菱生 (2369)-康和-嘉義券商分點個股進出

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
22.00
漲跌
▲0.10
漲幅
+0.46%
成交量
1,858張
產業
上市半導體類股
539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－康和-嘉義券商分點個股進出

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

康和-嘉義券商分點個股進出
康和-嘉義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
2024/04/26	0	0.00	10	22.01	22.00	-10	14,910	-0.07%
2024/04/25	0	0.00	1	21.95	21.90	-1	14,959	-0.01%
2024/04/19	2	21.75	2	21.90	21.80	0	14,935	0.00%
2024/04/18	13	22.35	1	22.35	22.35	12	14,894	0.08%
2024/04/17	6	22.57	15	22.79	22.80	-9	14,887	-0.06%
2024/04/16	8	22.33	0	0.00	22.20	8	14,886	0.05%
2024/04/15	11	23.19	0	0.00	23.05	11	14,838	0.07%
2024/04/12	1	24.30	0	0.00	24.20	1	14,769	0.01%
2024/04/11	2	24.65	4	24.60	24.45	-2	14,759	-0.01%
2024/04/10	2	25.20	2	25.45	24.95	0	14,760	0.00%
2024/04/09	4	24.79	1	24.80	24.90	3	14,695	0.02%
2024/04/08	15	24.25	3	24.60	24.60	12	14,655	0.08%
2024/04/03	3	24.10	0	0.00	24.15	3	14,680	0.02%
2024/04/02	6	24.53	1	24.50	24.40	5	14,820	0.03%
2024/04/01	0	0.00	20	24.88	24.90	-20	15,048	-0.13%
2024/03/29	7	23.89	2	23.75	23.80	5	15,037	0.03%
2024/03/28	6	24.22	1	24.10	24.10	5	15,070	0.03%
2024/03/27	6	24.28	2	24.20	24.35	4	15,060	0.03%
2024/03/26	4	24.55	3	24.45	24.40	1	15,057	0.01%
2024/03/25	6	25.25	2	25.18	25.20	4	15,050	0.03%
2024/03/22	2	25.50	26	25.46	25.35	-24	15,016	-0.16%
2024/03/21	23	25.15	15	25.26	24.90	8	14,898	0.05%
2024/03/20	5	24.19	0	0.00	24.15	5	14,619	0.03%
2024/03/19	5	24.55	0	0.00	24.45	5	14,640	0.03%
2024/03/18	22	24.50	2	24.75	24.85	20	14,646	0.14%
2024/03/15	4	24.45	0	0.00	24.05	4	14,617	0.03%
2024/03/14	3	24.50	0	0.00	24.35	3	14,613	0.02%
2024/03/13	4	24.96	1	25.00	24.95	3	14,624	0.02%
2024/03/12	2	25.20	3	25.50	25.55	-1	14,624	-0.01%
2024/03/11	2	24.95	3	25.03	24.90	-1	14,644	-0.01%
2024/03/08	7	24.89	0	0.00	24.75	7	14,682	0.05%
2024/03/07	46	26.44	47	25.56	25.60	-1	14,631	-0.01%
2024/03/06	7	26.34	22	27.10	27.10	-15	14,558	-0.10%
2024/03/05	3	26.03	2.5	26.37	26.45	0.5	14,663	0.00%
2024/03/04	7	26.51	11	26.49	26.25	-4	15,604	-0.03%
2024/03/01	26	26.68	21	26.47	26.35	5	15,581	0.03%
2024/02/29	7	26.59	1	27.00	26.60	6	15,319	0.04%
2024/02/27	15	26.60	8	26.27	26.40	7	15,175	0.05%
2024/02/26	15	27.07	6	26.99	27.10	9	15,001	0.06%
2024/02/23	9	26.99	3	27.05	26.65	6	14,866	0.04%
2024/02/22	12	27.91	5	27.40	27.25	7	14,794	0.05%
2024/02/21	15	28.00	21.4	27.58	27.60	-6.4	14,615	-0.04%
2024/02/20	22.1	28.59	10	27.73	27.75	12.1	14,454	0.08%
2024/02/19	212	29.24	198	29.43	28.40	14	14,008	0.10%	大買/大賣/
2024/02/16	3	26.43	18	27.01	28.10	-15	12,541	-0.12%
2024/02/15	7	25.26	12	25.00	25.55	-5	11,643	-0.04%
2024/02/05	4	23.88	9	24.14	24.15	-5	11,497	-0.04%
2024/02/02	13	24.04	2	24.25	23.90	11	11,304	0.10%
2024/02/01	8	24.02	5	24.15	23.80	3	11,194	0.03%
2024/01/31	20	24.65	20	24.73	24.35	0	11,138	0.00%
2024/01/30	28	24.39	40	24.30	24.55	-12	10,369	-0.12%
2024/01/29	11	22.80	10	22.70	22.70	1	9,680	0.01%
2024/01/26	3	23.00	3	22.90	22.70	0	9,703	0.00%
2024/01/25	13	23.38	3	23.27	23.20	10	9,672	0.10%
2024/01/24	69	24.35	89	24.84	23.90	-20	9,552	-0.21%
2024/01/23	2	23.38	35	23.11	23.90	-33	8,402	-0.39%
2024/01/22	0	21.60	5	21.55	21.75	-5	8,120	-0.06%
2024/01/19	5	20.30	0	0.00	21.00	5	8,223	0.06%
2024/01/18	0	0.00	1	20.20	20.15	-1	8,599	-0.01%
2024/01/17	0	0.00	5	20.25	20.45	-5	9,181	-0.05%
2024/01/16	3	20.80	0	0.00	20.70	3	10,785	0.03%
2024/01/12	1	20.70	0	0.00	20.60	1	12,009	0.01%
2024/01/11	0	20.95	0	0.00	21.00	0	12,175	0.00%
2024/01/10	5	20.70	0	0.00	20.70	5	12,641	0.04%
2024/01/09	2	21.00	0	0.00	20.90	2	12,858	0.02%
2024/01/08	5	21.50	1	21.60	21.50	4	13,018	0.03%
2024/01/05	5	21.80	0	0.00	21.85	5	13,001	0.04%
2024/01/03	5	22.60	0	0.00	22.60	5	12,970	0.04%
2024/01/02	0	0.00	1	22.95	22.95	-1	12,951	-0.01%
2023/12/29	1	22.85	1	23.05	22.90	0	12,942	0.00%
2023/12/28	6	22.70	5	23.30	23.30	1	12,907	0.01%
2023/12/27	3	22.98	5	23.00	23.20	-2	12,757	-0.02%
2023/12/26	0	0.00	1	21.95	22.35	-1	12,489	-0.01%
2023/12/25	1	22.45	12	22.36	21.85	-11	12,424	-0.09%
2023/12/22	3	21.75	0	0.00	21.65	3	12,348	0.02%
2023/12/21	11	21.80	1	21.70	21.70	10	12,332	0.08%
2023/12/20	9	22.10	1	22.10	22.20	8	12,313	0.06%
2023/12/19	0	0.00	2	21.75	21.85	-2	12,267	-0.02%
2023/12/18	2	22.05	0	0.00	22.10	2	12,248	0.02%
2023/12/15	12	22.60	5	22.30	22.35	7	12,245	0.06%
2023/12/13	3	22.68	0	0.00	22.70	3	12,147	0.02%
2023/12/11	2	23.15	0	0.00	23.00	2	12,100	0.02%
2023/12/08	0	0.00	15	23.70	23.30	-15	12,079	-0.12%
2023/12/07	7	23.19	2	23.25	23.30	5	12,064	0.04%
2023/12/06	2	23.30	5	23.51	23.55	-3	12,036	-0.02%
2023/12/05	11	23.49	2	23.40	23.30	9	11,988	0.08%
2023/12/04	10	23.78	4	24.20	23.70	6	11,939	0.05%
2023/12/01	12	23.79	5	24.20	24.15	7	11,883	0.06%
2023/11/30	12	23.82	62	24.50	23.90	-50	11,820	-0.42%
2023/11/29	77	25.18	11	24.80	24.30	66	11,673	0.57%
2023/11/28	0	0.00	3	23.25	23.45	-3	11,095	-0.03%
2023/11/22	10	23.60	28	23.28	23.45	-18	11,135	-0.16%
2023/11/21	25	23.48	26	23.05	23.05	-1	11,163	-0.01%
2023/11/20	16	23.23	3	23.28	23.25	13	11,011	0.12%
2023/11/17	0	0.00	18	22.93	22.80	-18	10,827	-0.17%
2023/11/16	18	22.53	1	22.50	22.45	17	10,606	0.16%
2023/11/15	28	22.60	46	22.41	22.60	-18	10,389	-0.17%
2023/11/13	0	0.00	9	21.10	21.65	-9	9,676	-0.09%
2023/11/10	5	20.10	5	20.45	20.10	0	9,288	0.00%
2023/11/09	5	20.00	27	20.12	20.05	-22	9,223	-0.24%
2023/11/08	80	20.86	62	21.03	20.40	18	9,169	0.20%
2023/11/07	14	20.28	0	20.60	20.75	14	9,060	0.15%
2023/11/06	17	21.27	10	21.32	21.15	7	8,961	0.08%
2023/11/03	12	20.90	0	0.00	20.80	12	8,885	0.14%
2023/11/02	1	21.10	3	21.17	21.10	-2	8,827	-0.02%
2023/10/31	2	21.30	3	21.90	21.15	-1	8,649	-0.01%
2023/10/30	51	22.02	51	22.17	21.75	0	8,496	0.00%
2023/10/27	3	21.92	4	21.78	21.70	-1	8,318	-0.01%
2023/10/26	11	22.53	2	22.55	22.40	9	8,168	0.11%
2023/10/25	13	23.55	39	23.26	23.25	-26	8,159	-0.32%
2023/10/24	73	24.39	90	24.03	23.55	-17	7,787	-0.22%
2023/10/23	13	23.18	17	23.11	23.65	-4	6,176	-0.06%
2023/10/20	7	20.16	11.1	20.66	21.50	-4.1	5,607	-0.07%
2023/10/19	1	19.55	36	19.51	19.55	-35	4,977	-0.70%
2023/10/18	12	20.03	22	19.85	20.10	-10	4,813	-0.21%
2023/10/17	2	19.05	5	19.70	18.85	-3	4,372	-0.07%
2023/10/16	2	19.20	20	18.66	19.10	-18	4,165	-0.43%
2023/10/12	1	17.70	1	17.60	17.70	0	4,107	0.00%
2023/10/11	3	17.10	58	17.01	17.00	-55	4,120	-1.33%
2023/10/06	3	17.25	0	0.00	17.20	3	4,223	0.07%
2023/10/05	2	17.43	1	17.55	17.25	1	4,261	0.02%
2023/10/04	4	17.43	1	17.40	17.40	3	4,291	0.07%
2023/10/02	0	0.00	1	18.25	18.20	-1	4,483	-0.02%
2023/09/28	5	18.00	0	0.00	18.00	5	4,658	0.11%
2023/09/26	7	18.68	1	18.55	18.55	6	5,199	0.12%
2023/09/25	0	0.00	0	19.00	19.10	0	5,205	0.00%
2023/09/19	18	19.31	26	19.38	19.20	-8	5,173	-0.15%
2023/09/18	1	19.40	1	19.55	19.30	0	5,157	0.00%
2023/09/15	12	19.56	9	19.51	19.55	3	5,156	0.06%
2023/09/14	10	19.55	0	0.00	19.55	10	5,134	0.19%
2023/09/13	6	19.38	0	0.00	19.25	6	5,131	0.12%
2023/09/12	0	0.00	1	19.65	19.70	-1	5,129	-0.02%
2023/09/11	1	19.40	0	0.00	19.30	1	5,114	0.02%
2023/09/08	0	0.00	1	19.40	19.40	-1	5,071	-0.02%
2023/09/07	1	19.70	0	0.00	19.55	1	5,035	0.02%
2023/09/06	2	19.98	0	0.00	19.65	2	4,995	0.04%
2023/09/05	1	19.95	5	19.91	19.85	-4	4,916	-0.08%
2023/09/04	47	19.62	22	19.51	19.40	25	4,799	0.52%
2023/09/01	42	20.76	26	20.03	20.70	16	4,607	0.35%
2023/08/31	1	19.10	3	19.00	19.10	-2	4,113	-0.05%
2023/08/30	2	18.85	5	19.20	18.75	-3	4,098	-0.07%
2023/08/29	13	18.60	1	18.65	18.80	12	4,056	0.30%
2023/08/28	12	19.14	10	19.21	18.95	2	3,970	0.05%
2023/08/25	13	18.70	15	18.19	18.80	-2	3,661	-0.05%
2023/08/24	0	0.00	5	17.55	17.50	-5	3,472	-0.14%
2023/08/23	0	0.00	10	17.08	17.25	-10	3,444	-0.29%
2023/08/22	10	16.70	0	0.00	16.70	10	3,433	0.29%
2023/08/21	0.1	17.10	0	0.00	16.95	0.1	3,422	0.00%
2023/08/18	5	17.00	1	16.95	17.00	4	3,418	0.12%
2023/08/15	1	17.25	1	17.40	17.30	0	3,394	0.00%
2023/08/14	1	16.91	1	17.10	17.00	0	3,389	0.00%
2023/08/08	0	0.00	1	18.50	18.50	-1	3,296	-0.03%
2023/08/07	1	18.75	2	18.78	18.75	-1	3,280	-0.03%
2023/08/04	2	18.00	0	0.00	18.10	2	3,244	0.06%
2023/08/02	0	0.00	1	18.15	18.10	-1	3,209	-0.03%
2023/08/01	0	0.00	0	18.90	18.50	0	3,159	0.00%
2023/07/31	13	19.82	20	20.01	18.70	-7	3,108	-0.23%
2023/07/28	60	20.34	84	20.22	20.05	-24	2,944	-0.82%
2023/07/27	46	18.44	17	19.28	19.35	29	2,504	1.16%
2023/07/25	1	17.95	3	17.95	17.90	-2	2,266	-0.09%
2023/07/24	3	17.60	0	0.00	17.55	3	2,228	0.13%
2023/07/21	0	0.00	2.4	17.81	17.90	-2.4	2,206	-0.11%
2023/07/20	0	0.00	0	17.70	18.05	0	2,202	0.00%
2023/07/19	0	0.00	0	18.00	17.55	0	2,159	0.00%
2023/07/18	3	18.33	1	18.05	17.85	2	2,129	0.09%
2023/07/14	0	0.00	0	18.00	17.85	0	1,998	0.00%
2023/07/13	0	18.30	1	17.86	17.85	-1	1,994	-0.05%
2023/07/12	1	17.80	1	18.00	17.90	0	1,892	0.00%
2023/07/11	1	17.75	0	0.00	17.80	1	1,846	0.05%
2023/07/10	1	17.75	0	0.00	17.50	1	1,821	0.05%
2023/07/07	3	18.23	0	0.00	17.85	3	1,813	0.17%
2023/07/06	0	0.00	3	18.37	18.40	-3	1,658	-0.18%
2023/07/05	9	17.76	63	17.93	18.00	-54	1,477	-3.65%
2023/07/04	1	17.04	21	16.79	17.15	-20	1,025	-1.95%
2023/06/26	0	0.00	1	15.60	15.60	-1	870	-0.11%
2023/06/19	0	0.00	1	15.55	15.55	-1	862	-0.12%
2023/06/16	0	0.00	10	15.55	15.60	-10	842	-1.19%
2023/06/15	1	15.10	0	0.00	15.40	1	814	0.12%
2023/06/14	0	0.00	0.2	15.02	15.15	-0.2	781	-0.02%
2023/06/13	0	0.00	4.3	14.95	14.90	-4.3	779	-0.56%
2023/06/02	0	0.00	70	14.61	14.65	-70	823	-8.50%
2023/05/29	1	14.60	1	14.60	14.60	0	845	0.00%
2023/05/26	1	14.35	1	14.30	14.30	0	855	0.00%
2023/05/25	0	14.45	0	0.00	14.35	0	884	0.00%
2023/05/24	0	14.45	0	0.00	14.55	0	910	0.00%
2023/05/23	0	0.00	5	14.48	14.40	-5	928	-0.54%
2023/05/22	0	14.19	0	0.00	14.20	0	965	0.00%
2023/05/18	0	14.10	0	0.00	14.00	0	1,094	0.00%
2023/05/17	2	14.00	0	0.00	14.05	2	1,097	0.18%
2023/05/15	1	13.65	1	13.60	13.60	0	1,102	0.00%
2023/05/12	0	13.65	0	0.00	13.70	0	1,139	0.00%
2023/05/11	0	13.95	0	0.00	13.60	0	1,179	0.00%
2023/05/10	0	14.10	0	0.00	14.00	0	1,202	0.00%
2023/05/09	0	14.15	0	0.00	14.00	0	1,219	0.00%
2023/05/08	0	14.30	0	0.00	14.20	0	1,234	0.00%
2023/05/03	0	14.30	0	0.00	14.20	0	1,477	0.00%
2023/05/02	0	14.15	0	0.00	14.30	0	1,495	0.00%
2023/04/28	0	0.00	5	14.30	14.25	-5	1,497	-0.33%
2023/04/27	0	14.13	0	0.00	14.05	0	1,495	0.00%
2023/04/26	5	14.00	0	0.00	14.15	5	1,492	0.34%
2023/04/25	3	14.30	0	0.00	14.20	3	1,483	0.20%
2023/04/21	5	15.00	0	0.00	14.85	5	1,471	0.34%
2023/04/20	6	15.14	0	0.00	15.05	6	1,460	0.41%
2023/04/18	0	0.00	3	15.77	15.70	-3	1,443	-0.21%
2023/04/17	1	15.60	1	15.55	15.60	0	1,412	0.00%
2023/04/14	2	15.35	0	0.00	15.35	2	1,386	0.14%
2023/04/13	0	15.60	0	0.00	15.35	0	1,378	0.00%
2023/04/12	30	15.35	29	15.47	15.70	1	1,355	0.07%
2023/04/11	0	14.95	0	0.00	15.10	0	1,302	0.00%
2023/04/10	0	14.95	0	0.00	14.90	0	1,299	0.00%
2023/04/07	0	15.00	0	0.00	14.95	0	1,294	0.00%
2023/04/06	0	15.00	2	14.95	15.05	-2	1,291	-0.15%
2023/03/31	0	15.15	0	0.00	15.15	0	1,288	0.00%
2023/03/30	0	0.00	5	15.05	15.15	-5	1,285	-0.39%
2023/03/29	0	0.00	5	15.10	14.90	-5	1,277	-0.39%
2023/03/28	5	15.00	0	0.00	15.05	5	1,280	0.39%
2023/03/27	3	15.25	0	0.00	15.25	3	1,275	0.24%
2023/03/22	1	15.00	2	15.00	15.00	-1	1,260	-0.08%
2023/03/21	0	14.95	0	0.00	14.95	0	1,259	0.00%
2023/03/20	0	14.90	1	14.90	14.90	-1	1,258	-0.08%
2023/03/16	0	14.95	0	0.00	14.35	0	1,258	0.00%
2023/03/15	0	14.95	0	0.00	14.80	0	1,252	0.00%
2023/03/14	0	14.90	0	0.00	14.85	0	1,260	0.00%
2023/03/13	0	15.10	0.5	15.00	15.00	-0.5	1,271	-0.04%
2023/03/10	0	15.50	24	15.34	15.10	-24	1,280	-1.87%
2023/03/09	0	0.00	1	15.65	15.55	-1	1,276	-0.08%
2023/03/08	5	15.55	0	0.00	15.70	5	1,267	0.39%
2023/03/06	0	0.00	2	15.40	15.40	-2	1,231	-0.16%
2023/03/03	20	15.45	5	15.35	15.35	15	1,223	1.23%
2023/03/01	5	15.00	4	15.15	15.15	1	1,207	0.08%
2023/02/24	3	15.18	0	0.00	15.15	3	1,204	0.25%
2023/02/22	5	15.25	0	0.00	15.50	5	1,171	0.43%
2023/02/21	0.6	15.46	0	0.00	15.45	0.6	1,166	0.05%
2023/02/20	6	15.60	8	15.49	15.70	-2	1,163	-0.17%
2023/02/17	0	0.00	9	15.24	15.45	-9	1,138	-0.79%
2023/02/16	20	15.15	23	15.18	15.25	-3	1,104	-0.27%
2023/02/15	1	14.45	0	0.00	14.55	1	1,033	0.10%
2023/02/14	0	0.00	5	14.60	14.55	-5	1,034	-0.48%
2023/02/13	1	14.45	4	14.45	14.45	-3	1,120	-0.27%
2023/02/10	9	14.47	15	14.40	14.40	-6	1,126	-0.53%
2023/02/09	1	15.00	0.1	15.00	14.90	0.9	1,101	0.08%
2023/02/06	5	15.00	0	0.00	14.80	5	1,095	0.46%
2023/02/03	5	15.00	0	0.00	15.05	5	1,081	0.46%
2023/02/02	31	15.15	51.1	15.13	15.10	-20.1	1,040	-1.93%
2023/02/01	15	14.13	1	14.65	14.70	14	900	1.55%
2023/01/31	1	14.00	0	0.00	13.95	1	852	0.12%
2023/01/30	0	0.00	12	13.27	13.25	-12	835	-1.44%
2023/01/17	0	13.10	0	0.00	13.05	0	835	0.00%
2023/01/16	10.1	13.03	0	0.00	13.05	10.1	837	1.20%
2023/01/13	0	13.30	0	0.00	13.15	0	837	0.00%
2023/01/12	0.1	13.30	0	0.00	13.35	0.1	838	0.01%
2023/01/10	0	13.45	0.1	13.40	13.30	-0.1	836	-0.01%
2022/12/30	0	13.00	0	0.00	12.95	0	889	0.00%
2022/12/27	0	0.00	2	13.40	13.40	-2	902	-0.22%
2022/12/20	1	13.20	0	0.00	13.20	1	981	0.10%
2022/12/19	0	13.70	0	0.00	13.60	0	1,007	0.00%
2022/12/16	1	13.70	0	0.00	13.70	1	1,015	0.10%
2022/12/15	1	14.05	0	0.00	14.05	1	1,016	0.10%
2022/12/14	0	0.00	6	13.98	13.85	-6	1,022	-0.59%
2022/12/13	5	13.75	0	0.00	13.75	5	1,023	0.49%
2022/12/12	2	13.95	0	0.00	13.90	2	1,022	0.20%
2022/12/09	0	0.00	0.1	14.30	14.20	-0.1	1,032	-0.01%
2022/12/02	2	14.90	0	0.00	14.90	2	1,039	0.19%
2022/11/30	10	14.25	2	14.20	14.25	8	1,031	0.78%
2022/11/24	0	0.00	3	14.10	14.15	-3	1,045	-0.29%
2022/11/23	3	14.10	0	0.00	14.05	3	1,044	0.29%
2022/11/18	0	0.00	1	14.50	14.30	-1	1,056	-0.09%
2022/11/17	0	0.00	1	14.45	14.45	-1	1,050	-0.10%
2022/11/16	3	14.12	0	0.00	14.15	3	1,038	0.29%
2022/11/11	0	14.00	1	14.00	13.70	-1	1,020	-0.09%
2022/11/09	2	13.95	1	13.75	13.95	1	1,002	0.10%
2022/11/08	0.4	13.70	0	0.00	13.50	0.4	923	0.04%
2022/11/04	0	0.00	16	13.43	13.50	-16	943	-1.70%
2022/11/03	16	13.15	0	0.00	13.25	16	952	1.68%
2022/11/02	3	13.38	5	13.40	13.15	-2	963	-0.21%
2022/11/01	0	0.00	1	12.90	13.10	-1	938	-0.11%
2022/10/28	1.3	12.73	0	0.00	12.65	1.3	1,020	0.12%
2022/10/27	0.1	12.95	0	0.00	13.00	0.1	1,066	0.01%
2022/10/24	0	0.00	5	12.75	12.75	-5	1,110	-0.45%
2022/10/21	1	12.70	0	0.00	12.65	1	1,123	0.09%
2022/10/19	0	0.00	2	12.65	12.65	-2	1,144	-0.17%
2022/10/17	0	12.40	2	12.70	12.70	-2	1,163	-0.17%
2022/10/14	0	0.00	17	12.65	12.65	-17	1,178	-1.44%
2022/10/11	5	12.90	0	0.00	12.95	5	1,166	0.43%
2022/10/04	2	13.20	0	0.00	13.30	2	1,203	0.17%
2022/09/30	0	0.00	3	12.50	12.90	-3	1,230	-0.24%
2022/09/29	3	12.93	1	12.90	12.85	2	1,247	0.16%
2022/09/28	1	12.75	3	12.48	12.35	-2	1,254	-0.16%
2022/09/27	0.2	13.30	0	0.00	13.30	0.2	1,240	0.02%
2022/09/26	0	0.00	3	13.83	13.35	-3	1,257	-0.24%
2022/09/23	1	14.85	0	0.00	14.55	1	1,268	0.08%
2022/09/22	0	0.00	3	14.75	14.75	-3	1,292	-0.23%
2022/09/16	30	15.11	0	0.00	14.85	30	1,316	2.28%
2022/09/14	0	0.00	1	15.05	15.15	-1	1,346	-0.07%
2022/09/13	0	0.00	10	15.48	15.15	-10	1,369	-0.73%
2022/09/12	1	15.15	0	0.00	15.10	1	1,396	0.07%
2022/09/08	0	0.00	1	14.95	14.90	-1	1,433	-0.07%
2022/09/07	3	14.85	0	0.00	14.65	3	1,461	0.21%
2022/09/06	10	15.00	0	0.00	15.00	10	1,464	0.68%
2022/09/02	5	15.55	0	0.00	15.55	5	1,490	0.34%
2022/08/31	3	15.75	2	15.95	16.00	1	1,498	0.07%
2022/08/26	54	16.18	5	16.20	16.15	49	1,501	3.26%
2022/08/25	2	16.05	0	0.00	16.00	2	1,497	0.13%
2022/08/24	5	15.85	0	0.00	15.85	5	1,504	0.33%
2022/08/23	2	15.90	0	0.00	15.85	2	1,558	0.13%
2022/08/19	0	0.00	6	16.42	16.55	-6	1,578	-0.38%
2022/08/18	2	16.25	0	0.00	16.20	2	1,566	0.13%
2022/08/17	18	16.20	1	16.30	16.10	17	1,562	1.09%
2022/08/16	15	16.22	16	16.23	16.25	-1	1,562	-0.06%
2022/08/12	1	15.70	0	0.00	15.85	1	1,560	0.06%
2022/08/11	5	15.40	0	0.00	15.40	5	1,547	0.32%
2022/08/08	8	15.54	0	0.00	15.50	8	1,536	0.52%
2022/08/05	2	15.90	0	0.00	15.90	2	1,522	0.13%
2022/08/04	0	0.00	1	15.60	15.60	-1	1,524	-0.07%
2022/08/03	0	0.00	4	16.68	16.60	-4	1,474	-0.27%
2022/08/01	10	17.00	0.6	17.40	17.00	9.4	1,436	0.66%
2022/07/22	0	0.00	1	17.15	16.95	-1	1,417	-0.07%
2022/07/19	1	16.35	0	0.00	16.55	1	1,461	0.07%
2022/07/14	4	15.78	0	0.00	15.85	4	1,470	0.27%
2022/07/12	2	15.05	2	15.00	15.05	0	1,479	0.00%
2022/07/08	1	16.25	0	0.00	16.25	1	1,481	0.07%
2022/07/07	2	15.25	6	15.77	15.85	-4	1,472	-0.27%
2022/07/06	2	15.20	0	0.00	15.20	2	1,461	0.14%
2022/07/04	0	0.00	4	15.81	15.80	-4	1,482	-0.27%
2022/06/28	1	17.25	1	17.45	17.35	0	1,475	0.00%
2022/06/24	1	17.50	1	17.30	17.10	0	1,502	0.00%
2022/06/23	3	17.08	0	0.00	17.00	3	1,529	0.20%
2022/06/21	0	0.00	2	17.80	17.85	-2	1,759	-0.11%
2022/06/20	2	17.10	1	17.45	17.00	1	1,775	0.06%
2022/06/17	2	18.00	2	18.10	18.10	0	1,791	0.00%
2022/06/15	1	19.50	0	0.00	19.40	1	1,918	0.05%
2022/06/14	2	19.55	2	19.50	19.45	0	1,936	0.00%
2022/06/10	4	20.78	0	0.00	20.60	4	1,927	0.21%
2022/06/06	0	0.00	1	21.45	21.40	-1	2,035	-0.05%
2022/05/31	7	21.52	0	0.00	21.50	7	2,156	0.32%
2022/05/30	0	0.00	1	21.40	21.60	-1	2,125	-0.05%
2022/05/24	2	20.75	0	0.00	20.50	2	2,219	0.09%
2022/05/18	12	21.13	0	0.00	21.10	12	2,291	0.52%
2022/05/13	0	0.00	10	20.45	20.35	-10	2,348	-0.43%
2022/05/12	1	19.95	2	19.95	19.80	-1	2,351	-0.04%
2022/05/11	2	20.25	0	0.00	20.20	2	2,355	0.08%
2022/05/09	3	20.95	0	0.00	20.80	3	2,479	0.12%
2022/05/04	0	0.00	1	21.40	21.40	-1	2,555	-0.04%
2022/04/28	1	21.40	0	0.00	21.15	1	2,672	0.04%
2022/04/27	6	20.65	7	20.97	21.10	-1	2,749	-0.04%
2022/04/25	2	21.90	0	0.00	21.90	2	2,761	0.07%
2022/04/21	0	0.00	2	23.33	23.25	-2	2,810	-0.07%
2022/04/18	4	22.70	5	22.65	22.60	-1	2,967	-0.03%
2022/04/15	4	22.88	0	0.00	22.80	4	2,993	0.13%
2022/04/14	3	23.63	0	0.00	23.45	3	3,097	0.10%
2022/04/12	0	0.00	1	23.00	23.05	-1	3,248	-0.03%
2022/04/11	4	23.23	0	0.00	23.05	4	3,344	0.12%
2022/04/08	1	23.70	0	0.00	23.75	1	3,592	0.03%
2022/04/07	2	23.80	0	0.00	23.60	2	3,776	0.05%
2022/03/31	1	24.60	0	0.00	24.45	1	4,293	0.02%
2022/03/29	0	0.00	11	25.05	25.05	-11	4,835	-0.23%
2022/03/28	1	24.85	3	24.75	24.90	-2	4,878	-0.04%
2022/03/25	28	25.61	17	25.34	25.15	11	4,902	0.22%
2022/03/24	0	0.00	3	24.80	25.30	-3	4,738	-0.06%
2022/03/23	0	0.00	1	24.95	24.95	-1	4,782	-0.02%
2022/03/22	2	24.55	2.3	24.45	24.80	-0.3	4,871	-0.01%
2022/03/18	3	24.18	10	23.82	24.45	-7	4,986	-0.14%
2022/03/17	0	0.00	2	23.20	23.25	-2	4,941	-0.04%
2022/03/16	3	22.35	0	0.00	22.50	3	5,031	0.06%
2022/03/15	4	22.50	0	0.00	22.35	4	5,142	0.08%
2022/03/14	7	22.99	0	0.00	23.10	7	5,373	0.13%
2022/03/11	1	22.70	1	22.75	22.90	0	5,541	0.00%
2022/03/10	3	22.95	1	22.90	22.90	2	5,638	0.04%
2022/03/09	0	0.00	2	21.98	22.20	-2	5,696	-0.04%
2022/03/08	0	0.00	7	21.95	21.50	-7	5,957	-0.12%
2022/03/07	3	22.70	0	0.00	22.50	3	7,005	0.04%
2022/03/04	3	23.85	2	24.00	23.70	1	7,698	0.01%
2022/03/03	3	24.10	1	24.15	24.10	2	7,897	0.03%
2022/02/25	2	23.45	0	0.00	23.50	2	8,418	0.02%
2022/02/24	2	23.60	0.5	23.40	23.35	1.5	8,572	0.02%
2022/02/23	1	24.45	0	0.00	24.30	1	8,919	0.01%
2022/02/22	0	0.00	1	24.40	24.35	-1	9,124	-0.01%
2022/02/21	0	0.00	2	24.95	25.00	-2	9,283	-0.02%
2022/02/18	1	25.10	0	0.00	25.10	1	9,691	0.01%
2022/02/17	0	0.00	21	25.40	25.00	-21	9,801	-0.21%
2022/02/16	1	25.20	9	25.24	25.20	-8	10,010	-0.08%
2022/02/15	0	0.00	1	24.75	24.65	-1	10,157	-0.01%
2022/02/11	3	25.25	1	25.25	25.25	2	10,412	0.02%
2022/02/10	10	25.31	11	25.31	25.20	-1	10,542	-0.01%
2022/02/09	0	0.00	6	24.91	25.30	-6	10,585	-0.06%
2022/02/08	2	24.40	13	24.44	24.45	-11	10,600	-0.10%
2022/01/26	0	0.00	4.5	23.55	23.30	-4.5	11,050	-0.04%
2022/01/25	10	23.40	11	23.98	23.40	-1	11,241	-0.01%
2022/01/24	12	24.20	9	24.17	24.20	3	11,341	0.03%
2022/01/21	13	24.88	4	24.86	24.65	9	11,433	0.08%
2022/01/20	16	25.32	16	25.27	25.50	0	11,496	0.00%
2022/01/18	5	25.82	0	0.00	25.10	5	11,543	0.04%
2022/01/14	21	24.70	3	24.78	24.80	18	11,597	0.16%
2022/01/13	2	25.30	0	0.00	25.15	2	11,617	0.02%
2022/01/12	1	25.30	10	25.30	25.20	-9	11,640	-0.08%
2022/01/11	0	0.00	2	25.65	25.25	-2	11,662	-0.02%
2022/01/10	3	25.85	2	26.23	25.90	1	11,660	0.01%
2022/01/07	11	26.07	40	26.30	26.05	-29	11,753	-0.25%
2022/01/06	3	26.80	0	0.00	27.00	3	11,772	0.03%
2022/01/05	16	27.31	15	27.28	27.10	1	11,815	0.01%
2022/01/04	1	27.45	0	0.00	27.55	1	11,843	0.01%
2022/01/03	5	27.74	12	27.92	27.85	-7	11,828	-0.06%
2021/12/30	21	27.15	30	27.51	27.70	-9	11,651	-0.08%
2021/12/29	51	27.17	44	27.21	27.30	7	11,570	0.06%
2021/12/28	21	27.20	19	27.13	26.85	2	11,556	0.02%
2021/12/27	31	27.12	26	27.13	27.00	5	11,660	0.04%
2021/12/24	96	27.24	69	27.23	27.35	27	11,567	0.23%
2021/12/23	3	26.18	9	26.42	26.35	-6	11,213	-0.05%
2021/12/22	7	25.95	10	26.05	25.90	-3	11,372	-0.03%
2021/12/21	9	25.96	2	26.05	25.80	7	11,439	0.06%
2021/12/20	15	25.85	7	26.06	25.75	8	11,510	0.07%
2021/12/17	2	26.30	1	26.15	26.05	1	11,611	0.01%
2021/12/16	32	26.55	19	26.61	26.80	13	11,789	0.11%
2021/12/15	17	26.16	14	26.10	26.20	3	11,905	0.03%
2021/12/14	10	25.77	23	26.02	25.75	-13	12,137	-0.11%
2021/12/13	11	26.45	8	26.71	26.40	3	12,420	0.02%
2021/12/10	8	26.51	6	26.51	26.50	2	12,605	0.02%
2021/12/09	12	26.90	25	26.91	26.70	-13	12,786	-0.10%
2021/12/08	14	27.23	12	27.49	27.15	2	12,948	0.02%
2021/12/07	16	26.77	21	26.92	27.35	-5	13,140	-0.04%
2021/12/06	5	26.70	1	26.75	26.60	4	13,635	0.03%
2021/12/03	6	27.02	5	27.25	27.00	1	13,941	0.01%
2021/12/02	1	27.50	30	27.16	26.95	-29	14,271	-0.20%
2021/12/01	174	28.62	75	28.33	27.80	99	14,650	0.68%	大買/
2021/11/30	71	26.88	84	26.88	28.10	-13	14,388	-0.09%
2021/11/29	17	25.61	46	25.78	25.55	-29	14,168	-0.20%
2021/11/26	59	26.92	26	27.14	26.60	33	14,466	0.23%
2021/11/25	1	26.50	2	27.00	26.45	-1	14,563	-0.01%
2021/11/24	12	26.19	13	26.00	26.20	-1	14,807	-0.01%
2021/11/23	7	26.50	21	26.31	26.15	-14	15,772	-0.09%
2021/11/22	66	27.16	24.1	27.29	27.30	41.9	16,008	0.26%
2021/11/19	10	26.71	7	26.45	26.85	3	16,031	0.02%
2021/11/18	1	26.15	10	26.18	26.10	-9	16,273	-0.06%
2021/11/17	31	26.43	22	26.54	26.90	9	16,561	0.05%
2021/11/16	15	25.94	10	25.90	25.90	5	16,392	0.03%
2021/11/15	24	25.40	27	25.64	25.60	-3	16,550	-0.02%
2021/11/12	3	24.87	0	0.00	24.55	3	16,751	0.02%
2021/11/11	10	25.26	9	25.41	25.20	1	17,178	0.01%
2021/11/10	17	25.46	3	25.50	25.55	14	17,624	0.08%
2021/11/09	0	0.00	12	26.23	26.00	-12	18,390	-0.07%
2021/11/08	16	26.17	19	25.94	25.80	-3	18,846	-0.02%
2021/11/05	10	25.53	10	25.69	25.85	0	19,553	0.00%
2021/11/04	4	25.94	11	26.18	25.70	-7	20,495	-0.03%
2021/11/03	13	26.17	14	26.29	25.80	-1	22,304	0.00%
2021/11/02	22	26.24	26	26.49	26.60	-4	24,642	-0.02%
2021/11/01	1	26.05	3	26.08	25.95	-2	25,540	-0.01%
2021/10/29	4	25.41	5	25.84	25.20	-1	25,707	0.00%
2021/10/28	15	26.01	12	25.98	26.05	3	25,842	0.01%
2021/10/26	2.1	25.65	2	25.95	25.10	0.1	26,488	0.00%
2021/10/25	0	0.00	10	25.25	25.70	-10	26,635	-0.04%
2021/10/22	17	25.50	1	25.35	25.45	16	26,950	0.06%
2021/10/21	24	25.53	23	25.22	25.05	1	27,283	0.00%
2021/10/20	1	25.40	0	0.00	25.15	1	27,492	0.00%
2021/10/19	2	25.30	5	25.33	25.30	-3	27,842	-0.01%
2021/10/18	2	24.68	0	0.00	24.55	2	28,634	0.01%
2021/10/15	0	0.00	8	24.68	24.80	-8	29,069	-0.03%
2021/10/14	5	23.68	0	0.00	23.65	5	29,343	0.02%
2021/10/13	0	0.00	2	24.40	23.70	-2	29,746	-0.01%
2021/10/12	1	24.30	0	0.00	24.35	1	29,981	0.00%
2021/10/08	4	25.89	22	26.22	25.55	-18	30,475	-0.06%
2021/10/07	21	26.24	0	0.00	26.10	21	31,126	0.07%
2021/10/06	1	24.90	0	0.00	24.90	1	32,701	0.00%
2021/10/04	3	24.62	0	0.00	24.50	3	35,120	0.01%
2021/10/01	7	25.95	0	0.00	25.85	7	35,406	0.02%
2021/09/30	18	26.48	14	26.58	27.00	4	35,605	0.01%
2021/09/29	5	26.78	11	26.83	26.30	-6	35,968	-0.02%
2021/09/28	3	28.05	3	28.00	28.05	0	36,179	0.00%
2021/09/27	5	28.38	5	28.37	28.20	0	36,410	0.00%
2021/09/24	11	29.00	71	28.73	28.55	-60	36,463	-0.16%
2021/09/23	6	28.44	11	28.84	28.20	-5	36,408	-0.01%
2021/09/22	35	28.73	35	28.73	28.30	0	36,306	0.00%
2021/09/17	53	28.73	7	28.72	28.75	46	36,253	0.13%
2021/09/16	15	29.47	64.5	29.31	29.55	-49.5	36,183	-0.14%
2021/09/15	40	28.60	27	28.47	28.30	13	35,892	0.04%
2021/09/14	91	29.06	91.1	29.25	29.05	-0.1	35,759	0.00%
2021/09/13	54	29.32	5	29.06	28.90	49	35,654	0.14%
2021/09/10	82	29.63	56	29.88	29.85	26	35,997	0.07%
2021/09/09	13	29.89	51.1	29.79	30.10	-38.1	36,385	-0.10%
2021/09/08	24.1	28.43	94	28.55	28.30	-69.9	36,618	-0.19%
2021/09/07	28.5	29.04	31	28.78	28.50	-2.5	36,439	-0.01%
2021/09/06	101	30.18	20	30.22	29.90	81	36,113	0.22%	大買/
2021/09/03	38	30.01	70	30.09	30.65	-32	35,579	-0.09%
2021/09/02	13	30.23	13	29.80	28.95	0	35,229	0.00%
2021/09/01	32	30.26	18	30.27	30.50	14	34,963	0.04%
2021/08/31	26	29.34	32	29.80	30.45	-6	34,532	-0.02%
2021/08/30	24	29.04	15	29.00	29.15	9	34,421	0.03%
2021/08/27	135	29.77	121	28.83	28.65	14	34,102	0.04%	大買/大賣/
2021/08/26	12	29.02	39	29.03	29.30	-27	33,124	-0.08%
2021/08/25	18	28.73	17	28.71	28.55	1	32,777	0.00%
2021/08/24	11	28.17	12	28.31	27.95	-1	32,487	0.00%
2021/08/23	72	27.50	18	28.03	28.60	54	32,099	0.17%
2021/08/20	6	26.02	3	26.18	26.50	3	31,797	0.01%
2021/08/19	15	26.46	16	26.08	25.50	-1	31,611	0.00%
2021/08/18	73	25.58	60	25.00	26.90	13	31,672	0.04%
2021/08/17	21	25.79	15	25.90	25.05	6	31,361	0.02%
2021/08/16	13	25.83	17	25.62	25.85	-4	30,920	-0.01%
2021/08/13	36	27.46	27	27.11	26.85	9	30,425	0.03%
2021/08/12	3	28.02	6	27.63	28.05	-3	29,558	-0.01%
2021/08/11	52	28.37	42	28.48	27.40	10	29,119	0.03%
2021/08/10	31	29.60	36	29.34	29.30	-5	28,381	-0.02%
2021/08/09	43	30.41	46	30.08	29.85	-3	27,503	-0.01%
2021/08/06	190.4	30.73	177	30.83	29.35	13.4	25,670	0.05%	大買/大賣/
2021/08/05	54	29.45	45	29.37	31.15	9	23,188	0.04%
2021/08/04	57	28.09	67	28.18	28.35	-10	22,281	-0.04%
2021/08/03	3	27.75	2.1	27.57	28.00	0.9	22,117	0.00%
2021/08/02	21	27.37	14	27.91	27.20	7	22,141	0.03%
2021/07/30	22	27.15	24	27.01	26.65	-2	21,909	-0.01%
2021/07/29	2	26.25	0	0.00	26.20	2	21,642	0.01%
2021/07/28	2	26.10	0	0.00	26.20	2	21,511	0.01%
2021/07/27	0	0.00	12	28.28	27.05	-12	21,360	-0.06%
2021/07/26	57	28.17	61	28.15	28.15	-4	21,094	-0.02%
2021/07/23	39	27.97	38	28.01	28.10	1	21,018	0.00%
2021/07/22	10	28.11	15	28.65	27.80	-5	20,792	-0.02%
2021/07/21	7	27.47	15.1	27.16	27.55	-8.1	20,057	-0.04%
2021/07/20	4	26.86	14	26.92	26.65	-10	19,848	-0.05%
2021/07/19	23	27.26	14	27.21	27.00	9	19,639	0.05%
2021/07/16	5	25.80	13	25.94	26.45	-8	19,323	-0.04%
2021/07/15	15	25.83	7	25.49	26.20	8	19,163	0.04%
2021/07/14	11	25.40	6	25.56	25.30	5	18,720	0.03%
2021/07/13	47	27.94	73.2	28.40	27.35	-26.2	18,262	-0.14%
2021/07/12	9	25.67	40	25.54	26.40	-31	16,717	-0.19%
2021/07/09	164	23.84	78	23.92	24.00	86	15,872	0.54%	大買/
2021/07/08	3	23.02	20	23.20	23.20	-17	14,274	-0.12%
2021/07/07	16	20.82	94	20.85	21.10	-78	13,999	-0.56%
2021/07/06	46	20.83	78	20.93	20.40	-32	13,812	-0.23%
2021/07/05	7	20.46	31	20.25	20.65	-24	13,568	-0.18%
2021/07/02	25	19.59	22	19.68	19.85	3	13,896	0.02%
2021/07/01	110	19.23	5	19.15	19.40	105	14,443	0.73%	大買/鉅額交易
2021/06/30	1	19.40	1	19.35	19.50	0	14,510	0.00%
2021/06/29	5	19.33	34	19.29	19.20	-29	14,458	-0.20%
2021/06/28	54	19.59	24	19.63	19.65	30	14,351	0.21%
2021/06/25	6	19.44	10	19.55	19.05	-4	14,312	-0.03%
2021/06/24	10	18.90	10	19.00	19.30	0	14,589	0.00%
2021/06/23	0	0.00	4	18.71	18.95	-4	14,571	-0.03%
2021/06/21	26	18.58	11	18.69	18.50	15	14,558	0.10%
2021/06/18	39	19.84	11	20.00	19.45	28	14,066	0.20%
2021/06/17	10	20.14	66	19.84	20.80	-56	13,399	-0.42%
2021/06/16	9	19.10	4	19.11	19.00	5	12,572	0.04%
2021/06/15	2	19.00	10	19.00	18.90	-8	12,434	-0.06%
2021/06/11	5	18.50	3	18.85	18.85	2	12,411	0.02%
2021/06/10	17	18.80	49	18.98	18.80	-32	12,326	-0.26%
2021/06/09	0	0.00	7	18.96	18.80	-7	11,896	-0.06%
2021/06/08	0	0.00	8	18.03	18.40	-8	11,693	-0.07%
2021/06/07	14	18.21	17	18.52	17.70	-3	11,709	-0.03%
2021/06/04	0	0.00	5	18.05	18.05	-5	11,394	-0.04%
2021/06/03	0	0.00	1	18.00	18.00	-1	11,377	-0.01%
2021/06/01	0.2	17.80	14	17.99	17.85	-13.8	11,327	-0.12%
2021/05/31	46	17.60	26	17.56	17.40	20	11,239	0.18%
2021/05/28	1	17.65	2	17.68	17.50	-1	11,235	-0.01%
2021/05/27	2	17.20	11	17.04	17.05	-9	11,157	-0.08%
2021/05/26	19	17.27	6	16.82	16.85	13	11,189	0.12%
2021/05/25	0	0.00	1	16.70	16.60	-1	10,914	-0.01%
2021/05/24	16	16.34	16	16.47	16.25	0	10,951	0.00%
2021/05/21	0	0.00	5	15.90	15.60	-5	10,934	-0.05%
2021/05/20	5	15.40	2	15.70	15.35	3	11,253	0.03%
2021/05/19	20	15.99	20	15.99	16.05	0	11,316	0.00%
2021/05/18	4	14.55	0	0.00	14.90	4	11,332	0.04%
2021/05/17	0	0.00	2	13.60	13.55	-2	11,593	-0.02%
2021/05/14	6	15.88	40	15.20	15.05	-34	11,474	-0.30%
2021/05/13	10	14.75	15	15.33	15.30	-5	11,425	-0.04%
2021/05/12	2	16.35	2	16.35	16.35	0	11,225	0.00%
2021/05/11	11	18.50	5	18.15	18.15	6	11,028	0.05%
2021/05/10	18	18.65	8	19.37	19.20	10	10,942	0.09%
2021/05/07	3	18.25	21	17.58	18.50	-18	10,759	-0.17%
2021/05/06	15	17.00	5	17.65	16.85	10	10,719	0.09%
2021/05/05	12	17.27	6	17.99	17.20	6	10,680	0.06%
2021/05/04	21	17.57	12	17.06	17.70	9	10,660	0.08%
2021/05/03	0	0.00	7	19.08	18.35	-7	10,488	-0.07%
2021/04/29	17	18.92	3	19.28	18.85	14	10,435	0.13%
2021/04/28	8	19.11	8	19.11	19.60	0	10,339	0.00%
2021/04/27	32	19.06	21	19.48	19.05	11	10,446	0.11%
2021/04/26	20	19.84	18	19.37	19.50	2	10,486	0.02%
2021/04/23	12	18.80	1	18.95	18.95	11	10,331	0.11%
2021/04/22	20	18.49	4	18.81	18.10	16	10,438	0.15%
2021/04/21	5	19.01	4	19.35	19.00	1	11,121	0.01%
2021/04/20	6	18.88	6	18.90	19.05	0	11,229	0.00%
2021/04/19	21	19.08	3	18.97	18.85	18	11,325	0.16%
2021/04/16	30	18.35	21	18.46	18.65	9	11,180	0.08%
2021/04/15	5	17.75	15	18.00	18.05	-10	11,092	-0.09%
2021/04/14	15	17.50	25	17.71	17.60	-10	11,089	-0.09%
2021/04/13	17	18.15	12	18.71	18.15	5	11,094	0.05%
2021/04/12	0	0.00	15	18.77	18.45	-15	11,003	-0.14%
2021/04/09	15	18.07	2	18.15	18.20	13	10,957	0.12%
2021/04/08	50	18.77	27	18.61	18.90	23	10,753	0.21%
2021/04/07	3	17.57	13	17.65	18.45	-10	9,992	-0.10%
2021/04/06	0	0.00	50	16.47	16.80	-50	9,169	-0.55%
2021/04/01	10	16.00	2	16.10	16.10	8	9,004	0.09%
2021/03/31	5	16.20	15	16.05	16.05	-10	9,079	-0.11%
2021/03/30	28	16.08	52	16.24	16.15	-24	9,048	-0.27%
2021/03/29	245	17.27	163	16.80	16.50	82	8,930	0.92%	大買/大賣/
2021/03/26	3	16.40	5	16.40	16.45	-2	8,460	-0.02%
2021/03/25	42	16.68	21	16.42	16.15	21	8,444	0.25%
2021/03/24	0	0.00	19	16.28	16.10	-19	8,306	-0.23%
2021/03/23	26	15.98	68	16.02	15.85	-42	8,273	-0.51%
2021/03/22	3	16.35	15	16.43	16.40	-12	8,191	-0.15%
2021/03/19	2	16.20	0	0.00	16.25	2	8,094	0.02%
2021/03/18	2	16.15	5	16.30	16.25	-3	8,125	-0.04%
2021/03/17	5	16.01	3	16.10	16.00	2	8,179	0.02%
2021/03/16	5	15.95	5	15.85	15.85	0	8,235	0.00%
2021/03/12	2	15.45	0	0.00	15.70	2	8,564	0.02%
2021/03/11	0	0.00	5	15.30	15.45	-5	8,905	-0.06%
2021/03/09	8	14.96	3	14.85	14.85	5	9,208	0.05%
2021/03/08	0	0.00	1	14.90	15.15	-1	9,490	-0.01%
2021/03/04	20	15.50	2	15.50	15.40	18	9,804	0.18%
2021/03/03	0	0.00	2	15.75	15.70	-2	9,899	-0.02%
2021/03/02	13	15.96	10	16.50	15.75	3	9,876	0.03%
2021/02/26	3	15.70	2	16.00	16.05	1	9,941	0.01%
2021/02/25	5	15.85	0	0.00	15.80	5	10,284	0.05%
2021/02/24	21	16.10	0	0.00	15.75	21	10,344	0.20%
2021/02/23	0	0.00	15	16.00	16.10	-15	10,691	-0.14%
2021/02/22	50	16.15	43	16.28	16.10	7	10,581	0.07%
2021/02/19	5	15.29	0	0.00	15.60	5	10,255	0.05%
2021/02/18	13	15.15	14	15.18	15.30	-1	10,124	-0.01%
2021/02/17	8	15.10	15	14.78	15.30	-7	9,965	-0.07%
2021/02/04	0	0.00	15	14.20	13.85	-15	9,606	-0.16%
2021/02/02	0	0.00	2	13.80	13.80	-2	9,551	-0.02%
2021/02/01	10	13.65	0	0.00	13.55	10	9,597	0.10%
2021/01/29	17	13.88	2	13.95	13.80	15	9,543	0.16%
2021/01/28	45	14.40	115	14.38	14.25	-70	9,444	-0.74%	大賣/
2021/01/27	15	13.95	7	13.85	13.90	8	9,261	0.09%
2021/01/26	15	14.13	20	14.20	14.00	-5	9,212	-0.05%
2021/01/25	0	0.00	3	14.25	14.25	-3	9,146	-0.03%
2021/01/21	4	14.70	0	0.00	14.35	4	9,046	0.04%
2021/01/20	20	14.67	9	14.42	14.35	11	8,951	0.12%
2021/01/19	0	0.00	10	14.88	15.10	-10	8,694	-0.12%
2021/01/18	3	14.25	2	14.45	14.50	1	8,591	0.01%
2021/01/15	7	15.81	5	15.30	15.00	2	8,613	0.02%
2021/01/14	122	16.09	116	16.11	16.00	6	8,441	0.07%	大買/大賣/
2021/01/13	0	0.00	11	14.91	15.55	-11	7,538	-0.15%
2021/01/12	5	14.83	12	14.78	14.50	-7	7,235	-0.10%
2021/01/11	5	14.55	0	0.00	14.80	5	6,975	0.07%
2021/01/07	0	0.00	18	14.44	14.55	-18	6,790	-0.27%
2021/01/06	5	14.75	0	0.00	14.10	5	6,719	0.07%
2021/01/05	0	0.00	2	14.60	14.90	-2	6,538	-0.03%
2021/01/04	2	14.45	12	14.53	14.55	-10	6,416	-0.16%
2020/12/31	5	14.10	14	14.24	14.25	-9	6,307	-0.14%
2020/12/30	3	14.10	0	0.00	14.05	3	6,261	0.05%
2020/12/29	12	14.08	15	14.16	14.10	-3	6,232	-0.05%
2020/12/28	5	14.20	0	0.00	14.35	5	6,224	0.08%
2020/12/25	18	14.30	20	14.33	14.20	-2	6,165	-0.03%
2020/12/23	0	0.00	1	13.70	13.80	-1	6,018	-0.02%
2020/12/22	71	13.95	0	0.00	13.50	71	6,020	1.18%
2020/12/21	0	0.00	1	13.60	13.65	-1	6,003	-0.02%
2020/12/18	16	14.02	0	0.00	13.80	16	5,951	0.27%
2020/12/17	10	14.25	20	14.14	14.15	-10	5,882	-0.17%
2020/12/15	10	14.10	0	0.00	14.00	10	5,830	0.17%
2020/12/14	0	0.00	10	14.28	14.35	-10	5,774	-0.17%
2020/12/11	14	13.96	10	14.00	13.85	4	5,674	0.07%
2020/12/10	1	14.40	0	0.00	14.40	1	5,542	0.02%
2020/12/09	5	14.85	16	14.95	14.95	-11	5,392	-0.20%
2020/12/08	40	14.56	12	14.31	14.40	28	5,187	0.54%
2020/12/07	4	14.63	17	14.33	14.55	-13	5,049	-0.26%
2020/12/04	10	13.63	10	13.45	13.70	0	4,674	0.00%
2020/12/03	10	13.10	15	13.15	13.10	-5	4,405	-0.11%
2020/12/02	26	13.23	6	13.39	13.35	20	4,450	0.45%
2020/12/01	20	12.81	40	12.74	13.00	-20	4,151	-0.48%
2020/11/30	0	0.00	5	12.60	12.65	-5	4,000	-0.12%
2020/11/27	0	0.00	2	12.40	12.55	-2	3,815	-0.05%
2020/11/25	0	0.00	21	12.29	12.15	-21	3,660	-0.57%
2020/11/24	20	12.38	6	12.35	12.10	14	3,506	0.40%
2020/11/23	0	0.00	2	11.90	11.90	-2	3,088	-0.06%
2020/11/20	3	12.10	32	11.86	12.05	-29	3,046	-0.95%
2020/11/19	30	11.45	0	0.00	11.55	30	2,592	1.16%
2020/11/10	10	11.30	0	0.00	11.15	10	2,643	0.38%
2020/11/09	0	0.00	18	11.30	11.20	-18	2,800	-0.64%
2020/11/02	16	10.60	0	0.00	10.65	16	2,857	0.56%
2020/10/27	5	11.30	2	11.50	11.30	3	2,850	0.11%
2020/10/26	7	11.54	0	0.00	11.55	7	2,838	0.25%
2020/10/23	10	11.40	22	11.56	11.70	-12	2,798	-0.43%
2020/10/22	1	10.90	2	11.10	10.90	-1	2,652	-0.04%
2020/10/19	2	10.85	0	0.00	10.85	2	2,580	0.08%
2020/10/15	0	0.00	2	11.00	11.05	-2	2,644	-0.08%
2020/10/12	10	11.00	0	0.00	10.90	10	2,823	0.35%
2020/10/08	5	10.90	2	11.05	10.95	3	2,920	0.10%
2020/10/07	0	0.00	2	10.90	10.90	-2	2,942	-0.07%
2020/10/05	4	10.58	0	0.00	10.70	4	3,062	0.13%
2020/09/30	2	10.60	0	0.00	10.60	2	3,115	0.06%
2020/09/28	2	10.30	0	0.00	10.55	2	3,508	0.06%
2020/09/15	1	11.70	3	11.65	11.65	-2	4,626	-0.04%
2020/09/14	2	11.25	3	11.40	11.40	-1	4,688	-0.02%
2020/09/11	2	11.35	0	0.00	11.25	2	4,703	0.04%
2020/09/09	6	11.60	0	0.00	11.70	6	4,688	0.13%
2020/09/08	20	11.80	0	0.00	11.75	20	4,696	0.43%
2020/09/07	0	0.00	10	12.18	12.10	-10	4,696	-0.21%
2020/09/04	0	0.00	1	11.60	11.75	-1	4,943	-0.02%
2020/09/01	0	0.00	20	11.82	11.75	-20	5,162	-0.39%
2020/08/28	20	11.65	0	0.00	11.75	20	5,166	0.39%
2020/08/27	2	11.80	2	11.60	11.55	0	5,225	0.00%
2020/08/26	4	11.96	2	11.88	11.75	2	5,259	0.04%
2020/08/25	1	11.60	3	11.80	11.75	-2	5,244	-0.04%
2020/08/24	0	0.00	5	11.31	11.30	-5	5,189	-0.10%
2020/08/18	0	0.00	1	11.75	11.75	-1	5,118	-0.02%
2020/08/13	26	11.86	22	11.84	11.50	4	5,021	0.08%
2020/08/12	1	10.90	2	12.00	12.00	-1	4,842	-0.02%
2020/08/07	1	11.15	0	0.00	11.15	1	4,774	0.02%
2020/08/05	0	0.00	1	11.20	11.15	-1	4,767	-0.02%
2020/08/04	1	11.00	5	11.10	10.95	-4	4,761	-0.08%
2020/07/29	2	10.50	0	0.00	10.50	2	4,881	0.04%
2020/07/28	2	10.45	7	10.44	10.40	-5	4,862	-0.10%
2020/07/24	5	11.00	0	0.00	10.85	5	4,981	0.10%
2020/07/21	2	11.05	0	0.00	11.10	2	5,005	0.04%
2020/07/17	2	10.80	0	0.00	10.80	2	4,947	0.04%
2020/07/15	0	0.00	8	11.46	11.40	-8	4,831	-0.17%
2020/07/14	7	11.66	0	0.00	11.50	7	4,764	0.15%
2020/07/13	1	11.65	0	0.00	11.70	1	4,739	0.02%
2020/07/10	0	0.00	20	12.08	11.60	-20	4,711	-0.42%
2020/07/09	3	12.30	0	0.00	12.35	3	4,636	0.06%
2020/07/08	22	12.86	23	12.72	12.85	-1	4,513	-0.02%
2020/07/07	3	12.33	2	12.50	12.35	1	4,321	0.02%
2020/07/06	32	12.89	21	12.97	12.95	11	4,112	0.27%
2020/07/03	6	11.82	12	11.86	11.90	-6	3,344	-0.18%
2020/07/01	0	0.00	1	10.70	10.50	-1	2,989	-0.03%
2020/06/30	2	10.30	0	0.00	10.30	2	2,952	0.07%
2020/06/23	1	10.30	0	0.00	10.30	1	2,983	0.03%
2020/06/22	1	10.60	0	0.00	10.50	1	3,044	0.03%
2020/06/19	0	0.00	2	10.78	10.75	-2	3,052	-0.07%
2020/06/15	0	0.00	20	10.35	10.20	-20	2,988	-0.67%
2020/06/12	13	10.34	0	0.00	10.25	13	2,986	0.44%
2020/06/11	33	10.93	24	10.96	10.50	9	2,959	0.30%
2020/06/09	7	9.99	0	0.00	9.90	7	2,546	0.27%
2020/06/05	1	9.84	1	9.96	9.86	0	2,483	0.00%
2020/06/03	2	9.93	0	0.00	9.84	2	2,562	0.08%
2020/05/22	0	0.00	3	9.37	9.37	-3	2,912	-0.10%
2020/05/11	0	0.00	1	10.10	9.98	-1	3,037	-0.03%
2020/05/08	0	0.00	1	10.10	9.97	-1	3,030	-0.03%
2020/05/04	1	9.81	0	0.00	9.88	1	2,912	0.03%
2020/04/30	0	0.00	10	9.99	9.99	-10	2,921	-0.34%
2020/04/29	2	10.55	2	10.10	10.00	0	2,938	0.00%
2020/04/27	0	0.00	22	9.71	9.68	-22	2,937	-0.75%
2020/04/24	0	0.00	2	9.37	9.27	-2	3,025	-0.07%
2020/04/23	2	9.35	0	0.00	9.42	2	3,380	0.06%
2020/04/21	0	0.00	2	9.07	8.81	-2	3,831	-0.05%
2020/04/20	2	9.28	0	0.00	9.21	2	3,823	0.05%
2020/04/17	22	9.30	0	0.00	9.30	22	3,958	0.56%
2020/04/08	0	0.00	1	8.66	8.87	-1	4,071	-0.02%
2020/04/07	2	8.70	0	0.00	8.61	2	4,069	0.05%
2020/03/31	0	0.00	1	8.16	8.24	-1	4,273	-0.02%
2020/03/26	0	0.00	2	7.78	8.21	-2	4,916	-0.04%
2020/03/25	11	7.69	0.7	7.79	7.74	10.3	4,873	0.21%
2020/03/20	2	7.33	1	7.47	7.43	1	4,804	0.02%
2020/03/18	2	8.00	0	0.00	7.81	2	4,726	0.04%
2020/03/17	0	0.00	2	8.50	8.06	-2	4,705	-0.04%
2020/03/16	1	9.54	0	0.00	8.85	1	4,671	0.02%
2020/03/13	30	9.44	2	9.32	9.54	28	4,623	0.61%
2020/03/12	429	9.95	461	10.00	10.05	-32	4,539	-0.70%	大買/大賣/
2020/03/11	1	11.10	0	0.00	10.55	1	4,457	0.02%
2020/03/10	1	10.70	0	0.00	11.00	1	4,421	0.02%
2020/03/09	10	11.05	10	10.85	10.60	0	4,368	0.00%
2020/03/06	3	10.90	0	0.00	10.80	3	4,293	0.07%
2020/03/04	0	0.00	1	11.15	11.15	-1	4,221	-0.02%
2020/03/03	6	10.96	5	10.75	10.75	1	4,161	0.02%
2020/03/02	5	10.75	0	0.00	10.95	5	4,096	0.12%
2020/02/27	4	10.90	7	11.09	10.70	-3	4,033	-0.07%
2020/02/26	0	0.00	20	10.45	10.65	-20	3,782	-0.53%
2020/02/19	1	10.60	22	10.52	10.55	-21	3,600	-0.58%
2020/02/18	1	10.35	0	0.00	10.40	1	3,545	0.03%
2020/02/04	2	10.30	0	0.00	10.40	2	3,342	0.06%
2020/02/03	5	10.45	0	0.00	10.20	5	3,319	0.15%
2020/01/20	2	11.50	0	0.00	11.50	2	3,057	0.07%
2020/01/17	4	11.50	4	11.55	11.40	0	2,938	0.00%
2020/01/16	20	11.05	27	11.37	11.75	-7	2,603	-0.27%
2020/01/13	0	0.00	10	10.40	10.40	-10	2,083	-0.48%
2020/01/09	258	10.19	258	10.21	10.25	0	1,945	0.00%	大買/大賣/
2020/01/02	0	0.00	1	10.70	10.55	-1	1,773	-0.06%
2019/12/27	5	10.50	3	10.65	10.65	2	1,638	0.12%
2019/12/26	3	10.95	6	10.95	10.85	-3	1,553	-0.19%
2019/12/25	0	0.00	3	10.60	10.55	-3	1,408	-0.21%
2019/12/24	11	10.60	21	10.55	10.70	-10	1,332	-0.75%
2019/12/23	10	10.35	0.7	10.40	10.40	9.3	984	0.94%
2019/12/20	0	0.00	3	9.35	9.48	-3	687	-0.44%
2019/12/17	0	0.00	2	9.22	9.22	-2	687	-0.29%
2019/11/05	1	9.22	0	0.00	9.21	1	806	0.12%
2019/11/01	1	9.22	0	0.00	9.24	1	803	0.12%
2019/10/24	0	0.00	15	9.58	9.66	-15	850	-1.76%
2019/10/23	0	0.00	6	9.49	9.45	-6	819	-0.73%
2019/10/17	0	0.00	5	9.59	9.52	-5	821	-0.61%
2019/10/16	0	0.00	3	9.49	9.42	-3	813	-0.37%
2019/10/08	0	0.00	3	9.22	9.15	-3	849	-0.35%
2019/10/03	2	9.14	0	0.00	9.21	2	857	0.23%
2019/10/01	3	9.22	0	0.00	9.28	3	862	0.35%
2019/09/06	0	0.00	7	9.74	9.68	-7	761	-0.92%
2019/09/04	0	0.00	15	9.18	9.34	-15	666	-2.25%
2019/08/29	1	8.68	0	0.00	8.80	1	599	0.17%
2019/08/19	2	8.80	3	8.91	8.80	-1	571	-0.17%
2019/08/13	0.3	8.87	0	0.00	8.87	0.3	592	0.04%
2019/08/07	1	8.70	0	0.00	8.63	1	562	0.18%
2019/08/05	2	8.58	0	0.00	8.62	2	565	0.35%
2019/08/01	2	8.92	0	0.00	8.95	2	556	0.36%
2019/07/25	0	0.00	5	8.83	8.87	-5	501	-1.00%
2019/07/22	0	0.00	3	8.92	8.90	-3	505	-0.59%
2019/07/08	5	8.46	0	0.00	8.49	5	592	0.84%
2019/07/05	0	0.00	1	8.48	8.48	-1	592	-0.17%
2019/07/02	10	8.36	0	0.00	8.39	10	604	1.65%
2019/06/27	1	8.38	5	8.41	8.37	-4	618	-0.65%
2019/06/26	9	8.32	0	0.00	8.36	9	626	1.44%
2019/06/25	6	8.39	0	0.00	8.32	6	636	0.94%
2019/06/24	5	8.42	0	0.00	8.41	5	639	0.78%
2019/06/14	0	0.00	2	8.37	8.40	-2	692	-0.29%
2019/06/11	0	0.00	3	8.43	8.43	-3	717	-0.42%
2019/06/06	5	8.38	0	0.00	8.38	5	725	0.69%
2019/06/05	0	0.00	3	8.45	8.39	-3	736	-0.41%
2019/06/04	2	8.33	0	0.00	8.33	2	740	0.27%
2019/06/03	1	8.37	0	0.00	8.41	1	746	0.13%
2019/05/14	0	0.00	17	8.81	8.94	-17	1,040	-1.63%
2019/05/03	12	9.65	8	9.65	9.65	4	1,030	0.39%
2019/04/22	8	10.20	0	0.00	10.25	8	962	0.83%
2019/03/26	0	0.00	3	9.91	9.91	-3	737	-0.41%
2019/03/25	0	0.00	3	9.91	9.89	-3	736	-0.41%
2019/03/12	30	10.10	0	0.00	10.05	30	649	4.62%
2019/03/06	10	10.35	10	10.40	10.30	0	731	0.00%
2019/02/22	0	0.00	3	10.45	10.30	-3	678	-0.44%
2019/02/21	0	0.00	4	10.30	10.15	-4	642	-0.62%
2019/02/20	9	10.24	0	0.00	10.30	9	633	1.42%
2019/02/15	0	0.00	45	10.25	10.45	-45	582	-7.72%
2019/02/14	0	0.00	5	9.75	9.87	-5	490	-1.02%
2019/01/28	0.2	9.26	0	0.00	9.30	0.2	422	0.06%
2019/01/21	0	0.00	5	9.13	9.10	-5	430	-1.16%
2019/01/14	5	8.95	0	0.00	8.95	5	441	1.13%
2019/01/09	0	0.00	5	9.12	9.22	-5	447	-1.12%
2019/01/04	0	0.00	10	8.84	8.91	-10	461	-2.17%
2019/01/03	5	8.97	0	0.00	8.92	5	499	1.00%
2018/12/14	0	0.00	4	9.39	9.38	-4	543	-0.74%
2018/12/05	5	9.57	0	0.00	9.60	5	616	0.81%
2018/11/29	0	0.00	0.1	9.85	9.85	-0.1	579	-0.02%
2018/11/08	0	0.00	0.4	8.82	8.83	-0.4	586	-0.07%
2018/11/07	0	0.00	4	8.70	8.78	-4	587	-0.68%
2018/11/05	0	0.00	2	8.70	8.72	-2	601	-0.33%
2018/10/26	0	0.00	11	8.49	8.20	-11	618	-1.78%
2018/10/25	0	0.00	22	8.48	8.37	-22	633	-3.47%
2018/10/15	0	0.00	5	8.78	8.79	-5	642	-0.78%
2018/10/12	0	0.00	15	8.70	8.68	-15	645	-2.32%
2018/09/26	5	10.00	0	0.00	10.10	5	704	0.71%
2018/09/21	0	0.00	20	10.15	10.15	-20	721	-2.77%
2018/09/13	20	10.15	0	0.00	10.25	20	784	2.55%
2018/09/05	5	10.70	0	0.00	10.70	5	1,037	0.48%
2018/08/17	12	10.85	0	0.00	10.70	12	1,525	0.79%
2018/08/14	0	0.00	5	11.10	11.05	-5	1,509	-0.33%
2018/08/03	0	0.00	2	11.50	11.50	-2	1,551	-0.13%
2018/08/02	0.2	11.60	0	0.00	11.50	0.2	1,558	0.01%
2018/07/27	0	0.00	10	11.60	11.65	-10	1,638	-0.61%
2018/07/25	10	11.30	0	0.00	11.40	10	1,635	0.61%
2018/07/23	0	0.00	21	11.35	11.30	-21	1,642	-1.28%
2018/07/17	0	0.00	2	11.20	11.30	-2	1,776	-0.11%
2018/07/12	0	0.00	29	10.90	11.00	-29	1,769	-1.64%
2018/07/06	2	11.00	0	0.00	11.10	2	1,734	0.12%
2018/06/27	0	0.00	2	12.60	12.55	-2	1,726	-0.12%
2018/06/26	2	12.30	0	0.00	12.35	2	1,719	0.12%
2018/06/22	0	0.00	3	13.10	13.00	-3	1,726	-0.17%
2018/06/21	0	0.00	5	13.18	13.20	-5	1,748	-0.29%
2018/06/19	2	13.15	0	0.00	13.00	2	1,980	0.10%
2018/06/15	0	0.00	17	13.12	13.20	-17	1,956	-0.87%
2018/06/14	1	12.60	0	0.00	12.55	1	1,772	0.06%
2018/06/13	5	12.70	0	0.00	12.70	5	1,793	0.28%
2018/06/12	6	12.80	0	0.00	12.85	6	1,800	0.33%
2018/06/08	20	12.75	2	12.80	12.75	18	1,778	1.01%
2018/06/07	0	0.00	5	12.80	12.80	-5	1,821	-0.27%
2018/06/06	1	12.70	0	0.00	12.70	1	1,784	0.06%
2018/06/05	5	12.50	0	0.00	12.50	5	1,767	0.28%
2018/05/30	3	12.70	5	12.55	12.75	-2	1,619	-0.12%
2018/05/29	60	11.99	65	12.18	12.20	-5	1,536	-0.33%
2018/05/22	4	11.65	0	0.00	11.60	4	1,629	0.25%
2018/05/18	2	11.63	0	0.00	11.55	2	1,658	0.12%
2018/05/17	19	11.50	0	0.00	11.50	19	1,691	1.12%
2018/05/14	7	11.86	20	11.93	11.80	-13	1,797	-0.72%
2018/05/10	5	12.50	2	12.55	12.55	3	1,794	0.17%
2018/05/09	1	12.55	0	0.00	12.50	1	1,813	0.06%
2018/05/08	3	12.78	0	0.00	12.60	3	1,826	0.16%
2018/04/24	5	12.66	0	0.00	12.60	5	2,230	0.22%
2018/04/20	5	12.90	0	0.00	12.90	5	2,158	0.23%
2018/04/12	0	0.00	10	13.30	13.40	-10	2,418	-0.41%
2018/04/03	1	13.20	0	0.00	13.15	1	2,503	0.04%
2018/04/02	1	13.30	0	0.00	13.30	1	2,515	0.04%
2018/03/29	4	13.25	0	0.00	13.25	4	2,761	0.14%
2018/03/26	1	13.60	1	13.60	13.45	0	2,841	0.00%
2018/03/23	1	13.85	6	13.86	13.75	-5	2,859	-0.17%
2018/03/22	2	14.38	0	0.00	14.15	2	2,840	0.07%
2018/03/21	0	0.00	1	14.05	13.90	-1	2,589	-0.04%
2018/03/19	2	14.15	2	14.00	14.00	0	2,570	0.00%
2018/03/14	0	14.10	0	0.00	14.10	0	2,650	0.00%
2018/03/13	2	14.00	0	0.00	14.00	2	2,651	0.08%
2018/03/12	0	0.00	16	13.90	13.70	-16	2,671	-0.60%
2018/03/09	4	13.80	0	0.00	13.80	4	2,716	0.15%
2018/03/08	0	0.00	5	13.75	13.70	-5	2,766	-0.18%
2018/03/05	5	13.50	5	13.55	13.50	0	2,935	0.00%
2018/02/27	10	14.05	5	14.00	13.65	5	3,089	0.16%
2018/02/26	0	0.00	4	13.70	13.65	-4	3,055	-0.13%
2018/02/22	4	13.05	1	13.20	13.45	3	3,122	0.10%
2018/02/21	0	0.00	1	13.00	13.10	-1	3,172	-0.03%
2018/02/08	0	0.00	6	13.10	13.10	-6	3,244	-0.18%
2018/02/06	35	13.24	0	0.00	13.10	35	3,278	1.07%
2018/02/05	0	0.00	4	14.45	14.45	-4	3,244	-0.12%
2018/02/02	0	0.00	10	15.10	14.95	-10	3,258	-0.31%
2018/02/01	10	15.17	0	0.00	15.15	10	3,337	0.30%
2018/01/31	9	15.29	0	0.00	15.30	9	3,396	0.27%
2018/01/30	1	15.55	0	0.00	15.35	1	3,506	0.03%
2018/01/26	0	0.00	1	15.35	15.25	-1	3,520	-0.03%
2018/01/23	6	15.25	0	0.00	15.30	6	3,791	0.16%
2018/01/18	25	15.86	15	15.93	15.70	10	3,835	0.26%
2018/01/15	3	15.60	10	15.50	15.55	-7	3,830	-0.18%
2018/01/12	0	0.00	1	15.05	15.35	-1	3,783	-0.03%
2018/01/09	2	15.20	0	0.00	15.20	2	3,970	0.05%
2018/01/04	5	15.30	5	15.40	15.35	0	4,447	0.00%