菱生 (2369)-合庫-台中券商分點個股進出

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
▲0.05
漲幅
+0.22%
成交量
1,114張
產業
上市半導體類股▼0.78%
539人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

菱生 (2369)籌碼相關－合庫-台中券商分點個股進出

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

合庫-台中券商分點個股進出
合庫-台中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
2024/04/29	0	0.00	1	22.35	22.30	-1	14,729	-0.01%
2024/04/25	3	21.90	0	0.00	21.90	3	14,959	0.02%
2024/04/24	1	21.80	8	21.92	21.95	-7	14,959	-0.05%
2024/04/22	0	0.00	1	21.60	21.20	-1	14,949	-0.01%
2024/04/19	3	21.90	2	21.73	21.80	1	14,935	0.01%
2024/04/18	3	22.38	0	0.00	22.35	3	14,894	0.02%
2024/04/16	6	22.10	1	22.10	22.20	5	14,886	0.03%
2024/04/15	21.5	23.19	0	0.00	23.05	21.5	14,838	0.14%
2024/04/12	1	24.30	0	0.00	24.20	1	14,769	0.01%
2024/04/11	1	24.60	0	0.00	24.45	1	14,759	0.01%
2024/04/10	7	25.11	6	25.26	24.95	1	14,760	0.01%
2024/04/09	8	24.93	21	24.80	24.90	-13	14,695	-0.09%
2024/04/08	1	24.40	0	0.00	24.60	1	14,655	0.01%
2024/04/03	0	0.00	7	24.23	24.15	-7	14,680	-0.05%
2024/04/02	58	24.58	1	24.85	24.40	57	14,820	0.38%
2024/04/01	4	24.70	8	24.76	24.90	-4	15,048	-0.03%
2024/03/29	3	23.80	2	23.65	23.80	1	15,037	0.01%
2024/03/28	12	24.19	1	24.15	24.10	11	15,070	0.07%
2024/03/27	3	24.27	2	24.35	24.35	1	15,060	0.01%
2024/03/26	0	0.00	1	25.05	24.40	-1	15,057	-0.01%
2024/03/25	10	25.60	2	25.20	25.20	8	15,050	0.05%
2024/03/22	2	25.08	0	0.00	25.35	2	15,016	0.01%
2024/03/21	17	25.36	16	25.42	24.90	1	14,898	0.01%
2024/03/20	5	24.30	1	24.50	24.15	4	14,619	0.03%
2024/03/19	2	24.53	0	0.00	24.45	2	14,640	0.01%
2024/03/18	1	24.40	1	24.70	24.85	0	14,646	0.00%
2024/03/15	1	24.15	2	24.30	24.05	-1	14,617	-0.01%
2024/03/14	8	24.49	4	24.74	24.35	4	14,613	0.03%
2024/03/13	1	25.70	1	25.00	24.95	0	14,624	0.00%
2024/03/12	1	25.15	4.5	25.07	25.55	-3.5	14,624	-0.02%
2024/03/11	8	24.97	5	24.95	24.90	3	14,644	0.02%
2024/03/08	4	24.76	4	25.28	24.75	0	14,682	0.00%
2024/03/07	15	26.48	7	26.41	25.60	8	14,631	0.05%
2024/03/06	2	27.20	12	26.37	27.10	-10	14,558	-0.07%
2024/03/05	25	26.34	23	26.18	26.45	2	14,663	0.01%
2024/03/04	9	26.52	2	26.38	26.25	7	15,604	0.04%
2024/03/01	20	26.93	20	26.73	26.35	0	15,581	0.00%
2024/02/29	8.5	26.67	11	26.61	26.60	-2.5	15,319	-0.02%
2024/02/27	9	26.63	18	26.40	26.40	-9	15,175	-0.06%
2024/02/26	11	27.03	7	27.22	27.10	4	15,001	0.03%
2024/02/23	11	27.12	26	26.98	26.65	-15	14,866	-0.10%
2024/02/22	9	27.26	14	27.79	27.25	-5	14,794	-0.03%
2024/02/21	83	27.83	81	27.83	27.60	2	14,615	0.01%
2024/02/20	67	28.19	47	28.02	27.75	20	14,454	0.14%
2024/02/19	305.1	29.49	244	29.17	28.40	61.1	14,008	0.44%	大買/大賣/
2024/02/16	28	27.18	38	27.94	28.10	-10	12,541	-0.08%
2024/02/15	12	25.27	46	25.07	25.55	-34	11,643	-0.29%
2024/02/05	7	24.06	22	24.34	24.15	-15	11,497	-0.13%
2024/02/02	11	23.96	2	23.93	23.90	9	11,304	0.08%
2024/02/01	19	23.95	36	24.06	23.80	-17	11,194	-0.15%
2024/01/31	35	24.75	17	24.54	24.35	18	11,138	0.16%
2024/01/30	19	24.19	79	23.73	24.55	-60	10,369	-0.58%
2024/01/29	52	22.61	0	0.00	22.70	52	9,680	0.54%
2024/01/26	12	23.33	0	0.00	22.70	12	9,703	0.12%
2024/01/25	10	23.18	4	23.25	23.20	6	9,672	0.06%
2024/01/24	27	24.58	22	24.27	23.90	5	9,552	0.05%
2024/01/23	19	23.39	75	23.78	23.90	-56	8,402	-0.67%
2024/01/22	4.5	21.58	6	21.49	21.75	-1.5	8,120	-0.02%
2024/01/19	0	0.00	1	20.90	21.00	-1	8,223	-0.01%
2024/01/18	1	20.20	20	20.30	20.15	-19	8,599	-0.22%
2024/01/16	2	20.65	0	0.00	20.70	2	10,785	0.02%
2024/01/15	0	0.00	1	21.15	21.10	-1	11,370	-0.01%
2024/01/12	1	20.85	0	0.00	20.60	1	12,009	0.01%
2024/01/11	2	20.90	0	0.00	21.00	2	12,175	0.02%
2024/01/10	4	20.81	1	20.65	20.70	3	12,641	0.02%
2024/01/09	5	21.10	0	0.00	20.90	5	12,858	0.04%
2024/01/04	9	22.32	3	22.37	22.20	6	12,989	0.05%
2024/01/03	0	0.00	1	22.70	22.60	-1	12,970	-0.01%
2024/01/02	1	22.95	11	22.73	22.95	-10	12,951	-0.08%
2023/12/28	2	22.70	0	0.00	23.30	2	12,907	0.02%
2023/12/27	37	23.14	2	23.05	23.20	35	12,757	0.27%
2023/12/26	1	22.35	0	0.00	22.35	1	12,489	0.01%
2023/12/21	2	21.98	0	0.00	21.70	2	12,332	0.02%
2023/12/20	7	22.08	20	22.30	22.20	-13	12,313	-0.11%
2023/12/19	3	21.78	0	0.00	21.85	3	12,267	0.02%
2023/12/15	9	22.51	4	22.65	22.35	5	12,245	0.04%
2023/12/14	0	0.00	1	22.95	22.85	-1	12,198	-0.01%
2023/12/13	21	22.60	0	22.70	22.70	21	12,147	0.17%
2023/12/12	31	22.78	13	23.12	22.70	18	12,134	0.15%
2023/12/08	11	23.27	1	23.70	23.30	10	12,079	0.08%
2023/12/07	2	23.00	11	23.06	23.30	-9	12,064	-0.07%
2023/12/05	5	23.39	0	0.00	23.30	5	11,988	0.04%
2023/12/04	33	23.99	81	24.17	23.70	-48	11,939	-0.40%
2023/12/01	22	23.69	150	23.95	24.15	-128	11,883	-1.08%	大賣/鉅額交易
2023/11/30	49	23.86	2	24.55	23.90	47	11,820	0.40%
2023/11/29	61	24.97	51	24.66	24.30	10	11,673	0.09%
2023/11/28	0	0.00	11	23.48	23.45	-11	11,095	-0.10%
2023/11/27	1	23.55	0	0.00	23.20	1	11,022	0.01%
2023/11/22	1	23.50	6	23.40	23.45	-5	11,135	-0.04%
2023/11/21	5	23.16	1	23.55	23.05	4	11,163	0.04%
2023/11/20	6	23.25	9	23.33	23.25	-3	11,011	-0.03%
2023/11/17	4	23.03	7	23.11	22.80	-3	10,827	-0.03%
2023/11/16	51	22.33	10	22.46	22.45	41	10,606	0.39%
2023/11/15	22	22.63	65	22.58	22.60	-43	10,389	-0.41%
2023/11/14	6	21.47	8	21.45	21.75	-2	9,836	-0.02%
2023/11/13	92	21.38	139	21.53	21.65	-47	9,676	-0.49%	大賣/
2023/11/10	3	20.25	3	20.08	20.10	0	9,288	0.00%
2023/11/09	1	20.30	0	0.00	20.05	1	9,223	0.01%
2023/11/08	5	21.07	9	20.74	20.40	-4	9,169	-0.04%
2023/11/07	10	20.30	0	0.00	20.75	10	9,060	0.11%
2023/11/03	31	20.88	4	20.85	20.80	27	8,885	0.30%
2023/11/02	1	21.20	3	21.10	21.10	-2	8,827	-0.02%
2023/11/01	0	0.00	4	21.00	20.85	-4	8,765	-0.05%
2023/10/31	0	0.00	1	21.05	21.15	-1	8,649	-0.01%
2023/10/30	11	21.84	20	22.28	21.75	-9	8,496	-0.11%
2023/10/27	56	22.63	72	22.16	21.70	-16	8,318	-0.19%
2023/10/26	29	22.68	60	22.83	22.40	-31	8,168	-0.38%
2023/10/25	250	23.11	172	23.43	23.25	78	8,159	0.96%	大買/大賣/
2023/10/24	191	24.63	126	24.15	23.55	65	7,787	0.83%	大買/大賣/
2023/10/23	49	22.87	38	23.27	23.65	11	6,176	0.18%
2023/10/20	7	20.89	80	20.91	21.50	-73	5,607	-1.30%
2023/10/19	56	19.61	2	20.05	19.55	54	4,977	1.08%
2023/10/18	27	18.98	43	19.77	20.10	-16	4,813	-0.33%
2023/10/17	37	18.87	4	19.25	18.85	33	4,372	0.75%
2023/10/16	12	18.82	79	18.72	19.10	-67	4,165	-1.61%
2023/10/13	2	17.55	0	0.00	17.55	2	4,074	0.05%
2023/10/11	5	17.05	0	0.00	17.00	5	4,120	0.12%
2023/10/04	3	17.35	0	0.00	17.40	3	4,291	0.07%
2023/09/27	0	0.00	4	18.40	18.55	-4	5,089	-0.08%
2023/09/26	0.1	18.45	10	18.60	18.55	-9.9	5,199	-0.19%
2023/09/22	0	0.00	5	18.80	18.80	-5	5,199	-0.10%
2023/09/21	0	0.00	1	18.95	18.75	-1	5,189	-0.02%
2023/09/20	5	19.09	1	19.00	19.00	4	5,188	0.08%
2023/09/19	0	0.00	2	19.40	19.20	-2	5,173	-0.04%
2023/09/18	0	0.00	5	19.43	19.30	-5	5,157	-0.10%
2023/09/12	0	0.00	3	19.72	19.70	-3	5,129	-0.06%
2023/09/11	1	19.60	0	0.00	19.30	1	5,114	0.02%
2023/09/08	1	19.40	0	0.00	19.40	1	5,071	0.02%
2023/09/07	3	19.57	6	19.65	19.55	-3	5,035	-0.06%
2023/09/05	8	20.03	5	20.00	19.85	3	4,916	0.06%
2023/09/04	48	19.85	16	19.54	19.40	32	4,799	0.67%
2023/09/01	47	20.01	101	19.87	20.70	-54	4,607	-1.17%	大賣/
2023/08/30	1	18.80	10	19.13	18.75	-9	4,098	-0.22%
2023/08/29	14	18.60	4	18.64	18.80	10	4,056	0.25%
2023/08/28	76	19.03	64	19.45	18.95	12	3,970	0.30%
2023/08/25	37	18.57	76	18.83	18.80	-39	3,661	-1.07%
2023/08/24	2	17.45	0	0.00	17.50	2	3,472	0.06%
2023/08/23	7	17.20	0	17.25	17.25	7	3,444	0.20%
2023/08/18	2	17.00	0	0.00	17.00	2	3,418	0.06%
2023/08/16	0	17.10	0	0.00	17.05	0	3,402	0.00%
2023/08/14	7	17.06	2	17.00	17.00	5	3,389	0.15%
2023/08/11	0	0.00	8	17.45	17.35	-8	3,371	-0.24%
2023/08/10	3	17.55	0	0.00	17.55	3	3,364	0.09%
2023/08/09	0	0.00	2	18.50	18.20	-2	3,323	-0.06%
2023/08/08	2	18.75	11	18.50	18.50	-9	3,296	-0.27%
2023/08/07	5	18.80	13	18.75	18.75	-8	3,280	-0.24%
2023/08/04	1	18.30	8	18.11	18.10	-7	3,244	-0.22%
2023/08/02	1	18.25	0	0.00	18.10	1	3,209	0.03%
2023/08/01	0	0.00	4	18.73	18.50	-4	3,159	-0.13%
2023/07/31	22	19.95	12	19.84	18.70	10	3,108	0.32%
2023/07/28	26	20.36	12	20.41	20.05	14	2,944	0.48%
2023/07/27	9	18.66	18.1	18.78	19.35	-9.1	2,504	-0.36%
2023/07/26	5	17.90	1	17.80	17.60	4	2,283	0.18%
2023/07/25	1	18.10	0	0.00	17.90	1	2,266	0.04%
2023/07/24	0	0.00	3	17.55	17.55	-3	2,228	-0.13%
2023/07/20	1	18.00	0	0.00	18.05	1	2,202	0.05%
2023/07/19	0	0.00	3	17.75	17.55	-3	2,159	-0.14%
2023/07/18	3	18.13	5	18.10	17.85	-2	2,129	-0.09%
2023/07/14	0	0.00	3	17.90	17.85	-3	1,998	-0.15%
2023/07/13	6	18.27	12	18.05	17.85	-6	1,994	-0.30%
2023/07/12	1	17.95	2	17.90	17.90	-1	1,892	-0.05%
2023/07/11	1	17.85	5	17.80	17.80	-4	1,846	-0.22%
2023/07/10	5	17.59	2	17.55	17.50	3	1,821	0.16%
2023/07/07	6	18.18	7	18.01	17.85	-1	1,813	-0.06%
2023/07/06	19	18.06	2	17.95	18.40	17	1,658	1.03%
2023/07/05	41	18.05	69	17.82	18.00	-28	1,477	-1.89%
2023/07/04	1	16.70	2	17.03	17.15	-1	1,025	-0.10%
2023/07/03	1	15.70	3	15.60	15.60	-2	908	-0.22%
2023/06/30	0	0.00	2	15.40	15.40	-2	889	-0.22%
2023/06/29	0	0.00	10	15.40	15.40	-10	893	-1.12%
2023/06/28	5	15.25	0	0.00	15.20	5	890	0.56%
2023/06/19	0	0.00	11	15.46	15.55	-11	862	-1.27%
2023/06/16	1	15.55	0	0.00	15.60	1	842	0.12%
2023/06/15	6	15.13	10	15.30	15.40	-4	814	-0.49%
2023/06/14	1	15.10	3	15.17	15.15	-2	781	-0.26%
2023/06/13	3	14.92	6	14.90	14.90	-3	779	-0.38%
2023/06/12	5	14.78	0	0.00	14.75	5	775	0.65%
2023/06/09	0	0.00	1	14.95	14.95	-1	775	-0.13%
2023/06/08	2	14.85	0	0.00	14.85	2	778	0.26%
2023/06/07	1	15.05	0	0.00	15.00	1	793	0.13%
2023/06/06	1	14.95	0	0.00	14.90	1	805	0.12%
2023/06/05	1	15.00	1	15.00	14.95	0	830	0.00%
2023/06/01	2	14.50	1	14.45	14.55	1	826	0.12%
2023/05/31	1	14.65	0	0.00	14.65	1	839	0.12%
2023/05/29	2	14.55	0	0.00	14.60	2	845	0.24%
2023/05/24	2	14.50	0	0.00	14.55	2	910	0.22%
2023/05/23	0	0.00	32	14.32	14.40	-32	928	-3.45%
2023/05/19	0	0.00	5	14.20	14.05	-5	1,007	-0.50%
2023/05/17	0	0.00	6	14.13	14.05	-6	1,097	-0.55%
2023/05/16	0	0.00	2	14.00	14.00	-2	1,099	-0.18%
2023/05/12	2	13.63	0	0.00	13.70	2	1,139	0.18%
2023/05/11	11	13.97	0	0.00	13.60	11	1,179	0.93%
2023/05/09	10	14.10	0	0.00	14.00	10	1,219	0.82%
2023/05/05	0	0.00	10	14.25	14.20	-10	1,278	-0.78%
2023/05/04	10	14.15	0	14.40	14.20	10	1,422	0.70%
2023/05/03	10	14.05	16	14.13	14.20	-6	1,477	-0.41%
2023/05/02	11	14.16	11	14.30	14.30	0	1,495	0.00%
2023/04/28	1	14.25	0	0.00	14.25	1	1,497	0.07%
2023/04/27	0	0.00	2	14.15	14.05	-2	1,495	-0.13%
2023/04/21	0	0.00	2	14.85	14.85	-2	1,471	-0.14%
2023/04/19	7	15.70	0	0.00	15.50	7	1,454	0.48%
2023/04/18	9	15.64	2	15.68	15.70	7	1,443	0.48%
2023/04/17	1	15.70	0	0.00	15.60	1	1,412	0.07%
2023/04/14	7	15.35	0	0.00	15.35	7	1,386	0.50%
2023/04/13	1	15.30	0	0.00	15.35	1	1,378	0.07%
2023/04/12	0	0.00	10	15.60	15.70	-10	1,355	-0.74%
2023/04/11	0	0.00	1	15.10	15.10	-1	1,302	-0.08%
2023/04/10	1	14.90	0	0.00	14.90	1	1,299	0.08%
2023/04/07	0	0.00	1	14.95	14.95	-1	1,294	-0.08%
2023/03/27	7	15.25	6	15.27	15.25	1	1,275	0.08%
2023/03/23	0	0.00	6	15.22	15.20	-6	1,269	-0.47%
2023/03/17	8	14.66	0	0.00	14.80	8	1,258	0.64%
2023/03/15	2	14.85	0	0.00	14.80	2	1,252	0.16%
2023/03/14	1	14.75	0	0.00	14.85	1	1,260	0.08%
2023/03/10	6	15.28	0	0.00	15.10	6	1,280	0.47%
2023/03/09	11	15.56	2	15.70	15.55	9	1,276	0.71%
2023/03/07	0	0.00	1	15.55	15.55	-1	1,243	-0.08%
2023/03/03	4	15.30	3	15.35	15.35	1	1,223	0.08%
2023/03/02	1	15.25	2	15.20	15.20	-1	1,209	-0.08%
2023/02/24	0	0.00	9	15.23	15.15	-9	1,204	-0.75%
2023/02/23	5	15.48	1	15.40	15.40	4	1,192	0.34%
2023/02/21	2	15.50	1	15.45	15.45	1	1,166	0.09%
2023/02/17	2	15.38	0	0.00	15.45	2	1,138	0.18%
2023/02/16	21	15.04	21	15.20	15.25	0	1,104	0.00%
2023/02/14	0	0.00	1	14.55	14.55	-1	1,034	-0.10%
2023/02/13	0	0.00	20	14.40	14.45	-20	1,120	-1.78%
2023/02/10	0	0.00	1	14.35	14.40	-1	1,126	-0.09%
2023/02/09	0	0.00	7	14.99	14.90	-7	1,101	-0.64%
2023/02/08	4	14.94	0	0.00	15.05	4	1,068	0.37%
2023/02/06	0	0.00	6	14.80	14.80	-6	1,095	-0.55%
2023/02/03	2	15.20	5	14.94	15.05	-3	1,081	-0.28%
2023/02/02	6	15.06	5	15.00	15.10	1	1,040	0.09%
2023/02/01	6	14.52	1	14.60	14.70	5	900	0.56%
2023/01/31	0	0.00	1	13.65	13.95	-1	852	-0.12%
2023/01/30	1	13.30	1	13.25	13.25	0	835	0.00%
2023/01/16	1	13.05	1	13.25	13.05	0	837	0.00%
2023/01/13	1	13.20	0	0.00	13.15	1	837	0.12%
2023/01/11	0	13.50	0	0.00	13.45	0	837	0.00%
2023/01/03	0	0.00	1	12.95	13.05	-1	888	-0.11%
2022/12/30	9	12.95	0	13.10	12.95	9	889	1.01%
2022/12/28	5	13.07	1	13.30	13.10	4	897	0.45%
2022/12/23	10	13.06	1	13.20	13.20	9	928	0.97%
2022/12/21	9	13.20	0	0.00	13.20	9	973	0.92%
2022/12/20	9	13.25	0	0.00	13.20	9	981	0.92%
2022/12/19	2	13.60	0	0.00	13.60	2	1,007	0.20%
2022/12/16	1	13.65	0	0.00	13.70	1	1,015	0.10%
2022/12/15	0	0.00	1.1	14.00	14.05	-1.1	1,016	-0.11%
2022/12/14	0	0.00	0	14.00	13.85	0	1,022	0.00%
2022/12/13	9	13.75	0	0.00	13.75	9	1,023	0.88%
2022/12/12	1	13.95	0	0.00	13.90	1	1,022	0.10%
2022/12/09	0	0.00	2	14.35	14.20	-2	1,032	-0.19%
2022/12/07	0	0.00	2	14.30	14.05	-2	1,045	-0.19%
2022/12/05	12	15.10	0	0.00	14.75	12	1,047	1.15%
2022/12/02	2	14.85	2	14.88	14.90	0	1,039	0.00%
2022/11/30	3	14.30	0	0.00	14.25	3	1,031	0.29%
2022/11/28	1	13.95	0	0.00	13.85	1	1,038	0.10%
2022/11/18	0	0.00	2	14.40	14.30	-2	1,056	-0.19%
2022/11/17	1	14.45	0	0.00	14.45	1	1,050	0.10%
2022/11/10	0	0.00	1	13.70	13.85	-1	1,005	-0.10%
2022/11/09	1	14.10	5	13.85	13.95	-4	1,002	-0.40%
2022/11/08	5	13.55	0	0.00	13.50	5	923	0.54%
2022/11/04	0	0.00	0.1	13.30	13.50	-0.1	943	-0.01%
2022/11/02	1	13.30	5	13.30	13.15	-4	963	-0.42%
2022/10/31	0	0.00	0	12.80	12.90	0	956	0.00%
2022/10/27	0	0.00	12	12.88	13.00	-12	1,066	-1.13%
2022/10/25	2	12.65	0	0.00	12.65	2	1,102	0.18%
2022/10/24	0	0.00	1	12.95	12.75	-1	1,110	-0.09%
2022/10/21	0	0.00	0	12.70	12.65	0	1,123	0.00%
2022/10/20	11	12.46	0	0.00	12.55	11	1,133	0.97%
2022/10/17	0	0.00	5	12.65	12.70	-5	1,163	-0.43%
2022/10/14	0	0.00	6	12.59	12.65	-6	1,178	-0.51%
2022/10/13	6	12.18	15	11.96	11.85	-9	1,179	-0.76%
2022/10/12	1	12.60	0.5	12.75	12.75	0.5	1,162	0.04%
2022/10/05	0	0.00	5	13.55	13.45	-5	1,191	-0.42%
2022/10/03	0	12.70	0	0.00	12.95	0	1,211	0.00%
2022/09/29	0	0.00	2	12.80	12.85	-2	1,247	-0.16%
2022/09/28	7	12.61	3	12.65	12.35	4	1,254	0.32%
2022/09/26	8	13.51	0	0.00	13.35	8	1,257	0.64%
2022/09/20	0	0.00	0.5	14.95	14.95	-0.5	1,295	-0.04%
2022/09/15	1	15.40	1	15.30	15.30	0	1,327	0.00%
2022/09/13	1	15.20	0	0.00	15.15	1	1,369	0.07%
2022/09/05	0	0.00	2	15.25	15.15	-2	1,486	-0.13%
2022/08/29	1	15.55	0	0.00	15.65	1	1,504	0.07%
2022/08/26	0	0.00	1	16.20	16.15	-1	1,501	-0.07%
2022/08/24	30	15.95	0	0.00	15.85	30	1,504	1.99%
2022/08/22	10	16.30	1	16.30	16.20	9	1,578	0.57%
2022/08/18	1	16.20	0	0.00	16.20	1	1,566	0.06%
2022/08/17	2	16.10	0	0.00	16.10	2	1,562	0.13%
2022/08/16	10	16.35	0	0.00	16.25	10	1,562	0.64%
2022/08/15	1	16.15	1	16.10	16.15	0	1,564	0.00%
2022/08/12	0	0.00	2	15.83	15.85	-2	1,560	-0.13%
2022/08/11	3	15.38	1	15.40	15.40	2	1,547	0.13%
2022/08/10	1	15.10	0	0.00	15.10	1	1,543	0.07%
2022/08/04	10	15.65	0	0.00	15.60	10	1,524	0.66%
2022/08/03	3	16.60	1	16.75	16.60	2	1,474	0.14%
2022/07/29	10	16.90	1	17.05	16.90	9	1,431	0.63%
2022/07/28	10	16.85	0	0.00	16.75	10	1,429	0.70%
2022/07/22	0	0.00	1	17.05	16.95	-1	1,417	-0.07%
2022/07/20	2	16.83	0	0.00	16.75	2	1,441	0.14%
2022/07/14	2	15.85	0	0.00	15.85	2	1,470	0.14%
2022/07/13	0	0.00	1	15.55	15.55	-1	1,472	-0.07%
2022/07/12	1	15.10	3	15.17	15.05	-2	1,479	-0.14%
2022/07/06	0.1	15.65	0	0.00	15.20	0.1	1,461	0.01%
2022/07/04	0	0.00	0.5	15.70	15.80	-0.5	1,482	-0.03%
2022/06/30	13	16.65	0	0.00	16.45	13	1,455	0.89%
2022/06/27	2	17.45	0	0.00	17.75	2	1,494	0.13%
2022/06/23	3	17.05	13	17.10	17.00	-10	1,529	-0.65%
2022/06/21	1	17.85	4	17.10	17.85	-3	1,759	-0.17%
2022/06/20	0	0.00	12	17.23	17.00	-12	1,775	-0.68%
2022/06/17	0	0.00	2	18.05	18.10	-2	1,791	-0.11%
2022/06/13	1	19.95	0	0.00	19.90	1	1,919	0.05%
2022/06/10	2.2	20.84	2	20.65	20.60	0.2	1,927	0.01%
2022/06/08	0	0.00	1	21.40	21.15	-1	1,952	-0.05%
2022/06/02	4	21.60	0	0.00	21.60	4	2,090	0.19%
2022/05/31	7	21.55	1	21.75	21.50	6	2,156	0.28%
2022/05/30	2	21.30	1	21.40	21.60	1	2,125	0.05%
2022/05/24	1	20.80	0	0.00	20.50	1	2,219	0.05%
2022/05/23	0	0.00	1	21.30	21.05	-1	2,231	-0.04%
2022/05/19	0	20.60	1	21.00	21.20	-1	2,274	-0.04%
2022/05/12	0	0.00	16	20.22	19.80	-16	2,351	-0.68%
2022/05/10	0	0.00	16	20.39	20.75	-16	2,427	-0.66%
2022/05/09	0	21.30	0	0.00	20.80	0	2,479	0.00%
2022/05/06	1	21.30	0	0.00	21.60	1	2,500	0.04%
2022/05/05	0	0.00	0.5	21.55	21.65	-0.5	2,516	-0.02%
2022/05/03	0	0.00	2	21.10	21.15	-2	2,601	-0.08%
2022/04/28	3.7	21.10	0	0.00	21.15	3.7	2,672	0.14%
2022/04/27	0	0.00	1.5	20.93	21.10	-1.5	2,749	-0.05%
2022/04/26	0	0.00	8	21.78	21.60	-8	2,730	-0.29%
2022/04/25	1	21.95	0.5	22.00	21.90	0.5	2,761	0.02%
2022/04/21	1	23.20	0	0.00	23.25	1	2,810	0.04%
2022/04/20	0	0.00	50	22.92	23.15	-50	2,845	-1.76%
2022/04/19	0.5	23.35	3	23.10	23.10	-2.5	2,891	-0.09%
2022/04/15	2	22.80	0	0.00	22.80	2	2,993	0.07%
2022/04/14	0	0.00	1	23.55	23.45	-1	3,097	-0.03%
2022/04/11	1	23.25	0	0.00	23.05	1	3,344	0.03%
2022/04/08	1	23.70	0	0.00	23.75	1	3,592	0.03%
2022/04/07	0	0.00	2	23.95	23.60	-2	3,776	-0.05%
2022/04/06	1	24.00	3	23.95	24.05	-2	3,948	-0.05%
2022/04/01	0	24.58	0	0.00	24.35	0	4,047	0.00%
2022/03/31	6	24.57	4	24.60	24.45	2	4,293	0.05%
2022/03/30	2	25.10	0	0.00	24.85	2	4,757	0.04%
2022/03/29	0	0.00	3	25.25	25.05	-3	4,835	-0.06%
2022/03/28	23	24.51	1	24.50	24.90	22	4,878	0.45%
2022/03/25	64	25.83	13	25.63	25.15	51	4,902	1.04%
2022/03/24	1.9	25.27	7	25.16	25.30	-5.1	4,738	-0.11%
2022/03/23	1	25.00	1	24.95	24.95	0	4,782	0.00%
2022/03/22	5	24.40	0	0.00	24.80	5	4,871	0.10%
2022/03/21	1	24.35	1	24.65	24.60	0	4,929	0.00%
2022/03/18	3	24.30	6	24.27	24.45	-3	4,986	-0.06%
2022/03/17	2	23.13	0	0.00	23.25	2	4,941	0.04%
2022/03/14	5	23.19	1	22.95	23.10	4	5,373	0.07%
2022/03/11	5	22.80	6	22.74	22.90	-1	5,541	-0.02%
2022/03/08	0	0.00	1	22.00	21.50	-1	5,957	-0.02%
2022/03/07	1.1	22.87	0	0.00	22.50	1.1	7,005	0.02%
2022/03/04	0	0.00	8	23.95	23.70	-8	7,698	-0.10%
2022/03/03	1	24.25	2	24.30	24.10	-1	7,897	-0.01%
2022/03/01	2	23.83	0	0.00	23.85	2	8,361	0.02%
2022/02/25	5	23.52	2	23.55	23.50	3	8,418	0.04%
2022/02/24	2	23.85	0	0.00	23.35	2	8,572	0.02%
2022/02/23	0	0.00	9	24.33	24.30	-9	8,919	-0.10%
2022/02/22	0	0.00	2	24.25	24.35	-2	9,124	-0.02%
2022/02/21	1	24.85	1	24.90	25.00	0	9,283	0.00%
2022/02/18	1	25.00	1	24.70	25.10	0	9,691	0.00%
2022/02/16	0	0.00	1	25.20	25.20	-1	10,010	-0.01%
2022/02/14	0	0.00	11	24.54	24.35	-11	10,236	-0.11%
2022/02/11	11	25.20	3	25.25	25.25	8	10,412	0.08%
2022/02/10	4	25.48	4.5	25.34	25.20	-0.5	10,542	0.00%
2022/02/09	2	25.10	0	0.00	25.30	2	10,585	0.02%
2022/02/08	1.5	24.42	2	24.35	24.45	-0.5	10,600	0.00%
2022/01/26	5	23.42	1	23.30	23.30	4	11,050	0.04%
2022/01/25	2	23.70	1	23.45	23.40	1	11,241	0.01%
2022/01/24	1.1	24.30	0	0.00	24.20	1.1	11,341	0.01%
2022/01/21	0.1	25.00	0	24.75	24.65	0	11,433	0.00%
2022/01/19	0	0.00	2	24.95	25.15	-2	11,483	-0.02%
2022/01/18	74.1	25.78	114	25.22	25.10	-39.9	11,543	-0.35%	大賣/
2022/01/17	60	25.31	50	25.49	25.50	10	11,564	0.09%
2022/01/14	0.1	24.60	3.5	24.75	24.80	-3.5	11,597	-0.03%
2022/01/13	2.1	25.30	0	0.00	25.15	2.1	11,617	0.02%
2022/01/12	1.1	25.25	0	0.00	25.20	1.1	11,640	0.01%
2022/01/11	5	25.46	2	25.50	25.25	3	11,662	0.03%
2022/01/10	1	25.85	0	0.00	25.90	1	11,660	0.01%
2022/01/07	6	26.63	0	0.00	26.05	6	11,753	0.05%
2022/01/06	1	26.80	2	26.80	27.00	-1	11,772	-0.01%
2022/01/04	15	27.45	2	27.40	27.55	13	11,843	0.11%
2022/01/03	12	27.73	9	27.93	27.85	3	11,828	0.03%
2021/12/30	16	27.38	88	27.60	27.70	-72	11,651	-0.62%
2021/12/29	2	27.35	55	27.30	27.30	-53	11,570	-0.46%
2021/12/28	4	26.95	10	27.01	26.85	-6	11,556	-0.05%
2021/12/27	76	27.30	38	27.04	27.00	38	11,660	0.33%
2021/12/24	107	27.30	18.5	27.22	27.35	88.5	11,567	0.77%	大買/
2021/12/23	1.1	26.25	3	26.33	26.35	-1.9	11,213	-0.02%
2021/12/22	2	25.95	11	26.17	25.90	-9	11,372	-0.08%
2021/12/21	7.1	25.84	3	25.90	25.80	4.1	11,439	0.04%
2021/12/20	3.3	25.87	3	26.02	25.75	0.3	11,510	0.00%
2021/12/17	9.1	26.17	0	0.00	26.05	9.1	11,611	0.08%
2021/12/16	5	26.65	5	26.66	26.80	0	11,789	0.00%
2021/12/15	14.2	26.29	3.5	26.06	26.20	10.7	11,905	0.09%
2021/12/14	18.1	26.12	10	25.80	25.75	8.1	12,137	0.07%
2021/12/13	5.1	26.52	12.5	26.50	26.40	-7.5	12,420	-0.06%
2021/12/10	11.2	26.68	2	26.50	26.50	9.2	12,605	0.07%
2021/12/09	11	26.93	4	27.29	26.70	7	12,786	0.05%
2021/12/08	14	27.31	7	27.72	27.15	7	12,948	0.05%
2021/12/07	21	26.83	39	27.11	27.35	-18	13,140	-0.14%
2021/12/06	12	26.77	0	0.00	26.60	12	13,635	0.09%
2021/12/03	11	27.09	0	0.00	27.00	11	13,941	0.08%
2021/12/02	15	27.43	25	27.18	26.95	-10	14,271	-0.07%
2021/12/01	156	28.48	81	28.74	27.80	75	14,650	0.51%	大買/
2021/11/30	13	27.58	41	27.74	28.10	-28	14,388	-0.19%
2021/11/29	18	25.92	5	25.70	25.55	13	14,168	0.09%
2021/11/26	11	26.84	10	27.05	26.60	1	14,466	0.01%
2021/11/25	0	0.00	3	26.83	26.45	-3	14,563	-0.02%
2021/11/24	24	26.02	10	26.13	26.20	14	14,807	0.09%
2021/11/23	36.1	26.39	3	26.42	26.15	33.1	15,772	0.21%
2021/11/22	29.2	27.25	21	27.33	27.30	8.2	16,008	0.05%
2021/11/19	14	26.81	17	26.66	26.85	-3	16,031	-0.02%
2021/11/18	7	26.12	6	26.39	26.10	1	16,273	0.01%
2021/11/17	23	26.60	6	26.70	26.90	17	16,561	0.10%
2021/11/16	2.5	25.68	5	25.75	25.90	-2.5	16,392	-0.02%
2021/11/15	17	25.63	13	25.52	25.60	4	16,550	0.02%
2021/11/12	4	24.89	2	25.30	24.55	2	16,751	0.01%
2021/11/10	6	25.43	1	25.50	25.55	5	17,624	0.03%
2021/11/09	0	0.00	5	26.25	26.00	-5	18,390	-0.03%
2021/11/08	1	26.00	3	26.33	25.80	-2	18,846	-0.01%
2021/11/04	3	25.98	4	26.23	25.70	-1	20,495	0.00%
2021/11/03	19	26.06	2	26.70	25.80	17	22,304	0.08%
2021/11/02	4	26.16	7	26.41	26.60	-3	24,642	-0.01%
2021/11/01	4	25.91	13	26.07	25.95	-9	25,540	-0.04%
2021/10/29	12	25.66	0	0.00	25.20	12	25,707	0.05%
2021/10/28	1	26.10	0	0.00	26.05	1	25,842	0.00%
2021/10/27	1	25.80	3	25.70	25.80	-2	26,197	-0.01%
2021/10/26	3	25.53	16	25.53	25.10	-13	26,488	-0.05%
2021/10/25	1	25.80	1	25.20	25.70	0	26,635	0.00%
2021/10/22	0	0.00	2	25.63	25.45	-2	26,950	-0.01%
2021/10/21	3	25.17	9	25.66	25.05	-6	27,283	-0.02%
2021/10/20	0	0.00	6	25.28	25.15	-6	27,492	-0.02%
2021/10/18	0	0.00	3	24.73	24.55	-3	28,634	-0.01%
2021/10/15	11.5	24.50	7	24.74	24.80	4.5	29,069	0.02%
2021/10/14	1	23.80	12	23.89	23.65	-11	29,343	-0.04%
2021/10/13	4	24.61	40	23.80	23.70	-36	29,746	-0.12%
2021/10/12	15	25.04	6	24.33	24.35	9	29,981	0.03%
2021/10/08	10	26.20	10	26.40	25.55	0	30,475	0.00%
2021/10/07	12	25.93	9	25.98	26.10	3	31,126	0.01%
2021/10/06	5	25.31	2	24.90	24.90	3	32,701	0.01%
2021/10/05	30.5	24.67	22	25.16	25.65	8.5	33,514	0.03%
2021/10/04	8.5	24.91	11	25.20	24.50	-2.5	35,120	-0.01%
2021/10/01	5	26.20	7	26.34	25.85	-2	35,406	-0.01%
2021/09/30	3	26.55	4	26.68	27.00	-1	35,605	0.00%
2021/09/29	7.4	26.70	2	26.80	26.30	5.4	35,968	0.02%
2021/09/28	6	27.91	19	28.17	28.05	-13	36,179	-0.04%
2021/09/27	25	28.32	3	28.33	28.20	22	36,410	0.06%
2021/09/24	14	28.68	34	28.74	28.55	-20	36,463	-0.05%
2021/09/23	12	28.43	8	28.81	28.20	4	36,408	0.01%
2021/09/22	17.3	28.21	35	28.56	28.30	-17.7	36,306	-0.05%
2021/09/17	30.3	28.74	2	28.78	28.75	28.3	36,253	0.08%
2021/09/16	3	29.30	20	29.30	29.55	-17	36,183	-0.05%
2021/09/15	12	28.43	0	0.00	28.30	12	35,892	0.03%
2021/09/14	8	29.16	9	29.44	29.05	-1	35,759	0.00%
2021/09/13	11	29.10	14	29.55	28.90	-3	35,654	-0.01%
2021/09/10	99	29.75	84	29.74	29.85	15	35,997	0.04%
2021/09/09	11	29.51	24	29.82	30.10	-13	36,385	-0.04%
2021/09/08	10	28.67	36	28.48	28.30	-26	36,618	-0.07%
2021/09/07	32	28.62	17	28.94	28.50	15	36,439	0.04%
2021/09/06	44	29.85	18	29.71	29.90	26	36,113	0.07%
2021/09/03	28	29.90	74.5	30.42	30.65	-46.5	35,579	-0.13%
2021/09/02	37.2	30.12	51	29.93	28.95	-13.9	35,229	-0.04%
2021/09/01	67	30.29	27	30.26	30.50	40	34,963	0.11%
2021/08/31	8	29.83	68.4	29.88	30.45	-60.4	34,532	-0.17%
2021/08/30	26	29.16	25	29.38	29.15	1	34,421	0.00%
2021/08/27	81.1	29.55	132	29.23	28.65	-50.9	34,102	-0.15%	大賣/
2021/08/26	6	29.03	20	29.05	29.30	-14	33,124	-0.04%
2021/08/25	27	28.53	24	28.56	28.55	3	32,777	0.01%
2021/08/24	121.1	27.97	58	28.46	27.95	63.1	32,487	0.19%	大買/
2021/08/23	66	27.71	37	27.83	28.60	29	32,099	0.09%
2021/08/20	3	26.10	29	26.21	26.50	-26	31,797	-0.08%
2021/08/19	2	25.93	13	26.10	25.50	-11	31,611	-0.03%
2021/08/18	5	25.44	13	25.54	26.90	-8	31,672	-0.03%
2021/08/17	13	26.08	5	25.55	25.05	8	31,361	0.03%
2021/08/16	12	25.56	12	25.53	25.85	0	30,920	0.00%
2021/08/13	10.2	27.76	7	27.40	26.85	3.2	30,425	0.01%
2021/08/12	87	28.05	66	27.99	28.05	21	29,558	0.07%
2021/08/11	34.1	28.39	56	28.23	27.40	-21.9	29,119	-0.08%
2021/08/10	90	29.47	52	29.31	29.30	38	28,381	0.13%
2021/08/09	216	30.37	212	30.59	29.85	4	27,503	0.01%	大買/大賣/
2021/08/06	219.2	30.33	143	30.35	29.35	76.2	25,670	0.30%	大買/大賣/
2021/08/05	98	29.21	136	29.67	31.15	-38	23,188	-0.16%	大賣/
2021/08/04	23	27.95	36	28.15	28.35	-13	22,281	-0.06%
2021/08/03	51	27.59	20	27.85	28.00	31	22,117	0.14%
2021/08/02	19	27.71	23.4	27.77	27.20	-4.4	22,141	-0.02%
2021/07/30	14	27.06	50	26.90	26.65	-36	21,909	-0.16%
2021/07/29	18.2	26.16	12	26.11	26.20	6.2	21,642	0.03%
2021/07/28	11.2	26.32	13	25.69	26.20	-1.8	21,511	-0.01%
2021/07/27	6	27.73	5.5	27.69	27.05	0.5	21,360	0.00%
2021/07/26	10	28.12	15	28.22	28.15	-5	21,094	-0.02%
2021/07/23	6	27.64	28	28.00	28.10	-22	21,018	-0.10%
2021/07/22	37	28.10	16	28.34	27.80	21	20,792	0.10%
2021/07/21	6.5	27.25	24	27.11	27.55	-17.5	20,057	-0.09%
2021/07/20	36	27.07	24	26.82	26.65	12	19,848	0.06%
2021/07/19	37	26.84	37	26.82	27.00	0	19,639	0.00%
2021/07/16	30	25.98	27	26.25	26.45	3	19,323	0.02%
2021/07/15	32	25.24	63	25.82	26.20	-31	19,163	-0.16%
2021/07/14	57	25.79	66	26.51	25.30	-9	18,720	-0.05%
2021/07/13	150	28.12	94	28.06	27.35	56	18,262	0.31%	大買/
2021/07/12	31	25.31	82.5	26.03	26.40	-51.5	16,717	-0.31%
2021/07/09	131	23.93	46	24.18	24.00	85	15,872	0.54%	大買/
2021/07/08	1	23.00	29	23.17	23.20	-28	14,274	-0.20%
2021/07/07	5	20.74	78	20.74	21.10	-73	13,999	-0.52%
2021/07/06	107	20.66	83	20.96	20.40	24	13,812	0.17%	大買/
2021/07/05	44.5	20.42	10	20.51	20.65	34.5	13,568	0.25%
2021/07/02	13	20.02	60	19.89	19.85	-47	13,896	-0.34%
2021/07/01	73	19.41	1	19.05	19.40	72	14,443	0.50%
2021/06/30	14	19.43	3	19.40	19.50	11	14,510	0.08%
2021/06/29	0	0.00	1.1	19.22	19.20	-1.1	14,458	-0.01%
2021/06/28	1	19.70	0	0.00	19.65	1	14,351	0.01%
2021/06/25	0	0.00	6	19.40	19.05	-6	14,312	-0.04%
2021/06/24	5	18.90	6	19.15	19.30	-1	14,589	-0.01%
2021/06/21	15.1	19.29	9	18.98	18.50	6.1	14,558	0.04%
2021/06/18	45	19.82	11	19.89	19.45	34	14,066	0.24%
2021/06/17	6	20.28	65	20.09	20.80	-59	13,399	-0.44%
2021/06/16	5	19.13	9	19.14	19.00	-4	12,572	-0.03%
2021/06/15	1	18.90	10.2	18.95	18.90	-9.2	12,434	-0.07%
2021/06/10	26	18.81	16.2	18.98	18.80	9.8	12,326	0.08%
2021/06/09	5	18.87	6	18.68	18.80	-1	11,896	-0.01%
2021/06/08	0	0.00	3	18.23	18.40	-3	11,693	-0.03%
2021/06/07	7	18.57	15	18.34	17.70	-8	11,709	-0.07%
2021/06/03	0	0.00	18	18.04	18.00	-18	11,377	-0.16%
2021/05/28	25	17.47	24	17.67	17.50	1	11,235	0.01%
2021/05/26	0.2	17.00	2	17.20	16.85	-1.8	11,189	-0.02%
2021/05/25	5	16.95	0	0.00	16.60	5	10,914	0.05%
2021/05/24	11	16.11	2	16.00	16.25	9	10,951	0.08%
2021/05/21	1	15.55	2	15.63	15.60	-1	10,934	-0.01%
2021/05/20	5	15.55	0	0.00	15.35	5	11,253	0.04%
2021/05/19	7	15.43	6	15.65	16.05	1	11,316	0.01%
2021/05/18	2	14.63	1	14.90	14.90	1	11,332	0.01%
2021/05/17	4	13.93	7	13.95	13.55	-3	11,593	-0.03%
2021/05/13	6	15.22	1	15.85	15.30	5	11,425	0.04%
2021/05/12	3.1	17.14	3	16.63	16.35	0.1	11,225	0.00%
2021/05/11	84	18.67	77	18.36	18.15	7	11,028	0.06%
2021/05/10	121.1	18.91	110	18.42	19.20	11.1	10,942	0.10%	大買/大賣/
2021/05/07	2	18.50	21	18.45	18.50	-19	10,759	-0.18%
2021/05/06	6	17.01	0	0.00	16.85	6	10,719	0.06%
2021/05/05	1	17.90	1	17.25	17.20	0	10,680	0.00%
2021/05/04	7	17.56	0	0.00	17.70	7	10,660	0.07%
2021/05/03	2	18.38	6	18.58	18.35	-4	10,488	-0.04%
2021/04/29	7	18.89	0	0.00	18.85	7	10,435	0.07%
2021/04/28	7	19.10	6	19.07	19.60	1	10,339	0.01%
2021/04/27	9	19.00	17	19.02	19.05	-8	10,446	-0.08%
2021/04/26	71	19.58	55	19.41	19.50	16	10,486	0.15%
2021/04/23	1	18.00	1	19.10	18.95	0	10,331	0.00%
2021/04/22	8	19.08	16	18.61	18.10	-8	10,438	-0.08%
2021/04/21	16	19.11	9	19.21	19.00	7	11,121	0.06%
2021/04/20	1	19.05	5	18.96	19.05	-4	11,229	-0.04%
2021/04/19	18	18.98	25	19.02	18.85	-7	11,325	-0.06%
2021/04/16	3	18.45	0	0.00	18.65	3	11,180	0.03%
2021/04/15	0	0.00	1	17.85	18.05	-1	11,092	-0.01%
2021/04/14	6	17.38	7	17.82	17.60	-1	11,089	-0.01%
2021/04/13	0	0.00	20	18.76	18.15	-20	11,094	-0.18%
2021/04/12	4	18.58	5	18.54	18.45	-1	11,003	-0.01%
2021/04/09	12	18.22	8	18.28	18.20	4	10,957	0.04%
2021/04/08	36	18.64	29.1	18.73	18.90	6.9	10,753	0.06%
2021/04/07	30	17.92	27	17.73	18.45	3	9,992	0.03%
2021/04/06	17	16.86	11	16.72	16.80	6	9,169	0.07%
2021/04/01	1	16.00	13	16.04	16.10	-12	9,004	-0.13%
2021/03/31	1	16.10	3	16.12	16.05	-2	9,079	-0.02%
2021/03/30	5	16.21	2	16.00	16.15	3	9,048	0.03%
2021/03/29	50	16.79	25	16.82	16.50	25	8,930	0.28%
2021/03/26	36	16.53	37	16.25	16.45	-1	8,460	-0.01%
2021/03/25	4	16.45	0	0.00	16.15	4	8,444	0.05%
2021/03/24	1	16.40	0	0.00	16.10	1	8,306	0.01%
2021/03/23	0	0.00	17	16.03	15.85	-17	8,273	-0.21%
2021/03/22	6	16.38	4	16.39	16.40	2	8,191	0.02%
2021/03/19	12	16.14	0	0.00	16.25	12	8,094	0.15%
2021/03/18	4	16.16	38	16.18	16.25	-34	8,125	-0.42%
2021/03/17	0	0.00	15	16.12	16.00	-15	8,179	-0.18%
2021/03/16	0	0.00	3	15.82	15.85	-3	8,235	-0.04%
2021/03/15	1	15.80	60	15.80	15.85	-59	8,432	-0.70%
2021/03/12	0	0.00	1	15.55	15.70	-1	8,564	-0.01%
2021/03/11	0	0.00	11	15.58	15.45	-11	8,905	-0.12%
2021/03/10	1	15.25	0	0.00	15.10	1	9,136	0.01%
2021/03/09	1	15.05	0	0.00	14.85	1	9,208	0.01%
2021/03/08	1	15.00	5	15.20	15.15	-4	9,490	-0.04%
2021/03/05	0	0.00	2	15.10	15.10	-2	9,625	-0.02%
2021/03/04	0	0.00	11	15.79	15.40	-11	9,804	-0.11%
2021/03/03	10	15.30	11	15.85	15.70	-1	9,899	-0.01%
2021/03/02	0	0.00	1	16.35	15.75	-1	9,876	-0.01%
2021/02/26	15	15.43	11	16.09	16.05	4	9,941	0.04%
2021/02/25	10	15.75	1	15.80	15.80	9	10,284	0.09%
2021/02/24	38	15.89	30	16.38	15.75	8	10,344	0.08%
2021/02/23	7	16.05	0	0.00	16.10	7	10,691	0.07%
2021/02/22	15	16.32	16	16.21	16.10	-1	10,581	-0.01%
2021/02/19	48	15.60	5	15.50	15.60	43	10,255	0.42%
2021/02/18	14	15.03	13	15.28	15.30	1	10,124	0.01%
2021/02/17	5	15.09	73	14.99	15.30	-68	9,965	-0.68%
2021/02/05	1	13.90	0	0.00	13.95	1	9,622	0.01%
2021/02/04	10	13.95	10	14.20	13.85	0	9,606	0.00%
2021/02/03	0	13.80	13	14.08	13.90	-13	9,550	-0.14%
2021/02/01	5	13.50	0	0.00	13.55	5	9,597	0.05%
2021/01/29	1	13.80	0	0.00	13.80	1	9,543	0.01%
2021/01/28	27	14.30	2	14.30	14.25	25	9,444	0.26%
2021/01/27	3	13.85	12	13.99	13.90	-9	9,261	-0.10%
2021/01/26	8	13.94	4	14.23	14.00	4	9,212	0.04%
2021/01/25	14	14.31	9	14.30	14.25	5	9,146	0.05%
2021/01/22	2	14.70	12	14.65	14.50	-10	9,103	-0.11%
2021/01/21	14	14.51	7	14.78	14.35	7	9,046	0.08%
2021/01/20	35	14.89	1	15.35	14.35	34	8,951	0.38%
2021/01/19	0	0.00	12	14.86	15.10	-12	8,694	-0.14%
2021/01/18	20	14.36	1	14.40	14.50	19	8,591	0.22%
2021/01/15	7	15.09	14	15.46	15.00	-7	8,613	-0.08%
2021/01/14	27	16.15	16	16.11	16.00	11	8,441	0.13%
2021/01/13	6	14.86	40	15.10	15.55	-34	7,538	-0.45%
2021/01/12	30	14.92	20	14.94	14.50	10	7,235	0.14%
2021/01/11	0	0.00	1	14.65	14.80	-1	6,975	-0.01%
2021/01/08	6	14.46	17	14.38	14.25	-11	6,834	-0.16%
2021/01/07	0	0.00	3	14.15	14.55	-3	6,790	-0.04%
2021/01/06	2	14.57	0	0.00	14.10	2	6,719	0.03%
2021/01/05	2	14.65	10	14.90	14.90	-8	6,538	-0.12%
2021/01/04	10	14.30	0	0.00	14.55	10	6,416	0.16%
2020/12/31	0	0.00	2	14.30	14.25	-2	6,307	-0.03%
2020/12/29	1	14.20	0	0.00	14.10	1	6,232	0.02%
2020/12/28	9	14.22	0	0.00	14.35	9	6,224	0.14%
2020/12/25	4	14.35	7	14.25	14.20	-3	6,165	-0.05%
2020/12/23	2	13.50	1	13.75	13.80	1	6,018	0.02%
2020/12/22	2	13.90	2	13.75	13.50	0	6,020	0.00%
2020/12/18	1	13.80	3	14.07	13.80	-2	5,951	-0.03%
2020/12/17	0	0.00	4	14.19	14.15	-4	5,882	-0.07%
2020/12/16	0	0.00	4	14.05	14.10	-4	5,860	-0.07%
2020/12/15	0	0.00	8	14.14	14.00	-8	5,830	-0.14%
2020/12/14	0	0.00	6	14.40	14.35	-6	5,774	-0.10%
2020/12/11	0	0.00	9	13.92	13.85	-9	5,674	-0.16%
2020/12/10	7	14.54	2	14.35	14.40	5	5,542	0.09%
2020/12/09	5	14.67	0	0.00	14.95	5	5,392	0.09%
2020/12/08	22	14.49	14	14.53	14.40	8	5,187	0.15%
2020/12/07	34	14.57	22	14.52	14.55	12	5,049	0.24%
2020/12/04	31	13.56	42	13.73	13.70	-11	4,674	-0.24%
2020/12/03	8	13.20	2	13.15	13.10	6	4,405	0.14%
2020/12/02	41	13.41	11	13.50	13.35	30	4,450	0.67%
2020/12/01	0	0.00	4	12.91	13.00	-4	4,151	-0.10%
2020/11/30	3	12.68	6	12.69	12.65	-3	4,000	-0.07%
2020/11/27	0	0.00	107	12.36	12.55	-107	3,815	-2.80%	大賣/鉅額交易
2020/11/26	97	12.15	5	12.15	12.15	92	3,693	2.49%
2020/11/25	30	12.30	32	12.48	12.15	-2	3,660	-0.05%
2020/11/24	17	12.24	91	12.50	12.10	-74	3,506	-2.11%
2020/11/23	0	0.00	1	11.85	11.90	-1	3,088	-0.03%
2020/11/20	33	11.86	39	12.03	12.05	-6	3,046	-0.20%
2020/11/19	2	11.45	0	0.00	11.55	2	2,592	0.08%
2020/11/18	1	11.55	10	11.50	11.35	-9	2,574	-0.35%
2020/11/17	5	11.45	0	0.00	11.30	5	2,555	0.20%
2020/11/16	5	11.30	0	0.00	11.30	5	2,572	0.19%
2020/11/13	0	0.00	1	11.30	11.25	-1	2,567	-0.04%
2020/11/05	3	10.78	0	0.00	10.75	3	2,804	0.11%
2020/11/03	1	10.80	1	10.80	10.80	0	2,833	0.00%
2020/10/30	3	10.70	1	10.60	10.65	2	2,872	0.07%
2020/10/29	0	0.00	1	10.80	10.85	-1	2,876	-0.03%
2020/10/28	1	11.00	0	0.00	11.00	1	2,869	0.03%
2020/10/27	4	11.43	2	11.25	11.30	2	2,850	0.07%
2020/10/26	21	11.55	0	0.00	11.55	21	2,838	0.74%
2020/10/23	87	11.85	6	11.80	11.70	81	2,798	2.89%
2020/10/22	1	11.05	0	0.00	10.90	1	2,652	0.04%
2020/10/15	0	0.00	1	10.95	11.05	-1	2,644	-0.04%
2020/10/14	0	0.00	95	10.95	11.00	-95	2,690	-3.53%
2020/10/13	96	10.80	0	0.00	10.85	96	2,761	3.48%
2020/10/07	0	0.00	95	10.90	10.90	-95	2,942	-3.23%
2020/10/05	9	10.72	30	10.60	10.70	-21	3,062	-0.69%
2020/09/29	0	0.00	1	10.40	10.40	-1	3,285	-0.03%
2020/09/24	92	10.70	0	0.00	10.50	92	4,587	2.01%
2020/09/17	0	0.00	1	11.70	11.65	-1	4,592	-0.02%
2020/09/10	14	11.75	0	0.00	11.55	14	4,691	0.30%
2020/09/08	11	11.77	0	0.00	11.75	11	4,696	0.23%
2020/09/07	6	12.20	8	12.09	12.10	-2	4,696	-0.04%
2020/09/04	0	0.00	3	11.77	11.75	-3	4,943	-0.06%
2020/09/03	2	11.70	0	0.00	11.75	2	5,059	0.04%
2020/09/01	1	11.55	1	11.80	11.75	0	5,162	0.00%
2020/08/28	0	0.00	4	11.75	11.75	-4	5,166	-0.08%
2020/08/27	1	11.60	0	0.00	11.55	1	5,225	0.02%
2020/08/26	0	0.00	15	11.93	11.75	-15	5,259	-0.29%
2020/08/20	0	0.00	5	10.75	10.80	-5	5,172	-0.10%
2020/08/19	0	0.00	1	11.80	11.50	-1	5,126	-0.02%
2020/08/18	0	0.00	1	11.65	11.75	-1	5,118	-0.02%
2020/08/14	5	11.65	4	11.68	11.70	1	5,068	0.02%
2020/08/13	15	11.88	12	12.04	11.50	3	5,021	0.06%
2020/08/10	0	0.00	1	11.35	11.25	-1	4,782	-0.02%
2020/07/29	2	10.50	0	0.00	10.50	2	4,881	0.04%
2020/07/27	0	0.00	1	10.60	10.60	-1	4,865	-0.02%
2020/07/24	0	0.00	2	11.00	10.85	-2	4,981	-0.04%
2020/07/22	0	0.00	4	11.11	11.10	-4	5,033	-0.08%
2020/07/17	2	11.05	3	10.95	10.80	-1	4,947	-0.02%
2020/07/16	2	11.05	1	11.45	11.15	1	4,902	0.02%
2020/07/15	0	0.00	2	11.65	11.40	-2	4,831	-0.04%
2020/07/14	0	0.00	1	11.45	11.50	-1	4,764	-0.02%
2020/07/13	3	11.95	13	11.76	11.70	-10	4,739	-0.21%
2020/07/10	8	11.76	3	11.80	11.60	5	4,711	0.11%
2020/07/09	7	12.44	3	12.22	12.35	4	4,636	0.09%
2020/07/08	0	0.00	8	12.68	12.85	-8	4,513	-0.18%
2020/07/07	10	12.36	15	12.42	12.35	-5	4,321	-0.12%
2020/07/06	33	13.03	189	13.04	12.95	-156	4,112	-3.79%	大賣/鉅額交易
2020/07/03	38	11.77	5	11.74	11.90	33	3,344	0.99%
2020/07/02	2	10.70	21	10.76	10.85	-19	3,054	-0.62%
2020/07/01	2	10.63	0	0.00	10.50	2	2,989	0.07%
2020/06/30	0	0.00	1	10.30	10.30	-1	2,952	-0.03%
2020/06/23	1	10.30	0	0.00	10.30	1	2,983	0.03%
2020/06/22	0	0.00	77	10.59	10.50	-77	3,044	-2.53%
2020/06/19	1	10.75	20	10.67	10.75	-19	3,052	-0.62%
2020/06/18	10	10.50	0	0.00	10.40	10	2,976	0.34%
2020/06/16	5	10.30	0	0.00	10.40	5	2,980	0.17%
2020/06/15	10	10.25	1	10.50	10.20	9	2,988	0.30%
2020/06/12	21	10.14	0	0.00	10.25	21	2,986	0.70%
2020/06/11	8	11.05	19	11.05	10.50	-11	2,959	-0.37%
2020/06/10	0	0.00	5	10.20	10.65	-5	2,602	-0.19%
2020/06/09	12	10.00	10	10.20	9.90	2	2,546	0.08%
2020/06/03	0	0.00	2	9.88	9.84	-2	2,562	-0.08%
2020/05/27	2	9.41	0	0.00	9.45	2	2,567	0.08%
2020/05/21	0	0.00	7	9.58	9.60	-7	2,929	-0.24%
2020/05/20	7	9.42	0	0.00	9.45	7	2,929	0.24%
2020/05/15	5	9.50	0	0.00	9.41	5	2,992	0.17%
2020/05/14	17	9.72	0	0.00	9.52	17	2,982	0.57%
2020/05/11	0	0.00	5	10.00	9.98	-5	3,037	-0.16%
2020/05/08	0	0.00	5	10.20	9.97	-5	3,030	-0.16%
2020/05/07	5	10.10	0	0.00	10.15	5	2,984	0.17%
2020/05/06	8	10.01	10	9.79	9.90	-2	2,959	-0.07%
2020/05/05	11	9.98	0	0.00	9.85	11	2,911	0.38%
2020/05/04	3	9.87	0	0.00	9.88	3	2,912	0.10%
2020/04/29	2	10.10	0	0.00	10.00	2	2,938	0.07%
2020/04/17	1	9.30	0	0.00	9.30	1	3,958	0.03%
2020/04/15	1	9.20	0	0.00	9.18	1	3,957	0.03%
2020/04/14	0	0.00	1	9.14	9.12	-1	3,972	-0.03%
2020/04/13	1	8.95	0	0.00	8.91	1	3,985	0.03%
2020/04/09	1	8.88	0	0.00	8.88	1	4,034	0.02%
2020/04/06	3	8.27	0	0.00	8.35	3	4,078	0.07%
2020/04/01	0	0.00	5	8.31	8.26	-5	4,148	-0.12%
2020/03/24	0	0.00	1	7.30	7.23	-1	4,820	-0.02%
2020/03/23	1	7.09	0	0.00	6.97	1	4,809	0.02%
2020/03/20	0	0.00	10	7.36	7.43	-10	4,804	-0.21%
2020/03/19	0	0.00	10	7.03	7.03	-10	4,772	-0.21%
2020/03/13	3	9.09	0.9	9.54	9.54	2.1	4,623	0.05%
2020/03/12	1	10.00	3	10.05	10.05	-2	4,539	-0.04%
2020/03/10	1	10.55	2	10.65	11.00	-1	4,421	-0.02%
2020/03/06	4	10.83	4	10.80	10.80	0	4,293	0.00%
2020/03/05	5	11.03	2	11.20	11.05	3	4,266	0.07%
2020/03/04	0	0.00	1	10.95	11.15	-1	4,221	-0.02%
2020/03/03	5	10.94	0	0.00	10.75	5	4,161	0.12%
2020/03/02	10	10.86	0	0.00	10.95	10	4,096	0.24%
2020/02/27	49	10.89	40	11.05	10.70	9	4,033	0.22%
2020/02/26	1	10.55	5	10.60	10.65	-4	3,782	-0.11%
2020/02/25	0	0.00	1	10.15	10.35	-1	3,712	-0.03%
2020/02/20	1	10.55	0	0.00	10.55	1	3,609	0.03%
2020/02/18	0	0.00	20	10.33	10.40	-20	3,545	-0.56%
2020/02/13	5	10.50	25	10.44	10.45	-20	3,496	-0.57%
2020/02/12	1	10.60	5	10.50	10.55	-4	3,507	-0.11%
2020/02/05	2	10.40	0	0.00	10.20	2	3,372	0.06%
2020/01/31	11	10.99	0	0.00	10.90	11	3,262	0.34%
2020/01/30	7	10.92	0	0.00	10.90	7	3,201	0.22%
2020/01/20	10	11.55	1	11.65	11.50	9	3,057	0.29%
2020/01/17	14	11.81	19	11.76	11.40	-5	2,938	-0.17%
2020/01/16	64	11.40	67	10.94	11.75	-3	2,603	-0.12%
2020/01/14	3	10.35	3	10.30	10.30	0	2,113	0.00%
2020/01/13	0	0.00	3	10.55	10.40	-3	2,083	-0.14%
2020/01/10	10	10.15	0	0.00	10.05	10	1,955	0.51%
2020/01/09	15	10.20	25	10.23	10.25	-10	1,945	-0.51%
2020/01/08	0	0.00	5	10.15	9.96	-5	1,907	-0.26%
2020/01/06	0	0.00	1	10.25	10.15	-1	1,842	-0.05%
2019/12/27	2	10.65	0	0.00	10.65	2	1,638	0.12%
2019/12/26	0	0.00	4	10.95	10.85	-4	1,553	-0.26%
2019/12/25	1	10.60	0	0.00	10.55	1	1,408	0.07%
2019/12/24	5	10.58	2	10.48	10.70	3	1,332	0.23%
2019/12/23	7	10.30	10	10.34	10.40	-3	984	-0.30%
2019/11/27	2	8.99	0	0.00	8.98	2	813	0.25%
2019/11/22	0	0.00	3	8.84	8.83	-3	817	-0.37%
2019/11/18	1	8.80	0	0.00	8.80	1	819	0.12%
2019/11/15	0	0.00	1	8.64	8.66	-1	821	-0.12%
2019/11/14	1	8.60	0	0.00	8.62	1	826	0.12%
2019/11/12	0	0.00	3	8.80	8.77	-3	821	-0.37%
2019/11/11	1	8.78	0	0.00	8.78	1	816	0.12%
2019/11/08	0	0.00	0	9.27	9.27	0	786	0.00%
2019/11/07	78	9.24	0	0.00	9.26	78	794	9.82%
2019/11/05	0	0.00	2	9.29	9.21	-2	806	-0.25%
2019/11/04	1	9.26	0	0.00	9.24	1	806	0.12%
2019/11/01	1	9.28	0	0.00	9.24	1	803	0.12%
2019/10/24	3	9.57	0	0.00	9.66	3	850	0.35%
2019/10/23	3	9.53	0	0.00	9.45	3	819	0.37%
2019/10/18	0	0.00	25	9.60	9.50	-25	833	-3.00%
2019/10/17	15	9.55	0	0.00	9.52	15	821	1.83%
2019/10/16	10	9.45	0	0.00	9.42	10	813	1.23%
2019/10/15	5	9.23	20	9.38	9.40	-15	811	-1.85%
2019/10/09	3	9.15	2	9.15	9.15	1	843	0.12%
2019/10/08	17	9.24	0	0.00	9.15	17	849	2.00%
2019/10/07	0	0.00	1	9.30	9.19	-1	850	-0.12%
2019/09/17	3	9.24	0	0.00	9.22	3	786	0.38%
2019/09/04	0	0.00	5	9.30	9.34	-5	666	-0.75%
2019/08/26	2	8.71	0	0.00	8.74	2	585	0.34%
2019/08/23	4	8.88	0	0.00	8.87	4	584	0.68%
2019/08/20	2	8.85	9	8.79	8.79	-7	576	-1.21%
2019/08/19	10	8.89	0	0.00	8.80	10	571	1.75%
2019/08/14	1	8.99	0	0.00	8.90	1	578	0.17%
2019/08/13	2	8.94	0	8.87	8.87	2	592	0.34%
2019/08/08	0	0.00	5	8.72	9.00	-5	582	-0.86%
2019/08/05	5	8.61	0	0.00	8.62	5	565	0.88%
2019/08/02	1	8.62	0	0.00	8.60	1	564	0.18%
2019/08/01	0	0.00	5	8.82	8.95	-5	556	-0.90%
2019/07/24	1	8.90	0	0.00	8.81	1	499	0.20%
2019/07/23	1	9.00	0	0.00	8.88	1	506	0.20%
2019/07/18	0	0.00	1	8.80	8.76	-1	514	-0.19%
2019/07/10	1	8.27	0	0.00	8.36	1	605	0.17%
2019/07/09	3	8.47	14	8.50	8.40	-11	603	-1.82%
2019/07/01	4	8.42	0	0.00	8.36	4	607	0.66%
2019/06/26	3	8.35	0	0.00	8.36	3	626	0.48%
2019/06/21	5	8.59	0	0.00	8.47	5	642	0.78%
2019/06/17	0	0.00	4	8.33	8.33	-4	692	-0.58%
2019/06/03	1	8.40	0	0.00	8.41	1	746	0.13%
2019/05/27	0	0.00	10	8.36	8.42	-10	808	-1.24%
2019/05/20	2	8.30	0	0.00	8.25	2	870	0.23%
2019/05/15	2	8.80	0	0.00	9.00	2	1,031	0.19%
2019/05/14	10	8.80	0	0.00	8.94	10	1,040	0.96%
2019/05/13	2	9.00	0	0.00	8.85	2	1,041	0.19%
2019/05/10	4	9.19	0	0.00	9.10	4	1,039	0.38%
2019/05/09	2	9.40	0	0.00	9.26	2	1,035	0.19%
2019/05/06	2	9.60	0	0.00	9.44	2	1,032	0.19%
2019/05/03	1	9.66	0	0.00	9.65	1	1,030	0.10%
2019/04/23	1	10.05	0	0.00	10.10	1	988	0.10%
2019/04/22	11	10.15	10	10.05	10.25	1	962	0.10%
2019/04/19	10	9.60	4	9.80	9.85	6	863	0.70%
2019/04/17	0	0.00	2	9.60	9.70	-2	840	-0.24%
2019/04/16	4	9.61	2	9.63	9.60	2	831	0.24%
2019/04/11	0	0.00	2	9.77	9.79	-2	816	-0.24%
2019/04/10	3	9.81	6	9.85	9.85	-3	821	-0.37%
2019/04/08	6	9.63	0	0.00	9.78	6	802	0.75%
2019/04/03	2	9.60	0	0.00	9.63	2	790	0.25%
2019/04/02	1	9.55	10	9.56	9.60	-9	783	-1.15%
2019/03/28	2	9.70	0	0.00	9.70	2	752	0.27%
2019/03/25	2	9.90	0	0.00	9.89	2	736	0.27%
2019/03/22	0	0.00	2	10.10	10.05	-2	725	-0.28%
2019/03/21	0	0.00	10	10.00	10.00	-10	704	-1.42%
2019/03/20	0	0.00	2	10.15	10.10	-2	701	-0.28%
2019/03/19	0	0.00	1	10.10	10.05	-1	669	-0.15%
2019/03/18	5	9.91	0	0.00	9.94	5	665	0.75%
2019/03/14	0	10.05	0	0.00	10.10	0	647	0.00%
2019/03/13	0	10.00	0	0.00	10.10	0	651	0.00%
2019/03/06	0	0.00	4	10.30	10.30	-4	731	-0.55%
2019/02/27	2	10.00	0	0.00	10.10	2	700	0.29%
2019/02/26	2	10.25	0	0.00	10.10	2	697	0.29%
2019/02/21	2	10.35	0	0.00	10.15	2	642	0.31%
2019/02/19	9	10.25	15	10.25	10.20	-6	626	-0.96%
2019/02/18	13	10.21	15	10.25	10.20	-2	611	-0.33%
2019/02/15	22	10.17	21	10.20	10.45	1	582	0.17%
2019/02/14	21	9.84	0	0.00	9.87	21	490	4.28%
2019/02/11	5	9.16	0	0.00	9.15	5	423	1.18%
2019/01/22	0	0.00	10	9.12	9.13	-10	426	-2.34%
2019/01/16	0	0.00	1	9.10	9.05	-1	445	-0.22%
2018/12/24	2	9.06	0	0.00	9.08	2	513	0.39%
2018/12/19	10	9.23	0	0.00	9.16	10	532	1.88%
2018/11/28	0	0.00	1	8.88	8.96	-1	537	-0.19%
2018/11/27	0	0.00	3	8.90	8.84	-3	530	-0.57%
2018/11/23	3	8.80	0	0.00	8.80	3	528	0.57%
2018/10/12	1	8.33	0	0.00	8.68	1	645	0.15%
2018/10/11	1	9.10	0	0.00	8.73	1	646	0.15%
2018/10/08	2	9.89	0	0.00	9.89	2	622	0.32%
2018/10/01	7	10.10	0	0.00	10.10	7	674	1.04%
2018/09/18	0	0.00	12	10.32	10.25	-12	744	-1.61%
2018/09/13	10	10.20	0	0.00	10.25	10	784	1.27%
2018/09/11	0	10.00	0	0.00	10.05	0	792	0.00%
2018/09/10	0	0.00	1	10.10	9.90	-1	828	-0.12%
2018/09/07	1	10.25	0	0.00	10.30	1	1,023	0.10%
2018/09/03	10	10.65	2	10.70	10.60	8	1,100	0.73%
2018/08/29	2	10.75	0	0.00	10.75	2	1,187	0.17%
2018/08/17	1	10.90	0	0.00	10.70	1	1,525	0.07%
2018/08/10	20	11.60	0	0.00	11.40	20	1,503	1.33%
2018/08/09	1	11.70	7	11.75	11.65	-6	1,509	-0.40%
2018/08/08	5	11.70	0	0.00	11.70	5	1,507	0.33%
2018/08/06	28	11.55	0	0.00	11.50	28	1,546	1.81%
2018/07/26	0	0.00	1	11.50	11.45	-1	1,636	-0.06%
2018/07/25	0	0.00	2	11.30	11.40	-2	1,635	-0.12%
2018/07/11	0	10.80	0	0.00	10.80	0	1,767	0.00%
2018/07/06	4	11.00	0	0.00	11.10	4	1,734	0.23%
2018/06/20	3	13.00	0	0.00	12.95	3	1,734	0.17%
2018/06/15	0	0.00	10	12.75	13.20	-10	1,956	-0.51%
2018/06/14	1	12.60	0	0.00	12.55	1	1,772	0.06%
2018/06/13	1	12.70	0	0.00	12.70	1	1,793	0.06%
2018/06/12	0	0.00	1	13.00	12.85	-1	1,800	-0.06%
2018/06/07	0	0.00	5.1	12.70	12.80	-5.1	1,821	-0.28%
2018/06/06	0	0.00	6	12.65	12.70	-6	1,784	-0.34%
2018/06/04	0	0.00	10	12.70	12.60	-10	1,765	-0.57%
2018/06/01	0	0.00	1	12.40	12.70	-1	1,701	-0.06%
2018/05/31	23	12.47	0	0.00	12.35	23	1,663	1.38%
2018/05/30	5	12.10	4	12.15	12.75	1	1,619	0.06%
2018/05/29	9	12.23	0	0.00	12.20	9	1,536	0.59%
2018/05/14	0	0.00	10	12.25	11.80	-10	1,797	-0.56%
2018/05/11	10	12.50	0	12.40	12.45	10	1,775	0.56%
2018/04/26	2	12.50	10	12.50	12.45	-8	2,075	-0.39%
2018/04/24	2	12.65	0	0.00	12.60	2	2,230	0.09%
2018/04/23	10	13.15	0	0.00	13.10	10	2,250	0.44%
2018/04/17	0	0.00	1	12.95	12.85	-1	2,362	-0.04%
2018/04/11	1	13.30	0	0.00	13.30	1	2,452	0.04%
2018/04/10	4	13.10	0	0.00	13.25	4	2,469	0.16%
2018/03/31	2	13.15	0	0.00	13.25	2	2,534	0.08%
2018/03/30	2	13.20	0	0.00	13.20	2	2,739	0.07%
2018/03/29	2	13.30	0	0.00	13.25	2	2,761	0.07%
2018/03/27	5	13.50	0	0.00	13.45	5	2,842	0.18%
2018/03/23	0	0.00	1	13.75	13.75	-1	2,859	-0.03%
2018/03/22	10	14.13	12	14.32	14.15	-2	2,840	-0.07%
2018/03/21	2	14.00	0	0.00	13.90	2	2,589	0.08%
2018/03/20	0	0.00	2	14.15	13.85	-2	2,583	-0.08%
2018/03/16	2	13.80	0	0.00	13.85	2	2,560	0.08%
2018/03/14	0	0.00	2	14.10	14.10	-2	2,650	-0.08%
2018/03/13	10	14.00	0	0.00	14.00	10	2,651	0.38%
2018/03/09	0	0.00	20	13.83	13.80	-20	2,716	-0.74%
2018/03/07	6	13.60	0	0.00	13.50	6	2,778	0.22%
2018/03/01	2	13.50	0	0.00	13.65	2	3,073	0.07%
2018/02/21	20	12.98	0	0.00	13.10	20	3,172	0.63%
2018/02/08	0	0.00	3	13.15	13.10	-3	3,244	-0.09%
2018/02/06	11	13.12	0	0.00	13.10	11	3,278	0.34%
2018/02/02	2	15.00	0	0.00	14.95	2	3,258	0.06%
2018/02/01	5	15.20	0	0.00	15.15	5	3,337	0.15%
2018/01/31	1	15.40	4	15.23	15.30	-3	3,396	-0.09%
2018/01/30	2	15.55	3	15.55	15.35	-1	3,506	-0.03%
2018/01/29	3	15.20	0	0.00	15.20	3	3,394	0.09%
2018/01/25	2	15.30	0	0.00	15.30	2	3,688	0.05%
2018/01/24	3	15.25	0	0.00	15.25	3	3,732	0.08%
2018/01/23	0	0.00	2	15.25	15.30	-2	3,791	-0.05%
2018/01/22	0	0.00	11	16.06	15.70	-11	3,804	-0.29%
2018/01/19	5	15.75	2	15.90	15.75	3	3,801	0.08%
2018/01/18	7	15.86	9	15.93	15.70	-2	3,835	-0.05%
2018/01/17	2	15.70	4	15.65	15.60	-2	3,761	-0.05%
2018/01/15	10	15.65	0	0.00	15.55	10	3,830	0.26%
2018/01/11	0	0.00	1	14.95	14.85	-1	3,773	-0.03%
2018/01/08	0	0.00	22	15.57	15.40	-22	4,060	-0.54%
2018/01/03	1	15.35	0	0.00	15.35	1	4,538	0.02%
2018/01/02	0	0.00	3	15.15	15.30	-3	4,653	-0.06%