菱生 (2369)-華南永昌-高雄券商分點個股進出

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

菱生

(2369)

可現股當沖

股價
21.85
漲跌
▼0.50
漲幅
-2.24%
成交量
2,656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－華南永昌-高雄券商分點個股進出

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

華南永昌-高雄券商分點個股進出
華南永昌-高雄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
2024/05/03	20	22.20	1	22.00	21.85	19	12,655	0.15%
2024/05/02	0.1	22.20	0	22.20	22.35	0	12,893	0.00%
2024/04/30	0	0.00	0	22.35	22.35	0	14,230	0.00%
2024/04/24	0	0.00	1	21.85	21.95	-1	14,959	-0.01%
2024/04/23	1	21.35	0	0.00	21.35	1	14,951	0.01%
2024/04/22	0	0.00	1	21.60	21.20	-1	14,949	-0.01%
2024/04/19	0	21.75	2	21.90	21.80	-2	14,935	-0.01%
2024/04/18	1	22.35	0	22.45	22.35	1	14,894	0.01%
2024/04/17	0	0.00	2	22.80	22.80	-2	14,887	-0.01%
2024/04/16	7	22.07	0	22.95	22.20	7	14,886	0.05%
2024/04/15	2.6	23.24	3	23.38	23.05	-0.4	14,838	0.00%
2024/04/12	1	24.30	0	0.00	24.20	1	14,769	0.01%
2024/04/11	1	24.45	0	0.00	24.45	1	14,759	0.01%
2024/04/10	16	25.34	2	25.18	24.95	14	14,760	0.09%
2024/04/09	0	0.00	9	25.00	24.90	-9	14,695	-0.06%
2024/04/08	0	0.00	1.2	24.31	24.60	-1.2	14,655	-0.01%
2024/04/01	0	0.00	3	24.52	24.90	-3	15,048	-0.02%
2024/03/29	1	23.90	9	24.01	23.80	-8	15,037	-0.05%
2024/03/28	1	24.30	0.4	24.38	24.10	0.6	15,070	0.00%
2024/03/27	5.2	24.46	0	0.00	24.35	5.2	15,060	0.03%
2024/03/26	16.3	24.98	40	24.47	24.40	-23.7	15,057	-0.16%
2024/03/25	0	25.50	0	25.35	25.20	0	15,050	0.00%
2024/03/22	37	25.29	16	25.31	25.35	21	15,016	0.14%
2024/03/21	17	25.07	9	25.27	24.90	8	14,898	0.05%
2024/03/20	1	24.40	0	0.00	24.15	1	14,619	0.01%
2024/03/19	1	24.55	0	0.00	24.45	1	14,640	0.01%
2024/03/18	1	24.70	8	24.71	24.85	-7	14,646	-0.05%
2024/03/15	2	24.70	1	24.40	24.05	1	14,617	0.01%
2024/03/14	9.3	24.61	16	24.40	24.35	-6.7	14,613	-0.05%
2024/03/13	1	25.00	0	0.00	24.95	1	14,624	0.01%
2024/03/12	0.1	25.15	1	25.60	25.55	-0.9	14,624	-0.01%
2024/03/11	2.1	25.05	0	0.00	24.90	2.1	14,644	0.01%
2024/03/08	12	25.68	6	25.00	24.75	6	14,682	0.04%
2024/03/07	12	26.30	28	25.83	25.60	-16	14,631	-0.11%
2024/03/06	5	27.31	9	26.82	27.10	-4	14,558	-0.03%
2024/03/05	1.1	26.06	0.3	26.20	26.45	0.8	14,663	0.01%
2024/03/04	6	26.26	4	26.39	26.25	2	15,604	0.01%
2024/03/01	11.1	27.25	17.4	27.05	26.35	-6.3	15,581	-0.04%
2024/02/29	9.1	26.68	8	26.91	26.60	1.1	15,319	0.01%
2024/02/27	27.1	26.38	37	26.47	26.40	-9.9	15,175	-0.07%
2024/02/26	29.1	27.23	1	26.85	27.10	28.1	15,001	0.19%
2024/02/23	18.4	27.04	26	26.84	26.65	-7.6	14,866	-0.05%
2024/02/22	49	27.74	53	27.42	27.25	-4	14,794	-0.03%
2024/02/21	36.1	27.81	19.2	27.63	27.60	16.9	14,615	0.12%
2024/02/20	44.8	28.27	38	28.25	27.75	6.8	14,454	0.05%
2024/02/19	97.1	29.24	59.1	29.30	28.40	38	14,008	0.27%
2024/02/16	25.4	26.66	52	27.27	28.10	-26.6	12,541	-0.21%
2024/02/15	43	25.07	27	25.27	25.55	16	11,643	0.14%
2024/02/05	5	24.18	12	24.21	24.15	-7	11,497	-0.06%
2024/02/02	1.7	24.07	1	23.90	23.90	0.7	11,304	0.01%
2024/02/01	0	0.00	11	23.90	23.80	-11	11,194	-0.10%
2024/01/31	53	24.59	28	24.78	24.35	25	11,138	0.22%
2024/01/30	40.2	23.96	35	24.34	24.55	5.2	10,369	0.05%
2024/01/29	2	22.80	2	22.85	22.70	0	9,680	0.00%
2024/01/26	6	22.93	0	0.00	22.70	6	9,703	0.06%
2024/01/25	11	23.32	28	23.15	23.20	-17	9,672	-0.18%
2024/01/24	207.2	24.46	172.1	24.67	23.90	35.1	9,552	0.37%	大買/大賣/
2024/01/23	165	23.31	171	23.65	23.90	-6	8,402	-0.07%	大買/大賣/
2024/01/22	5.4	21.44	4	21.52	21.75	1.4	8,120	0.02%
2024/01/19	0	21.00	1	21.10	21.00	-1	8,223	-0.01%
2024/01/17	0	0.00	1	20.80	20.45	-1	9,181	-0.01%
2024/01/16	1.1	20.62	0	20.70	20.70	1.1	10,785	0.01%
2024/01/15	0	0.00	3	21.08	21.10	-3	11,370	-0.03%
2024/01/11	1	20.90	0	0.00	21.00	1	12,175	0.01%
2024/01/10	0	20.85	0	0.00	20.70	0	12,641	0.00%
2024/01/09	1	20.90	0	0.00	20.90	1	12,858	0.01%
2024/01/08	1	21.60	0	0.00	21.50	1	13,018	0.01%
2024/01/05	2	22.10	7	22.31	21.85	-5	13,001	-0.04%
2024/01/04	23	22.53	224	22.20	22.20	-201	12,989	-1.55%	大賣/鉅額交易
2024/01/03	0	0.00	1	22.60	22.60	-1	12,970	-0.01%
2024/01/02	0	0.00	10	22.95	22.95	-10	12,951	-0.08%
2023/12/29	4	22.95	6.1	23.20	22.90	-2.1	12,942	-0.02%
2023/12/28	18	22.78	1	22.95	23.30	17	12,907	0.13%
2023/12/27	19.1	23.25	2	22.50	23.20	17.1	12,757	0.13%
2023/12/26	0	0.00	0.2	22.00	22.35	-0.2	12,489	0.00%
2023/12/25	4.2	22.40	4	22.08	21.85	0.2	12,424	0.00%
2023/12/20	1	22.20	0	0.00	22.20	1	12,313	0.01%
2023/12/19	0.3	22.03	8	21.85	21.85	-7.8	12,267	-0.06%
2023/12/18	0	22.15	0	0.00	22.10	0	12,248	0.00%
2023/12/15	4	22.44	0	0.00	22.35	4	12,245	0.03%
2023/12/14	5	23.20	1	23.15	22.85	4	12,198	0.03%
2023/12/13	2	22.62	0	0.00	22.70	2	12,147	0.02%
2023/12/12	3	23.10	2	22.80	22.70	1	12,134	0.01%
2023/12/11	21	23.29	29	23.05	23.00	-8	12,100	-0.07%
2023/12/08	1	23.60	2	23.50	23.30	-1	12,079	-0.01%
2023/12/07	4	23.10	0	0.00	23.30	4	12,064	0.03%
2023/12/06	1	23.40	0	0.00	23.55	1	12,036	0.01%
2023/12/05	22	23.42	24	23.22	23.30	-2	11,988	-0.02%
2023/12/04	25	24.04	23	23.71	23.70	2	11,939	0.02%
2023/12/01	1	23.80	6	24.13	24.15	-5	11,883	-0.04%
2023/11/30	19	23.95	19	24.06	23.90	0	11,820	0.00%
2023/11/29	16	24.52	15	24.86	24.30	1	11,673	0.01%
2023/11/28	11.1	23.45	6	23.45	23.45	5.1	11,095	0.05%
2023/11/27	2	23.40	2	23.30	23.20	0	11,022	0.00%
2023/11/24	0	0.00	10.2	23.40	23.30	-10.2	10,979	-0.09%
2023/11/22	0	0.00	13	23.46	23.45	-13	11,135	-0.12%
2023/11/21	1	23.15	19	23.23	23.05	-18	11,163	-0.16%
2023/11/20	6	23.33	14.9	23.23	23.25	-8.9	11,011	-0.08%
2023/11/17	37	22.66	14	23.01	22.80	23	10,827	0.21%
2023/11/16	15	22.31	51	22.48	22.45	-36	10,606	-0.34%
2023/11/15	14	22.45	8	22.56	22.60	6	10,389	0.06%
2023/11/14	11	21.41	5.1	21.50	21.75	5.9	9,836	0.06%
2023/11/13	148	21.69	118	21.62	21.65	30	9,676	0.31%	大買/大賣/
2023/11/10	1	20.10	4	20.14	20.10	-3	9,288	-0.03%
2023/11/09	1	20.05	1	20.10	20.05	0	9,223	0.00%
2023/11/08	4	20.74	2	20.50	20.40	2	9,169	0.02%
2023/11/07	2	20.40	5	20.54	20.75	-3	9,060	-0.03%
2023/11/06	2	21.30	2	21.30	21.15	0	8,961	0.00%
2023/11/03	1	20.90	1	20.85	20.80	0	8,885	0.00%
2023/11/02	3	21.13	2.1	21.10	21.10	0.9	8,827	0.01%
2023/11/01	2	21.00	3	20.83	20.85	-1	8,765	-0.01%
2023/10/31	11	21.31	20	21.75	21.15	-9	8,649	-0.10%
2023/10/30	11	21.74	13	22.08	21.75	-2	8,496	-0.02%
2023/10/27	44	22.14	36.1	21.76	21.70	7.9	8,318	0.09%
2023/10/26	23	22.86	110.1	22.54	22.40	-87.1	8,168	-1.07%	大賣/
2023/10/25	52	23.45	37	23.42	23.25	15	8,159	0.18%
2023/10/24	138	24.55	101.1	24.69	23.55	36.9	7,787	0.47%	大買/大賣/
2023/10/23	18	22.75	18.1	23.29	23.65	-0.1	6,176	0.00%
2023/10/20	21	20.64	34.1	20.78	21.50	-13.1	5,607	-0.23%
2023/10/19	31.1	19.60	8	20.00	19.55	23	4,977	0.46%
2023/10/18	214	20.26	17	19.98	20.10	197	4,813	4.09%	大買/鉅額交易
2023/10/17	13	19.53	20	19.34	18.85	-7	4,372	-0.16%
2023/10/16	6	18.55	9	18.63	19.10	-3	4,165	-0.07%
2023/10/12	2	17.70	0	0.00	17.70	2	4,107	0.05%
2023/10/11	1	17.05	0	0.00	17.00	1	4,120	0.02%
2023/10/05	3	17.43	0	0.00	17.25	3	4,261	0.07%
2023/10/04	1	17.70	0	0.00	17.40	1	4,291	0.02%
2023/10/03	1	18.05	0	0.00	17.90	1	4,333	0.02%
2023/09/28	1	18.20	0	0.00	18.00	1	4,658	0.02%
2023/09/26	2	18.65	0	0.00	18.55	2	5,199	0.04%
2023/09/25	0	0.00	0.2	19.15	19.10	-0.2	5,205	0.00%
2023/09/22	1	18.55	0	0.00	18.80	1	5,199	0.02%
2023/09/20	0	0.00	4	18.95	19.00	-4	5,188	-0.08%
2023/09/19	2	19.25	0	0.00	19.20	2	5,173	0.04%
2023/09/14	2	19.50	5	19.49	19.55	-3	5,134	-0.06%
2023/09/13	1	19.25	0	0.00	19.25	1	5,131	0.02%
2023/09/12	0	0.00	50	19.73	19.70	-50	5,129	-0.97%
2023/09/11	9	19.61	0	0.00	19.30	9	5,114	0.18%
2023/09/08	20	19.55	1	19.50	19.40	19	5,071	0.37%
2023/09/05	0	0.00	2	19.90	19.85	-2	4,916	-0.04%
2023/09/04	24	19.49	14	19.90	19.40	10	4,799	0.21%
2023/09/01	29	20.68	32	20.13	20.70	-3	4,607	-0.07%
2023/08/30	4	18.88	2	19.05	18.75	2	4,098	0.05%
2023/08/29	2	18.75	1	18.70	18.80	1	4,056	0.02%
2023/08/28	9	19.24	12.2	18.94	18.95	-3.2	3,970	-0.08%
2023/08/25	12	18.76	6	18.79	18.80	6	3,661	0.16%
2023/08/24	3	17.50	3	17.80	17.50	0	3,472	0.00%
2023/08/23	0.1	17.25	0	0.00	17.25	0.1	3,444	0.00%
2023/08/22	2	16.88	0	0.00	16.70	2	3,433	0.06%
2023/08/21	0	0.00	2	16.85	16.95	-2	3,422	-0.06%
2023/08/18	1	17.00	0	0.00	17.00	1	3,418	0.03%
2023/08/17	1	16.95	0.9	17.12	17.25	0.1	3,412	0.00%
2023/08/16	1	17.00	1	17.10	17.05	0	3,402	0.00%
2023/08/15	0	17.40	0	0.00	17.30	0	3,394	0.00%
2023/08/14	0	17.00	0	0.00	17.00	0	3,389	0.00%
2023/08/11	5	17.40	0	0.00	17.35	5	3,371	0.15%
2023/08/10	0.1	17.60	1	17.60	17.55	-0.9	3,364	-0.03%
2023/08/08	1.1	18.50	0	0.00	18.50	1.1	3,296	0.03%
2023/08/04	0	0.00	4	18.25	18.10	-4	3,244	-0.12%
2023/08/02	0	0.00	10	18.14	18.10	-10	3,209	-0.31%
2023/08/01	10	19.05	0	0.00	18.50	10	3,159	0.32%
2023/07/31	20.6	20.29	10	19.90	18.70	10.6	3,108	0.34%
2023/07/28	2.1	20.08	2	20.40	20.05	0.1	2,944	0.00%
2023/07/27	0	0.00	16.7	18.78	19.35	-16.7	2,504	-0.67%
2023/07/26	1	17.80	0	0.00	17.60	1	2,283	0.04%
2023/07/25	0	0.00	1	18.05	17.90	-1	2,266	-0.04%
2023/07/24	2.2	17.61	0	0.00	17.55	2.2	2,228	0.10%
2023/07/20	0	0.00	7	18.13	18.05	-7	2,202	-0.32%
2023/07/19	1.1	17.65	1	17.65	17.55	0.1	2,159	0.01%
2023/07/18	9	18.31	1	18.00	17.85	8	2,129	0.38%
2023/07/17	0	0.00	1.3	17.88	17.95	-1.3	2,030	-0.06%
2023/07/14	0	17.85	1	18.15	17.85	-1	1,998	-0.05%
2023/07/13	0	0.00	1	18.15	17.85	-1	1,994	-0.05%
2023/07/12	0.2	17.90	0	17.75	17.90	0.1	1,892	0.01%
2023/07/10	0.3	17.60	0	0.00	17.50	0.3	1,821	0.02%
2023/07/07	8	18.04	3	17.90	17.85	5	1,813	0.28%
2023/07/06	11	18.08	2	18.40	18.40	9	1,658	0.54%
2023/07/05	24	18.00	6	18.22	18.00	18	1,477	1.22%
2023/07/04	1	17.00	2	15.80	17.15	-1	1,025	-0.10%
2023/07/03	6	15.58	14	15.59	15.60	-8	908	-0.88%
2023/06/30	6	15.40	5.1	15.40	15.40	0.9	889	0.10%
2023/06/28	0	0.00	6	15.35	15.20	-6	890	-0.68%
2023/06/27	6.2	15.43	0	0.00	15.25	6.2	879	0.70%
2023/06/26	0	0.00	5	15.60	15.60	-5	870	-0.57%
2023/06/20	0	0.00	1	15.55	15.45	-1	866	-0.12%
2023/06/19	0.1	15.60	0	0.00	15.55	0.1	862	0.01%
2023/06/16	0	15.40	1	15.60	15.60	-1	842	-0.12%
2023/06/15	1.6	15.29	5	15.05	15.40	-3.4	814	-0.42%
2023/06/13	0	15.00	2	14.95	14.90	-2	779	-0.25%
2023/06/12	2	14.93	0	0.00	14.75	2	775	0.26%
2023/06/09	0.1	15.00	0	0.00	14.95	0.1	775	0.01%
2023/06/08	5	14.90	0	0.00	14.85	5	778	0.64%
2023/06/07	0	0.00	0.3	15.05	15.00	-0.3	793	-0.04%
2023/06/05	0	15.10	0	0.00	14.95	0	830	0.00%
2023/06/02	0.1	14.70	5	14.70	14.65	-4.9	823	-0.59%
2023/06/01	0	14.65	0	0.00	14.55	0	826	0.01%
2023/05/30	0	14.60	0	0.00	14.55	0	841	0.00%
2023/05/29	0.1	14.60	0	0.00	14.60	0.1	845	0.01%
2023/05/26	1	14.30	0	0.00	14.30	1	855	0.12%
2023/05/25	0	0.00	1	14.40	14.35	-1	884	-0.11%
2023/05/15	0	13.80	0	0.00	13.60	0	1,102	0.00%
2023/05/12	0.1	13.80	0	13.80	13.70	0.1	1,139	0.01%
2023/05/11	1.2	13.84	0.8	13.95	13.60	0.4	1,179	0.04%
2023/05/10	0.1	14.10	0	0.00	14.00	0.1	1,202	0.01%
2023/05/09	1.2	14.06	0.7	14.15	14.00	0.5	1,219	0.04%
2023/05/08	0	14.40	0	0.00	14.20	0	1,234	0.00%
2023/05/05	0.1	14.30	0	0.00	14.20	0.1	1,278	0.01%
2023/05/04	0.1	14.21	0	0.00	14.20	0.1	1,422	0.01%
2023/05/03	1.3	14.14	0.7	14.20	14.20	0.6	1,477	0.04%
2023/05/02	0	14.20	0	0.00	14.30	0	1,495	0.00%
2023/04/28	0.1	14.35	0	0.00	14.25	0.1	1,497	0.00%
2023/04/27	0.1	14.20	0	0.00	14.05	0.1	1,495	0.01%
2023/04/26	0.2	14.05	0	0.00	14.15	0.2	1,492	0.01%
2023/04/25	0	14.40	0	0.00	14.20	0	1,483	0.00%
2023/04/24	0	14.85	0	0.00	14.70	0	1,472	0.00%
2023/04/21	0.1	15.10	0	0.00	14.85	0.1	1,471	0.00%
2023/04/20	4	15.20	0	0.00	15.05	4	1,460	0.27%
2023/04/17	0	0.00	2	15.60	15.60	-2	1,412	-0.14%
2023/04/13	5	15.45	2	15.35	15.35	3	1,378	0.22%
2023/04/12	0	0.00	9	15.44	15.70	-9	1,355	-0.66%
2023/04/11	0	15.00	0	0.00	15.10	0	1,302	0.00%
2023/04/06	2	14.90	0	0.00	15.05	2	1,291	0.15%
2023/03/31	1	15.15	0	15.15	15.15	1	1,288	0.08%
2023/03/30	0	0.00	2	15.25	15.15	-2	1,285	-0.16%
2023/03/29	2	14.95	0	0.00	14.90	2	1,277	0.16%
2023/03/24	1	15.25	0	0.00	15.20	1	1,275	0.08%
2023/03/23	2.1	15.20	4	15.23	15.20	-1.9	1,269	-0.15%
2023/03/20	0.1	14.90	0	0.00	14.90	0.1	1,258	0.01%
2023/03/16	0	14.63	0	0.00	14.35	0	1,258	0.00%
2023/03/15	0	15.10	0	0.00	14.80	0	1,252	0.00%
2023/03/14	0	14.93	0	0.00	14.85	0	1,260	0.00%
2023/03/13	2	14.90	0	0.00	15.00	2	1,271	0.16%
2023/03/10	6	15.32	0	0.00	15.10	6	1,280	0.47%
2023/03/09	1	15.85	0	0.00	15.55	1	1,276	0.08%
2023/03/08	1.1	15.55	4	15.70	15.70	-2.9	1,267	-0.23%
2023/03/07	0	0.00	1	15.50	15.55	-1	1,243	-0.08%
2023/03/06	0	0.00	2	15.50	15.40	-2	1,231	-0.16%
2023/03/03	0.1	15.50	0	0.00	15.35	0.1	1,223	0.01%
2023/03/02	1	15.20	0	0.00	15.20	1	1,209	0.08%
2023/02/24	0.3	15.45	0	0.00	15.15	0.3	1,204	0.02%
2023/02/23	5	15.49	0	0.00	15.40	5	1,192	0.42%
2023/02/22	2	15.20	0	0.00	15.50	2	1,171	0.17%
2023/02/21	0	15.60	0	0.00	15.45	0	1,166	0.00%
2023/02/20	0	15.45	1	15.70	15.70	-1	1,163	-0.09%
2023/02/17	0	15.35	4	15.33	15.45	-4	1,138	-0.35%
2023/02/16	1	15.05	13	15.08	15.25	-12	1,104	-1.09%
2023/02/14	1	14.45	0	0.00	14.55	1	1,034	0.10%
2023/02/13	1	14.45	1	14.45	14.45	0	1,120	0.00%
2023/02/10	0	14.50	0	0.00	14.40	0	1,126	0.00%
2023/02/09	0	0.00	1	15.15	14.90	-1	1,101	-0.09%
2023/02/08	0	15.00	0	0.00	15.05	0	1,068	0.00%
2023/02/07	0.1	14.74	0.1	14.80	14.75	0	1,045	0.00%
2023/02/06	2.1	14.85	2	14.80	14.80	0.1	1,095	0.01%
2023/02/03	1	14.95	1	15.15	15.05	0	1,081	0.00%
2023/02/02	7.1	15.17	2	15.10	15.10	5.1	1,040	0.49%
2023/02/01	0	14.25	6	14.58	14.70	-6	900	-0.66%
2023/01/31	3	13.90	0	0.00	13.95	3	852	0.35%
2023/01/17	2.1	13.05	0	0.00	13.05	2.1	835	0.25%
2023/01/16	0	0.00	0.1	13.05	13.05	-0.1	837	-0.01%
2023/01/13	4	13.30	0	0.00	13.15	4	837	0.48%
2023/01/10	0	13.45	0	0.00	13.30	0	836	0.00%
2023/01/09	0	0.00	2	13.50	13.45	-2	838	-0.24%
2023/01/06	0	13.20	0	0.00	13.25	0	848	0.00%
2023/01/05	0.1	13.10	0	0.00	13.05	0.1	872	0.01%
2022/12/29	0.3	13.05	0.1	13.00	12.95	0.2	892	0.02%
2022/12/28	0.1	13.21	0	0.00	13.10	0.1	897	0.01%
2022/12/27	0	13.50	0	0.00	13.40	0	902	0.00%
2022/12/26	0	13.45	0	0.00	13.35	0	909	0.00%
2022/12/23	0	13.20	0	13.20	13.20	0	928	0.00%
2022/12/21	0	13.30	0	0.00	13.20	0	973	0.00%
2022/12/20	2	13.20	1	13.70	13.20	1	981	0.10%
2022/12/16	0.4	13.78	0	0.00	13.70	0.4	1,015	0.04%
2022/12/15	0.2	14.02	0	0.00	14.05	0.2	1,016	0.01%
2022/12/14	0	14.05	0	14.20	13.85	0	1,022	0.00%
2022/12/13	1	13.76	0	0.00	13.75	1	1,023	0.10%
2022/12/12	2	13.90	0	0.00	13.90	2	1,022	0.20%
2022/12/08	0	0.00	2	14.35	14.30	-2	1,040	-0.19%
2022/12/07	2	14.00	0	0.00	14.05	2	1,045	0.19%
2022/12/06	2	14.55	0	0.00	14.35	2	1,049	0.19%
2022/12/05	2	14.80	0	0.00	14.75	2	1,047	0.19%
2022/12/02	0	0.00	2	14.85	14.90	-2	1,039	-0.19%
2022/11/30	0	0.00	2	14.30	14.25	-2	1,031	-0.19%
2022/11/29	0	13.75	0	0.00	13.95	0	1,035	0.00%
2022/11/25	0	14.13	0	0.00	13.95	0	1,045	0.00%
2022/11/24	2	14.00	0	0.00	14.15	2	1,045	0.19%
2022/11/22	0	14.00	11	13.85	14.00	-11	1,047	-1.05%
2022/11/21	3	14.07	1	14.20	14.00	2	1,053	0.19%
2022/11/18	13	14.50	0	0.00	14.30	13	1,056	1.23%
2022/11/17	0.1	14.40	2	14.42	14.45	-1.9	1,050	-0.18%
2022/11/16	1	14.20	0	0.00	14.15	1	1,038	0.10%
2022/11/15	0	0.00	2	14.13	14.15	-2	1,028	-0.19%
2022/11/14	0	0.00	3	13.97	13.95	-3	1,020	-0.29%
2022/11/10	0	0.00	0.1	13.75	13.85	-0.1	1,005	0.00%
2022/11/09	0	13.85	2.1	13.80	13.95	-2.1	1,002	-0.21%
2022/11/08	1.2	13.62	0	0.00	13.50	1.2	923	0.13%
2022/11/07	0	0.00	1	13.60	13.55	-1	934	-0.11%
2022/11/02	0.1	13.35	0	0.00	13.15	0.1	963	0.01%
2022/11/01	0	0.00	4	13.05	13.10	-4	938	-0.43%
2022/10/31	0	13.00	0	0.00	12.90	0	956	0.00%
2022/10/28	4.1	12.60	0	0.00	12.65	4.1	1,020	0.40%
2022/10/27	0.1	13.20	2	12.90	13.00	-1.9	1,066	-0.18%
2022/10/25	0.2	12.74	4	12.90	12.65	-3.8	1,102	-0.35%
2022/10/24	0.1	12.83	0	0.00	12.75	0.1	1,110	0.01%
2022/10/21	3	12.60	0	0.00	12.65	3	1,123	0.27%
2022/10/20	1	12.55	1.4	12.46	12.55	-0.4	1,133	-0.04%
2022/10/19	2	12.73	0	0.00	12.65	2	1,144	0.18%
2022/10/18	0.2	12.95	0	0.00	12.85	0.2	1,148	0.02%
2022/10/17	0.5	12.50	0	0.00	12.70	0.5	1,163	0.04%
2022/10/13	0.1	12.33	0	0.00	11.85	0.1	1,179	0.01%
2022/10/11	0.1	13.05	0	0.00	12.95	0.1	1,166	0.01%
2022/10/06	0	13.51	0	0.00	13.50	0	1,181	0.00%
2022/10/05	4	13.48	0	0.00	13.45	4	1,191	0.34%
2022/10/04	1	13.10	8	13.15	13.30	-7	1,203	-0.58%
2022/09/30	0.7	12.69	0	0.00	12.90	0.7	1,230	0.06%
2022/09/29	1.5	12.80	0	0.00	12.85	1.5	1,247	0.12%
2022/09/28	1.2	12.95	0	0.00	12.35	1.2	1,254	0.09%
2022/09/27	1.8	13.27	0	0.00	13.30	1.8	1,240	0.15%
2022/09/26	5.2	13.92	0	0.00	13.35	5.2	1,257	0.42%
2022/09/22	2	14.60	0	0.00	14.75	2	1,292	0.16%
2022/09/20	0	0.00	2	15.10	14.95	-2	1,295	-0.15%
2022/09/16	3	14.98	0	0.00	14.85	3	1,316	0.23%
2022/09/14	0.2	15.15	0	0.00	15.15	0.2	1,346	0.01%
2022/09/13	0	0.00	4	15.33	15.15	-4	1,369	-0.29%
2022/09/12	0.1	15.30	0	0.00	15.10	0.1	1,396	0.00%
2022/09/08	10	14.80	0	0.00	14.90	10	1,433	0.70%
2022/09/06	0	15.10	0	0.00	15.00	0	1,464	0.00%
2022/09/05	0	0.00	0	15.35	15.15	0	1,486	0.00%
2022/09/02	0.1	15.65	0	0.00	15.55	0.1	1,490	0.01%
2022/09/01	0	15.85	0	0.00	15.70	0	1,503	0.00%
2022/08/31	1	15.76	1	16.00	16.00	0	1,498	0.00%
2022/08/30	0.2	15.95	0	0.00	15.85	0.2	1,502	0.01%
2022/08/29	0.1	15.78	0	0.00	15.65	0.1	1,504	0.01%
2022/08/25	0	16.10	0	0.00	16.00	0	1,497	0.00%
2022/08/19	4	16.46	0	0.00	16.55	4	1,578	0.25%
2022/08/18	4	16.00	0	0.00	16.20	4	1,566	0.26%
2022/08/17	0	0.00	7	16.25	16.10	-7	1,562	-0.45%
2022/08/15	0.2	16.23	0	0.00	16.15	0.2	1,564	0.01%
2022/08/08	1	15.70	0	0.00	15.50	1	1,536	0.07%
2022/08/03	0.3	16.89	0	0.00	16.60	0.3	1,474	0.02%
2022/08/02	1	16.65	1	16.80	16.65	0	1,449	0.00%
2022/07/29	0	16.95	0	0.00	16.90	0	1,431	0.00%
2022/07/26	0	0.00	4	16.40	16.40	-4	1,414	-0.28%
2022/07/25	0	17.00	0	0.00	16.90	0	1,413	0.00%
2022/07/22	1	17.00	0	0.00	16.95	1	1,417	0.07%
2022/07/20	5	16.90	0	0.00	16.75	5	1,441	0.35%
2022/07/19	0.2	16.50	0	0.00	16.55	0.2	1,461	0.01%
2022/07/14	0.1	16.00	0	0.00	15.85	0.1	1,470	0.00%
2022/07/12	1	15.55	0	0.00	15.05	1	1,479	0.07%
2022/07/11	0	0.00	1	15.80	15.80	-1	1,483	-0.07%
2022/07/07	0	15.60	1	15.70	15.85	-1	1,472	-0.07%
2022/07/06	1	15.30	0	0.00	15.20	1	1,461	0.07%
2022/07/05	0	16.05	1	15.65	16.00	-1	1,480	-0.07%
2022/07/01	1	15.80	0	0.00	15.40	1	1,481	0.07%
2022/06/27	0	0.00	0	17.55	17.75	0	1,494	0.00%
2022/06/24	0	0.00	0.1	17.31	17.10	-0.1	1,502	-0.01%
2022/06/22	1	17.60	1	17.10	17.00	0	1,729	0.00%
2022/06/20	2	17.28	0	0.00	17.00	2	1,775	0.11%
2022/06/17	1	18.00	0	0.00	18.10	1	1,791	0.06%
2022/06/15	1	19.55	0	0.00	19.40	1	1,918	0.05%
2022/06/14	1	19.40	0	0.00	19.45	1	1,936	0.05%
2022/06/13	1.2	19.97	0	0.00	19.90	1.2	1,919	0.06%
2022/06/10	2	20.80	0	21.30	20.60	2	1,927	0.10%
2022/06/09	0	0.00	0.2	21.19	21.15	-0.2	1,932	-0.01%
2022/06/01	0	0.00	3	21.57	21.60	-3	2,140	-0.14%
2022/05/31	4	21.54	2	21.90	21.50	2	2,156	0.09%
2022/05/26	0	0.00	1	20.95	20.65	-1	2,137	-0.05%
2022/05/25	2	20.65	0	0.00	20.90	2	2,167	0.09%
2022/05/20	0	21.15	0	0.00	21.10	0	2,259	0.00%
2022/05/18	1	21.10	0	0.00	21.10	1	2,291	0.04%
2022/05/16	0	20.60	2	20.75	20.35	-2	2,338	-0.09%
2022/05/13	1	20.35	0	0.00	20.35	1	2,348	0.04%
2022/05/12	1	20.11	0	0.00	19.80	1	2,351	0.04%
2022/05/10	0	0.00	10	20.40	20.75	-10	2,427	-0.41%
2022/05/09	1	20.80	0	0.00	20.80	1	2,479	0.04%
2022/05/05	2.1	21.66	0	0.00	21.65	2.1	2,516	0.08%
2022/05/04	0	0.00	1	21.30	21.40	-1	2,555	-0.04%
2022/04/29	2	21.18	3	21.20	21.15	-1	2,634	-0.04%
2022/04/27	1	20.51	1	20.65	21.10	0	2,749	0.00%
2022/04/25	6	22.03	1	21.95	21.90	5	2,761	0.18%
2022/04/22	0.1	22.90	0	0.00	22.90	0.1	2,759	0.00%
2022/04/21	0	0.00	1	23.30	23.25	-1	2,810	-0.04%
2022/04/20	0	0.00	15	23.17	23.15	-15	2,845	-0.53%
2022/04/18	6	22.51	0	0.00	22.60	6	2,967	0.20%
2022/04/14	2	23.60	0	0.00	23.45	2	3,097	0.06%
2022/04/07	0	23.85	0	0.00	23.60	0	3,776	0.00%
2022/04/06	0	24.45	0	0.00	24.05	0	3,948	0.00%
2022/04/01	0	24.54	0	0.00	24.35	0	4,047	0.00%
2022/03/31	1	24.35	0	0.00	24.45	1	4,293	0.02%
2022/03/30	0	25.00	0	0.00	24.85	0	4,757	0.00%
2022/03/29	0	0.00	1	25.00	25.05	-1	4,835	-0.02%
2022/03/28	1	24.50	0	0.00	24.90	1	4,878	0.02%
2022/03/25	11.3	25.76	4	25.45	25.15	7.3	4,902	0.15%
2022/03/24	0	0.00	1	25.25	25.30	-1	4,738	-0.02%
2022/03/23	1	25.05	8	24.95	24.95	-7	4,782	-0.15%
2022/03/22	0	24.45	0	0.00	24.80	0	4,871	0.00%
2022/03/21	7.9	24.48	2	24.70	24.60	5.9	4,929	0.12%
2022/03/18	2	24.23	4	23.93	24.45	-2	4,986	-0.04%
2022/03/17	6	23.30	12	23.12	23.25	-6	4,941	-0.12%
2022/03/16	0	22.65	0	0.00	22.50	0	5,031	0.00%
2022/03/10	6	22.87	30	22.83	22.90	-24	5,638	-0.43%
2022/03/08	13	21.90	13	22.06	21.50	0	5,957	0.00%
2022/03/07	0	0.00	1	22.80	22.50	-1	7,005	-0.01%
2022/03/04	2	23.80	0	0.00	23.70	2	7,698	0.03%
2022/03/03	0	24.10	5	24.30	24.10	-5	7,897	-0.06%
2022/03/02	1	24.05	0	0.00	24.00	1	8,241	0.01%
2022/02/24	1	23.30	0	0.00	23.35	1	8,572	0.01%
2022/02/23	0	0.00	1	24.30	24.30	-1	8,919	-0.01%
2022/02/22	5	24.45	2	24.35	24.35	3	9,124	0.03%
2022/02/18	1	25.15	6	25.08	25.10	-5	9,691	-0.05%
2022/02/17	0	0.00	1	24.90	25.00	-1	9,801	-0.01%
2022/02/15	0	24.70	0	0.00	24.65	0	10,157	0.00%
2022/02/14	0	0.00	5	24.50	24.35	-5	10,236	-0.05%
2022/02/10	12	25.36	3	25.35	25.20	9	10,542	0.09%
2022/02/09	0	24.95	1	25.30	25.30	-1	10,585	-0.01%
2022/01/26	6	23.58	3	23.30	23.30	3	11,050	0.03%
2022/01/25	1	23.50	11	23.91	23.40	-10	11,241	-0.09%
2022/01/24	1	24.30	33	24.28	24.20	-32	11,341	-0.28%
2022/01/21	2	25.00	1	25.05	24.65	1	11,433	0.01%
2022/01/20	1	25.25	0	0.00	25.50	1	11,496	0.01%
2022/01/18	1	25.30	0	0.00	25.10	1	11,543	0.01%
2022/01/17	0	0.00	2	25.55	25.50	-2	11,564	-0.02%
2022/01/14	0	0.00	7	24.64	24.80	-7	11,597	-0.06%
2022/01/13	9	25.21	4	25.28	25.15	5	11,617	0.04%
2022/01/12	4	25.20	0	0.00	25.20	4	11,640	0.03%
2022/01/11	9	25.53	2	25.45	25.25	7	11,662	0.06%
2022/01/10	5	25.89	0	0.00	25.90	5	11,660	0.04%
2022/01/07	6	26.26	0	0.00	26.05	6	11,753	0.05%
2022/01/06	13	26.77	1.1	26.91	27.00	11.9	11,772	0.10%
2022/01/04	0	0.00	13	27.53	27.55	-13	11,843	-0.11%
2022/01/03	19.1	27.81	16	27.67	27.85	3.1	11,828	0.03%
2021/12/30	15	27.37	17	27.57	27.70	-2	11,651	-0.02%
2021/12/29	5	27.33	4	27.44	27.30	1	11,570	0.01%
2021/12/28	1	26.90	1	27.05	26.85	0	11,556	0.00%
2021/12/27	8	27.17	10	27.07	27.00	-2	11,660	-0.02%
2021/12/24	11	27.25	28	27.23	27.35	-17	11,567	-0.15%
2021/12/23	37	26.24	11	26.29	26.35	26	11,213	0.23%
2021/12/21	2	25.90	0	0.00	25.80	2	11,439	0.02%
2021/12/20	2	25.85	30	25.80	25.75	-28	11,510	-0.24%
2021/12/17	16	26.16	6	26.18	26.05	10	11,611	0.09%
2021/12/16	0	0.00	29	26.74	26.80	-29	11,789	-0.25%
2021/12/15	5	26.15	5	26.32	26.20	0	11,905	0.00%
2021/12/14	11	25.73	4	25.80	25.75	7	12,137	0.06%
2021/12/13	10	26.49	3	26.67	26.40	7	12,420	0.06%
2021/12/10	3	26.72	1.1	26.55	26.50	2	12,605	0.02%
2021/12/09	4	26.85	2	26.75	26.70	2	12,786	0.02%
2021/12/08	18	27.33	6	27.65	27.15	12	12,948	0.09%
2021/12/07	10	26.78	15	27.40	27.35	-5	13,140	-0.04%
2021/12/06	18	26.65	11.2	26.74	26.60	6.9	13,635	0.05%
2021/12/03	11.1	27.20	25.1	27.45	27.00	-14.1	13,941	-0.10%
2021/12/02	10.1	27.21	10	27.33	26.95	0.1	14,271	0.00%
2021/12/01	58.2	28.45	20	28.18	27.80	38.2	14,650	0.26%
2021/11/30	48	27.36	78	27.46	28.10	-30	14,388	-0.21%
2021/11/29	11	25.32	21	25.57	25.55	-10	14,168	-0.07%
2021/11/26	77	26.95	47	26.96	26.60	30	14,466	0.21%
2021/11/25	1	26.45	9.1	26.83	26.45	-8.1	14,563	-0.06%
2021/11/24	1	26.10	4.5	26.18	26.20	-3.5	14,807	-0.02%
2021/11/23	25.1	26.37	5	26.55	26.15	20.1	15,772	0.13%
2021/11/22	41	27.39	26.1	27.40	27.30	14.9	16,008	0.09%
2021/11/19	0.5	26.45	0	0.00	26.85	0.5	16,031	0.00%
2021/11/18	5	26.28	3.1	26.07	26.10	2	16,273	0.01%
2021/11/17	11.1	26.77	11	26.68	26.90	0.1	16,561	0.00%
2021/11/16	4	25.63	1	25.80	25.90	3	16,392	0.02%
2021/11/15	7	25.19	7	25.63	25.60	0	16,550	0.00%
2021/11/12	5	24.72	0.1	25.00	24.55	5	16,751	0.03%
2021/11/11	7	25.34	10	25.35	25.20	-3	17,178	-0.02%
2021/11/10	4.3	25.44	0.1	25.35	25.55	4.3	17,624	0.02%
2021/11/09	7	26.32	3	26.33	26.00	4	18,390	0.02%
2021/11/08	0	0.00	20	26.32	25.80	-20	18,846	-0.11%
2021/11/05	1	25.40	3	25.85	25.85	-2	19,553	-0.01%
2021/11/04	9	25.92	8	26.25	25.70	1	20,495	0.00%
2021/11/03	8	26.57	2	25.80	25.80	6	22,304	0.03%
2021/11/01	10.1	26.25	16	26.03	25.95	-5.9	25,540	-0.02%
2021/10/29	12	25.36	5	25.44	25.20	7	25,707	0.03%
2021/10/28	30	26.11	11	25.97	26.05	19	25,842	0.07%
2021/10/27	23	25.62	30	25.80	25.80	-7	26,197	-0.03%
2021/10/26	0	0.00	0.1	25.45	25.10	-0.1	26,488	0.00%
2021/10/25	2.1	25.13	3	25.57	25.70	-0.9	26,635	0.00%
2021/10/22	1	25.50	1	25.50	25.45	0	26,950	0.00%
2021/10/21	6	25.18	1	25.35	25.05	5	27,283	0.02%
2021/10/20	3	25.13	0	0.00	25.15	3	27,492	0.01%
2021/10/19	2	25.20	8	25.17	25.30	-6	27,842	-0.02%
2021/10/18	3.1	24.47	2	24.90	24.55	1.1	28,634	0.00%
2021/10/15	0	0.00	4	24.57	24.80	-4	29,069	-0.01%
2021/10/14	9	24.01	8	23.84	23.65	1	29,343	0.00%
2021/10/13	6	24.08	18	24.05	23.70	-12	29,746	-0.04%
2021/10/12	3	24.60	5	24.54	24.35	-2	29,981	-0.01%
2021/10/08	3	25.77	0	0.00	25.55	3	30,475	0.01%
2021/10/07	4	26.13	1	25.60	26.10	3	31,126	0.01%
2021/10/06	6	25.19	1	25.55	24.90	5	32,701	0.02%
2021/10/05	3	24.87	1	25.25	25.65	2	33,514	0.01%
2021/10/04	4	24.89	46	24.85	24.50	-42	35,120	-0.12%
2021/10/01	0	0.00	6	26.25	25.85	-6	35,406	-0.02%
2021/09/30	28	26.92	19	26.91	27.00	9	35,605	0.03%
2021/09/29	15	27.05	17	26.85	26.30	-2	35,968	-0.01%
2021/09/28	16	27.98	12	28.03	28.05	4	36,179	0.01%
2021/09/27	5	28.24	10	28.21	28.20	-5	36,410	-0.01%
2021/09/24	5.1	28.60	17	28.84	28.55	-12	36,463	-0.03%
2021/09/23	49.1	29.04	37	28.85	28.20	12.1	36,408	0.03%
2021/09/22	4.1	28.75	5	28.20	28.30	-0.9	36,306	0.00%
2021/09/17	17	28.97	1	28.80	28.75	16	36,253	0.04%
2021/09/16	73	29.24	92	29.21	29.55	-19	36,183	-0.05%
2021/09/15	3	28.28	0	0.00	28.30	3	35,892	0.01%
2021/09/14	6	29.06	4	29.40	29.05	2	35,759	0.01%
2021/09/13	12	29.36	6	29.41	28.90	6	35,654	0.02%
2021/09/10	6	29.60	5	29.65	29.85	1	35,997	0.00%
2021/09/09	121	29.93	150	29.89	30.10	-29	36,385	-0.08%	大買/大賣/
2021/09/08	37.1	28.92	45	28.88	28.30	-7.9	36,618	-0.02%
2021/09/07	13.1	28.52	8	28.39	28.50	5.1	36,439	0.01%
2021/09/06	15	29.80	1	29.75	29.90	14	36,113	0.04%
2021/09/03	83	30.33	129	30.34	30.65	-46	35,579	-0.13%	大賣/
2021/09/02	45.1	30.03	28	29.43	28.95	17.1	35,229	0.05%
2021/09/01	33	30.27	34	30.29	30.50	-1	34,963	0.00%
2021/08/31	40.1	29.62	151	29.96	30.45	-110.9	34,532	-0.32%	大賣/鉅額交易
2021/08/30	17	29.58	17	29.28	29.15	0	34,421	0.00%
2021/08/27	67	29.56	59	29.57	28.65	8	34,102	0.02%
2021/08/26	148	28.95	167	29.09	29.30	-19	33,124	-0.06%	大買/大賣/
2021/08/25	78	28.68	76	28.62	28.55	2	32,777	0.01%
2021/08/24	88	28.60	44.3	28.78	27.95	43.7	32,487	0.13%
2021/08/23	64	27.89	71	27.88	28.60	-7	32,099	-0.02%
2021/08/20	19	26.28	42	26.11	26.50	-23	31,797	-0.07%
2021/08/19	59	26.24	44	25.62	25.50	15	31,611	0.05%
2021/08/18	122	25.35	186.1	25.62	26.90	-64.1	31,672	-0.20%	大買/大賣/
2021/08/17	120	26.45	82	25.44	25.05	38	31,361	0.12%	大買/
2021/08/16	13	25.73	15.2	25.67	25.85	-2.2	30,920	-0.01%
2021/08/13	69	27.45	102	27.66	26.85	-33	30,425	-0.11%	大賣/
2021/08/12	125	27.95	89	28.12	28.05	36	29,558	0.12%	大買/
2021/08/11	165.1	28.23	151	28.13	27.40	14	29,119	0.05%	大買/大賣/
2021/08/10	70	29.94	29	29.42	29.30	41	28,381	0.14%
2021/08/09	195	30.54	114.1	30.67	29.85	80.9	27,503	0.29%	大買/大賣/
2021/08/06	289.1	30.53	266	30.48	29.35	23.1	25,670	0.09%	大買/大賣/
2021/08/05	195	29.24	193.6	29.55	31.15	1.4	23,188	0.01%	大買/大賣/
2021/08/04	32	28.18	100	28.07	28.35	-68	22,281	-0.31%
2021/08/03	35	27.72	36.1	27.46	28.00	-1.1	22,117	0.00%
2021/08/02	128	27.40	81.3	27.67	27.20	46.7	22,141	0.21%	大買/
2021/07/30	52	27.20	54.4	27.19	26.65	-2.4	21,909	-0.01%
2021/07/29	35.3	26.94	4	26.23	26.20	31.3	21,642	0.14%
2021/07/28	13	25.82	21	26.11	26.20	-8	21,511	-0.04%
2021/07/27	17.4	28.13	32	28.53	27.05	-14.6	21,360	-0.07%
2021/07/26	8	28.18	11	28.30	28.15	-3	21,094	-0.01%
2021/07/23	68	27.97	52	27.74	28.10	16	21,018	0.08%
2021/07/22	83	28.78	28.1	27.73	27.80	55	20,792	0.26%
2021/07/21	61	27.34	114.1	27.47	27.55	-53.1	20,057	-0.26%	大賣/
2021/07/20	47	27.10	31	27.32	26.65	16	19,848	0.08%
2021/07/19	43	26.90	50.1	27.16	27.00	-7.1	19,639	-0.04%
2021/07/16	38.1	26.20	55.1	26.22	26.45	-17	19,323	-0.09%
2021/07/15	29	25.97	57	25.64	26.20	-28	19,163	-0.15%
2021/07/14	85.1	26.01	32	25.63	25.30	53.1	18,720	0.28%
2021/07/13	156	28.10	154	28.30	27.35	2	18,262	0.01%	大買/大賣/
2021/07/12	167	25.38	231	25.57	26.40	-64	16,717	-0.38%	大買/大賣/
2021/07/09	356	23.99	273	23.96	24.00	83	15,872	0.52%	大買/大賣/
2021/07/08	2	22.65	2.5	23.20	23.20	-0.5	14,274	0.00%
2021/07/07	41	20.95	61	20.85	21.10	-20	13,999	-0.14%
2021/07/06	14	20.32	2	21.00	20.40	12	13,812	0.09%
2021/07/05	51	20.94	8	20.53	20.65	43	13,568	0.32%
2021/07/02	34	19.89	9	19.64	19.85	25	13,896	0.18%
2021/07/01	0	0.00	2	19.15	19.40	-2	14,443	-0.01%
2021/06/30	0	0.00	5	19.50	19.50	-5	14,510	-0.03%
2021/06/29	0	0.00	4	19.25	19.20	-4	14,458	-0.03%
2021/06/28	11	19.50	10	19.58	19.65	1	14,351	0.01%
2021/06/25	0	0.00	5	19.44	19.05	-5	14,312	-0.03%
2021/06/24	0	0.00	2	18.90	19.30	-2	14,589	-0.01%
2021/06/23	2	18.83	3	18.75	18.95	-1	14,571	-0.01%
2021/06/22	1	18.55	30	18.95	18.45	-29	14,656	-0.20%
2021/06/21	10	19.02	17	18.99	18.50	-7	14,558	-0.05%
2021/06/18	58	20.04	26.5	19.82	19.45	31.5	14,066	0.22%
2021/06/17	48	19.95	51.8	20.21	20.80	-3.8	13,399	-0.03%
2021/06/16	15	19.05	15	19.08	19.00	0	12,572	0.00%
2021/06/15	0.5	18.85	2	18.98	18.90	-1.5	12,434	-0.01%
2021/06/11	1	18.90	1	18.55	18.85	0	12,411	0.00%
2021/06/10	7.2	18.89	7	19.06	18.80	0.2	12,326	0.00%
2021/06/09	11	18.50	11	18.41	18.80	0	11,896	0.00%
2021/06/07	4	17.99	4	18.14	17.70	0	11,709	0.00%
2021/06/04	0	0.00	1	17.80	18.05	-1	11,394	-0.01%
2021/06/03	0	0.00	9	18.12	18.00	-9	11,377	-0.08%
2021/06/02	1	17.50	0	0.00	17.80	1	11,354	0.01%
2021/06/01	2	18.30	5	17.50	17.85	-3	11,327	-0.03%
2021/05/31	1	17.45	0	0.00	17.40	1	11,239	0.01%
2021/05/28	11	17.56	14	17.39	17.50	-3	11,235	-0.03%
2021/05/26	15	17.12	1	16.70	16.85	14	11,189	0.13%
2021/05/25	2	16.73	14	16.66	16.60	-12	10,914	-0.11%
2021/05/24	21	15.86	11	16.32	16.25	10	10,951	0.09%
2021/05/20	3	15.77	1	15.65	15.35	2	11,253	0.02%
2021/05/19	16.1	15.75	12	16.05	16.05	4.1	11,316	0.04%
2021/05/17	0	0.00	5	13.70	13.55	-5	11,593	-0.04%
2021/05/14	0	15.35	0	0.00	15.05	0	11,474	0.00%
2021/05/13	1	15.40	2	14.85	15.30	-1	11,425	-0.01%
2021/05/12	8	16.76	3	16.80	16.35	5	11,225	0.04%
2021/05/11	3.2	18.50	1	18.35	18.15	2.2	11,028	0.02%
2021/05/10	1	18.70	4	19.25	19.20	-3	10,942	-0.03%
2021/05/07	0	0.00	4	18.50	18.50	-4	10,759	-0.04%
2021/05/06	2	17.10	5	17.07	16.85	-3	10,719	-0.03%
2021/05/05	0	0.00	101	17.55	17.20	-101	10,680	-0.95%	大賣/鉅額交易
2021/05/04	8	17.38	0	0.00	17.70	8	10,660	0.08%
2021/05/03	54	18.92	5	19.10	18.35	49	10,488	0.47%
2021/04/29	65.1	18.99	0	0.00	18.85	65.1	10,435	0.62%
2021/04/28	2	19.00	0	0.00	19.60	2	10,339	0.02%
2021/04/27	10.1	19.04	0	0.00	19.05	10.1	10,446	0.10%
2021/04/26	16.3	19.51	5	19.61	19.50	11.3	10,486	0.11%
2021/04/23	13	18.86	2	18.68	18.95	11	10,331	0.11%
2021/04/22	1	18.60	1	18.10	18.10	0	10,438	0.00%
2021/04/21	17	19.01	3	19.17	19.00	14	11,121	0.13%
2021/04/20	0	0.00	3	19.05	19.05	-3	11,229	-0.03%
2021/04/19	23	18.93	26	19.12	18.85	-3	11,325	-0.03%
2021/04/16	0	0.00	5	18.45	18.65	-5	11,180	-0.04%
2021/04/15	0	0.00	5	17.65	18.05	-5	11,092	-0.05%
2021/04/14	1	17.31	0	0.00	17.60	1	11,089	0.01%
2021/04/13	2	18.38	5	18.58	18.15	-3	11,094	-0.03%
2021/04/12	11	18.55	20	18.59	18.45	-9	11,003	-0.08%
2021/04/09	3.1	18.11	7	18.37	18.20	-3.9	10,957	-0.04%
2021/04/08	26	18.65	61	18.62	18.90	-35	10,753	-0.33%
2021/04/07	122	18.14	238	18.36	18.45	-116	9,992	-1.16%	大買/大賣/鉅額交易
2021/04/06	52.1	16.89	9	16.65	16.80	43.1	9,169	0.47%
2021/04/01	1	16.00	6	16.07	16.10	-5	9,004	-0.06%
2021/03/31	0	0.00	5	16.10	16.05	-5	9,079	-0.06%
2021/03/30	19	16.06	0	0.00	16.15	19	9,048	0.21%
2021/03/29	12.1	16.86	11	16.60	16.50	1.1	8,930	0.01%
2021/03/26	2	16.45	0	0.00	16.45	2	8,460	0.02%
2021/03/25	2	16.40	3	16.50	16.15	-1	8,444	-0.01%
2021/03/24	50	16.30	6	16.13	16.10	44	8,306	0.53%
2021/03/23	31	15.97	0	0.00	15.85	31	8,273	0.37%
2021/03/22	21	16.40	2	16.45	16.40	19	8,191	0.23%
2021/03/19	7	16.04	2	16.20	16.25	5	8,094	0.06%
2021/03/18	3	16.20	86.2	16.22	16.25	-83.2	8,125	-1.02%
2021/03/17	0	0.00	3	16.13	16.00	-3	8,179	-0.04%
2021/03/16	0	0.00	5	15.91	15.85	-5	8,235	-0.06%
2021/03/15	3	15.80	0	0.00	15.85	3	8,432	0.04%
2021/03/12	1	15.45	0	0.00	15.70	1	8,564	0.01%
2021/03/11	0	0.00	5	15.65	15.45	-5	8,905	-0.06%
2021/03/09	0	0.00	1	14.80	14.85	-1	9,208	-0.01%
2021/03/05	15	15.16	0	0.00	15.10	15	9,625	0.16%
2021/03/03	0.3	15.70	0	0.00	15.70	0.3	9,899	0.00%
2021/03/02	0	0.00	100	15.91	15.75	-100	9,876	-1.01%
2021/02/26	45	16.07	21	16.10	16.05	24	9,941	0.24%
2021/02/25	85	15.89	0	0.00	15.80	85	10,284	0.83%
2021/02/24	0.1	16.19	2	16.40	15.75	-1.9	10,344	-0.02%
2021/02/23	2	15.90	29.1	16.09	16.10	-27.1	10,691	-0.25%
2021/02/22	8	16.27	20.5	16.20	16.10	-12.5	10,581	-0.12%
2021/02/19	18	15.32	32	15.60	15.60	-14	10,255	-0.14%
2021/02/18	11	15.07	7	15.03	15.30	4	10,124	0.04%
2021/02/17	48	15.04	66.5	15.16	15.30	-18.5	9,965	-0.19%
2021/02/05	2	13.90	0	0.00	13.95	2	9,622	0.02%
2021/02/04	2	14.05	3	13.98	13.85	-1	9,606	-0.01%
2021/02/03	0	14.38	1	14.00	13.90	-1	9,550	-0.01%
2021/02/01	2	13.40	2	13.55	13.55	0	9,597	0.00%
2021/01/29	4	14.08	6	14.02	13.80	-2	9,543	-0.02%
2021/01/28	33	14.44	17	14.28	14.25	16	9,444	0.17%
2021/01/27	1	13.85	0	0.00	13.90	1	9,261	0.01%
2021/01/26	3	13.95	2	14.05	14.00	1	9,212	0.01%
2021/01/25	2	14.25	2	14.30	14.25	0	9,146	0.00%
2021/01/22	20	14.50	1	14.50	14.50	19	9,103	0.21%
2021/01/21	1	14.50	0	0.00	14.35	1	9,046	0.01%
2021/01/20	25	15.45	12	14.40	14.35	13	8,951	0.15%
2021/01/19	1	14.70	3	15.00	15.10	-2	8,694	-0.02%
2021/01/18	10	14.37	0.3	14.45	14.50	9.7	8,591	0.11%
2021/01/15	20	15.22	0	0.00	15.00	20	8,613	0.23%
2021/01/14	36.2	16.21	32.1	16.17	16.00	4.2	8,441	0.05%
2021/01/13	0	14.65	4	15.14	15.55	-4	7,538	-0.05%
2021/01/12	25	14.70	0	0.00	14.50	25	7,235	0.35%
2021/01/11	3	14.58	22	14.73	14.80	-19	6,975	-0.27%
2021/01/08	5	14.45	0	0.00	14.25	5	6,834	0.07%
2021/01/07	0.1	14.00	2	14.28	14.55	-1.9	6,790	-0.03%
2021/01/06	15	14.90	9	14.70	14.10	6	6,719	0.09%
2021/01/05	8	14.77	0.3	14.55	14.90	7.7	6,538	0.12%
2021/01/04	1	14.70	10	14.50	14.55	-9	6,416	-0.14%
2020/12/31	0	0.00	2	14.10	14.25	-2	6,307	-0.03%
2020/12/30	5	14.15	0	0.00	14.05	5	6,261	0.08%
2020/12/29	0	0.00	8	14.28	14.10	-8	6,232	-0.13%
2020/12/28	5	14.25	2	14.30	14.35	3	6,224	0.05%
2020/12/25	0	14.50	5	14.30	14.20	-5	6,165	-0.08%
2020/12/24	5.2	13.95	2	13.95	13.95	3.2	6,046	0.05%
2020/12/23	0	13.85	7	13.70	13.80	-7	6,018	-0.12%
2020/12/22	2	13.73	0	0.00	13.50	2	6,020	0.03%
2020/12/21	1	13.75	0	0.00	13.65	1	6,003	0.02%
2020/12/17	0	14.15	0	0.00	14.15	0	5,882	0.00%
2020/12/15	3	14.07	100	14.10	14.00	-97	5,830	-1.66%
2020/12/14	0	0.00	70	14.36	14.35	-70	5,774	-1.21%
2020/12/11	0	0.00	5	14.10	13.85	-5	5,674	-0.09%
2020/12/10	0	14.90	6	14.52	14.40	-6	5,542	-0.11%
2020/12/09	4	14.68	5	14.55	14.95	-1	5,392	-0.02%
2020/12/08	21	14.73	11	14.49	14.40	10	5,187	0.19%
2020/12/07	23	14.52	76.1	14.41	14.55	-53.1	5,049	-1.05%
2020/12/04	21	13.57	231	13.63	13.70	-210	4,674	-4.49%	大賣/鉅額交易
2020/12/03	7	13.12	42	13.16	13.10	-35	4,405	-0.79%
2020/12/02	106	13.46	5	13.42	13.35	101	4,450	2.27%	大買/
2020/12/01	2	12.60	121	12.75	13.00	-119	4,151	-2.87%	大賣/鉅額交易
2020/11/30	139	12.69	5	12.75	12.65	134	4,000	3.35%	大買/鉅額交易
2020/11/27	0	0.00	37	12.27	12.55	-37	3,815	-0.97%
2020/11/26	10	12.15	0	0.00	12.15	10	3,693	0.27%
2020/11/25	70	12.42	15	12.28	12.15	55	3,660	1.50%
2020/11/24	2	11.95	0	0.00	12.10	2	3,506	0.06%
2020/11/23	13	11.88	6	11.84	11.90	7	3,088	0.23%
2020/11/20	370	12.02	0	0.00	12.05	370	3,046	12.14%	大買/鉅額交易
2020/11/18	0	11.50	1	11.50	11.35	-1	2,574	-0.04%
2020/11/16	0	0.00	1	11.35	11.30	-1	2,572	-0.04%
2020/11/13	0	0.00	2	11.30	11.25	-2	2,567	-0.08%
2020/11/12	5	11.35	2	11.20	11.15	3	2,581	0.12%
2020/11/09	0	0.00	0	10.90	11.20	0	2,800	0.00%
2020/10/30	0	0.00	55	10.77	10.65	-55	2,872	-1.92%
2020/10/29	0	0.00	10	10.90	10.85	-10	2,876	-0.35%
2020/10/28	5	11.10	0	0.00	11.00	5	2,869	0.17%
2020/10/26	60	11.62	15	11.58	11.55	45	2,838	1.59%
2020/10/23	5	11.70	1	11.70	11.70	4	2,798	0.14%
2020/10/22	0	10.80	10.1	11.00	10.90	-10.1	2,652	-0.38%
2020/10/15	16	11.00	0	0.00	11.05	16	2,644	0.61%
2020/10/13	0	0.00	3	10.75	10.85	-3	2,761	-0.11%
2020/10/12	2	11.05	1	11.05	10.90	1	2,823	0.04%
2020/10/08	0	10.90	0	0.00	10.95	0	2,920	0.00%
2020/10/06	10	10.75	2	10.75	10.75	8	2,973	0.27%
2020/10/05	5	10.57	0	0.00	10.70	5	3,062	0.16%
2020/09/30	1	10.35	0	0.00	10.60	1	3,115	0.03%
2020/09/25	10	10.43	0	0.00	10.35	10	4,294	0.23%
2020/09/24	1	10.70	0	0.00	10.50	1	4,587	0.02%
2020/09/22	0	11.35	0	0.00	11.25	0	4,625	0.00%
2020/09/16	1.1	11.50	0	0.00	11.50	1.1	4,604	0.02%
2020/09/15	0	0.00	4	11.70	11.65	-4	4,626	-0.09%
2020/09/10	5	11.60	0	0.00	11.55	5	4,691	0.11%
2020/09/08	0.1	11.95	0	0.00	11.75	0.1	4,696	0.00%
2020/09/07	14	12.10	4	12.06	12.10	10	4,696	0.21%
2020/09/01	0	0.00	12	11.63	11.75	-12	5,162	-0.23%
2020/08/28	0	0.00	1	11.70	11.75	-1	5,166	-0.02%
2020/08/27	0	0.00	2	11.70	11.55	-2	5,225	-0.04%
2020/08/26	1	11.85	3	11.92	11.75	-2	5,259	-0.04%
2020/08/25	12	11.86	0	0.00	11.75	12	5,244	0.23%
2020/08/21	0	0.00	10	11.20	11.25	-10	5,189	-0.19%
2020/08/20	0.1	10.80	0	0.00	10.80	0.1	5,172	0.00%
2020/08/19	0	0.00	3	11.60	11.50	-3	5,126	-0.06%
2020/08/18	0	0.00	3	11.70	11.75	-3	5,118	-0.06%
2020/08/17	0.1	11.70	0	0.00	11.75	0.1	5,096	0.00%
2020/08/13	6	11.65	0	0.00	11.50	6	5,021	0.12%
2020/08/07	0.1	11.15	0	0.00	11.15	0.1	4,774	0.00%
2020/08/06	0	0.00	1	11.15	11.05	-1	4,774	-0.02%
2020/08/05	0	0.00	2	11.15	11.15	-2	4,767	-0.04%
2020/08/03	1	10.80	0	0.00	10.80	1	4,792	0.02%
2020/07/29	2	10.50	2	10.60	10.50	0	4,881	0.00%
2020/07/28	2	10.50	2	10.75	10.40	0	4,862	0.00%
2020/07/27	2	10.75	2	11.00	10.60	0	4,865	0.00%
2020/07/24	0.2	10.80	0	0.00	10.85	0.2	4,981	0.00%
2020/07/23	0.1	11.10	1	11.10	11.15	-1	5,028	-0.02%
2020/07/22	1	11.20	0	0.00	11.10	1	5,033	0.02%
2020/07/21	2	11.15	0	0.00	11.10	2	5,005	0.04%
2020/07/20	2	10.70	0	0.00	10.65	2	4,984	0.04%
2020/07/17	0	0.00	5	11.00	10.80	-5	4,947	-0.10%
2020/07/16	1	11.35	0	0.00	11.15	1	4,902	0.02%
2020/07/14	0	0.00	100	11.80	11.50	-100	4,764	-2.10%
2020/07/13	2	11.75	0	0.00	11.70	2	4,739	0.04%
2020/07/10	0	0.00	3.1	11.73	11.60	-3.1	4,711	-0.06%
2020/07/09	8	12.24	3	12.65	12.35	5	4,636	0.11%
2020/07/08	15.1	12.81	12	12.80	12.85	3.1	4,513	0.07%
2020/07/07	11	12.40	7	12.41	12.35	4	4,321	0.09%
2020/07/06	27	12.94	27	12.74	12.95	0	4,112	0.00%
2020/07/03	9	11.73	2.1	11.78	11.90	6.9	3,344	0.21%
2020/07/02	1	10.65	0	0.00	10.85	1	3,054	0.03%
2020/07/01	5	10.75	11	10.58	10.50	-6	2,989	-0.20%
2020/06/24	0	0.00	3	10.40	10.45	-3	2,957	-0.10%
2020/06/22	3.1	10.79	0	0.00	10.50	3.1	3,044	0.10%
2020/06/19	0	0.00	2	10.50	10.75	-2	3,052	-0.07%
2020/06/17	0	0.00	1	10.45	10.50	-1	2,972	-0.03%
2020/06/16	0	0.00	5	10.35	10.40	-5	2,980	-0.17%
2020/06/15	8	10.33	2	10.45	10.20	6	2,988	0.20%
2020/06/12	8	10.21	2	10.20	10.25	6	2,986	0.20%
2020/06/11	15	10.81	9	10.96	10.50	6	2,959	0.20%
2020/06/09	0	0.00	6	10.20	9.90	-6	2,546	-0.24%
2020/06/08	0	0.00	10	9.91	9.95	-10	2,529	-0.40%
2020/06/03	10.2	9.99	0	0.00	9.84	10.2	2,562	0.40%
2020/06/02	6	9.83	0	0.00	9.96	6	2,515	0.24%
2020/05/28	0	0.00	6	9.35	9.33	-6	2,518	-0.24%
2020/05/26	0.1	9.26	0	0.00	9.32	0.1	2,808	0.00%
2020/05/25	2	9.27	0	0.00	9.31	2	2,867	0.07%
2020/05/21	0	0.00	10	9.56	9.60	-10	2,929	-0.34%
2020/05/20	6	9.45	6	9.40	9.45	0	2,929	0.00%
2020/05/19	0	0.00	5	9.29	9.36	-5	2,930	-0.17%
2020/05/15	10.1	9.43	4	9.57	9.41	6.1	2,992	0.20%
2020/05/14	0	0.00	14	9.76	9.52	-14	2,982	-0.47%
2020/05/12	1	9.90	0	0.00	9.85	1	2,977	0.03%
2020/05/08	1	10.05	5	10.20	9.97	-4	3,030	-0.13%
2020/05/07	10	10.15	0	0.00	10.15	10	2,984	0.34%
2020/05/05	2	9.88	2	9.99	9.85	0	2,911	0.00%
2020/04/30	2	9.96	8	10.05	9.99	-6	2,921	-0.21%
2020/04/29	5	10.10	7	10.33	10.00	-2	2,938	-0.07%
2020/04/28	4	9.93	0.1	10.45	10.30	3.9	2,866	0.14%
2020/04/27	5	9.72	2	9.65	9.68	3	2,937	0.10%
2020/04/24	0	0.00	2	9.37	9.27	-2	3,025	-0.07%
2020/04/23	15	9.28	0	0.00	9.42	15	3,380	0.44%
2020/04/22	2	8.70	2	8.88	9.16	0	3,786	0.00%
2020/04/21	2.1	9.12	0	8.86	8.81	2.1	3,831	0.05%
2020/04/20	0.3	9.21	0	0.00	9.21	0.3	3,823	0.01%
2020/04/17	0	0.00	4	9.53	9.30	-4	3,958	-0.10%
2020/04/16	3	9.13	0	0.00	9.50	3	3,932	0.08%
2020/04/15	6	9.24	0	0.00	9.18	6	3,957	0.15%
2020/04/13	0.1	8.92	9	8.89	8.91	-8.9	3,985	-0.22%
2020/04/09	0	0.00	2	8.81	8.88	-2	4,034	-0.05%
2020/04/08	11	8.69	16	8.85	8.87	-5	4,071	-0.12%
2020/04/07	10	8.65	7	8.73	8.61	3	4,069	0.07%
2020/04/06	0	0.00	1	8.35	8.35	-1	4,078	-0.02%
2020/03/31	3.1	8.29	13	8.23	8.24	-10	4,273	-0.23%
2020/03/30	10	8.17	0	0.00	8.29	10	4,335	0.23%
2020/03/27	10	8.31	0	0.00	8.10	10	4,668	0.21%
2020/03/26	14.1	8.08	9	8.23	8.21	5.1	4,916	0.10%
2020/03/25	2.1	7.58	0	0.00	7.74	2.1	4,873	0.04%
2020/03/24	0.2	7.34	4	7.26	7.23	-3.8	4,820	-0.08%
2020/03/20	0.1	7.48	0	0.00	7.43	0.1	4,804	0.00%
2020/03/19	1.8	7.03	1	7.25	7.03	0.8	4,772	0.02%
2020/03/18	1.1	8.19	15	8.20	7.81	-14	4,726	-0.30%
2020/03/17	0.2	8.12	21	8.37	8.06	-20.8	4,705	-0.44%
2020/03/16	5	9.15	0	0.00	8.85	5	4,671	0.11%
2020/03/13	6.1	9.25	4	9.28	9.54	2.1	4,623	0.04%
2020/03/12	3	10.10	4.9	9.96	10.05	-1.8	4,539	-0.04%
2020/03/11	4.1	10.70	0	0.00	10.55	4.1	4,457	0.09%
2020/03/10	10.1	10.70	1	10.45	11.00	9.1	4,421	0.21%
2020/03/09	2	10.88	0	0.00	10.60	2	4,368	0.05%
2020/03/06	3	10.87	0	0.00	10.80	3	4,293	0.07%
2020/03/05	6	11.04	2	11.18	11.05	4	4,266	0.09%
2020/03/04	5.1	11.15	2	11.03	11.15	3.1	4,221	0.07%
2020/02/27	2	11.05	2	11.10	10.70	0	4,033	0.00%
2020/02/26	0	0.00	7	10.65	10.65	-7	3,782	-0.19%
2020/02/25	0	0.00	2	10.00	10.35	-2	3,712	-0.05%
2020/02/21	0.1	10.30	0	0.00	10.40	0.1	3,617	0.00%
2020/02/20	0.1	10.50	0	0.00	10.55	0.1	3,609	0.00%
2020/02/19	2	10.58	1	10.75	10.55	1	3,600	0.03%
2020/02/18	3	10.30	0	0.00	10.40	3	3,545	0.08%
2020/02/13	0.9	10.55	0	0.00	10.45	0.9	3,496	0.02%
2020/02/12	20	10.53	20	10.60	10.55	0	3,507	0.00%
2020/02/11	2	10.20	0	0.00	10.15	2	3,418	0.06%
2020/02/07	9	10.33	18	10.20	10.20	-9	3,403	-0.26%
2020/02/06	10	10.35	10	10.35	10.45	0	3,388	0.00%
2020/02/05	2	10.20	2	10.50	10.20	0	3,372	0.00%
2020/02/04	10	10.30	30	10.32	10.40	-20	3,342	-0.60%
2020/02/03	26	10.19	10	10.35	10.20	16	3,319	0.48%
2020/01/31	24	10.98	0	0.00	10.90	24	3,262	0.74%
2020/01/30	27	11.00	12	10.87	10.90	15	3,201	0.47%
2020/01/20	10.3	11.55	1	11.50	11.50	9.3	3,057	0.30%
2020/01/17	19	11.58	2	11.70	11.40	17	2,938	0.58%
2020/01/16	18	11.06	31	11.62	11.75	-13	2,603	-0.50%
2020/01/13	0	0.00	4	10.55	10.40	-4	2,083	-0.19%
2020/01/10	4	10.10	0	0.00	10.05	4	1,955	0.20%
2020/01/08	0.1	9.93	0	0.00	9.96	0.1	1,907	0.01%
2020/01/06	0	0.00	5	10.25	10.15	-5	1,842	-0.27%
2020/01/03	2	10.20	0	0.00	10.35	2	1,818	0.11%
2019/12/27	2	10.60	5	10.55	10.65	-3	1,638	-0.18%
2019/12/26	5	10.90	2	11.00	10.85	3	1,553	0.19%
2019/12/25	0	0.00	1	10.60	10.55	-1	1,408	-0.07%
2019/12/24	23	10.68	1	10.50	10.70	22	1,332	1.65%
2019/12/23	6	10.20	1	10.40	10.40	5	984	0.51%
2019/12/20	0	0.00	5	9.33	9.48	-5	687	-0.73%
2019/12/17	0	0.00	4	9.09	9.22	-4	687	-0.58%
2019/12/16	0	0.00	11	9.00	9.04	-11	679	-1.62%
2019/12/13	0	0.00	1	8.95	8.95	-1	677	-0.15%
2019/12/11	10	9.03	1	9.22	9.18	9	650	1.38%
2019/12/10	6	9.02	0	0.00	9.02	6	637	0.94%
2019/12/05	0	0.00	2	8.85	8.89	-2	659	-0.30%
2019/12/02	0	0.00	2	8.76	8.74	-2	797	-0.25%
2019/11/29	1	8.83	0	0.00	8.87	1	804	0.12%
2019/11/27	3	8.99	0	0.00	8.98	3	813	0.37%
2019/11/26	2	8.86	0	0.00	8.94	2	823	0.24%
2019/11/14	1	8.69	0	0.00	8.62	1	826	0.12%
2019/11/12	0	0.00	7	8.76	8.77	-7	821	-0.85%
2019/11/11	2	8.89	0	0.00	8.78	2	816	0.24%
2019/11/08	0	0.00	0	9.27	9.27	0	786	0.00%
2019/11/07	1	9.22	0	0.00	9.26	1	794	0.13%
2019/10/31	4	9.30	0	0.00	9.21	4	814	0.49%
2019/10/30	4	9.34	0	0.00	9.35	4	813	0.49%
2019/10/28	2	9.40	0	0.00	9.39	2	822	0.24%
2019/10/24	0	0.00	2	9.66	9.66	-2	850	-0.24%
2019/10/23	0	0.00	2	9.48	9.45	-2	819	-0.24%
2019/10/16	3	9.43	4	9.49	9.42	-1	813	-0.12%
2019/10/07	2	9.21	0	0.00	9.19	2	850	0.24%
2019/09/26	0	9.43	0	0.00	9.41	0	865	0.00%
2019/09/25	0	0.00	2	9.35	9.30	-2	859	-0.23%
2019/09/23	0	0.00	2	9.64	9.64	-2	836	-0.24%
2019/09/20	2	9.40	0	0.00	9.47	2	810	0.25%
2019/09/11	2	9.38	0	0.00	9.24	2	793	0.25%
2019/09/06	0	0.00	5	9.77	9.68	-5	761	-0.66%
2019/09/05	6	9.56	3	9.53	9.55	3	736	0.41%
2019/09/04	0	0.00	17	9.29	9.34	-17	666	-2.55%
2019/09/03	0	0.00	5	9.00	8.96	-5	623	-0.80%
2019/08/19	4	8.80	0	0.00	8.80	4	571	0.70%
2019/08/16	2	8.71	0	0.00	8.82	2	566	0.35%
2019/08/15	0	0.00	4	8.78	8.77	-4	566	-0.71%
2019/08/14	0	0.00	1	9.02	8.90	-1	578	-0.17%
2019/08/13	2	8.95	0	0.00	8.87	2	592	0.34%
2019/08/12	2	8.97	0	0.00	9.05	2	587	0.34%
2019/08/08	2	9.05	4	8.97	9.00	-2	582	-0.34%
2019/08/07	4	8.68	7	8.76	8.63	-3	562	-0.53%
2019/08/06	0	0.00	13	8.51	8.72	-13	562	-2.31%
2019/08/05	0	0.00	5	8.73	8.62	-5	565	-0.88%
2019/08/02	4	8.70	11	8.60	8.60	-7	564	-1.24%
2019/07/31	0	0.00	3	8.94	8.91	-3	550	-0.54%
2019/07/30	0	0.00	37	9.02	8.98	-37	550	-6.72%
2019/07/26	4	9.07	0	0.00	9.11	4	521	0.77%
2019/07/18	50	8.78	0	0.00	8.76	50	514	9.71%
2019/07/17	2	8.70	0	0.00	8.83	2	536	0.37%
2019/07/10	4	8.27	0	0.00	8.36	4	605	0.66%
2019/07/09	0	0.00	4	8.42	8.40	-4	603	-0.66%
2019/07/05	0	0.00	5	8.48	8.48	-5	592	-0.84%
2019/07/04	5	8.50	0	0.00	8.46	5	597	0.84%
2019/07/01	0	0.00	15	8.40	8.36	-15	607	-2.47%
2019/06/18	2	8.33	0	0.00	8.28	2	662	0.30%
2019/05/23	0	0.00	2	8.34	8.28	-2	851	-0.23%
2019/05/16	1	8.78	0	0.00	8.79	1	976	0.10%
2019/05/14	2	8.90	0	0.00	8.94	2	1,040	0.19%
2019/05/13	0	0.00	10	8.90	8.85	-10	1,041	-0.96%
2019/05/08	3	9.50	0	0.00	9.55	3	1,032	0.29%
2019/05/06	0	0.00	5	9.54	9.44	-5	1,032	-0.48%
2019/05/03	4	9.58	0	0.00	9.65	4	1,030	0.39%
2019/05/02	5	9.58	0	0.00	9.64	5	1,032	0.48%
2019/04/29	2	9.62	0	0.00	9.65	2	1,033	0.19%
2019/04/26	7	9.81	0	0.00	9.77	7	1,021	0.69%
2019/04/23	3	10.05	0	0.00	10.10	3	988	0.30%
2019/04/22	0	0.00	13	10.10	10.25	-13	962	-1.35%
2019/04/16	7	9.61	0	0.00	9.60	7	831	0.84%
2019/04/10	0	9.89	0	0.00	9.85	0	821	0.00%
2019/04/09	0	0.00	6	9.83	9.87	-6	811	-0.74%
2019/04/01	6	9.58	0	0.00	9.51	6	776	0.77%
2019/03/29	1	9.60	0	0.00	9.59	1	761	0.13%
2019/03/27	2	9.87	30	9.90	9.90	-28	742	-3.77%
2019/03/26	10	9.91	0	0.00	9.91	10	737	1.36%
2019/03/25	10	9.90	40	9.91	9.89	-30	736	-4.07%
2019/03/22	11	10.06	20	10.05	10.05	-9	725	-1.24%
2019/03/20	22	10.10	0	0.00	10.10	22	701	3.13%
2019/03/18	5	9.89	0	0.00	9.94	5	665	0.75%
2019/03/14	4	10.10	0	0.00	10.10	4	647	0.62%
2019/02/26	10	10.20	0	0.00	10.10	10	697	1.43%
2019/02/25	10	10.30	0	0.00	10.20	10	689	1.45%
2019/02/22	10	10.35	0	0.00	10.30	10	678	1.47%
2019/02/21	10	10.20	0	0.00	10.15	10	642	1.56%
2019/02/15	0	0.00	1	10.50	10.45	-1	582	-0.17%
2019/02/13	0	0.00	1	9.35	9.48	-1	432	-0.23%
2019/01/25	1	9.26	0	0.00	9.23	1	429	0.23%
2019/01/24	0	0.00	1	9.26	9.23	-1	431	-0.23%
2019/01/21	1	9.10	0	0.00	9.10	1	430	0.23%
2018/12/07	0	0.00	1	9.35	9.40	-1	618	-0.16%
2018/12/03	0	0.00	5	9.74	9.73	-5	629	-0.79%
2018/11/30	3	9.66	1	9.70	9.68	2	610	0.33%
2018/11/28	1	8.85	2	8.99	8.96	-1	537	-0.19%
2018/11/27	2	8.86	0	0.00	8.84	2	530	0.38%
2018/11/23	0	0.00	1	8.74	8.80	-1	528	-0.19%
2018/11/20	0	0.00	1	8.80	8.74	-1	538	-0.19%
2018/11/15	0	0.00	2	8.50	8.53	-2	542	-0.37%
2018/11/08	2	8.89	0	0.00	8.83	2	586	0.34%
2018/10/15	0	0.00	2	8.67	8.79	-2	642	-0.31%
2018/09/26	1	10.10	0	0.00	10.10	1	704	0.14%
2018/09/14	0	0.00	3	10.40	10.45	-3	776	-0.39%
2018/09/13	0	0.00	5	10.10	10.25	-5	784	-0.64%
2018/09/12	0	0.00	2	9.95	9.95	-2	772	-0.26%
2018/08/29	0	0.00	1	10.80	10.75	-1	1,187	-0.08%
2018/08/28	3	10.77	0	0.00	10.75	3	1,201	0.25%
2018/08/14	1	11.10	1	11.05	11.05	0	1,509	0.00%
2018/08/13	1	10.90	0	0.00	11.00	1	1,511	0.07%
2018/07/19	0	0.00	1	11.35	11.25	-1	1,641	-0.06%
2018/07/17	0	0.00	2	11.28	11.30	-2	1,776	-0.11%
2018/07/12	1	11.00	0	0.00	11.00	1	1,769	0.06%
2018/07/10	4	10.93	0	0.00	10.90	4	1,762	0.23%
2018/07/09	1	10.90	0	0.00	11.10	1	1,756	0.06%
2018/07/04	1	11.70	0	0.00	11.65	1	1,737	0.06%
2018/06/20	0	0.00	5	12.90	12.95	-5	1,734	-0.29%
2018/06/19	0	0.00	1	12.95	13.00	-1	1,980	-0.05%
2018/06/15	10	13.05	1	13.10	13.20	9	1,956	0.46%
2018/06/12	0	0.00	1	12.90	12.85	-1	1,800	-0.06%
2018/06/11	5	12.65	5	12.80	12.80	0	1,770	0.00%
2018/06/07	1	12.80	0	0.00	12.80	1	1,821	0.05%
2018/06/04	1	12.70	2	12.75	12.60	-1	1,765	-0.06%
2018/05/30	0	0.00	1	12.20	12.75	-1	1,619	-0.06%
2018/05/29	1	12.15	7	12.20	12.20	-6	1,536	-0.39%
2018/05/28	0	0.00	2	11.75	11.80	-2	1,468	-0.14%
2018/05/25	3	11.60	0	0.00	11.60	3	1,500	0.20%
2018/05/24	0	0.00	1	11.65	11.55	-1	1,557	-0.06%
2018/05/21	6	11.67	0	0.00	11.70	6	1,647	0.36%
2018/05/18	2	11.55	0	0.00	11.55	2	1,658	0.12%
2018/05/17	1	11.50	0	0.00	11.50	1	1,691	0.06%
2018/05/15	0	0.00	1	11.85	11.85	-1	1,723	-0.06%
2018/05/14	1	11.95	0	0.00	11.80	1	1,797	0.06%
2018/05/10	0	0.00	1	12.60	12.55	-1	1,794	-0.06%
2018/05/09	0	0.00	1	12.55	12.50	-1	1,813	-0.06%
2018/05/08	0	0.00	3	12.68	12.60	-3	1,826	-0.16%
2018/05/07	0	0.00	2	12.45	12.50	-2	1,900	-0.11%
2018/05/03	1	12.45	0	0.00	12.45	1	1,911	0.05%
2018/04/27	6	12.45	0	0.00	12.45	6	1,984	0.30%
2018/04/26	1	12.45	0	0.00	12.45	1	2,075	0.05%
2018/04/25	1	12.60	5	12.56	12.50	-4	2,102	-0.19%
2018/04/24	2	12.60	0	0.00	12.60	2	2,230	0.09%
2018/04/23	0	0.00	1	13.20	13.10	-1	2,250	-0.04%
2018/04/20	0	0.00	1	12.90	12.90	-1	2,158	-0.05%
2018/04/18	0	0.00	1	12.90	12.85	-1	2,341	-0.04%
2018/04/17	3	12.95	1	13.00	12.85	2	2,362	0.08%
2018/04/13	1	13.30	0	0.00	13.20	1	2,381	0.04%
2018/04/10	0	0.00	2	13.18	13.25	-2	2,469	-0.08%
2018/04/09	2	13.10	0	0.00	13.05	2	2,495	0.08%
2018/04/02	0	0.00	2	13.33	13.30	-2	2,515	-0.08%
2018/03/31	1	13.15	0	0.00	13.25	1	2,534	0.04%
2018/03/30	0	13.25	1	13.30	13.20	-1	2,739	-0.04%
2018/03/29	0	13.30	9	13.25	13.25	-9	2,761	-0.33%
2018/03/28	0	13.45	0	0.00	13.30	0	2,771	0.00%
2018/03/26	2	13.50	1	13.70	13.45	1	2,841	0.04%
2018/03/23	1	13.80	1	13.75	13.75	0	2,859	0.00%
2018/03/22	1	14.15	2	14.28	14.15	-1	2,840	-0.04%
2018/03/21	1	13.90	0	0.00	13.90	1	2,589	0.04%
2018/03/20	1	13.95	0	0.00	13.85	1	2,583	0.04%
2018/03/19	0	0.00	1	14.05	14.00	-1	2,570	-0.04%
2018/03/15	0	14.05	0	0.00	14.05	0	2,615	0.00%
2018/03/13	5	14.05	0	0.00	14.00	5	2,651	0.19%
2018/03/05	0	0.00	4	13.55	13.50	-4	2,935	-0.14%
2018/03/02	0	0.00	2	13.58	13.65	-2	3,056	-0.07%
2018/02/27	3	13.78	5	13.76	13.65	-2	3,089	-0.06%
2018/02/22	0	0.00	14	13.15	13.45	-14	3,122	-0.45%
2018/02/21	0	0.00	1	12.90	13.10	-1	3,172	-0.03%
2018/02/12	12	12.85	2	12.80	12.70	10	3,198	0.31%
2018/02/09	2	12.65	0	0.00	12.70	2	3,217	0.06%
2018/02/08	5	13.20	0	13.20	13.10	5	3,244	0.15%
2018/02/07	1	13.10	0	0.00	13.15	1	3,252	0.03%
2018/02/06	2	13.68	2	13.60	13.10	0	3,278	0.00%
2018/02/05	3	14.42	0	0.00	14.45	3	3,244	0.09%
2018/02/02	6	15.00	0	0.00	14.95	6	3,258	0.18%
2018/02/01	0	0.00	4	15.23	15.15	-4	3,337	-0.12%
2018/01/31	0	0.00	5	15.35	15.30	-5	3,396	-0.15%
2018/01/30	2	15.65	7	15.46	15.35	-5	3,506	-0.14%
2018/01/29	8	15.25	0	0.00	15.20	8	3,394	0.24%
2018/01/26	0	0.00	1	15.30	15.25	-1	3,520	-0.03%
2018/01/25	1	15.30	8	15.26	15.30	-7	3,688	-0.19%
2018/01/24	4	15.30	0	0.00	15.25	4	3,732	0.11%
2018/01/23	0	0.00	2	15.30	15.30	-2	3,791	-0.05%
2018/01/22	6	16.15	4	15.93	15.70	2	3,804	0.05%
2018/01/19	1	15.70	0	0.00	15.75	1	3,801	0.03%
2018/01/18	19	15.92	12	15.85	15.70	7	3,835	0.18%
2018/01/17	2	15.60	1	15.75	15.60	1	3,761	0.03%
2018/01/15	1	15.60	30	15.57	15.55	-29	3,830	-0.76%
2018/01/12	18	15.41	0	0.00	15.35	18	3,783	0.48%
2018/01/11	2	15.08	0	0.00	14.85	2	3,773	0.05%
2018/01/09	0	0.00	5	15.20	15.20	-5	3,970	-0.13%
2018/01/05	0	0.00	2	15.50	15.45	-2	4,169	-0.05%
2018/01/03	1	15.35	0	0.00	15.35	1	4,538	0.02%
2018/01/02	5	15.30	0	0.00	15.30	5	4,653	0.11%