菱生 (2369)-新光-桃園券商分點個股進出

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
--
漲幅
0.00%
成交量
1,161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－新光-桃園券商分點個股進出

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

新光-桃園券商分點個股進出
新光-桃園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
2024/05/02	4	22.25	4	22.25	22.35	0	12,893	0.00%
2024/04/30	1	22.20	0	0.00	22.35	1	14,230	0.01%
2024/04/29	5	22.35	6	22.41	22.30	-1	14,729	-0.01%
2024/04/26	2.2	22.01	0	0.00	22.00	2.2	14,910	0.01%
2024/04/25	3	21.90	2	21.80	21.90	1	14,959	0.01%
2024/04/24	2	21.90	1	22.00	21.95	1	14,959	0.01%
2024/04/22	8.1	21.54	5	21.70	21.20	3.1	14,949	0.02%
2024/04/19	1	21.80	11	21.78	21.80	-10	14,935	-0.07%
2024/04/18	2	22.35	2	22.60	22.35	0	14,894	0.00%
2024/04/17	1	22.80	0	0.00	22.80	1	14,887	0.01%
2024/04/16	3	22.28	32	22.17	22.20	-29	14,886	-0.19%
2024/04/15	17.3	23.11	5	23.16	23.05	12.3	14,838	0.08%
2024/04/12	1.3	24.45	9	24.44	24.20	-7.7	14,769	-0.05%
2024/04/11	3	24.57	2	24.95	24.45	1	14,759	0.01%
2024/04/10	7	25.09	2	25.20	24.95	5	14,760	0.03%
2024/04/09	4.1	24.90	4	24.79	24.90	0.1	14,695	0.00%
2024/04/08	0	24.20	2	24.50	24.60	-2	14,655	-0.01%
2024/04/03	1	24.15	0	0.00	24.15	1	14,680	0.01%
2024/04/02	3	24.47	3	24.47	24.40	0	14,820	0.00%
2024/04/01	14	24.79	16	24.84	24.90	-2	15,048	-0.01%
2024/03/29	5.1	23.71	0	0.00	23.80	5.1	15,037	0.03%
2024/03/28	1	24.15	3	24.35	24.10	-2	15,070	-0.01%
2024/03/27	4	24.34	0	0.00	24.35	4	15,060	0.03%
2024/03/26	4.1	24.72	7	24.66	24.40	-2.9	15,057	-0.02%
2024/03/25	5	25.32	7	25.41	25.20	-2	15,050	-0.01%
2024/03/22	2	25.38	11	25.29	25.35	-9	15,016	-0.06%
2024/03/21	154	25.25	166.4	25.45	24.90	-12.4	14,898	-0.08%	大買/大賣/
2024/03/20	3	24.50	0	0.00	24.15	3	14,619	0.02%
2024/03/19	0	24.85	11	24.65	24.45	-11	14,640	-0.07%
2024/03/18	2	24.70	1	24.30	24.85	1	14,646	0.01%
2024/03/15	0.1	24.10	41	24.21	24.05	-40.9	14,617	-0.28%
2024/03/14	11.1	24.56	12	24.75	24.35	-0.9	14,613	-0.01%
2024/03/13	22	25.23	29	25.16	24.95	-7	14,624	-0.05%
2024/03/12	14	25.54	4	25.51	25.55	10	14,624	0.07%
2024/03/11	2.1	25.00	0	0.00	24.90	2.1	14,644	0.01%
2024/03/08	29	24.98	7	24.51	24.75	22	14,682	0.15%
2024/03/07	13	26.20	28	26.21	25.60	-15	14,631	-0.10%
2024/03/06	36	27.05	119	26.66	27.10	-83	14,558	-0.57%	大賣/
2024/03/05	28	26.31	11	26.44	26.45	17	14,663	0.12%
2024/03/04	21	26.20	13	26.43	26.25	8	15,604	0.05%
2024/03/01	91.6	26.71	162	27.11	26.35	-70.4	15,581	-0.45%	大賣/
2024/02/29	150	26.94	63	27.16	26.60	87	15,319	0.57%	大買/
2024/02/27	95	26.45	41	26.55	26.40	54	15,175	0.36%
2024/02/26	20.1	27.02	51	27.00	27.10	-30.9	15,001	-0.21%
2024/02/23	48	26.85	72	27.04	26.65	-24	14,866	-0.16%
2024/02/22	131	27.53	82	27.46	27.25	49	14,794	0.33%	大買/
2024/02/21	113	27.64	28	27.73	27.60	85	14,615	0.58%	大買/
2024/02/20	68	28.00	70	28.03	27.75	-2	14,454	-0.01%
2024/02/19	521	29.40	530	29.61	28.40	-9	14,008	-0.06%	大買/大賣/
2024/02/16	95	26.69	102.1	27.36	28.10	-7.1	12,541	-0.06%	大賣/
2024/02/15	41	25.10	83.5	25.01	25.55	-42.5	11,643	-0.36%
2024/02/05	50	24.17	83	24.32	24.15	-33	11,497	-0.29%
2024/02/02	31	24.06	18	24.06	23.90	13	11,304	0.11%
2024/02/01	34.1	23.86	13	23.99	23.80	21.1	11,194	0.19%
2024/01/31	210	24.89	180	24.33	24.35	30	11,138	0.27%	大買/大賣/
2024/01/30	71	23.89	99	24.17	24.55	-28	10,369	-0.27%
2024/01/29	0	22.80	1	22.80	22.70	-1	9,680	-0.01%
2024/01/26	41	23.02	34	23.22	22.70	7	9,703	0.07%
2024/01/25	18	23.35	11	23.46	23.20	7	9,672	0.07%
2024/01/24	193.1	24.48	153	24.40	23.90	40.1	9,552	0.42%	大買/大賣/
2024/01/23	12	23.20	37.1	23.30	23.90	-25.1	8,402	-0.30%
2024/01/22	14	21.51	12	21.60	21.75	2	8,120	0.02%
2024/01/18	0	20.45	0	0.00	20.15	0	8,599	0.00%
2024/01/17	0	20.50	0	0.00	20.45	0	9,181	0.00%
2024/01/16	1	20.85	12	20.65	20.70	-11	10,785	-0.10%
2024/01/15	12	21.10	1	21.10	21.10	11	11,370	0.10%
2024/01/12	1.1	20.71	0	0.00	20.60	1.1	12,009	0.01%
2024/01/11	0	0.00	9	20.90	21.00	-9	12,175	-0.07%
2024/01/10	0.2	20.65	0	0.00	20.70	0.2	12,641	0.00%
2024/01/09	2.1	20.96	1.1	20.97	20.90	1	12,858	0.01%
2024/01/08	0.1	21.62	0	0.00	21.50	0.1	13,018	0.00%
2024/01/05	24.2	21.97	0	0.00	21.85	24.2	13,001	0.19%
2024/01/04	0	0.00	24	22.90	22.20	-24	12,989	-0.18%
2024/01/03	2	22.75	3	22.78	22.60	-1	12,970	-0.01%
2024/01/02	0	0.00	1	22.85	22.95	-1	12,951	-0.01%
2023/12/29	22.2	22.91	2.4	23.15	22.90	19.8	12,942	0.15%
2023/12/28	1.2	22.79	24	23.22	23.30	-22.8	12,907	-0.18%
2023/12/27	16.1	23.13	13	23.22	23.20	3.1	12,757	0.02%
2023/12/26	3	22.30	3.5	22.24	22.35	-0.5	12,489	0.00%
2023/12/25	54	22.36	24	22.25	21.85	30	12,424	0.24%
2023/12/22	1.2	21.73	4	21.80	21.65	-2.8	12,348	-0.02%
2023/12/21	7	21.89	2	22.05	21.70	5	12,332	0.04%
2023/12/20	12	22.09	1	22.15	22.20	11	12,313	0.09%
2023/12/19	1.2	21.64	2	21.80	21.85	-0.8	12,267	-0.01%
2023/12/18	0.2	22.15	0	0.00	22.10	0.2	12,248	0.00%
2023/12/15	6.2	22.40	20	23.00	22.35	-13.8	12,245	-0.11%
2023/12/14	1.4	22.96	0	0.00	22.85	1.4	12,198	0.01%
2023/12/13	4	22.74	3	22.67	22.70	1	12,147	0.01%
2023/12/12	2.1	23.06	5	23.16	22.70	-2.9	12,134	-0.02%
2023/12/11	4.3	23.14	52	23.16	23.00	-47.7	12,100	-0.39%
2023/12/08	10	23.50	21	23.56	23.30	-11	12,079	-0.09%
2023/12/07	4.2	23.07	15	23.23	23.30	-10.8	12,064	-0.09%
2023/12/06	3	23.55	1	23.55	23.55	2	12,036	0.02%
2023/12/05	3.2	23.30	7	23.30	23.30	-3.8	11,988	-0.03%
2023/12/04	11.2	23.91	0	0.00	23.70	11.2	11,939	0.09%
2023/12/01	34.1	24.17	7	23.70	24.15	27.1	11,883	0.23%
2023/11/30	21.1	24.08	50	23.94	23.90	-28.9	11,820	-0.24%
2023/11/29	232	24.74	167.1	24.65	24.30	64.9	11,673	0.56%	大買/大賣/
2023/11/28	20	23.50	14	23.53	23.45	6	11,095	0.05%
2023/11/27	6	23.70	37	23.20	23.20	-31	11,022	-0.28%
2023/11/24	7	23.64	7	23.42	23.30	0	10,979	0.00%
2023/11/22	1	23.70	11	23.45	23.45	-10	11,135	-0.09%
2023/11/21	6	23.37	14	23.57	23.05	-8	11,163	-0.07%
2023/11/20	11	23.36	5.1	23.28	23.25	5.9	11,011	0.05%
2023/11/17	10	23.06	75	22.91	22.80	-65	10,827	-0.60%
2023/11/16	18.1	22.37	4	22.70	22.45	14.1	10,606	0.13%
2023/11/15	189.1	22.58	143	22.65	22.60	46.1	10,389	0.44%	大買/大賣/
2023/11/14	6	21.55	8	21.66	21.75	-2	9,836	-0.02%
2023/11/13	50	21.50	38	21.60	21.65	12	9,676	0.12%
2023/11/10	0	0.00	5	20.40	20.10	-5	9,288	-0.05%
2023/11/09	1.1	20.01	1	20.15	20.05	0.1	9,223	0.00%
2023/11/08	5.1	20.54	3	20.78	20.40	2.1	9,169	0.02%
2023/11/07	12.1	20.47	14	20.38	20.75	-2	9,060	-0.02%
2023/11/06	1	21.20	2	21.10	21.15	-1	8,961	-0.01%
2023/11/03	7	20.96	6	20.94	20.80	1	8,885	0.01%
2023/11/02	14	21.20	3	21.20	21.10	11	8,827	0.12%
2023/11/01	20	21.39	10	20.93	20.85	10	8,765	0.11%
2023/10/31	7	21.90	6	21.95	21.15	1	8,649	0.01%
2023/10/30	35	21.88	30	21.93	21.75	5	8,496	0.06%
2023/10/27	70	22.16	79	22.01	21.70	-9	8,318	-0.11%
2023/10/26	90	22.80	102	22.53	22.40	-12	8,168	-0.15%	大賣/
2023/10/25	118	23.23	157	23.04	23.25	-39	8,159	-0.48%	大買/大賣/
2023/10/24	260.5	24.27	186	24.45	23.55	74.5	7,787	0.96%	大買/大賣/
2023/10/23	113	23.01	148.1	23.14	23.65	-35.1	6,176	-0.57%	大買/大賣/
2023/10/20	94	20.56	86	21.33	21.50	8	5,607	0.14%
2023/10/19	35.1	19.69	20.1	19.89	19.55	15	4,977	0.30%
2023/10/18	83	19.77	94	20.05	20.10	-11	4,813	-0.23%
2023/10/17	15	19.44	7	19.20	18.85	8	4,372	0.18%
2023/10/16	32	18.67	33	18.79	19.10	-1	4,165	-0.02%
2023/10/13	0	0.00	0.2	17.60	17.55	-0.2	4,074	-0.01%
2023/10/12	0	0.00	2	17.70	17.70	-2	4,107	-0.05%
2023/10/05	0	17.60	0	0.00	17.25	0	4,261	0.00%
2023/10/03	0.1	18.20	0	0.00	17.90	0.1	4,333	0.00%
2023/10/02	20	18.28	0	0.00	18.20	20	4,483	0.45%
2023/09/28	1	18.05	0	0.00	18.00	1	4,658	0.02%
2023/09/27	0	18.55	0	0.00	18.55	0	5,089	0.00%
2023/09/25	10	19.00	0	0.00	19.10	10	5,205	0.19%
2023/09/22	0	0.00	5	18.50	18.80	-5	5,199	-0.10%
2023/09/21	5	18.80	0	0.00	18.75	5	5,189	0.10%
2023/09/19	0	0.00	3	19.35	19.20	-3	5,173	-0.06%
2023/09/14	3	19.55	11	19.50	19.55	-8	5,134	-0.16%
2023/09/13	10	19.30	0	0.00	19.25	10	5,131	0.19%
2023/09/12	0	0.00	3	19.70	19.70	-3	5,129	-0.06%
2023/09/11	6	19.88	1	19.40	19.30	5	5,114	0.10%
2023/09/08	0	0.00	4	19.25	19.40	-4	5,071	-0.08%
2023/09/07	4	19.50	4	19.65	19.55	0	5,035	0.00%
2023/09/06	4	20.10	1	19.65	19.65	3	4,995	0.06%
2023/09/05	30	20.11	15	19.84	19.85	15	4,916	0.31%
2023/09/04	5.1	19.72	2	19.45	19.40	3.1	4,799	0.06%
2023/09/01	40	19.95	246	20.56	20.70	-206	4,607	-4.47%	大賣/鉅額交易
2023/08/30	11	19.20	13	18.85	18.75	-2	4,098	-0.05%
2023/08/29	14	18.93	10	18.50	18.80	4	4,056	0.10%
2023/08/28	36	19.40	57	19.25	18.95	-21	3,970	-0.53%
2023/08/25	12	18.90	95	18.19	18.80	-83	3,661	-2.27%
2023/08/24	0	18.85	0	0.00	17.50	0	3,472	0.00%
2023/08/23	0	0.00	10	17.25	17.25	-10	3,444	-0.29%
2023/08/22	2	17.10	0.3	16.80	16.70	1.7	3,433	0.05%
2023/08/18	0	0.00	1	17.00	17.00	-1	3,418	-0.03%
2023/08/17	0	0.00	32	17.38	17.25	-32	3,412	-0.94%
2023/08/15	0	0.00	20	17.38	17.30	-20	3,394	-0.59%
2023/08/14	0	17.00	11	17.09	17.00	-11	3,389	-0.32%
2023/08/11	0	0.00	5	17.40	17.35	-5	3,371	-0.15%
2023/08/10	0	0.00	3	17.80	17.55	-3	3,364	-0.09%
2023/08/09	0	18.33	3	18.15	18.20	-3	3,323	-0.09%
2023/08/08	18	18.67	0	0.00	18.50	18	3,296	0.55%
2023/08/04	0	0.00	3	17.80	18.10	-3	3,244	-0.09%
2023/08/02	0	0.00	4	18.35	18.10	-4	3,209	-0.12%
2023/08/01	2	18.68	2	18.70	18.50	0	3,159	0.00%
2023/07/31	10	19.02	12	19.41	18.70	-2	3,108	-0.06%
2023/07/28	23	20.44	13	20.20	20.05	10	2,944	0.34%
2023/07/27	20	18.67	29	19.09	19.35	-9	2,504	-0.36%
2023/07/26	3	17.75	3	17.97	17.60	0	2,283	0.00%
2023/07/25	0	0.00	5	17.90	17.90	-5	2,266	-0.22%
2023/07/20	7	18.03	10	17.95	18.05	-3	2,202	-0.14%
2023/07/19	0	0.00	0.5	17.69	17.55	-0.5	2,159	-0.02%
2023/07/18	10	18.45	22	18.33	17.85	-12	2,129	-0.57%
2023/07/17	2	18.00	1.5	18.04	17.95	0.5	2,030	0.02%
2023/07/14	3	17.95	0	0.00	17.85	3	1,998	0.15%
2023/07/13	0	0.00	9	18.11	17.85	-9	1,994	-0.45%
2023/07/12	35	18.10	40	17.78	17.90	-5	1,892	-0.26%
2023/07/11	6	17.77	1	17.90	17.80	5	1,846	0.27%
2023/07/10	7.1	17.62	22	17.61	17.50	-15	1,821	-0.82%
2023/07/07	39	18.02	53	18.27	17.85	-14	1,813	-0.77%
2023/07/06	5	18.21	8	18.16	18.40	-3	1,658	-0.18%
2023/07/05	136	17.75	119	17.99	18.00	17	1,477	1.15%	大買/大賣/
2023/07/04	43	16.21	8	16.58	17.15	35	1,025	3.41%
2023/06/27	0	0.00	2	15.60	15.25	-2	879	-0.23%
2023/06/20	2	15.40	0	0.00	15.45	2	866	0.23%
2023/06/16	4	15.35	4	15.45	15.60	0	842	0.00%
2023/06/15	0	0.00	3	15.30	15.40	-3	814	-0.37%
2023/06/14	0	15.20	0	0.00	15.15	0	781	0.00%
2023/06/12	3	14.82	0	0.00	14.75	3	775	0.39%
2023/06/09	1	14.90	0	0.00	14.95	1	775	0.13%
2023/06/08	3	14.90	1	15.00	14.85	2	778	0.26%
2023/06/07	0.1	15.05	2	15.00	15.00	-1.9	793	-0.24%
2023/06/05	4	14.80	0	0.00	14.95	4	830	0.48%
2023/05/31	0	0.00	1	14.55	14.65	-1	839	-0.12%
2023/05/29	0	0.00	1	14.60	14.60	-1	845	-0.12%
2023/05/26	0	0.00	5	14.15	14.30	-5	855	-0.58%
2023/05/25	3	14.40	0	0.00	14.35	3	884	0.34%
2023/05/24	2	14.50	0	14.60	14.55	2	910	0.22%
2023/05/15	0.1	13.65	0	0.00	13.60	0.1	1,102	0.00%
2023/05/12	0	13.65	0	0.00	13.70	0	1,139	0.00%
2023/05/11	1	13.75	60	13.65	13.60	-59	1,179	-5.00%
2023/05/03	21	14.15	0	0.00	14.20	21	1,477	1.42%
2023/05/02	40	14.25	0	0.00	14.30	40	1,495	2.67%
2023/04/24	0	14.75	0	0.00	14.70	0	1,472	0.00%
2023/04/19	1	15.75	0	0.00	15.50	1	1,454	0.07%
2023/04/18	0	15.65	0	0.00	15.70	0	1,443	0.00%
2023/04/12	0	0.00	3	15.10	15.70	-3	1,355	-0.22%
2023/04/10	0	15.00	1	14.95	14.90	-1	1,299	-0.08%
2023/04/06	0	0.00	1	15.00	15.05	-1	1,291	-0.08%
2023/03/29	0	15.15	0	0.00	14.90	0	1,277	0.00%
2023/03/28	0	15.32	0	0.00	15.05	0	1,280	0.00%
2023/03/27	0	15.34	0	0.00	15.25	0	1,275	0.00%
2023/03/24	0	15.20	0	0.00	15.20	0	1,275	0.00%
2023/03/23	0	15.23	2	15.10	15.20	-2	1,269	-0.16%
2023/03/22	1	15.00	0	0.00	15.00	1	1,260	0.08%
2023/03/21	0	15.10	0	0.00	14.95	0	1,259	0.00%
2023/03/20	2	14.90	0	0.00	14.90	2	1,258	0.16%
2023/03/17	0	0.00	7	14.67	14.80	-7	1,258	-0.56%
2023/03/16	0	15.00	0	0.00	14.35	0	1,258	0.00%
2023/03/14	0	14.98	0	0.00	14.85	0	1,260	0.00%
2023/03/10	1	15.10	9	15.35	15.10	-8	1,280	-0.62%
2023/03/09	1	15.65	9	15.71	15.55	-8	1,276	-0.63%
2023/03/08	15	15.71	0	0.00	15.70	15	1,267	1.18%
2023/03/06	0	15.58	0	0.00	15.40	0	1,231	0.00%
2023/03/03	0	0.00	1	15.35	15.35	-1	1,223	-0.08%
2023/03/01	0	0.00	1	15.15	15.15	-1	1,207	-0.08%
2023/02/24	0	0.00	10	15.25	15.15	-10	1,204	-0.83%
2023/02/23	1	15.50	0	0.00	15.40	1	1,192	0.08%
2023/02/17	0	15.20	0	0.00	15.45	0	1,138	0.00%
2023/02/16	10	15.25	0	0.00	15.25	10	1,104	0.91%
2023/02/14	0	14.70	0	0.00	14.55	0	1,034	0.00%
2023/02/10	0	0.00	5	14.50	14.40	-5	1,126	-0.44%
2023/02/09	5	15.00	0	0.00	14.90	5	1,101	0.45%
2023/02/07	0	14.80	0	0.00	14.75	0	1,045	0.00%
2023/02/03	0	0.00	2	15.05	15.05	-2	1,081	-0.18%
2023/02/02	4	14.88	1	15.15	15.10	3	1,040	0.29%
2023/02/01	1	14.60	1	14.10	14.70	0	900	0.00%
2023/01/31	3	13.97	0	0.00	13.95	3	852	0.35%
2023/01/12	0	0.00	29	13.35	13.35	-29	838	-3.46%
2023/01/04	0	13.10	0	0.00	12.95	0	877	0.00%
2023/01/03	0	0.00	2	12.85	13.05	-2	888	-0.23%
2022/12/30	0	0.00	5	13.10	12.95	-5	889	-0.56%
2022/12/29	0	13.05	0	0.00	12.95	0	892	0.00%
2022/12/20	1	13.50	20	13.30	13.20	-19	981	-1.93%
2022/12/19	20	13.65	0	0.00	13.60	20	1,007	1.99%
2022/12/16	0	13.90	0	0.00	13.70	0	1,015	0.00%
2022/12/14	6	13.90	0	0.00	13.85	6	1,022	0.59%
2022/11/30	2	14.30	0	0.00	14.25	2	1,031	0.19%
2022/11/24	0	0.00	0	14.10	14.15	0	1,045	0.00%
2022/11/23	0	14.10	0	14.05	14.05	0	1,044	0.00%
2022/11/22	0	14.10	0	0.00	14.00	0	1,047	0.00%
2022/11/18	0	0.00	1	14.55	14.30	-1	1,056	-0.09%
2022/11/17	0	14.40	6	14.36	14.45	-6	1,050	-0.57%
2022/11/16	1	14.25	3	14.20	14.15	-2	1,038	-0.19%
2022/11/15	0	0.00	4	14.05	14.15	-4	1,028	-0.39%
2022/11/14	0	0.00	2	13.98	13.95	-2	1,020	-0.20%
2022/11/11	2	14.18	2	14.10	13.70	0	1,020	0.00%
2022/11/09	1	13.70	6	13.82	13.95	-5	1,002	-0.50%
2022/11/08	0	0.00	2	13.65	13.50	-2	923	-0.22%
2022/11/07	0	0.00	2	13.58	13.55	-2	934	-0.21%
2022/11/04	1	13.30	6	13.32	13.50	-5	943	-0.53%
2022/11/02	3	13.17	1	13.15	13.15	2	963	0.21%
2022/10/26	0	12.80	2	12.75	12.70	-2	1,088	-0.18%
2022/10/24	0	0.00	1	13.00	12.75	-1	1,110	-0.09%
2022/10/21	0	0.00	2	12.60	12.65	-2	1,123	-0.18%
2022/10/14	0	12.70	0	12.60	12.65	0	1,178	0.00%
2022/10/13	0	0.00	1	12.25	11.85	-1	1,179	-0.08%
2022/10/11	0	0.00	32	12.96	12.95	-32	1,166	-2.74%
2022/10/05	1	13.55	0	0.00	13.45	1	1,191	0.08%
2022/10/04	0	0.00	1	13.10	13.30	-1	1,203	-0.08%
2022/10/03	0	0.00	0	12.90	12.95	0	1,211	0.00%
2022/09/30	2	12.83	13	12.70	12.90	-11	1,230	-0.89%
2022/09/28	3.1	12.36	0	0.00	12.35	3.1	1,254	0.24%
2022/09/27	0	0.00	4	13.20	13.30	-4	1,240	-0.32%
2022/09/26	0.1	14.10	0	0.00	13.35	0.1	1,257	0.01%
2022/09/23	0	14.80	0	0.00	14.55	0	1,268	0.00%
2022/09/22	0	0.00	27	14.73	14.75	-27	1,292	-2.09%
2022/09/20	0	0.00	40	15.00	14.95	-40	1,295	-3.09%
2022/09/19	1	14.90	0	0.00	14.85	1	1,304	0.08%
2022/09/16	0	0.00	18	15.25	14.85	-18	1,316	-1.37%
2022/09/15	0	0.00	32	15.35	15.30	-32	1,327	-2.41%
2022/09/13	0	15.40	10	15.45	15.15	-10	1,369	-0.73%
2022/09/12	0	0.00	20	15.20	15.10	-20	1,396	-1.43%
2022/09/07	50	14.78	2	14.75	14.65	48	1,461	3.29%
2022/09/06	0	15.25	0	0.00	15.00	0	1,464	0.00%
2022/09/05	10	15.25	0	0.00	15.15	10	1,486	0.67%
2022/09/02	10	15.80	0	0.00	15.55	10	1,490	0.67%
2022/09/01	10	15.75	0	0.00	15.70	10	1,503	0.67%
2022/08/31	0	0.00	1	15.85	16.00	-1	1,498	-0.07%
2022/08/30	1	15.75	0	0.00	15.85	1	1,502	0.07%
2022/08/29	2	15.60	0	0.00	15.65	2	1,504	0.13%
2022/08/25	0	0.00	1	16.10	16.00	-1	1,497	-0.07%
2022/08/24	5	15.85	1	15.90	15.85	4	1,504	0.26%
2022/08/18	0	0.00	2	16.10	16.20	-2	1,566	-0.13%
2022/08/16	1	16.20	0	0.00	16.25	1	1,562	0.06%
2022/08/12	0	0.00	54	15.70	15.85	-54	1,560	-3.46%
2022/08/11	0	0.00	1	15.40	15.40	-1	1,547	-0.06%
2022/08/10	55	15.15	0	0.00	15.10	55	1,543	3.56%
2022/08/08	0	15.65	0	0.00	15.50	0	1,536	0.00%
2022/08/05	5	15.90	1	15.85	15.90	4	1,522	0.26%
2022/08/04	1	15.40	0	0.00	15.60	1	1,524	0.07%
2022/08/03	0	0.00	1	16.80	16.60	-1	1,474	-0.07%
2022/08/02	1	16.85	0	0.00	16.65	1	1,449	0.07%
2022/08/01	1	17.05	0	0.00	17.00	1	1,436	0.07%
2022/07/28	0	16.80	0	0.00	16.75	0	1,429	0.00%
2022/07/22	0	0.00	2	17.20	16.95	-2	1,417	-0.14%
2022/07/21	0	16.95	0	0.00	17.00	0	1,441	0.00%
2022/07/20	3	16.75	0	0.00	16.75	3	1,441	0.21%
2022/07/19	0	16.43	0	0.00	16.55	0	1,461	0.00%
2022/07/18	0	16.35	0	0.00	16.35	0	1,467	0.00%
2022/07/15	0	0.00	0.1	16.05	16.10	-0.1	1,465	0.00%
2022/07/12	2	15.03	1	15.30	15.05	1	1,479	0.07%
2022/07/11	1	15.80	0	0.00	15.80	1	1,483	0.07%
2022/07/05	2	15.70	0	0.00	16.00	2	1,480	0.14%
2022/07/01	13	15.50	0	0.00	15.40	13	1,481	0.88%
2022/06/30	11	16.95	0	0.00	16.45	11	1,455	0.76%
2022/06/24	0	0.00	1	17.50	17.10	-1	1,502	-0.07%
2022/06/22	1	17.00	0	0.00	17.00	1	1,729	0.06%
2022/06/20	0	0.00	2	17.60	17.00	-2	1,775	-0.11%
2022/06/17	0	0.00	4	18.10	18.10	-4	1,791	-0.22%
2022/06/16	21	19.40	20	18.85	18.70	1	1,818	0.05%
2022/06/14	2	19.35	1	19.35	19.45	1	1,936	0.05%
2022/06/13	19	19.99	0	0.00	19.90	19	1,919	0.99%
2022/06/10	9	20.64	0	0.00	20.60	9	1,927	0.47%
2022/06/09	0	0.00	10	21.15	21.15	-10	1,932	-0.52%
2022/06/02	23	21.56	0	0.00	21.60	23	2,090	1.10%
2022/06/01	2	21.55	1	21.50	21.60	1	2,140	0.05%
2022/05/31	19	21.81	5	21.66	21.50	14	2,156	0.65%
2022/05/30	0	21.30	0.1	21.35	21.60	-0.1	2,125	0.00%
2022/05/27	5	20.90	0	0.00	20.90	5	2,114	0.24%
2022/05/26	0.1	21.00	0	0.00	20.65	0.1	2,137	0.00%
2022/05/25	12	20.66	1	20.50	20.90	11	2,167	0.51%
2022/05/23	3	21.15	0.2	21.20	21.05	2.8	2,231	0.13%
2022/05/20	143	21.10	0	0.00	21.10	143	2,259	6.33%	大買/鉅額交易
2022/05/19	2.1	21.08	2	20.70	21.20	0.1	2,274	0.00%
2022/05/18	0.1	21.10	2	21.05	21.10	-1.9	2,291	-0.08%
2022/05/16	5	20.40	1	20.70	20.35	4	2,338	0.17%
2022/05/13	5	20.30	0	0.00	20.35	5	2,348	0.21%
2022/05/12	0	0.00	0	20.15	19.80	0	2,351	0.00%
2022/05/10	20	20.24	5	20.46	20.75	15	2,427	0.62%
2022/05/09	24	20.85	0.1	21.00	20.80	24	2,479	0.97%
2022/05/06	20	21.18	0	0.00	21.60	20	2,500	0.80%
2022/05/03	0	0.00	0.1	21.10	21.15	-0.1	2,601	-0.01%
2022/04/28	0	21.30	0	0.00	21.15	0	2,672	0.00%
2022/04/27	6	20.75	0	0.00	21.10	6	2,749	0.22%
2022/04/26	2	21.80	6	21.65	21.60	-4	2,730	-0.15%
2022/04/25	2	22.15	0	0.00	21.90	2	2,761	0.07%
2022/04/22	35.1	23.04	35	22.84	22.90	0.1	2,759	0.00%
2022/04/21	0	0.00	0	23.35	23.25	0	2,810	0.00%
2022/04/20	5	23.20	3.1	23.20	23.15	2	2,845	0.07%
2022/04/15	38	22.85	6.1	23.07	22.80	31.9	2,993	1.07%
2022/04/14	1	23.45	0.1	23.55	23.45	1	3,097	0.03%
2022/04/13	0	0.00	38.1	23.44	23.55	-38.1	3,165	-1.20%
2022/04/12	37	22.86	3.1	22.95	23.05	34	3,248	1.05%
2022/04/11	0	0.00	3.1	23.05	23.05	-3.1	3,344	-0.09%
2022/04/07	4	23.73	0	0.00	23.60	4	3,776	0.11%
2022/04/06	1	24.00	1.2	24.19	24.05	-0.1	3,948	0.00%
2022/04/01	2	24.05	0.1	24.40	24.35	1.9	4,047	0.05%
2022/03/31	100	24.43	2	24.40	24.45	98	4,293	2.28%
2022/03/30	0	25.00	3	25.13	24.85	-3	4,757	-0.06%
2022/03/29	0	25.15	2.3	25.28	25.05	-2.3	4,835	-0.05%
2022/03/28	6.1	24.54	11	24.66	24.90	-4.9	4,878	-0.10%
2022/03/25	24.2	25.71	8.1	25.61	25.15	16.1	4,902	0.33%
2022/03/24	1	25.10	0.1	25.04	25.30	1	4,738	0.02%
2022/03/23	10	24.93	13	24.98	24.95	-3	4,782	-0.06%
2022/03/22	4	24.67	0.1	24.53	24.80	3.9	4,871	0.08%
2022/03/21	15	24.52	6.1	24.57	24.60	8.9	4,929	0.18%
2022/03/18	3	23.85	5.1	24.18	24.45	-2.1	4,986	-0.04%
2022/03/17	1	23.25	4.1	23.20	23.25	-3.1	4,941	-0.06%
2022/03/16	1	22.55	5.1	22.25	22.50	-4	5,031	-0.08%
2022/03/15	2	22.57	0.1	22.50	22.35	2	5,142	0.04%
2022/03/14	0	0.00	4.2	23.15	23.10	-4.2	5,373	-0.08%
2022/03/11	2	22.70	1	22.80	22.90	1	5,541	0.02%
2022/03/10	2	22.95	4.1	22.83	22.90	-2	5,638	-0.04%
2022/03/09	2	22.20	0	0.00	22.20	2	5,696	0.04%
2022/03/08	3	21.62	1.3	22.18	21.50	1.7	5,957	0.03%
2022/03/07	1	22.50	0.1	22.85	22.50	1	7,005	0.01%
2022/03/04	2	23.80	0.1	24.00	23.70	2	7,698	0.03%
2022/03/03	0	24.00	0	24.20	24.10	0	7,897	0.00%
2022/03/02	0	0.00	0.1	23.83	24.00	-0.1	8,241	0.00%
2022/03/01	1	23.80	0	23.86	23.85	1	8,361	0.01%
2022/02/25	0	0.00	1.1	23.60	23.50	-1.1	8,418	-0.01%
2022/02/23	0	0.00	7	24.45	24.30	-7	8,919	-0.08%
2022/02/22	1	24.40	0	0.00	24.35	1	9,124	0.01%
2022/02/21	0	25.03	8	24.95	25.00	-8	9,283	-0.09%
2022/02/18	7	25.10	1	25.20	25.10	6	9,691	0.06%
2022/02/17	3	24.97	2	25.40	25.00	1	9,801	0.01%
2022/02/16	0	25.10	0	0.00	25.20	0	10,010	0.00%
2022/02/14	3.1	24.36	0.1	24.50	24.35	3	10,236	0.03%
2022/02/11	5	25.12	6	25.28	25.25	-1	10,412	-0.01%
2022/02/10	1	25.20	3	25.27	25.20	-2	10,542	-0.02%
2022/02/09	1	24.70	10	25.10	25.30	-9	10,585	-0.09%
2022/02/08	0	24.55	0	0.00	24.45	0	10,600	0.00%
2022/02/07	1	23.50	1	23.90	24.00	0	10,705	0.00%
2022/01/26	1	23.30	1	23.35	23.30	0	11,050	0.00%
2022/01/25	5	23.53	4	23.70	23.40	1	11,241	0.01%
2022/01/24	4	24.05	2.1	24.31	24.20	1.9	11,341	0.02%
2022/01/21	1.1	25.01	4	24.96	24.65	-2.9	11,433	-0.03%
2022/01/20	1	25.00	1	25.20	25.50	0	11,496	0.00%
2022/01/19	0	0.00	10	25.00	25.15	-10	11,483	-0.09%
2022/01/18	4.1	25.50	2	25.25	25.10	2.1	11,543	0.02%
2022/01/17	1.1	24.96	1	25.15	25.50	0.1	11,564	0.00%
2022/01/14	16	24.90	0	0.00	24.80	16	11,597	0.14%
2022/01/13	1	25.20	0	0.00	25.15	1	11,617	0.01%
2022/01/12	1	25.25	0	0.00	25.20	1	11,640	0.01%
2022/01/11	2	25.40	7	25.35	25.25	-5	11,662	-0.04%
2022/01/10	4.1	26.00	15	25.85	25.90	-10.9	11,660	-0.09%
2022/01/07	7	26.11	3	26.40	26.05	4	11,753	0.03%
2022/01/06	2	26.80	5.7	26.91	27.00	-3.7	11,772	-0.03%
2022/01/05	1	27.35	2	27.20	27.10	-1	11,815	-0.01%
2022/01/04	6.2	27.61	19	27.56	27.55	-12.8	11,843	-0.11%
2022/01/03	35	27.82	13.4	27.88	27.85	21.6	11,828	0.18%
2021/12/30	12	27.35	12	27.55	27.70	0	11,651	0.00%
2021/12/29	10.5	27.23	14	27.35	27.30	-3.5	11,570	-0.03%
2021/12/28	1	26.90	18	27.10	26.85	-17	11,556	-0.15%
2021/12/27	25	27.44	78.5	27.31	27.00	-53.5	11,660	-0.46%
2021/12/24	70	27.20	61	27.36	27.35	9	11,567	0.08%
2021/12/23	2	26.20	13	26.32	26.35	-11	11,213	-0.10%
2021/12/22	4.5	26.08	3.3	26.11	25.90	1.3	11,372	0.01%
2021/12/21	1	26.00	0	0.00	25.80	1	11,439	0.01%
2021/12/20	3.1	25.84	0.1	25.90	25.75	3	11,510	0.03%
2021/12/17	10	26.17	2.1	26.30	26.05	8	11,611	0.07%
2021/12/16	10	26.59	8	26.79	26.80	2	11,789	0.02%
2021/12/15	1	26.45	0.4	26.20	26.20	0.7	11,905	0.01%
2021/12/14	3	26.05	4.7	25.97	25.75	-1.7	12,137	-0.01%
2021/12/13	1	26.40	1.1	26.68	26.40	-0.1	12,420	0.00%
2021/12/10	18	26.62	7	26.65	26.50	11	12,605	0.09%
2021/12/09	19.5	27.03	6.1	26.75	26.70	13.4	12,786	0.10%
2021/12/08	27	27.40	25.5	27.37	27.15	1.5	12,948	0.01%
2021/12/07	19	26.97	4	27.08	27.35	15	13,140	0.11%
2021/12/06	1	26.70	0	0.00	26.60	1	13,635	0.01%
2021/12/03	28.3	27.28	32	27.17	27.00	-3.7	13,941	-0.03%
2021/12/02	42	27.59	110	27.12	26.95	-68	14,271	-0.48%	大賣/
2021/12/01	133	28.42	124	28.11	27.80	9	14,650	0.06%	大買/大賣/
2021/11/30	27	27.54	124	27.43	28.10	-97	14,388	-0.67%	大賣/
2021/11/29	51	25.59	19	25.55	25.55	32	14,168	0.23%
2021/11/26	96	26.92	36.3	26.94	26.60	59.7	14,466	0.41%
2021/11/25	5	26.40	36	26.89	26.45	-31	14,563	-0.21%
2021/11/24	4.7	25.95	1	26.20	26.20	3.7	14,807	0.02%
2021/11/23	42	26.49	106	26.62	26.15	-64	15,772	-0.41%	大賣/
2021/11/22	52	26.93	102.8	27.40	27.30	-50.8	16,008	-0.32%	大賣/
2021/11/19	105.5	26.62	19.1	26.65	26.85	86.4	16,031	0.54%	大買/
2021/11/18	73.1	26.23	26	26.13	26.10	47.1	16,273	0.29%
2021/11/17	131	26.34	170	26.62	26.90	-39	16,561	-0.24%	大買/大賣/
2021/11/16	29	25.80	21	25.60	25.90	8	16,392	0.05%
2021/11/15	6	25.58	20	25.51	25.60	-14	16,550	-0.08%
2021/11/12	45	24.76	18.4	24.65	24.55	26.6	16,751	0.16%
2021/11/11	6	25.27	14	25.36	25.20	-8	17,178	-0.05%
2021/11/10	79	25.47	5.5	25.56	25.55	73.5	17,624	0.42%
2021/11/09	10	26.00	21	26.37	26.00	-11	18,390	-0.06%
2021/11/08	11.7	25.94	45	26.43	25.80	-33.3	18,846	-0.18%
2021/11/05	23	25.54	1	25.90	25.85	22	19,553	0.11%
2021/11/04	8.1	25.90	57	26.25	25.70	-48.9	20,495	-0.24%
2021/11/03	104	26.06	58	26.23	25.80	46	22,304	0.21%	大買/
2021/11/02	57	26.12	39	26.14	26.60	18	24,642	0.07%
2021/11/01	5	25.91	81	25.99	25.95	-76	25,540	-0.30%
2021/10/29	39	25.39	9	25.47	25.20	30	25,707	0.12%
2021/10/28	12	25.88	5	26.02	26.05	7	25,842	0.03%
2021/10/27	0	25.40	4	25.75	25.80	-4	26,197	-0.02%
2021/10/26	15	25.50	2	26.00	25.10	13	26,488	0.05%
2021/10/25	23	25.37	3.1	25.66	25.70	19.9	26,635	0.07%
2021/10/22	9	25.42	9	25.50	25.45	0	26,950	0.00%
2021/10/21	2	25.15	3	25.52	25.05	-1	27,283	0.00%
2021/10/20	1	25.40	1	25.15	25.15	0	27,492	0.00%
2021/10/19	1	25.35	5.2	25.36	25.30	-4.2	27,842	-0.02%
2021/10/15	1	24.65	1	24.80	24.80	0	29,069	0.00%
2021/10/14	15.2	23.63	21	23.84	23.65	-5.8	29,343	-0.02%
2021/10/13	11.1	23.92	12	23.95	23.70	-0.9	29,746	0.00%
2021/10/12	6.3	24.33	0	0.00	24.35	6.3	29,981	0.02%
2021/10/08	8.7	25.94	10	25.85	25.55	-1.3	30,475	0.00%
2021/10/07	18	26.09	15	25.97	26.10	3	31,126	0.01%
2021/10/06	1.1	25.39	0	0.00	24.90	1.1	32,701	0.00%
2021/10/05	15.2	25.29	20	24.96	25.65	-4.8	33,514	-0.01%
2021/10/04	36.3	25.55	24	24.97	24.50	12.3	35,120	0.04%
2021/10/01	17.2	26.15	13	26.10	25.85	4.2	35,406	0.01%
2021/09/30	5	26.63	22	26.63	27.00	-17	35,605	-0.05%
2021/09/29	38.4	27.03	15	26.87	26.30	23.4	35,968	0.07%
2021/09/28	16	28.05	10	27.99	28.05	6	36,179	0.02%
2021/09/27	17	28.29	5	28.60	28.20	12	36,410	0.03%
2021/09/24	12	28.75	30	28.86	28.55	-18	36,463	-0.05%
2021/09/23	24	28.33	5	28.51	28.20	19	36,408	0.05%
2021/09/22	22	28.35	39	28.33	28.30	-17	36,306	-0.05%
2021/09/17	121.1	28.93	103	28.66	28.75	18.1	36,253	0.05%	大買/大賣/
2021/09/16	63	29.43	52	29.16	29.55	11	36,183	0.03%
2021/09/15	27	28.41	51	28.51	28.30	-24	35,892	-0.07%
2021/09/14	47.2	29.16	39	29.25	29.05	8.2	35,759	0.02%
2021/09/13	39	29.47	15	29.05	28.90	24	35,654	0.07%
2021/09/10	93.1	29.63	82	29.80	29.85	11.1	35,997	0.03%
2021/09/09	47	29.81	98.3	29.55	30.10	-51.3	36,385	-0.14%
2021/09/08	54	28.71	44	28.68	28.30	10	36,618	0.03%
2021/09/07	46.4	28.70	42	28.99	28.50	4.4	36,439	0.01%
2021/09/06	104.7	29.99	77	29.74	29.90	27.7	36,113	0.08%	大買/
2021/09/03	96	30.22	125.5	30.36	30.65	-29.5	35,579	-0.08%	大賣/
2021/09/02	71.9	29.84	73	29.82	28.95	-1.1	35,229	0.00%
2021/09/01	112.4	30.12	138	30.12	30.50	-25.6	34,963	-0.07%	大買/大賣/
2021/08/31	176	29.99	123	29.98	30.45	53	34,532	0.15%	大買/大賣/
2021/08/30	106	29.28	185	28.99	29.15	-79	34,421	-0.23%	大買/大賣/
2021/08/27	217.2	29.50	155	29.65	28.65	62.2	34,102	0.18%	大買/大賣/
2021/08/26	26.6	29.04	282	29.27	29.30	-255.4	33,124	-0.77%	大賣/鉅額交易
2021/08/25	42	28.67	158.2	28.86	28.55	-116.2	32,777	-0.35%	大賣/鉅額交易
2021/08/24	44	28.31	56	27.86	27.95	-12	32,487	-0.04%
2021/08/23	423	28.19	47	27.97	28.60	376	32,099	1.17%	大買/鉅額交易
2021/08/20	16	26.08	16	26.00	26.50	0	31,797	0.00%
2021/08/19	104	26.29	90	26.31	25.50	14	31,611	0.04%	大買/
2021/08/18	144.1	25.38	159.4	25.26	26.90	-15.4	31,672	-0.05%	大買/大賣/
2021/08/17	96	26.24	94	25.73	25.05	2	31,361	0.01%
2021/08/16	65.3	25.65	64	25.66	25.85	1.3	30,920	0.00%
2021/08/13	76.3	27.73	77	27.57	26.85	-0.7	30,425	0.00%
2021/08/12	87	27.96	84	28.13	28.05	3	29,558	0.01%
2021/08/11	123.8	27.98	107	28.07	27.40	16.8	29,119	0.06%	大買/大賣/
2021/08/10	107.1	29.53	85.1	29.42	29.30	22	28,381	0.08%	大買/
2021/08/09	303.3	30.50	320	30.50	29.85	-16.8	27,503	-0.06%	大買/大賣/
2021/08/06	420.1	30.68	325.8	30.59	29.35	94.3	25,670	0.37%	大買/大賣/
2021/08/05	144.2	29.76	142	30.02	31.15	2.2	23,188	0.01%	大買/大賣/
2021/08/04	28.1	27.94	20	28.12	28.35	8.1	22,281	0.04%
2021/08/03	53	27.77	38	27.88	28.00	15	22,117	0.07%
2021/08/02	66	27.91	81	27.48	27.20	-15	22,141	-0.07%
2021/07/30	20	27.12	64	27.32	26.65	-44	21,909	-0.20%
2021/07/29	37	26.52	13	26.26	26.20	24	21,642	0.11%
2021/07/28	22	25.88	28	26.20	26.20	-6	21,511	-0.03%
2021/07/27	49.1	27.86	86	27.70	27.05	-36.9	21,360	-0.17%
2021/07/26	63	28.08	64	28.26	28.15	-1	21,094	0.00%
2021/07/23	69.2	27.78	84.1	27.70	28.10	-14.9	21,018	-0.07%
2021/07/22	140.2	28.40	139.6	28.88	27.80	0.6	20,792	0.00%	大買/大賣/
2021/07/21	171.6	27.32	119	27.34	27.55	52.6	20,057	0.26%	大買/大賣/
2021/07/20	94	26.75	98	27.06	26.65	-4	19,848	-0.02%
2021/07/19	94	26.72	93	26.95	27.00	1	19,639	0.01%
2021/07/16	68	26.00	35	26.32	26.45	33	19,323	0.17%
2021/07/15	64	25.37	69	25.61	26.20	-5	19,163	-0.03%
2021/07/14	56.1	25.82	69	25.97	25.30	-12.9	18,720	-0.07%
2021/07/13	226	27.71	167	27.82	27.35	59	18,262	0.32%	大買/大賣/
2021/07/12	33	25.37	46.3	25.84	26.40	-13.3	16,717	-0.08%
2021/07/09	148.1	24.06	81	23.90	24.00	67.1	15,872	0.42%	大買/
2021/07/08	4	22.76	14.1	23.16	23.20	-10.1	14,274	-0.07%
2021/07/07	11	20.96	12	20.57	21.10	-1	13,999	-0.01%
2021/07/06	73	20.89	63.7	20.70	20.40	9.3	13,812	0.07%
2021/07/05	28.2	20.32	42	20.59	20.65	-13.8	13,568	-0.10%
2021/07/02	25.5	19.91	16	19.79	19.85	9.5	13,896	0.07%
2021/07/01	3	19.12	11	19.11	19.40	-8	14,443	-0.06%
2021/06/30	9	19.43	9	19.41	19.50	0	14,510	0.00%
2021/06/29	16	19.58	35	19.43	19.20	-19	14,458	-0.13%
2021/06/28	8	19.64	23	19.33	19.65	-15	14,351	-0.10%
2021/06/25	5	19.29	14	19.41	19.05	-9	14,312	-0.06%
2021/06/24	16	19.18	7	18.96	19.30	9	14,589	0.06%
2021/06/23	14	18.70	3	18.75	18.95	11	14,571	0.08%
2021/06/22	7	18.76	10	18.59	18.45	-3	14,656	-0.02%
2021/06/21	38	19.16	81	18.72	18.50	-43	14,558	-0.30%
2021/06/18	56	19.85	52	19.90	19.45	4	14,066	0.03%
2021/06/17	46	20.17	58	19.92	20.80	-12	13,399	-0.09%
2021/06/16	57	19.11	6	19.08	19.00	51	12,572	0.41%
2021/06/15	16	18.94	7	18.99	18.90	9	12,434	0.07%
2021/06/11	9	18.85	14	18.61	18.85	-5	12,411	-0.04%
2021/06/10	31	18.97	26	18.98	18.80	5	12,326	0.04%
2021/06/09	46	18.82	89	18.44	18.80	-43	11,896	-0.36%
2021/06/08	70	18.28	0	0.00	18.40	70	11,693	0.60%
2021/06/07	22	18.87	35	18.23	17.70	-13	11,709	-0.11%
2021/06/04	20	18.15	3	17.95	18.05	17	11,394	0.15%
2021/06/03	2	18.10	2	18.00	18.00	0	11,377	0.00%
2021/06/02	0	0.00	28	17.96	17.80	-28	11,354	-0.25%
2021/06/01	9	17.97	12	18.12	17.85	-3	11,327	-0.03%
2021/05/31	10	17.70	10	17.60	17.40	0	11,239	0.00%
2021/05/28	47	17.67	40	17.61	17.50	7	11,235	0.06%
2021/05/27	2	17.00	8	17.10	17.05	-6	11,157	-0.05%
2021/05/26	165	17.51	143	17.27	16.85	22	11,189	0.20%	大買/大賣/
2021/05/25	20	16.55	25	16.66	16.60	-5	10,914	-0.05%
2021/05/24	37	16.05	28	15.91	16.25	9	10,951	0.08%
2021/05/21	12	15.63	0	0.00	15.60	12	10,934	0.11%
2021/05/20	24	15.66	0	15.25	15.35	24	11,253	0.21%
2021/05/19	8	15.36	6	15.27	16.05	2	11,316	0.02%
2021/05/18	5	14.52	16	14.74	14.90	-11	11,332	-0.10%
2021/05/17	12	13.55	12	14.02	13.55	0	11,593	0.00%
2021/05/14	5	15.49	10	15.17	15.05	-5	11,474	-0.04%
2021/05/13	24	15.53	15	15.57	15.30	9	11,425	0.08%
2021/05/12	12	16.77	8	17.08	16.35	4	11,225	0.04%
2021/05/11	6	18.20	12	18.19	18.15	-6	11,028	-0.05%
2021/05/10	13	18.97	13	19.22	19.20	0	10,942	0.00%
2021/05/07	3	17.75	15	18.38	18.50	-12	10,759	-0.11%
2021/05/06	3	16.93	6	16.98	16.85	-3	10,719	-0.03%
2021/05/05	7	17.95	6	17.37	17.20	1	10,680	0.01%
2021/05/04	6	17.70	15.1	17.41	17.70	-9.1	10,660	-0.09%
2021/05/03	5	18.75	18	18.65	18.35	-13	10,488	-0.12%
2021/04/29	26	19.11	10	18.92	18.85	16	10,435	0.15%
2021/04/28	4	19.36	110	19.08	19.60	-106	10,339	-1.03%	大賣/鉅額交易
2021/04/27	10	19.06	24	19.04	19.05	-14	10,446	-0.13%
2021/04/26	42.1	19.66	91	19.51	19.50	-48.9	10,486	-0.47%
2021/04/23	3	18.88	5	18.65	18.95	-2	10,331	-0.02%
2021/04/22	19.3	18.84	17	18.97	18.10	2.3	10,438	0.02%
2021/04/21	19	19.16	12	19.15	19.00	7	11,121	0.06%
2021/04/20	2	19.05	14	19.05	19.05	-12	11,229	-0.11%
2021/04/19	97	19.19	21	19.00	18.85	76	11,325	0.67%
2021/04/16	1	18.60	7	18.29	18.65	-6	11,180	-0.05%
2021/04/15	1	18.10	1	17.70	18.05	0	11,092	0.00%
2021/04/14	50	17.28	18	17.25	17.60	32	11,089	0.29%
2021/04/13	3	18.70	9	18.52	18.15	-6	11,094	-0.05%
2021/04/12	36	18.47	28	18.51	18.45	8	11,003	0.07%
2021/04/09	19	18.19	36	18.33	18.20	-17	10,957	-0.16%
2021/04/08	254	18.78	142.1	18.82	18.90	111.9	10,753	1.04%	大買/大賣/鉅額交易
2021/04/07	56	18.01	70.6	18.34	18.45	-14.6	9,992	-0.15%
2021/04/06	4	16.90	40	16.55	16.80	-36	9,169	-0.39%
2021/04/01	3	16.07	7	16.08	16.10	-4	9,004	-0.04%
2021/03/31	8	16.14	4	16.06	16.05	4	9,079	0.04%
2021/03/30	31	16.09	73	16.29	16.15	-42	9,048	-0.46%
2021/03/29	109	16.97	42	16.77	16.50	67	8,930	0.75%	大買/
2021/03/26	4	16.47	0	0.00	16.45	4	8,460	0.05%
2021/03/25	33	16.45	16	16.46	16.15	17	8,444	0.20%
2021/03/24	11	16.21	7	16.14	16.10	4	8,306	0.05%
2021/03/23	3	16.03	44	16.01	15.85	-41	8,273	-0.50%
2021/03/22	13	16.43	12	16.47	16.40	1	8,191	0.01%
2021/03/19	55.7	16.14	4	16.20	16.25	51.7	8,094	0.64%
2021/03/18	3	16.25	4	16.23	16.25	-1	8,125	-0.01%
2021/03/17	4	15.99	3	16.00	16.00	1	8,179	0.01%
2021/03/16	33	15.84	6	15.85	15.85	27	8,235	0.33%
2021/03/15	1	15.80	4	15.83	15.85	-3	8,432	-0.04%
2021/03/12	7	15.56	0	0.00	15.70	7	8,564	0.08%
2021/03/11	3	15.43	0	0.00	15.45	3	8,905	0.03%
2021/03/10	0	0.00	1	15.10	15.10	-1	9,136	-0.01%
2021/03/09	2	14.98	9	14.81	14.85	-7	9,208	-0.08%
2021/03/08	0	15.20	6	15.08	15.15	-6	9,490	-0.06%
2021/03/05	5	15.16	14	15.12	15.10	-9	9,625	-0.09%
2021/03/04	0	15.55	0	0.00	15.40	0	9,804	0.00%
2021/03/03	0	15.70	62	15.66	15.70	-62	9,899	-0.63%
2021/03/02	3.1	15.79	2	15.75	15.75	1.1	9,876	0.01%
2021/02/26	5	15.99	33	15.74	16.05	-28	9,941	-0.28%
2021/02/25	5	15.80	12	15.95	15.80	-7	10,284	-0.07%
2021/02/24	17	15.90	18	15.99	15.75	-1	10,344	-0.01%
2021/02/23	13	16.06	15	16.11	16.10	-2	10,691	-0.02%
2021/02/22	29	16.18	26	16.08	16.10	3	10,581	0.03%
2021/02/19	0	15.35	47	15.50	15.60	-47	10,255	-0.46%
2021/02/18	101	15.25	4	15.23	15.30	97	10,124	0.96%	大買/
2021/02/17	108	14.90	107	14.81	15.30	1	9,965	0.01%	大買/大賣/
2021/02/05	2	13.98	4	14.10	13.95	-2	9,622	-0.02%
2021/02/04	2	13.85	0	0.00	13.85	2	9,606	0.02%
2021/02/02	4	13.85	0	0.00	13.80	4	9,551	0.04%
2021/02/01	4	13.60	0	0.00	13.55	4	9,597	0.04%
2021/01/29	5	13.90	1	14.10	13.80	4	9,543	0.04%
2021/01/28	1	13.80	23	13.57	14.25	-22	9,444	-0.23%
2021/01/27	3	13.80	2	14.00	13.90	1	9,261	0.01%
2021/01/26	2	14.20	1	14.15	14.00	1	9,212	0.01%
2021/01/25	10	14.23	4	14.30	14.25	6	9,146	0.07%
2021/01/22	5	14.55	2	14.55	14.50	3	9,103	0.03%
2021/01/21	14	14.85	3	14.73	14.35	11	9,046	0.12%
2021/01/20	36	14.91	89	15.11	14.35	-53	8,951	-0.59%
2021/01/19	40	15.06	54	14.91	15.10	-14	8,694	-0.16%
2021/01/18	23	14.40	11	14.43	14.50	12	8,591	0.14%
2021/01/15	33	15.17	97	15.42	15.00	-64	8,613	-0.74%
2021/01/14	147	16.24	87	16.18	16.00	60	8,441	0.71%	大買/
2021/01/13	6	15.20	15	15.20	15.55	-9	7,538	-0.12%
2021/01/12	11	14.92	3	14.73	14.50	8	7,235	0.11%
2021/01/11	82	14.75	10	14.75	14.80	72	6,975	1.03%
2021/01/08	7	14.31	0	0.00	14.25	7	6,834	0.10%
2021/01/07	0	0.00	18	14.44	14.55	-18	6,790	-0.27%
2021/01/06	45	14.40	21	14.65	14.10	24	6,719	0.36%
2021/01/05	9	14.83	35	14.80	14.90	-26	6,538	-0.40%
2021/01/04	4	14.45	11	14.73	14.55	-7	6,416	-0.11%
2020/12/30	0	0.00	60	14.07	14.05	-60	6,261	-0.96%
2020/12/29	12	14.00	0	14.10	14.10	12	6,232	0.19%
2020/12/28	48	14.22	5	14.24	14.35	43	6,224	0.69%
2020/12/25	25	14.21	15	14.27	14.20	10	6,165	0.16%
2020/12/23	25	13.80	0	0.00	13.80	25	6,018	0.42%
2020/12/22	1	13.75	1	13.50	13.50	0	6,020	0.00%
2020/12/18	3	13.83	0	0.00	13.80	3	5,951	0.05%
2020/12/17	4	14.10	0	0.00	14.15	4	5,882	0.07%
2020/12/16	0	0.00	5	14.21	14.10	-5	5,860	-0.09%
2020/12/15	3	14.35	0	0.00	14.00	3	5,830	0.05%
2020/12/14	3	14.52	12	14.34	14.35	-9	5,774	-0.16%
2020/12/11	10	14.50	13	14.24	13.85	-3	5,674	-0.05%
2020/12/10	18	14.48	6	14.48	14.40	12	5,542	0.22%
2020/12/09	19	14.56	12	14.62	14.95	7	5,392	0.13%
2020/12/08	34	14.47	37.2	14.64	14.40	-3.2	5,187	-0.06%
2020/12/07	31	14.46	13	14.58	14.55	18	5,049	0.36%
2020/12/04	7.2	13.70	6	13.50	13.70	1.2	4,674	0.03%
2020/12/03	18	13.10	8	13.19	13.10	10	4,405	0.23%
2020/12/02	27	13.21	45	13.36	13.35	-18	4,450	-0.40%
2020/12/01	22	12.99	77	12.82	13.00	-55	4,151	-1.32%
2020/11/30	8	12.68	54	12.80	12.65	-46	4,000	-1.15%
2020/11/27	3	12.45	36	12.35	12.55	-33	3,815	-0.86%
2020/11/26	15	12.13	0	0.00	12.15	15	3,693	0.41%
2020/11/25	17	12.29	32	12.32	12.15	-15	3,660	-0.41%
2020/11/24	95	12.25	24	12.32	12.10	71	3,506	2.03%
2020/11/20	29	11.92	37	12.06	12.05	-8	3,046	-0.26%
2020/11/19	1	11.45	0	0.00	11.55	1	2,592	0.04%
2020/11/18	0	0.00	2	11.55	11.35	-2	2,574	-0.08%
2020/11/17	2	11.50	2	11.40	11.30	0	2,555	0.00%
2020/11/12	10	11.10	10	11.20	11.15	0	2,581	0.00%
2020/11/11	0	0.00	1	11.25	11.25	-1	2,600	-0.04%
2020/11/10	0	0.00	3	11.25	11.15	-3	2,643	-0.11%
2020/11/09	15	11.34	43	11.27	11.20	-28	2,800	-1.00%
2020/11/03	0	0.00	10	10.85	10.80	-10	2,833	-0.35%
2020/11/02	3	10.60	4	10.65	10.65	-1	2,857	-0.03%
2020/10/30	11	10.70	0	0.00	10.65	11	2,872	0.38%
2020/10/29	1	10.90	0	0.00	10.85	1	2,876	0.03%
2020/10/28	11	11.21	11	11.40	11.00	0	2,869	0.00%
2020/10/27	10	11.25	0	0.00	11.30	10	2,850	0.35%
2020/10/26	2	11.65	5	11.71	11.55	-3	2,838	-0.11%
2020/10/23	2	11.80	40	11.39	11.70	-38	2,798	-1.36%
2020/10/22	15	10.97	20	11.00	10.90	-5	2,652	-0.19%
2020/10/19	5	10.80	0	0.00	10.85	5	2,580	0.19%
2020/10/13	0	0.00	5	10.85	10.85	-5	2,761	-0.18%
2020/10/08	7	11.05	0	0.00	10.95	7	2,920	0.24%
2020/10/07	5	10.95	0	0.00	10.90	5	2,942	0.17%
2020/10/06	0	0.00	3	10.70	10.75	-3	2,973	-0.10%
2020/10/05	5	10.80	15	10.72	10.70	-10	3,062	-0.33%
2020/09/30	0	0.00	3	10.40	10.60	-3	3,115	-0.10%
2020/09/29	9	10.45	9	10.75	10.40	0	3,285	0.00%
2020/09/28	0	0.00	5	10.55	10.55	-5	3,508	-0.14%
2020/09/25	15	10.46	3	10.30	10.35	12	4,294	0.28%
2020/09/24	22	10.56	0	0.00	10.50	22	4,587	0.48%
2020/09/23	10	11.25	0	0.00	11.00	10	4,604	0.22%
2020/09/22	0	11.35	2	11.10	11.25	-2	4,625	-0.04%
2020/09/21	10	11.55	0	0.00	11.40	10	4,627	0.22%
2020/09/18	10	11.55	11	11.65	11.65	-1	4,599	-0.02%
2020/09/17	10	11.55	30	11.65	11.65	-20	4,592	-0.44%
2020/09/16	10	11.55	6	11.50	11.50	4	4,604	0.09%
2020/09/15	5	11.55	12	11.59	11.65	-7	4,626	-0.15%
2020/09/14	5	11.35	5	11.24	11.40	0	4,688	0.00%
2020/09/11	10	11.40	15	11.57	11.25	-5	4,703	-0.11%
2020/09/10	18	11.54	14	11.52	11.55	4	4,691	0.09%
2020/09/08	26	11.97	0	0.00	11.75	26	4,696	0.55%
2020/09/07	15	12.20	48	12.26	12.10	-33	4,696	-0.70%
2020/09/04	0	0.00	3	11.60	11.75	-3	4,943	-0.06%
2020/09/03	4	11.70	0	0.00	11.75	4	5,059	0.08%
2020/09/02	15	11.63	15	11.73	11.65	0	5,124	0.00%
2020/09/01	10	11.60	10	11.65	11.75	0	5,162	0.00%
2020/08/28	0	0.00	10	11.70	11.75	-10	5,166	-0.19%
2020/08/27	12	11.60	0	0.00	11.55	12	5,225	0.23%
2020/08/26	17	11.94	23	11.88	11.75	-6	5,259	-0.11%
2020/08/25	0	0.00	11	11.76	11.75	-11	5,244	-0.21%
2020/08/24	0	0.00	1	11.35	11.30	-1	5,189	-0.02%
2020/08/21	2	11.20	1	11.30	11.25	1	5,189	0.02%
2020/08/20	4	10.90	0	0.00	10.80	4	5,172	0.08%
2020/08/19	11	11.66	1	11.65	11.50	10	5,126	0.20%
2020/08/17	1	11.75	9	11.77	11.75	-8	5,096	-0.16%
2020/08/14	7	11.81	10	11.75	11.70	-3	5,068	-0.06%
2020/08/13	28	11.86	34	11.75	11.50	-6	5,021	-0.12%
2020/08/12	0	0.00	10	12.00	12.00	-10	4,842	-0.21%
2020/08/11	4	11.19	1	11.15	11.15	3	4,780	0.06%
2020/08/10	2	11.25	1	11.35	11.25	1	4,782	0.02%
2020/08/07	0	0.00	4	11.10	11.15	-4	4,774	-0.08%
2020/08/06	3	11.08	5	11.20	11.05	-2	4,774	-0.04%
2020/08/05	8	11.20	2	11.15	11.15	6	4,767	0.13%
2020/08/04	10	11.05	16	10.98	10.95	-6	4,761	-0.13%
2020/07/31	0	0.00	1	10.80	10.85	-1	4,819	-0.02%
2020/07/30	7	10.90	0	0.00	10.90	7	4,879	0.14%
2020/07/29	2	10.70	2	10.55	10.50	0	4,881	0.00%
2020/07/27	8	10.63	0	0.00	10.60	8	4,865	0.16%
2020/07/24	3	10.97	0	0.00	10.85	3	4,981	0.06%
2020/07/22	5	11.10	10	10.95	11.10	-5	5,033	-0.10%
2020/07/21	14	11.21	7	11.23	11.10	7	5,005	0.14%
2020/07/20	10	10.60	6	10.70	10.65	4	4,984	0.08%
2020/07/17	2	11.30	39	11.06	10.80	-37	4,947	-0.75%
2020/07/16	5	11.27	7	11.11	11.15	-2	4,902	-0.04%
2020/07/15	12	11.47	6	11.64	11.40	6	4,831	0.12%
2020/07/14	0	0.00	1	11.40	11.50	-1	4,764	-0.02%
2020/07/13	10	11.70	0	0.00	11.70	10	4,739	0.21%
2020/07/10	34	11.76	25	11.86	11.60	9	4,711	0.19%
2020/07/09	63	12.42	4	12.29	12.35	59	4,636	1.27%
2020/07/08	75	12.56	212	12.55	12.85	-137	4,513	-3.04%	大賣/鉅額交易
2020/07/07	159	12.35	184	12.48	12.35	-25	4,321	-0.58%	大買/大賣/
2020/07/06	389	12.92	197	12.88	12.95	192	4,112	4.67%	大買/大賣/鉅額交易
2020/07/03	58	11.72	21	11.67	11.90	37	3,344	1.11%
2020/07/02	11	10.84	0	0.00	10.85	11	3,054	0.36%
2020/07/01	3	10.62	0	0.00	10.50	3	2,989	0.10%
2020/06/29	0	10.30	0	0.00	10.30	0	2,951	0.00%
2020/06/23	0	0.00	2	10.30	10.30	-2	2,983	-0.07%
2020/06/22	2	10.55	0	0.00	10.50	2	3,044	0.07%
2020/06/19	70	10.74	60	10.71	10.75	10	3,052	0.33%
2020/06/17	1	10.45	0	0.00	10.50	1	2,972	0.03%
2020/06/16	0	0.00	90	10.21	10.40	-90	2,980	-3.02%
2020/06/12	1	10.25	0	0.00	10.25	1	2,986	0.03%
2020/06/11	10	11.00	29	10.69	10.50	-19	2,959	-0.64%
2020/06/10	101	10.15	80	10.21	10.65	21	2,602	0.81%	大買/
2020/06/09	186	10.06	191	9.95	9.90	-5	2,546	-0.20%	大買/大賣/
2020/06/08	55	10.05	65	9.97	9.95	-10	2,529	-0.40%
2020/06/04	80	9.92	24	9.79	9.79	56	2,506	2.23%
2020/06/03	14	9.88	6	9.88	9.84	8	2,562	0.31%
2020/06/02	0	0.00	21	9.88	9.96	-21	2,515	-0.83%
2020/05/28	5	9.38	0	0.00	9.33	5	2,518	0.20%
2020/05/25	0	9.30	0	0.00	9.31	0	2,867	0.00%
2020/05/22	0	0.00	3	9.60	9.37	-3	2,912	-0.10%
2020/05/20	3	9.45	0	0.00	9.45	3	2,929	0.10%
2020/05/14	10	9.73	0	0.00	9.52	10	2,982	0.34%
2020/05/13	10	9.85	0	0.00	9.89	10	2,965	0.34%
2020/05/07	0	0.00	30	10.18	10.15	-30	2,984	-1.01%
2020/05/06	0	0.00	3	10.07	9.90	-3	2,959	-0.10%
2020/05/05	10	9.99	0	0.00	9.85	10	2,911	0.34%
2020/05/04	0	0.00	2	9.87	9.88	-2	2,912	-0.07%
2020/04/30	0	0.00	3	10.00	9.99	-3	2,921	-0.10%
2020/04/29	70	10.30	69	10.16	10.00	1	2,938	0.03%
2020/04/28	9	9.84	8	9.87	10.30	1	2,866	0.03%
2020/04/21	2	9.07	0	0.00	8.81	2	3,831	0.05%
2020/04/14	0	0.00	10	9.14	9.12	-10	3,972	-0.25%
2020/04/13	0	8.92	0	0.00	8.91	0	3,985	0.00%
2020/04/09	0	0.00	52	8.83	8.88	-52	4,034	-1.29%
2020/04/08	10	8.80	11	8.67	8.87	-1	4,071	-0.02%
2020/04/07	57	8.60	4	8.64	8.61	53	4,069	1.30%
2020/03/31	0	0.00	1	8.22	8.24	-1	4,273	-0.02%
2020/03/30	1	8.22	20	8.11	8.29	-19	4,335	-0.44%
2020/03/27	12	8.30	2	8.11	8.10	10	4,668	0.21%
2020/03/26	15	7.93	5	8.26	8.21	10	4,916	0.20%
2020/03/25	0	7.79	0	0.00	7.74	0	4,873	0.00%
2020/03/20	6	7.22	11	7.27	7.43	-5	4,804	-0.10%
2020/03/19	10	7.10	5	7.27	7.03	5	4,772	0.10%
2020/03/16	11	8.99	0	0.00	8.85	11	4,671	0.24%
2020/03/13	10	9.06	18	9.32	9.54	-8	4,623	-0.17%
2020/03/12	27	10.20	6	10.04	10.05	21	4,539	0.46%
2020/03/11	38	10.76	1	11.00	10.55	37	4,457	0.83%
2020/03/10	0	0.00	10	10.90	11.00	-10	4,421	-0.23%
2020/03/09	10	10.80	10	11.00	10.60	0	4,368	0.00%
2020/03/06	10	10.85	8	10.80	10.80	2	4,293	0.05%
2020/03/04	0	0.00	10	10.95	11.15	-10	4,221	-0.24%
2020/03/03	20	11.08	10	10.78	10.75	10	4,161	0.24%
2020/02/27	46	10.94	47	10.96	10.70	-1	4,033	-0.02%
2020/02/26	0	0.00	54	10.22	10.65	-54	3,782	-1.43%
2020/02/25	50	10.50	0	0.00	10.35	50	3,712	1.35%
2020/02/24	0	0.00	20	10.25	10.20	-20	3,646	-0.55%
2020/02/21	10	10.40	20	10.48	10.40	-10	3,617	-0.28%
2020/02/20	10	10.55	49	10.57	10.55	-39	3,609	-1.08%
2020/02/19	59	10.63	10	10.65	10.55	49	3,600	1.36%
2020/02/18	0	0.00	2	10.35	10.40	-2	3,545	-0.06%
2020/02/17	2	10.25	0	0.00	10.25	2	3,519	0.06%
2020/02/13	0	10.55	0	0.00	10.45	0	3,496	0.00%
2020/02/12	10	10.45	40	10.45	10.55	-30	3,507	-0.86%
2020/02/11	0	10.25	10	10.30	10.15	-10	3,418	-0.29%
2020/02/07	10	10.25	0	0.00	10.20	10	3,403	0.29%
2020/02/06	0	0.00	1	10.30	10.45	-1	3,388	-0.03%
2020/02/05	0	0.00	10	10.40	10.20	-10	3,372	-0.30%
2020/02/04	21	10.32	1	10.30	10.40	20	3,342	0.60%
2020/02/03	0	0.00	13	10.38	10.20	-13	3,319	-0.39%
2020/01/31	1	11.00	1	11.15	10.90	0	3,262	0.00%
2020/01/30	1	10.85	3	10.93	10.90	-2	3,201	-0.06%
2020/01/20	13	11.49	17	11.53	11.50	-4	3,057	-0.13%
2020/01/17	84	11.72	25	11.55	11.40	59	2,938	2.01%
2020/01/16	50	11.04	66	11.43	11.75	-16	2,603	-0.61%
2020/01/15	0	0.00	1	10.65	10.70	-1	2,178	-0.05%
2020/01/14	4	10.40	0	0.00	10.30	4	2,113	0.19%
2020/01/13	0	10.50	15	10.50	10.40	-15	2,083	-0.72%
2020/01/10	14	10.08	0	0.00	10.05	14	1,955	0.72%
2020/01/07	8	9.97	0	0.00	9.96	8	1,882	0.43%
2020/01/02	5	10.65	10	10.55	10.55	-5	1,773	-0.28%
2019/12/30	1	10.50	40	10.55	10.45	-39	1,695	-2.30%
2019/12/27	35	10.71	20	10.65	10.65	15	1,638	0.92%
2019/12/26	0	0.00	5	10.90	10.85	-5	1,553	-0.32%
2019/12/25	13	10.55	10	10.60	10.55	3	1,408	0.21%
2019/12/24	82	10.51	72	10.55	10.70	10	1,332	0.75%
2019/12/23	46	10.29	6	10.40	10.40	40	984	4.06%
2019/12/19	6	9.15	0	0.00	9.13	6	663	0.90%
2019/12/18	0	9.20	0	0.00	9.21	0	689	0.00%
2019/12/17	0	9.27	0	0.00	9.22	0	687	0.00%
2019/12/16	0	9.00	0	0.00	9.04	0	679	0.00%
2019/11/29	0	0.00	10	8.88	8.87	-10	804	-1.24%
2019/11/20	0	8.85	0	0.00	8.85	0	815	0.00%
2019/11/19	0	8.80	0	0.00	8.81	0	818	0.00%
2019/10/29	0	9.33	0	0.00	9.33	0	813	0.00%
2019/10/24	3	9.73	3	9.66	9.66	0	850	0.00%
2019/10/22	10	9.46	0	0.00	9.45	10	816	1.23%
2019/10/17	0	0.00	10	9.51	9.52	-10	821	-1.22%
2019/10/16	0	9.36	0	0.00	9.42	0	813	0.00%
2019/10/09	1	9.11	0	0.00	9.15	1	843	0.12%
2019/09/19	0	0.00	3	9.28	9.39	-3	804	-0.37%
2019/09/12	3	9.23	0	0.00	9.23	3	791	0.38%
2019/09/10	10	9.32	0	0.00	9.29	10	790	1.26%
2019/09/09	30	9.48	5	9.45	9.44	25	782	3.20%
2019/09/05	35	9.56	31	9.77	9.55	4	736	0.54%
2019/09/03	0	0.00	2	9.02	8.96	-2	623	-0.32%
2019/09/02	1	8.80	6	8.97	8.98	-5	616	-0.81%
2019/08/29	0	0.00	1	8.86	8.80	-1	599	-0.17%
2019/08/28	0	0.00	5	8.67	8.67	-5	586	-0.85%
2019/08/27	5	8.80	0	0.00	8.70	5	584	0.85%
2019/08/23	6	8.85	0	0.00	8.87	6	584	1.03%
2019/08/21	0	8.91	0	0.00	8.91	0	579	0.00%
2019/08/08	0	0.00	2	9.00	9.00	-2	582	-0.34%
2019/08/07	2	8.68	0	0.00	8.63	2	562	0.36%
2019/07/29	3	9.22	5	9.26	9.19	-2	541	-0.37%
2019/07/26	2	9.11	10	8.94	9.11	-8	521	-1.53%
2019/07/23	0	0.00	10	8.91	8.88	-10	506	-1.97%
2019/07/19	3	8.81	0	0.00	8.80	3	499	0.60%
2019/07/18	10	8.74	0	0.00	8.76	10	514	1.94%
2019/07/17	0	8.80	0	0.00	8.83	0	536	0.00%
2019/07/15	10	8.90	0	0.00	8.91	10	630	1.59%
2019/06/21	7	8.56	3	8.41	8.47	4	642	0.62%
2019/05/24	0	8.31	0	0.00	8.29	0	816	0.00%
2019/05/17	0	0.00	30	8.69	8.66	-30	884	-3.39%
2019/05/13	0.2	8.88	0	0.00	8.85	0.2	1,041	0.02%
2019/05/03	0	0.00	1	9.57	9.65	-1	1,030	-0.10%
2019/04/24	1	10.10	0	0.00	9.94	1	1,007	0.10%
2019/04/22	0	0.00	1	10.15	10.25	-1	962	-0.10%
2019/04/18	3	9.72	0	0.00	9.55	3	847	0.35%
2019/04/17	10	9.62	0	0.00	9.70	10	840	1.19%
2019/04/10	1	9.82	1	9.80	9.85	0	821	0.00%
2019/04/08	1	9.63	0	0.00	9.78	1	802	0.12%
2019/04/03	0	0.00	0	9.67	9.63	0	790	0.00%
2019/04/02	0	9.65	0	0.00	9.60	0	783	0.00%
2019/04/01	1	9.56	0	0.00	9.51	1	776	0.13%
2019/03/28	0	9.65	0	0.00	9.70	0	752	0.00%
2019/03/27	0	9.87	0	0.00	9.90	0	742	0.00%
2019/03/25	10	9.92	0	0.00	9.89	10	736	1.36%
2019/03/21	0	0.00	7	10.04	10.00	-7	704	-0.99%
2019/03/20	15	10.15	2	10.15	10.10	13	701	1.85%
2019/03/18	0	9.97	4	9.91	9.94	-4	665	-0.60%
2019/03/15	4	10.05	0	0.00	9.85	4	660	0.61%
2019/03/14	2	10.15	0	0.00	10.10	2	647	0.31%
2019/03/13	0	0.00	10	10.10	10.10	-10	651	-1.54%
2019/03/11	4	10.00	0	0.00	10.00	4	653	0.61%
2019/03/08	8	10.05	0	0.00	10.05	8	661	1.21%
2019/02/27	0	10.20	0	0.00	10.10	0	700	0.00%
2019/02/25	0	0.00	4	10.20	10.20	-4	689	-0.58%
2019/02/22	4	10.40	0	0.00	10.30	4	678	0.59%
2019/02/21	0	10.15	0	0.00	10.15	0	642	0.00%
2019/02/20	0	0.00	18	10.20	10.30	-18	633	-2.84%
2019/02/18	1	10.20	2	10.20	10.20	-1	611	-0.16%
2019/02/15	4	10.28	20	10.29	10.45	-16	582	-2.74%
2019/02/14	31	9.83	0	0.00	9.87	31	490	6.31%
2019/02/13	4	9.44	0	0.00	9.48	4	432	0.92%
2019/01/14	0	9.00	0	0.00	8.95	0	441	0.00%
2018/12/17	0	9.30	0	0.00	9.33	0	538	0.00%
2018/11/30	15	9.70	12	9.61	9.68	3	610	0.49%
2018/11/29	5	9.79	0	0.00	9.85	5	579	0.86%
2018/11/05	0	8.82	0	0.00	8.72	0	601	0.00%
2018/10/30	0	0.00	10	8.18	8.11	-10	625	-1.60%
2018/10/08	0	9.83	0	0.00	9.89	0	622	0.00%
2018/09/20	0	0.00	5	10.24	10.05	-5	720	-0.69%
2018/09/19	5	10.35	1	10.25	10.25	4	723	0.55%
2018/09/11	0	0.00	2	9.92	10.05	-2	792	-0.25%
2018/09/04	0	10.65	0	0.00	10.70	0	1,070	0.00%
2018/08/27	0	0.00	1	10.65	10.70	-1	1,264	-0.08%
2018/08/24	0	0.00	1	10.55	10.65	-1	1,302	-0.08%
2018/08/07	0	0.00	10	11.60	11.60	-10	1,498	-0.67%
2018/07/30	0	0.00	10	11.50	11.45	-10	1,637	-0.61%
2018/07/26	1	11.55	1	11.50	11.45	0	1,636	0.00%
2018/07/11	4	10.80	0	0.00	10.80	4	1,767	0.23%
2018/07/05	6	11.78	0	0.00	11.35	6	1,729	0.35%
2018/07/04	2	11.60	0	0.00	11.65	2	1,737	0.12%
2018/07/03	0	12.20	5	12.20	12.10	-5	1,737	-0.29%
2018/06/28	0	12.30	0	0.00	12.30	0	1,721	0.00%
2018/06/22	5	13.15	0	0.00	13.00	5	1,726	0.29%
2018/06/20	0	0.00	2	13.05	12.95	-2	1,734	-0.12%
2018/06/19	6	13.02	6	13.10	13.00	0	1,980	0.00%
2018/06/08	2	12.70	10	12.75	12.75	-8	1,778	-0.45%
2018/06/06	0	12.70	2	12.68	12.70	-2	1,784	-0.11%
2018/06/05	2	12.60	3	12.50	12.50	-1	1,767	-0.06%
2018/06/04	0	0.00	5	12.80	12.60	-5	1,765	-0.28%
2018/05/31	2	12.55	0	0.00	12.35	2	1,663	0.12%
2018/05/30	15	12.73	0	0.00	12.75	15	1,619	0.93%
2018/05/29	0	0.00	10	12.25	12.20	-10	1,536	-0.65%
2018/05/28	0	0.00	3	11.60	11.80	-3	1,468	-0.20%
2018/05/16	0	0.00	1	11.75	11.60	-1	1,698	-0.06%
2018/05/14	11	11.97	0	0.00	11.80	11	1,797	0.61%
2018/05/11	0	0.00	1	12.45	12.45	-1	1,775	-0.06%
2018/05/08	4	12.78	2	12.70	12.60	2	1,826	0.11%
2018/04/24	1	12.50	2	12.63	12.60	-1	2,230	-0.04%
2018/04/23	0	0.00	1	13.15	13.10	-1	2,250	-0.04%
2018/04/17	0	0.00	7	12.95	12.85	-7	2,362	-0.30%
2018/04/16	0	0.00	2	13.10	13.05	-2	2,366	-0.08%
2018/04/13	1	13.30	1	13.20	13.20	0	2,381	0.00%
2018/04/12	0	13.40	0	0.00	13.40	0	2,418	0.00%
2018/04/10	0	13.30	0	0.00	13.25	0	2,469	0.00%
2018/04/09	0	13.30	0	0.00	13.05	0	2,495	0.00%
2018/03/30	1	13.40	0	0.00	13.20	1	2,739	0.04%
2018/03/28	0	13.45	0	0.00	13.30	0	2,771	0.00%
2018/03/27	0	13.70	0	0.00	13.45	0	2,842	0.00%
2018/03/26	0	14.90	0	0.00	13.45	0	2,841	0.00%
2018/03/23	2	13.73	2	13.78	13.75	0	2,859	0.00%
2018/03/22	21	14.45	20	14.33	14.15	1	2,840	0.04%
2018/03/14	2	14.15	0	0.00	14.10	2	2,650	0.08%
2018/03/13	5	14.05	5	14.20	14.00	0	2,651	0.00%
2018/03/12	0	0.00	8	13.75	13.70	-8	2,671	-0.30%
2018/03/09	8	13.80	0	0.00	13.80	8	2,716	0.29%
2018/03/06	0	13.70	0	0.00	13.60	0	2,864	0.00%
2018/02/27	0	13.80	0	0.00	13.65	0	3,089	0.00%
2018/02/26	6	13.81	4	13.50	13.65	2	3,055	0.07%
2018/02/23	13	13.43	9	13.47	13.50	4	3,051	0.13%
2018/02/22	5	13.35	5	13.55	13.45	0	3,122	0.00%
2018/02/12	1	12.75	0	0.00	12.70	1	3,198	0.03%
2018/02/09	0	0.00	1	12.60	12.70	-1	3,217	-0.03%
2018/02/08	0	0.00	20	13.13	13.10	-20	3,244	-0.62%
2018/02/06	0	0.00	3	13.55	13.10	-3	3,278	-0.09%
2018/02/02	0	15.00	0	0.00	14.95	0	3,258	0.00%
2018/02/01	6	15.15	0	0.00	15.15	6	3,337	0.18%
2018/01/31	2	15.20	0	0.00	15.30	2	3,396	0.06%
2018/01/30	2	15.55	2	15.55	15.35	0	3,506	0.00%
2018/01/24	2	15.25	0	0.00	15.25	2	3,732	0.05%
2018/01/23	8	15.35	9	15.37	15.30	-1	3,791	-0.03%
2018/01/22	8	15.84	4	15.90	15.70	4	3,804	0.11%
2018/01/19	1	15.70	2	15.70	15.75	-1	3,801	-0.03%
2018/01/18	5	15.76	2	15.85	15.70	3	3,835	0.08%
2018/01/17	3	15.63	14	15.66	15.60	-11	3,761	-0.29%
2018/01/11	2	14.85	2	15.10	14.85	0	3,773	0.00%
2018/01/10	2	15.10	0	0.00	15.05	2	3,833	0.05%
2018/01/08	4	15.55	0	0.00	15.40	4	4,060	0.10%
2018/01/05	7	15.45	5	15.45	15.45	2	4,169	0.05%
2018/01/04	2	15.25	0	0.00	15.35	2	4,447	0.04%
2018/01/02	0	0.00	9	15.10	15.30	-9	4,653	-0.19%