	2,452	-0.04%
2018/04/10	1	13.10	0	0.00	13.25	1	2,469	0.04%
2018/04/02	1	13.35	0	0.00	13.30	1	2,515	0.04%
2018/03/31	1	13.20	0	0.00	13.25	1	2,534	0.04%
2018/03/29	1	13.25	0	0.00	13.25	1	2,761	0.04%
2018/03/28	1	13.35	0	0.00	13.30	1	2,771	0.04%
2018/03/27	5	13.45	2	13.60	13.45	3	2,842	0.11%
2018/03/26	6	13.64	0	0.00	13.45	6	2,841	0.21%
2018/03/23	6	13.77	0	0.00	13.75	6	2,859	0.21%
2018/03/22	1	14.50	2	14.18	14.15	-1	2,840	-0.04%
2018/03/19	1	13.80	0	0.00	14.00	1	2,570	0.04%
2018/03/16	2	13.85	0	0.00	13.85	2	2,560	0.08%
2018/03/14	2	14.05	3	14.23	14.10	-1	2,650	-0.04%
2018/03/13	0	0.00	2	14.10	14.00	-2	2,651	-0.08%
2018/03/12	1	13.70	0	0.00	13.70	1	2,671	0.04%
2018/03/09	0	0.00	2	13.80	13.80	-2	2,716	-0.07%
2018/03/07	1	13.50	0	0.00	13.50	1	2,778	0.04%
2018/03/05	1	13.50	0	0.00	13.50	1	2,935	0.03%
2018/03/01	2	13.58	0	0.00	13.65	2	3,073	0.07%
2018/02/26	0	0.00	1	13.90	13.65	-1	3,055	-0.03%
2018/02/23	1	13.40	0	0.00	13.50	1	3,051	0.03%
2018/02/22	0	0.00	1	13.45	13.45	-1	3,122	-0.03%
2018/02/21	0	0.00	1	13.00	13.10	-1	3,172	-0.03%
2018/02/12	1	12.75	0	0.00	12.70	1	3,198	0.03%
2018/02/09	1	12.30	1	12.70	12.70	0	3,217	0.00%
2018/02/07	1	13.20	0	0.00	13.15	1	3,252	0.03%
2018/02/06	4	13.31	36	13.08	13.10	-32	3,278	-0.98%
2018/02/05	1	14.35	0	0.00	14.45	1	3,244	0.03%
2018/02/02	1	15.00	0	0.00	14.95	1	3,258	0.03%
2018/02/01	11	15.20	1	15.20	15.15	10	3,337	0.30%
2018/01/31	12	15.24	0	0.00	15.30	12	3,396	0.35%
2018/01/30	1	15.60	11	15.27	15.35	-10	3,506	-0.29%
2018/01/29	5	15.25	2	15.25	15.20	3	3,394	0.09%
2018/01/25	6	15.36	0	0.00	15.30	6	3,688	0.16%
2018/01/24	1	15.20	5	15.40	15.25	-4	3,732	-0.11%
2018/01/23	6	15.28	0	0.00	15.30	6	3,791	0.16%
2018/01/22	7	16.06	0	0.00	15.70	7	3,804	0.18%
2018/01/19	2	15.85	0	0.00	15.75	2	3,801	0.05%
2018/01/18	5	15.95	1	15.90	15.70	4	3,835	0.10%
2018/01/17	1	15.60	1	15.70	15.60	0	3,761	0.00%
2018/01/16	0	0.00	6	15.52	15.60	-6	3,783	-0.16%
2018/01/15	0	0.00	12	15.34	15.55	-12	3,830	-0.31%
2018/01/11	2	14.98	0	0.00	14.85	2	3,773	0.05%
2018/01/09	2	15.23	0	0.00	15.20	2	3,970	0.05%
2018/01/08	0	0.00	2	15.68	15.40	-2	4,060	-0.05%
2018/01/05	0	0.00	1	15.50	15.45	-1	4,169	-0.02%
2018/01/04	1	15.35	0	0.00	15.35	1	4,447	0.02%
2018/01/03	0	0.00	7	15.42	15.35	-7	4,538	-0.15%
2018/01/02	0	0.00	1	15.30	15.30	-1	4,653	-0.02%