菱生 (2369)-富邦-台南券商分點個股進出

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

菱生

(2369)

可現股當沖

股價
22.00
漲跌
▲0.10
漲幅
+0.46%
成交量
1,858張
產業
上市半導體類股
539人加入追蹤

立即追蹤
本地時間:14:30

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

菱生 (2369)籌碼相關－富邦-台南券商分點個股進出

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

富邦-台南券商分點個股進出
富邦-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	0	22.10	0	0.00	22.00	0	14,910	0.00%
2024/04/25	2	21.85	2	21.90	21.90	0	14,959	0.00%
2024/04/24	1	21.75	0	0.00	21.95	1	14,959	0.01%
2024/04/23	0	0.00	4	21.40	21.35	-4	14,951	-0.03%
2024/04/22	0	0.00	28	21.35	21.20	-28	14,949	-0.19%
2024/04/19	5	21.87	4	22.00	21.80	1	14,935	0.01%
2024/04/17	4	22.66	2	22.45	22.80	2	14,887	0.01%
2024/04/16	2	22.45	11	21.97	22.20	-9	14,886	-0.06%
2024/04/15	4	23.25	2	23.25	23.05	2	14,838	0.01%
2024/04/12	0	0.00	11	24.55	24.20	-11	14,769	-0.07%
2024/04/11	0	0.00	2	24.45	24.45	-2	14,759	-0.01%
2024/04/10	5	25.09	0	0.00	24.95	5	14,760	0.03%
2024/04/08	2	24.50	0	0.00	24.60	2	14,655	0.01%
2024/04/03	3.1	24.13	2	24.10	24.15	1	14,680	0.01%
2024/04/02	3	24.53	1	24.90	24.40	2	14,820	0.01%
2024/04/01	9	24.92	2	25.00	24.90	7	15,048	0.05%
2024/03/29	10	23.84	1	23.85	23.80	9	15,037	0.06%
2024/03/28	0	0.00	1	24.50	24.10	-1	15,070	-0.01%
2024/03/27	0	24.35	5	24.30	24.35	-5	15,060	-0.03%
2024/03/26	13	24.98	11	24.41	24.40	2	15,057	0.01%
2024/03/25	22	25.45	12	25.28	25.20	10	15,050	0.07%
2024/03/22	20	25.33	6	25.32	25.35	14	15,016	0.09%
2024/03/21	5	25.38	17	25.33	24.90	-12	14,898	-0.08%
2024/03/20	3	24.35	12	24.20	24.15	-9	14,619	-0.06%
2024/03/19	1	24.60	1	24.55	24.45	0	14,640	0.00%
2024/03/18	1	24.15	2	24.62	24.85	-1	14,646	-0.01%
2024/03/15	2	24.63	6.1	24.10	24.05	-4.1	14,617	-0.03%
2024/03/14	2.2	24.53	6	24.52	24.35	-3.8	14,613	-0.03%
2024/03/13	1	24.85	1	24.90	24.95	0	14,624	0.00%
2024/03/12	5	25.05	6	25.62	25.55	-1	14,624	-0.01%
2024/03/11	7	24.99	6	24.90	24.90	1	14,644	0.01%
2024/03/08	10	25.20	14	24.96	24.75	-4	14,682	-0.03%
2024/03/07	4	25.85	5	25.93	25.60	-1	14,631	-0.01%
2024/03/06	19	26.71	40	26.91	27.10	-21	14,558	-0.14%
2024/03/05	22	26.10	22	26.39	26.45	0	14,663	0.00%
2024/03/04	8	26.34	4	26.31	26.25	4	15,604	0.03%
2024/03/01	26	26.92	21	26.77	26.35	5	15,581	0.03%
2024/02/29	6	27.01	7	26.72	26.60	-1	15,319	-0.01%
2024/02/27	14	26.40	2	27.40	26.40	12	15,175	0.08%
2024/02/26	27	27.27	20	27.07	27.10	7	15,001	0.05%
2024/02/23	8	27.15	24.2	26.97	26.65	-16.2	14,866	-0.11%
2024/02/22	22	27.57	104	27.50	27.25	-82	14,794	-0.55%	大賣/
2024/02/21	50	27.90	24	27.89	27.60	26	14,615	0.18%
2024/02/20	35	28.31	60	28.07	27.75	-25	14,454	-0.17%
2024/02/19	189.2	29.74	178.1	29.59	28.40	11.1	14,008	0.08%	大買/大賣/
2024/02/16	66	27.20	84	27.71	28.10	-18	12,541	-0.14%
2024/02/15	32	24.84	58	25.05	25.55	-26	11,643	-0.22%
2024/02/05	57	24.10	52	24.36	24.15	5	11,497	0.04%
2024/02/02	11	24.22	1	24.00	23.90	10	11,304	0.09%
2024/02/01	36	23.94	12	23.83	23.80	24	11,194	0.21%
2024/01/31	96	24.81	64	24.46	24.35	32	11,138	0.29%
2024/01/30	58.1	23.77	91	24.07	24.55	-32.9	10,369	-0.32%
2024/01/29	1	22.70	5	22.60	22.70	-4	9,680	-0.04%
2024/01/26	2	22.70	0	0.00	22.70	2	9,703	0.02%
2024/01/25	12	23.30	9	23.19	23.20	3	9,672	0.03%
2024/01/24	192	24.38	73.2	24.60	23.90	118.8	9,552	1.24%	大買/鉅額交易
2024/01/23	23	23.37	45	23.27	23.90	-22	8,402	-0.26%
2024/01/22	4	21.40	6	21.71	21.75	-2	8,120	-0.02%
2024/01/19	0	0.00	12	21.03	21.00	-12	8,223	-0.15%
2024/01/18	2	20.28	0	0.00	20.15	2	8,599	0.02%
2024/01/16	4	20.70	0	0.00	20.70	4	10,785	0.04%
2024/01/12	3	20.70	5	20.75	20.60	-2	12,009	-0.02%
2024/01/11	0	0.00	2	20.95	21.00	-2	12,175	-0.02%
2024/01/09	8	21.04	0	0.00	20.90	8	12,858	0.06%
2024/01/08	1	21.55	1	21.75	21.50	0	13,018	0.00%
2024/01/05	2.5	22.23	0	0.00	21.85	2.5	13,001	0.02%
2024/01/04	1	22.55	3	22.90	22.20	-2	12,989	-0.02%
2024/01/03	1	22.70	3	22.95	22.60	-2	12,970	-0.02%
2023/12/29	1	23.00	1	22.95	22.90	0	12,942	0.00%
2023/12/28	22	22.97	2	22.77	23.30	20	12,907	0.15%
2023/12/27	9	22.97	23	23.10	23.20	-14	12,757	-0.11%
2023/12/26	11	22.38	5	22.00	22.35	6	12,489	0.05%
2023/12/25	39	22.16	32	21.92	21.85	7	12,424	0.06%
2023/12/22	4	21.68	0	0.00	21.65	4	12,348	0.03%
2023/12/21	2	21.73	0	0.00	21.70	2	12,332	0.02%
2023/12/20	0	0.00	1	22.00	22.20	-1	12,313	-0.01%
2023/12/19	4	21.74	0	0.00	21.85	4	12,267	0.03%
2023/12/18	2	22.00	3	21.90	22.10	-1	12,248	-0.01%
2023/12/15	6	22.38	4	22.40	22.35	2	12,245	0.02%
2023/12/14	0	0.00	2	22.90	22.85	-2	12,198	-0.02%
2023/12/13	5	22.63	11.4	22.70	22.70	-6.4	12,147	-0.05%
2023/12/12	0	0.00	8	22.98	22.70	-8	12,134	-0.07%
2023/12/11	8	23.04	3	23.30	23.00	5	12,100	0.04%
2023/12/08	1	23.30	3	23.45	23.30	-2	12,079	-0.02%
2023/12/07	1	23.10	4	23.52	23.30	-3	12,064	-0.02%
2023/12/06	1	23.45	7	23.51	23.55	-6	12,036	-0.05%
2023/12/05	5	23.42	19	23.24	23.30	-14	11,988	-0.12%
2023/12/04	6.5	23.99	7	24.11	23.70	-0.5	11,939	0.00%
2023/12/01	20	23.93	20	23.81	24.15	0	11,883	0.00%
2023/11/30	45.5	24.25	26	23.85	23.90	19.5	11,820	0.16%
2023/11/29	159	24.20	185	24.45	24.30	-26	11,673	-0.22%	大買/大賣/
2023/11/28	44	23.51	26	23.38	23.45	18	11,095	0.16%
2023/11/27	16	23.56	24	23.55	23.20	-8	11,022	-0.07%
2023/11/24	0	0.00	6	23.56	23.30	-6	10,979	-0.05%
2023/11/22	41	23.48	26	23.35	23.45	15	11,135	0.13%
2023/11/21	12	23.47	17	23.39	23.05	-5	11,163	-0.04%
2023/11/20	34	23.26	41	23.29	23.25	-7	11,011	-0.06%
2023/11/17	7	23.08	18	23.07	22.80	-11	10,827	-0.10%
2023/11/16	12.2	22.69	6	22.43	22.45	6.2	10,606	0.06%
2023/11/15	37	22.66	11	22.57	22.60	26	10,389	0.25%
2023/11/14	13	21.37	19	21.49	21.75	-6	9,836	-0.06%
2023/11/13	2	21.85	3	21.33	21.65	-1	9,676	-0.01%
2023/11/10	6	20.22	6	20.15	20.10	0	9,288	0.00%
2023/11/09	7	20.14	4	20.03	20.05	3	9,223	0.03%
2023/11/08	2	20.55	6	20.80	20.40	-4	9,169	-0.04%
2023/11/07	1	20.25	1	20.15	20.75	0	9,060	0.00%
2023/11/06	2	21.23	8	21.32	21.15	-6	8,961	-0.07%
2023/11/03	4	21.01	2	20.90	20.80	2	8,885	0.02%
2023/11/02	11	21.18	9	21.16	21.10	2	8,827	0.02%
2023/11/01	23	21.18	31.1	21.27	20.85	-8.1	8,765	-0.09%
2023/10/31	3	21.73	27.1	21.28	21.15	-24.1	8,649	-0.28%
2023/10/30	7	22.04	14	21.79	21.75	-7	8,496	-0.08%
2023/10/27	8.2	21.96	24	22.00	21.70	-15.8	8,318	-0.19%
2023/10/26	6	22.86	17.4	22.74	22.40	-11.4	8,168	-0.14%
2023/10/25	23	23.26	28	23.06	23.25	-5	8,159	-0.06%
2023/10/24	250.4	24.48	162.4	24.08	23.55	88	7,787	1.13%	大買/大賣/
2023/10/23	86	23.02	89	23.53	23.65	-3	6,176	-0.05%
2023/10/20	37	20.47	35	21.16	21.50	2	5,607	0.04%
2023/10/19	8	19.63	7	19.98	19.55	1	4,977	0.02%
2023/10/18	42	20.02	23	19.58	20.10	19	4,813	0.39%
2023/10/17	28	19.24	14	19.19	18.85	14	4,372	0.32%
2023/10/16	9	18.69	5	18.60	19.10	4	4,165	0.10%
2023/10/12	5	17.60	2	17.70	17.70	3	4,107	0.07%
2023/10/11	0	0.00	9	17.04	17.00	-9	4,120	-0.22%
2023/10/06	2	17.30	0	0.00	17.20	2	4,223	0.05%
2023/10/05	2	17.40	0	0.00	17.25	2	4,261	0.05%
2023/10/03	0	0.00	1	18.05	17.90	-1	4,333	-0.02%
2023/10/02	3	18.22	0	0.00	18.20	3	4,483	0.07%
2023/09/28	1	18.05	0	0.00	18.00	1	4,658	0.02%
2023/09/27	1	18.40	0	0.00	18.55	1	5,089	0.02%
2023/09/26	0	0.00	4	18.70	18.55	-4	5,199	-0.08%
2023/09/25	0	0.00	1	19.00	19.10	-1	5,205	-0.02%
2023/09/22	2	18.90	0	0.00	18.80	2	5,199	0.04%
2023/09/21	1	19.00	0	0.00	18.75	1	5,189	0.02%
2023/09/20	0	0.00	5	18.95	19.00	-5	5,188	-0.10%
2023/09/19	0	0.00	1	19.25	19.20	-1	5,173	-0.02%
2023/09/18	0	0.00	1	19.45	19.30	-1	5,157	-0.02%
2023/09/13	1	19.40	2	19.60	19.25	-1	5,131	-0.02%
2023/09/12	0	0.00	5	19.70	19.70	-5	5,129	-0.10%
2023/09/11	0	0.00	4	19.60	19.30	-4	5,114	-0.08%
2023/09/08	5	19.25	6	19.33	19.40	-1	5,071	-0.02%
2023/09/06	0	0.00	1	19.65	19.65	-1	4,995	-0.02%
2023/09/05	7	19.46	6	19.83	19.85	1	4,916	0.02%
2023/09/04	4	19.52	7	19.53	19.40	-3	4,799	-0.06%
2023/09/01	22	19.96	35	19.99	20.70	-13	4,607	-0.28%
2023/08/31	10	18.88	2	18.90	19.10	8	4,113	0.19%
2023/08/30	7	19.01	10	18.85	18.75	-3	4,098	-0.07%
2023/08/29	0	18.70	3	18.80	18.80	-3	4,056	-0.07%
2023/08/28	21	19.23	4	19.08	18.95	17	3,970	0.43%
2023/08/25	3	18.82	5	18.94	18.80	-2	3,661	-0.05%
2023/08/24	2	17.70	1	17.55	17.50	1	3,472	0.03%
2023/08/22	0	16.80	0	0.00	16.70	0	3,433	0.00%
2023/08/21	0	0.00	2	16.93	16.95	-2	3,422	-0.06%
2023/08/17	0	0.00	1	17.30	17.25	-1	3,412	-0.03%
2023/08/16	0	17.10	0	0.00	17.05	0	3,402	0.00%
2023/08/15	2	17.30	0	0.00	17.30	2	3,394	0.06%
2023/08/07	1	18.15	1	18.40	18.75	0	3,280	0.00%
2023/08/04	1	18.30	0	0.00	18.10	1	3,244	0.03%
2023/08/02	1	18.75	0	0.00	18.10	1	3,209	0.03%
2023/08/01	1	18.95	0	0.00	18.50	1	3,159	0.03%
2023/07/31	4	19.34	2	19.68	18.70	2	3,108	0.06%
2023/07/28	12	20.36	11	20.53	20.05	1	2,944	0.03%
2023/07/27	4	18.40	25	18.27	19.35	-21	2,504	-0.84%
2023/07/21	0	0.00	12	17.95	17.90	-12	2,206	-0.54%
2023/07/20	2	18.10	0	0.00	18.05	2	2,202	0.09%
2023/07/19	4	17.78	0	0.00	17.55	4	2,159	0.19%
2023/07/18	40	18.50	41	18.36	17.85	-1	2,129	-0.05%
2023/07/17	1	18.05	5	18.03	17.95	-4	2,030	-0.20%
2023/07/14	52	18.14	50	18.01	17.85	2	1,998	0.10%
2023/07/13	1	18.00	0.1	18.00	17.85	0.9	1,994	0.05%
2023/07/12	0	0.00	3	17.85	17.90	-3	1,892	-0.16%
2023/07/11	0	0.00	11	17.85	17.80	-11	1,846	-0.60%
2023/07/10	15.1	17.68	14	17.81	17.50	1.1	1,821	0.06%
2023/07/07	4	17.89	4	17.90	17.85	0	1,813	0.00%
2023/07/06	11	18.22	151	18.03	18.40	-140	1,658	-8.44%	大賣/鉅額交易
2023/07/05	200	17.87	77	17.93	18.00	123	1,477	8.32%	大買/鉅額交易
2023/07/04	23	16.78	0	0.00	17.15	23	1,025	2.24%
2023/06/27	2	15.40	2	15.40	15.25	0	879	0.00%
2023/06/21	2	15.50	0	0.00	15.55	2	864	0.23%
2023/06/20	0	0.00	1	15.50	15.45	-1	866	-0.12%
2023/06/19	0	0.00	1.3	15.56	15.55	-1.3	862	-0.15%
2023/06/16	0	0.00	2	15.60	15.60	-2	842	-0.24%
2023/06/13	0	0.00	2	14.93	14.90	-2	779	-0.26%
2023/06/09	0	0.00	1	15.00	14.95	-1	775	-0.13%
2023/06/08	20	14.90	3	14.95	14.85	17	778	2.18%
2023/06/07	0	0.00	3	15.10	15.00	-3	793	-0.38%
2023/06/05	0	0.00	3	14.97	14.95	-3	830	-0.36%
2023/05/31	2	14.60	0	0.00	14.65	2	839	0.24%
2023/05/30	0	0.00	0	14.65	14.55	0	841	0.00%
2023/05/29	0	0.00	1	14.55	14.60	-1	845	-0.12%
2023/05/23	1	14.40	5	14.44	14.40	-4	928	-0.43%
2023/05/16	0	0.00	2	14.00	14.00	-2	1,099	-0.18%
2023/05/15	0	0.00	1	13.65	13.60	-1	1,102	-0.09%
2023/05/11	2	13.70	0	0.00	13.60	2	1,179	0.17%
2023/05/10	4	14.00	0	0.00	14.00	4	1,202	0.33%
2023/04/25	0	0.00	0	14.40	14.20	0	1,483	0.00%
2023/04/24	0	0.00	1	14.75	14.70	-1	1,472	-0.07%
2023/04/19	10	15.45	0	0.00	15.50	10	1,454	0.69%
2023/04/18	0	0.00	4	15.68	15.70	-4	1,443	-0.28%
2023/04/17	0	0.00	7	15.69	15.60	-7	1,412	-0.50%
2023/04/14	0	0.00	3	15.45	15.35	-3	1,386	-0.22%
2023/04/13	4	15.50	0	0.00	15.35	4	1,378	0.29%
2023/04/12	4	15.70	2	15.60	15.70	2	1,355	0.15%
2023/03/31	0	0.00	1	15.25	15.15	-1	1,288	-0.08%
2023/03/29	0	15.15	0	0.00	14.90	0	1,277	0.00%
2023/03/24	5	15.28	0	0.00	15.20	5	1,275	0.39%
2023/03/22	0	14.95	0	0.00	15.00	0	1,260	0.00%
2023/03/17	0	14.65	1	14.65	14.80	-1	1,258	-0.08%
2023/03/10	1	15.25	0	0.00	15.10	1	1,280	0.08%
2023/03/09	0	15.70	0.4	15.60	15.55	-0.3	1,276	-0.03%
2023/03/07	0	15.60	0	0.00	15.55	0	1,243	0.00%
2023/03/06	0.4	15.40	0	0.00	15.40	0.4	1,231	0.03%
2023/03/03	0	0.00	1	15.35	15.35	-1	1,223	-0.08%
2023/02/22	0	0.00	3	15.27	15.50	-3	1,171	-0.26%
2023/02/21	0	0.00	1	15.50	15.45	-1	1,166	-0.09%
2023/02/20	5	15.60	2	15.65	15.70	3	1,163	0.26%
2023/02/17	0	0.00	1	15.30	15.45	-1	1,138	-0.09%
2023/02/16	1	15.25	21	15.20	15.25	-20	1,104	-1.81%
2023/02/10	2	14.50	0	0.00	14.40	2	1,126	0.18%
2023/02/08	2	15.05	0	0.00	15.05	2	1,068	0.19%
2023/02/07	3	14.77	0	0.00	14.75	3	1,045	0.29%
2023/02/03	1	15.05	1	15.00	15.05	0	1,081	0.00%
2023/02/02	8	15.06	2	15.15	15.10	6	1,040	0.58%
2023/01/31	0	0.00	2	13.90	13.95	-2	852	-0.23%
2023/01/30	0	0.00	3	13.25	13.25	-3	835	-0.36%
2023/01/16	2	13.10	0	0.00	13.05	2	837	0.24%
2023/01/11	0	13.50	2	13.50	13.45	-2	837	-0.24%
2023/01/06	0.1	13.30	0	0.00	13.25	0.1	848	0.01%
2022/12/21	1	13.20	0	0.00	13.20	1	973	0.10%
2022/12/14	0	0.00	1	14.00	13.85	-1	1,022	-0.10%
2022/12/06	17	14.50	0	0.00	14.35	17	1,049	1.62%
2022/12/05	1	15.05	0	0.00	14.75	1	1,047	0.10%
2022/12/02	1	14.90	5	14.90	14.90	-4	1,039	-0.38%
2022/12/01	0	0.00	17	14.50	14.55	-17	1,033	-1.65%
2022/11/22	0	0.00	20	13.94	14.00	-20	1,047	-1.91%
2022/11/18	0	0.00	1	14.25	14.30	-1	1,056	-0.09%
2022/11/17	3	14.45	0	0.00	14.45	3	1,050	0.29%
2022/11/16	1	14.10	0	0.00	14.15	1	1,038	0.10%
2022/11/15	20	14.00	20	14.05	14.15	0	1,028	0.00%
2022/11/11	0	0.00	4	13.79	13.70	-4	1,020	-0.39%
2022/11/09	5	14.00	0	0.00	13.95	5	1,002	0.50%
2022/11/08	2	13.50	0	0.00	13.50	2	923	0.22%
2022/11/04	0	0.00	10	13.35	13.50	-10	943	-1.06%
2022/11/03	10	13.00	0	0.00	13.25	10	952	1.05%
2022/11/02	13	13.25	10	13.30	13.15	3	963	0.31%
2022/11/01	0	0.00	10	13.05	13.10	-10	938	-1.07%
2022/10/28	20	12.68	0	0.00	12.65	20	1,020	1.96%
2022/10/21	0	13.50	0	0.00	12.65	0	1,123	0.00%
2022/10/20	0.1	12.60	0	0.00	12.55	0.1	1,133	0.01%
2022/10/13	7	12.25	0	0.00	11.85	7	1,179	0.59%
2022/10/12	0.1	12.70	2	12.80	12.75	-1.9	1,162	-0.16%
2022/10/05	1	13.55	0	0.00	13.45	1	1,191	0.08%
2022/09/28	4	12.40	0	0.00	12.35	4	1,254	0.32%
2022/09/26	0	0.00	1	13.85	13.35	-1	1,257	-0.08%
2022/09/21	1	14.90	0	0.00	14.80	1	1,288	0.08%
2022/09/19	1	14.95	0	0.00	14.85	1	1,304	0.08%
2022/09/16	1	15.10	0	0.00	14.85	1	1,316	0.08%
2022/09/05	1	15.25	0	0.00	15.15	1	1,486	0.07%
2022/09/02	4	15.59	0	0.00	15.55	4	1,490	0.27%
2022/09/01	0	0.00	10	15.65	15.70	-10	1,503	-0.67%
2022/08/23	1	15.90	7	15.90	15.85	-6	1,558	-0.39%
2022/08/22	1	16.30	0	0.00	16.20	1	1,578	0.06%
2022/08/19	0	0.00	1	16.50	16.55	-1	1,578	-0.06%
2022/08/17	1	16.20	1	16.25	16.10	0	1,562	0.00%
2022/08/12	0	0.00	1	15.60	15.85	-1	1,560	-0.06%
2022/08/11	2	15.40	1	15.40	15.40	1	1,547	0.06%
2022/08/10	0	0.00	2	15.10	15.10	-2	1,543	-0.13%
2022/08/09	1	15.25	0	0.00	15.25	1	1,542	0.06%
2022/08/08	0	0.00	1	15.65	15.50	-1	1,536	-0.07%
2022/08/05	1	15.75	2	15.88	15.90	-1	1,522	-0.07%
2022/08/03	4	16.73	0	0.00	16.60	4	1,474	0.27%
2022/08/02	1	16.75	2	16.68	16.65	-1	1,449	-0.07%
2022/08/01	2	16.98	0	0.00	17.00	2	1,436	0.14%
2022/07/29	1	16.90	0	0.00	16.90	1	1,431	0.07%
2022/07/22	5	17.15	0	0.00	16.95	5	1,417	0.35%
2022/07/20	1	16.80	0	0.00	16.75	1	1,441	0.07%
2022/07/18	0	0.00	1	16.30	16.35	-1	1,467	-0.07%
2022/07/15	0	0.00	3	16.03	16.10	-3	1,465	-0.20%
2022/07/13	0	0.00	3	15.63	15.55	-3	1,472	-0.20%
2022/07/12	7	15.13	0	0.00	15.05	7	1,479	0.47%
2022/07/08	2	16.20	2	16.20	16.25	0	1,481	0.00%
2022/07/07	0	0.00	1	15.60	15.85	-1	1,472	-0.07%
2022/07/01	1	15.45	0	0.00	15.40	1	1,481	0.07%
2022/06/30	1	16.50	0	0.00	16.45	1	1,455	0.07%
2022/06/29	1	17.10	0	0.00	17.30	1	1,439	0.07%
2022/06/27	0	0.00	1	17.70	17.75	-1	1,494	-0.07%
2022/06/24	1	17.40	0	0.00	17.10	1	1,502	0.07%
2022/06/23	2	17.00	1	17.00	17.00	1	1,529	0.07%
2022/06/22	3	17.25	0	0.00	17.00	3	1,729	0.17%
2022/06/21	2	17.35	0	0.00	17.85	2	1,759	0.11%
2022/06/20	2	17.38	2	17.90	17.00	0	1,775	0.00%
2022/06/16	0	0.00	2	18.80	18.70	-2	1,818	-0.11%
2022/06/14	32	19.50	0	19.55	19.45	32	1,936	1.65%
2022/06/13	1	19.95	0	0.00	19.90	1	1,919	0.05%
2022/06/10	8	20.68	0	0.00	20.60	8	1,927	0.42%
2022/06/09	1	21.15	1	21.15	21.15	0	1,932	0.00%
2022/06/08	2	21.25	0	0.00	21.15	2	1,952	0.10%
2022/06/02	1	21.55	0	0.00	21.60	1	2,090	0.05%
2022/05/31	0	21.55	1	21.80	21.50	-1	2,156	-0.04%
2022/05/24	3	20.90	0	20.75	20.50	3	2,219	0.14%
2022/05/11	0	0.00	1	20.40	20.20	-1	2,355	-0.04%
2022/05/10	0	20.55	0	0.00	20.75	0	2,427	0.00%
2022/05/06	0	0.00	10	21.25	21.60	-10	2,500	-0.40%
2022/05/05	0	0.00	2.1	21.80	21.65	-2.1	2,516	-0.08%
2022/05/04	0	0.00	2	21.40	21.40	-2	2,555	-0.08%
2022/05/03	3.1	21.12	0	0.00	21.15	3.1	2,601	0.12%
2022/04/29	0.1	21.28	1	21.75	21.15	-0.9	2,634	-0.03%
2022/04/28	3	21.40	6	21.15	21.15	-3	2,672	-0.11%
2022/04/27	2	20.60	0	0.00	21.10	2	2,749	0.07%
2022/04/26	1	21.70	1	21.75	21.60	0	2,730	0.00%
2022/04/25	1	21.95	0	0.00	21.90	1	2,761	0.04%
2022/04/22	0	0.00	4	22.93	22.90	-4	2,759	-0.14%
2022/04/15	2	22.98	2	22.88	22.80	0	2,993	0.00%
2022/04/13	0	0.00	2	23.35	23.55	-2	3,165	-0.06%
2022/04/11	1	23.05	0	0.00	23.05	1	3,344	0.03%
2022/04/08	7	23.76	3	23.75	23.75	4	3,592	0.11%
2022/04/07	4	23.81	3.1	23.57	23.60	0.9	3,776	0.02%
2022/04/06	0	24.25	0	0.00	24.05	0	3,948	0.00%
2022/04/01	1	24.20	5	24.10	24.35	-4	4,047	-0.10%
2022/03/31	3	24.47	3	24.42	24.45	0	4,293	0.00%
2022/03/30	2	25.05	0	0.00	24.85	2	4,757	0.04%
2022/03/28	0.1	24.85	4	24.74	24.90	-4	4,878	-0.08%
2022/03/25	13.1	25.39	8	25.51	25.15	5.1	4,902	0.10%
2022/03/24	10	25.11	2	25.18	25.30	8	4,738	0.17%
2022/03/23	0	0.00	2.1	24.98	24.95	-2.1	4,782	-0.04%
2022/03/22	2.1	24.76	3	24.52	24.80	-0.9	4,871	-0.02%
2022/03/21	1	24.60	0	0.00	24.60	1	4,929	0.02%
2022/03/18	3	24.18	1	24.30	24.45	2	4,986	0.04%
2022/03/17	1	23.30	1	23.05	23.25	0	4,941	0.00%
2022/03/14	6	23.00	0	0.00	23.10	6	5,373	0.11%
2022/03/10	15	22.88	4	22.94	22.90	11	5,638	0.20%
2022/03/08	0	0.00	1	21.92	21.50	-1	5,957	-0.02%
2022/03/07	8	22.53	0	0.00	22.50	8	7,005	0.11%
2022/03/04	0	0.00	3	23.90	23.70	-3	7,698	-0.04%
2022/03/03	0	0.00	2	24.30	24.10	-2	7,897	-0.03%
2022/03/01	1	23.85	0	0.00	23.85	1	8,361	0.01%
2022/02/25	0	0.00	6	23.43	23.50	-6	8,418	-0.07%
2022/02/24	3	23.63	3	23.77	23.35	0	8,572	0.00%
2022/02/22	1	24.45	0	0.00	24.35	1	9,124	0.01%
2022/02/21	3	24.95	1	25.05	25.00	2	9,283	0.02%
2022/02/17	0	0.00	5	25.06	25.00	-5	9,801	-0.05%
2022/02/16	0	0.00	1	25.25	25.20	-1	10,010	-0.01%
2022/02/15	0	0.00	3	24.80	24.65	-3	10,157	-0.03%
2022/02/14	3	24.57	0	0.00	24.35	3	10,236	0.03%
2022/02/11	0	0.00	4	25.28	25.25	-4	10,412	-0.04%
2022/02/10	3	25.30	2	25.43	25.20	1	10,542	0.01%
2022/02/09	1	25.00	1	25.25	25.30	0	10,585	0.00%
2022/02/08	2	24.35	1	24.10	24.45	1	10,600	0.01%
2022/01/26	1	23.50	4	23.35	23.30	-3	11,050	-0.03%
2022/01/25	4	23.71	5	24.00	23.40	-1	11,241	-0.01%
2022/01/24	5	24.05	12	24.09	24.20	-7	11,341	-0.06%
2022/01/21	1	25.00	2	24.65	24.65	-1	11,433	-0.01%
2022/01/20	2	25.60	1	25.55	25.50	1	11,496	0.01%
2022/01/19	1	25.00	0	0.00	25.15	1	11,483	0.01%
2022/01/18	3	25.43	4	25.81	25.10	-1	11,543	-0.01%
2022/01/17	2	25.55	0	0.00	25.50	2	11,564	0.02%
2022/01/14	5	24.69	1	24.95	24.80	4	11,597	0.03%
2022/01/13	0	0.00	1	25.30	25.15	-1	11,617	-0.01%
2022/01/12	0	0.00	2	25.30	25.20	-2	11,640	-0.02%
2022/01/11	5	25.44	0	0.00	25.25	5	11,662	0.04%
2022/01/10	0	0.00	2	26.05	25.90	-2	11,660	-0.02%
2022/01/07	3	26.05	11	26.32	26.05	-8	11,753	-0.07%
2022/01/06	4	26.79	3	27.00	27.00	1	11,772	0.01%
2022/01/05	0	0.00	3	27.20	27.10	-3	11,815	-0.03%
2022/01/04	7	27.60	8	27.58	27.55	-1	11,843	-0.01%
2022/01/03	13	27.78	15	27.71	27.85	-2	11,828	-0.02%
2021/12/30	7	27.38	66	27.28	27.70	-59	11,651	-0.51%
2021/12/29	65	27.35	5	27.28	27.30	60	11,570	0.52%
2021/12/28	2	27.05	6	27.00	26.85	-4	11,556	-0.03%
2021/12/27	3	27.27	14	27.05	27.00	-11	11,660	-0.09%
2021/12/24	12	27.39	11.2	27.25	27.35	0.8	11,567	0.01%
2021/12/23	1	26.35	2	26.15	26.35	-1	11,213	-0.01%
2021/12/22	2	26.00	4	25.95	25.90	-2	11,372	-0.02%
2021/12/21	4	26.00	8	25.94	25.80	-4	11,439	-0.03%
2021/12/20	3	25.87	0	0.00	25.75	3	11,510	0.03%
2021/12/17	4	26.28	2	26.10	26.05	2	11,611	0.02%
2021/12/16	24	26.75	5	26.70	26.80	19	11,789	0.16%
2021/12/15	3	26.17	2	26.33	26.20	1	11,905	0.01%
2021/12/14	9.1	25.86	4	25.86	25.75	5.1	12,137	0.04%
2021/12/13	2	26.63	5	26.63	26.40	-3	12,420	-0.02%
2021/12/10	12.1	26.54	15	26.52	26.50	-3	12,605	-0.02%
2021/12/09	10	26.98	5	26.79	26.70	5	12,786	0.04%
2021/12/08	6.1	27.46	16	27.32	27.15	-9.9	12,948	-0.08%
2021/12/07	6	27.02	7	27.10	27.35	-1	13,140	-0.01%
2021/12/06	9	26.79	11.1	26.61	26.60	-2.1	13,635	-0.02%
2021/12/03	14	27.15	58	27.44	27.00	-44	13,941	-0.32%
2021/12/02	22	27.56	90	27.49	26.95	-68	14,271	-0.48%
2021/12/01	51.1	28.60	38	27.87	27.80	13.1	14,650	0.09%
2021/11/30	149	27.97	190	27.86	28.10	-41	14,388	-0.28%	大買/大賣/
2021/11/29	7	25.36	21	25.19	25.55	-14	14,168	-0.10%
2021/11/26	56	26.71	30	26.74	26.60	26	14,466	0.18%
2021/11/25	17	26.54	11.5	26.77	26.45	5.5	14,563	0.04%
2021/11/24	8	26.13	52	26.03	26.20	-44	14,807	-0.30%
2021/11/23	12	26.43	14.2	26.41	26.15	-2.2	15,772	-0.01%
2021/11/22	73	27.07	73	27.29	27.30	0	16,008	0.00%
2021/11/19	26.1	26.75	5	26.66	26.85	21.1	16,031	0.13%
2021/11/18	20.2	26.31	5.2	26.48	26.10	15	16,273	0.09%
2021/11/17	50.2	26.80	24	26.72	26.90	26.2	16,561	0.16%
2021/11/16	21	25.81	3	25.88	25.90	18	16,392	0.11%
2021/11/15	13	25.55	7	25.50	25.60	6	16,550	0.04%
2021/11/12	5.1	25.07	2	24.85	24.55	3.1	16,751	0.02%
2021/11/11	1	25.30	5	25.38	25.20	-4	17,178	-0.02%
2021/11/10	5	25.47	3	25.40	25.55	2	17,624	0.01%
2021/11/09	4	26.20	13	26.18	26.00	-9	18,390	-0.05%
2021/11/08	3	25.92	9	26.34	25.80	-6	18,846	-0.03%
2021/11/05	7	25.47	3	25.72	25.85	4	19,553	0.02%
2021/11/04	1	25.80	5	26.42	25.70	-4	20,495	-0.02%
2021/11/03	22	26.00	6	26.00	25.80	16	22,304	0.07%
2021/11/02	4	25.80	6	26.02	26.60	-2	24,642	-0.01%
2021/11/01	1	25.90	3	26.02	25.95	-2	25,540	-0.01%
2021/10/29	4	25.71	6	25.72	25.20	-2	25,707	-0.01%
2021/10/28	10	26.01	6.4	26.05	26.05	3.6	25,842	0.01%
2021/10/27	1.4	25.36	3	25.72	25.80	-1.6	26,197	-0.01%
2021/10/26	4	25.53	2	25.55	25.10	2	26,488	0.01%
2021/10/25	0	0.00	3	25.30	25.70	-3	26,635	-0.01%
2021/10/22	0	0.00	2	25.65	25.45	-2	26,950	-0.01%
2021/10/21	2	25.40	2	25.38	25.05	0	27,283	0.00%
2021/10/20	0	0.00	5	25.35	25.15	-5	27,492	-0.02%
2021/10/19	3	25.28	9	25.20	25.30	-6	27,842	-0.02%
2021/10/18	3	24.67	1	24.50	24.55	2	28,634	0.01%
2021/10/15	1	24.65	7	24.71	24.80	-6	29,069	-0.02%
2021/10/14	4	24.00	6	23.55	23.65	-2	29,343	-0.01%
2021/10/13	8.1	24.04	2	24.25	23.70	6.1	29,746	0.02%
2021/10/12	6.1	24.57	5	24.68	24.35	1.1	29,981	0.00%
2021/10/08	9.1	25.77	2	25.60	25.55	7.1	30,475	0.02%
2021/10/07	0	0.00	3	26.05	26.10	-3	31,126	-0.01%
2021/10/06	2	25.40	1	25.35	24.90	1	32,701	0.00%
2021/10/05	5	24.77	25	24.79	25.65	-20	33,514	-0.06%
2021/10/04	1.3	24.59	8.5	24.94	24.50	-7.2	35,120	-0.02%
2021/10/01	17.1	25.99	4	25.96	25.85	13.1	35,406	0.04%
2021/09/30	3	26.93	5	26.94	27.00	-2	35,605	-0.01%
2021/09/29	6.1	26.92	99.5	27.23	26.30	-93.5	35,968	-0.26%
2021/09/28	14	28.03	3	28.40	28.05	11	36,179	0.03%
2021/09/27	3	28.27	12	28.42	28.20	-9	36,410	-0.02%
2021/09/24	3	28.57	16	28.78	28.55	-13	36,463	-0.04%
2021/09/23	20	28.57	46.5	28.42	28.20	-26.5	36,408	-0.07%
2021/09/22	21	28.70	8	27.94	28.30	13	36,306	0.04%
2021/09/17	54	28.87	3	28.97	28.75	51	36,253	0.14%
2021/09/16	22.5	29.07	43.5	29.34	29.55	-21	36,183	-0.06%
2021/09/15	9	28.48	6	28.51	28.30	3	35,892	0.01%
2021/09/14	4	29.05	6	29.16	29.05	-2	35,759	-0.01%
2021/09/13	14	29.23	14	29.55	28.90	0	35,654	0.00%
2021/09/10	54	29.84	52	29.80	29.85	2	35,997	0.01%
2021/09/09	16.7	29.84	26	30.04	30.10	-9.3	36,385	-0.03%
2021/09/08	12	28.57	34	28.54	28.30	-22	36,618	-0.06%
2021/09/07	16	28.63	166	28.78	28.50	-150	36,439	-0.41%	大賣/鉅額交易
2021/09/06	34	29.85	13	30.10	29.90	21	36,113	0.06%
2021/09/03	23	30.11	74	30.33	30.65	-51	35,579	-0.14%
2021/09/02	73	29.91	19	29.09	28.95	54	35,229	0.15%
2021/09/01	82	30.03	43.2	30.28	30.50	38.8	34,963	0.11%
2021/08/31	253	29.91	176	29.91	30.45	77	34,532	0.22%	大買/大賣/
2021/08/30	15	29.11	22.2	29.18	29.15	-7.2	34,421	-0.02%
2021/08/27	87	29.53	82.1	29.35	28.65	4.9	34,102	0.01%
2021/08/26	38	29.19	17	29.07	29.30	21	33,124	0.06%
2021/08/25	27	28.42	61	28.69	28.55	-34	32,777	-0.10%
2021/08/24	40	28.57	17	27.91	27.95	23	32,487	0.07%
2021/08/23	14.3	27.79	14	27.87	28.60	0.3	32,099	0.00%
2021/08/20	8	26.26	8.2	25.74	26.50	-0.2	31,797	0.00%
2021/08/19	26	26.14	25	25.60	25.50	1	31,611	0.00%
2021/08/18	23	25.72	86	25.26	26.90	-63	31,672	-0.20%
2021/08/17	60	25.93	51.1	25.70	25.05	8.9	31,361	0.03%
2021/08/16	58	25.59	53	25.40	25.85	5	30,920	0.02%
2021/08/13	34	27.77	28	27.37	26.85	6	30,425	0.02%
2021/08/12	11.1	28.08	19	27.78	28.05	-7.9	29,558	-0.03%
2021/08/11	138	28.41	27	28.29	27.40	111	29,119	0.38%	大買/鉅額交易
2021/08/10	77	29.67	50	29.65	29.30	27	28,381	0.10%
2021/08/09	292	30.98	295	30.98	29.85	-3	27,503	-0.01%	大買/大賣/
2021/08/06	743	31.28	773	31.23	29.35	-30	25,670	-0.12%	大買/大賣/
2021/08/05	750	29.77	794	29.67	31.15	-44	23,188	-0.19%	大買/大賣/
2021/08/04	150	28.16	82	28.18	28.35	68	22,281	0.31%	大買/
2021/08/03	12	27.63	3	27.90	28.00	9	22,117	0.04%
2021/08/02	11	27.90	29	27.66	27.20	-18	22,141	-0.08%
2021/07/30	31	27.18	51	27.43	26.65	-20	21,909	-0.09%
2021/07/29	52	26.62	29	26.23	26.20	23	21,642	0.11%
2021/07/28	43	25.70	24	26.49	26.20	19	21,511	0.09%
2021/07/27	14	28.01	13	27.85	27.05	1	21,360	0.00%
2021/07/26	18	28.13	9	28.33	28.15	9	21,094	0.04%
2021/07/23	86	27.75	84	27.93	28.10	2	21,018	0.01%
2021/07/22	329	29.19	332	29.06	27.80	-3	20,792	-0.01%	大買/大賣/
2021/07/21	19	27.22	20	27.14	27.55	-1	20,057	0.00%
2021/07/20	52	26.90	19.1	27.02	26.65	32.9	19,848	0.17%
2021/07/19	22	26.87	26	27.02	27.00	-4	19,639	-0.02%
2021/07/16	30	26.10	35	26.12	26.45	-5	19,323	-0.03%
2021/07/15	28	25.62	44	25.35	26.20	-16	19,163	-0.08%
2021/07/14	53	25.96	26	26.60	25.30	27	18,720	0.14%
2021/07/13	68.2	27.92	23	28.17	27.35	45.2	18,262	0.25%
2021/07/12	37	25.42	47	25.94	26.40	-10	16,717	-0.06%
2021/07/09	59	23.76	50	24.23	24.00	9	15,872	0.06%
2021/07/08	14	22.70	50	23.06	23.20	-36	14,274	-0.25%
2021/07/07	11	20.53	39.1	20.89	21.10	-28.1	13,999	-0.20%
2021/07/06	40.1	20.70	17	20.72	20.40	23.1	13,812	0.17%
2021/07/05	9	20.33	80	20.20	20.65	-71	13,568	-0.52%
2021/07/02	17	19.58	15	19.91	19.85	2	13,896	0.01%
2021/07/01	3	19.30	12	19.22	19.40	-9	14,443	-0.06%
2021/06/30	5	19.35	6	19.43	19.50	-1	14,510	-0.01%
2021/06/29	27	19.44	1	19.30	19.20	26	14,458	0.18%
2021/06/28	0	0.00	1	19.60	19.65	-1	14,351	-0.01%
2021/06/25	4	19.40	9	19.51	19.05	-5	14,312	-0.03%
2021/06/24	3	18.90	4	19.11	19.30	-1	14,589	-0.01%
2021/06/23	16	18.62	200	18.72	18.95	-184	14,571	-1.26%	大賣/鉅額交易
2021/06/22	151	18.58	7	18.53	18.45	144	14,656	0.98%	大買/鉅額交易
2021/06/21	19	19.49	18	18.90	18.50	1	14,558	0.01%
2021/06/18	154	19.76	10	20.18	19.45	144	14,066	1.02%	大買/鉅額交易
2021/06/17	17	20.39	55	19.73	20.80	-38	13,399	-0.28%
2021/06/16	6	19.02	16	19.03	19.00	-10	12,572	-0.08%
2021/06/15	5	19.00	47	18.97	18.90	-42	12,434	-0.34%
2021/06/11	3	18.85	10	18.60	18.85	-7	12,411	-0.06%
2021/06/10	59	18.78	42	19.06	18.80	17	12,326	0.14%
2021/06/09	16	18.48	30	18.62	18.80	-14	11,896	-0.12%
2021/06/08	10	18.35	55	17.97	18.40	-45	11,693	-0.38%
2021/06/07	17	18.15	5	18.53	17.70	12	11,709	0.10%
2021/06/04	5	18.05	2	18.05	18.05	3	11,394	0.03%
2021/06/02	2	17.80	1	17.65	17.80	1	11,354	0.01%
2021/06/01	0	0.00	23	17.84	17.85	-23	11,327	-0.20%
2021/05/31	2	17.60	18	17.58	17.40	-16	11,239	-0.14%
2021/05/28	44	17.50	15	17.56	17.50	29	11,235	0.26%
2021/05/27	4	17.05	12	16.97	17.05	-8	11,157	-0.07%
2021/05/26	38	16.99	8	16.95	16.85	30	11,189	0.27%
2021/05/25	3	16.70	13	16.67	16.60	-10	10,914	-0.09%
2021/05/24	1	15.40	1	16.30	16.25	0	10,951	0.00%
2021/05/21	5	15.85	7	15.56	15.60	-2	10,934	-0.02%
2021/05/20	37	15.53	0	0.00	15.35	37	11,253	0.33%
2021/05/19	25	15.75	1	15.70	16.05	24	11,316	0.21%
2021/05/18	1	14.90	0	0.00	14.90	1	11,332	0.01%
2021/05/17	0	0.00	5	13.55	13.55	-5	11,593	-0.04%
2021/05/14	0	0.00	20	15.25	15.05	-20	11,474	-0.17%
2021/05/13	78	15.29	54	15.48	15.30	24	11,425	0.21%
2021/05/12	6	17.67	8	16.54	16.35	-2	11,225	-0.02%
2021/05/11	4	17.93	19	18.16	18.15	-15	11,028	-0.14%
2021/05/10	12	19.26	2	19.25	19.20	10	10,942	0.09%
2021/05/07	10	18.43	27	18.32	18.50	-17	10,759	-0.16%
2021/05/06	11	16.97	0	0.00	16.85	11	10,719	0.10%
2021/05/05	10	17.25	10	18.05	17.20	0	10,680	0.00%
2021/05/04	34	17.50	7	17.25	17.70	27	10,660	0.25%
2021/05/03	2	18.58	7	18.71	18.35	-5	10,488	-0.05%
2021/04/29	7	19.51	0	0.00	18.85	7	10,435	0.07%
2021/04/28	18	19.03	6	19.30	19.60	12	10,339	0.12%
2021/04/27	10	19.06	6	19.09	19.05	4	10,446	0.04%
2021/04/26	35	19.54	17	19.52	19.50	18	10,486	0.17%
2021/04/23	7	18.86	1	18.20	18.95	6	10,331	0.06%
2021/04/22	0.1	18.00	11	18.22	18.10	-10.9	10,438	-0.10%
2021/04/21	4	19.13	27	19.05	19.00	-23	11,121	-0.21%
2021/04/20	2	19.05	5	18.90	19.05	-3	11,229	-0.03%
2021/04/19	19	19.05	3	18.93	18.85	16	11,325	0.14%
2021/04/16	4	18.33	5	18.49	18.65	-1	11,180	-0.01%
2021/04/15	1	18.05	1	17.90	18.05	0	11,092	0.00%
2021/04/14	36	17.48	7	17.53	17.60	29	11,089	0.26%
2021/04/13	6	18.23	14	18.61	18.15	-8	11,094	-0.07%
2021/04/12	11	18.55	11	18.48	18.45	0	11,003	0.00%
2021/04/09	3	18.12	25	18.15	18.20	-22	10,957	-0.20%
2021/04/08	95	18.81	66	18.66	18.90	29	10,753	0.27%
2021/04/07	21	17.83	60	18.14	18.45	-39	9,992	-0.39%
2021/04/06	4	16.49	25.1	16.53	16.80	-21.1	9,169	-0.23%
2021/04/01	9	16.00	3.2	16.09	16.10	5.8	9,004	0.06%
2021/03/31	9	16.11	7	16.15	16.05	2	9,079	0.02%
2021/03/30	14	16.11	5	16.06	16.15	9	9,048	0.10%
2021/03/29	55	16.69	85	17.10	16.50	-30	8,930	-0.34%
2021/03/26	39.1	16.38	29	16.37	16.45	10.1	8,460	0.12%
2021/03/25	2	16.15	17	16.45	16.15	-15	8,444	-0.18%
2021/03/24	13	16.18	38	15.90	16.10	-25	8,306	-0.30%
2021/03/23	38	16.01	5	15.87	15.85	33	8,273	0.40%
2021/03/22	38	16.38	8	16.37	16.40	30	8,191	0.37%
2021/03/19	10	16.10	31	16.20	16.25	-21	8,094	-0.26%
2021/03/18	5	16.14	1	16.15	16.25	4	8,125	0.05%
2021/03/17	6	16.18	16	16.00	16.00	-10	8,179	-0.12%
2021/03/16	5	15.90	6	15.85	15.85	-1	8,235	-0.01%
2021/03/15	0	0.00	12	15.85	15.85	-12	8,432	-0.14%
2021/03/12	5	15.70	5	15.65	15.70	0	8,564	0.00%
2021/03/11	0	0.00	40	15.35	15.45	-40	8,905	-0.45%
2021/03/09	0	0.00	1	14.80	14.85	-1	9,208	-0.01%
2021/03/04	1	15.40	3	15.58	15.40	-2	9,804	-0.02%
2021/03/03	10	15.25	0	0.00	15.70	10	9,899	0.10%
2021/03/02	6	15.70	0	0.00	15.75	6	9,876	0.06%
2021/02/25	3	15.85	3	15.80	15.80	0	10,284	0.00%
2021/02/24	30.1	16.00	2	16.20	15.75	28.1	10,344	0.27%
2021/02/23	14	16.05	2	16.15	16.10	12	10,691	0.11%
2021/02/22	17	16.28	2.1	16.25	16.10	14.9	10,581	0.14%
2021/02/19	14	15.70	0	0.00	15.60	14	10,255	0.14%
2021/02/18	5	15.30	6.2	15.30	15.30	-1.2	10,124	-0.01%
2021/02/17	11.2	15.09	17	14.88	15.30	-5.9	9,965	-0.06%
2021/02/02	3	13.75	2	13.80	13.80	1	9,551	0.01%
2021/02/01	0	0.00	2	13.40	13.55	-2	9,597	-0.02%
2021/01/29	19	14.26	18	13.93	13.80	1	9,543	0.01%
2021/01/28	40	14.17	18	14.18	14.25	22	9,444	0.23%
2021/01/25	1	14.20	0	0.00	14.25	1	9,146	0.01%
2021/01/21	1	14.50	21	14.60	14.35	-20	9,046	-0.22%
2021/01/20	36	15.10	26	14.53	14.35	10	8,951	0.11%
2021/01/19	2	14.75	15	15.04	15.10	-13	8,694	-0.15%
2021/01/18	8	14.40	3.4	14.29	14.50	4.6	8,591	0.05%
2021/01/15	8	15.09	0	0.00	15.00	8	8,613	0.09%
2021/01/14	168.6	16.44	121	16.39	16.00	47.6	8,441	0.56%	大買/大賣/
2021/01/13	3	15.50	5	15.46	15.55	-2	7,538	-0.03%
2021/01/12	8	15.30	23	14.99	14.50	-15	7,235	-0.21%
2021/01/11	2	14.80	5	14.83	14.80	-3	6,975	-0.04%
2021/01/08	5	14.65	5	14.25	14.25	0	6,834	0.00%
2021/01/07	10	14.10	2	14.50	14.55	8	6,790	0.12%
2021/01/06	3	14.43	4	14.86	14.10	-1	6,719	-0.01%
2021/01/05	10	14.63	15	14.61	14.90	-5	6,538	-0.08%
2021/01/04	0	0.00	7	14.47	14.55	-7	6,416	-0.11%
2020/12/30	0	0.00	12	14.05	14.05	-12	6,261	-0.19%
2020/12/28	3	14.30	0	0.00	14.35	3	6,224	0.05%
2020/12/25	0	0.00	4	14.35	14.20	-4	6,165	-0.06%
2020/12/23	0	0.00	4	13.75	13.80	-4	6,018	-0.07%
2020/12/21	10	13.70	0	0.00	13.65	10	6,003	0.17%
2020/12/18	10	14.35	0	0.00	13.80	10	5,951	0.17%
2020/12/17	0	0.00	2	14.20	14.15	-2	5,882	-0.03%
2020/12/15	2	14.05	4	14.03	14.00	-2	5,830	-0.03%
2020/12/14	12	14.26	11	14.51	14.35	1	5,774	0.02%
2020/12/10	9	14.32	14	14.56	14.40	-5	5,542	-0.09%
2020/12/09	9	14.68	5	14.72	14.95	4	5,392	0.07%
2020/12/08	11	14.26	12	14.47	14.40	-1	5,187	-0.02%
2020/12/07	8	14.35	73	14.55	14.55	-65	5,049	-1.29%
2020/12/04	1	13.80	28	13.66	13.70	-27	4,674	-0.58%
2020/12/03	2	13.20	1	13.25	13.10	1	4,405	0.02%
2020/12/02	41	13.28	3	13.40	13.35	38	4,450	0.85%
2020/12/01	5	12.85	23	12.74	13.00	-18	4,151	-0.43%
2020/11/30	57	12.74	26	12.75	12.65	31	4,000	0.77%
2020/11/27	21	12.35	2	12.50	12.55	19	3,815	0.50%
2020/11/26	5	12.15	2	12.15	12.15	3	3,693	0.08%
2020/11/25	3	12.30	0	0.00	12.15	3	3,660	0.08%
2020/11/24	10	12.35	0	0.00	12.10	10	3,506	0.29%
2020/11/20	1	12.00	2	12.00	12.05	-1	3,046	-0.03%
2020/11/19	0	0.00	1	11.45	11.55	-1	2,592	-0.04%
2020/11/13	0	0.00	1	11.30	11.25	-1	2,567	-0.04%
2020/11/10	0	0.00	3	11.35	11.15	-3	2,643	-0.11%
2020/11/09	3	11.25	0	0.00	11.20	3	2,800	0.11%
2020/10/30	2	10.73	3	10.80	10.65	-1	2,872	-0.03%
2020/10/28	1	11.15	0	0.00	11.00	1	2,869	0.03%
2020/10/26	2	11.73	4	11.58	11.55	-2	2,838	-0.07%
2020/10/23	10	11.41	8	11.39	11.70	2	2,798	0.07%
2020/10/21	1	10.85	0	0.00	11.00	1	2,532	0.04%
2020/10/05	50	10.65	0	0.00	10.70	50	3,062	1.63%
2020/09/16	0	0.00	15	11.65	11.50	-15	4,604	-0.33%
2020/09/15	0	0.00	1	11.80	11.65	-1	4,626	-0.02%
2020/09/10	0	0.00	1	11.80	11.55	-1	4,691	-0.02%
2020/09/07	3	12.38	0	0.00	12.10	3	4,696	0.06%
2020/09/03	0	0.00	2	11.70	11.75	-2	5,059	-0.04%
2020/09/01	0	0.00	8	11.55	11.75	-8	5,162	-0.15%
2020/08/28	8	11.73	5	11.68	11.75	3	5,166	0.06%
2020/08/26	2	11.90	0	0.00	11.75	2	5,259	0.04%
2020/08/20	0	0.00	5	10.85	10.80	-5	5,172	-0.10%
2020/08/19	2	11.60	0	0.00	11.50	2	5,126	0.04%
2020/08/17	3	11.80	3	11.75	11.75	0	5,096	0.00%
2020/08/14	5	11.78	5	11.70	11.70	0	5,068	0.00%
2020/08/13	11	11.93	1	11.80	11.50	10	5,021	0.20%
2020/08/12	3	11.60	9	11.24	12.00	-6	4,842	-0.12%
2020/08/06	1	11.25	1	11.10	11.05	0	4,774	0.00%
2020/08/05	5	11.20	0	0.00	11.15	5	4,767	0.10%
2020/08/04	0	0.00	2	10.95	10.95	-2	4,761	-0.04%
2020/07/29	0	0.00	2	10.50	10.50	-2	4,881	-0.04%
2020/07/28	0	0.00	4	10.65	10.40	-4	4,862	-0.08%
2020/07/21	0	0.00	1	11.10	11.10	-1	5,005	-0.02%
2020/07/20	0	0.00	8	10.65	10.65	-8	4,984	-0.16%
2020/07/17	0	0.00	6	10.81	10.80	-6	4,947	-0.12%
2020/07/16	1	11.15	0	0.00	11.15	1	4,902	0.02%
2020/07/15	13	11.75	5	11.45	11.40	8	4,831	0.17%
2020/07/14	1	11.70	34	11.55	11.50	-33	4,764	-0.69%
2020/07/13	2	11.75	17	11.70	11.70	-15	4,739	-0.32%
2020/07/10	1	11.70	53	11.80	11.60	-52	4,711	-1.10%
2020/07/09	12	12.32	2	12.33	12.35	10	4,636	0.22%
2020/07/08	3	12.77	13	12.54	12.85	-10	4,513	-0.22%
2020/07/07	6	12.48	7	12.40	12.35	-1	4,321	-0.02%
2020/07/06	64	12.88	11	12.86	12.95	53	4,112	1.29%
2020/07/03	12	11.82	16	11.83	11.90	-4	3,344	-0.12%
2020/07/01	1	10.55	1	10.55	10.50	0	2,989	0.00%
2020/06/24	1	10.30	0	0.00	10.45	1	2,957	0.03%
2020/06/19	1	10.85	0	0.00	10.75	1	3,052	0.03%
2020/06/17	1	10.65	2	10.45	10.50	-1	2,972	-0.03%
2020/06/12	11	10.20	1	10.20	10.25	10	2,986	0.33%
2020/06/11	3	11.00	0	0.00	10.50	3	2,959	0.10%
2020/06/09	0	0.00	100	9.93	9.90	-100	2,546	-3.93%
2020/06/08	2	10.00	10	10.07	9.95	-8	2,529	-0.32%
2020/06/05	10	10.00	0	0.00	9.86	10	2,483	0.40%
2020/06/04	0	0.00	11	9.82	9.79	-11	2,506	-0.44%
2020/06/03	10	9.98	12	9.88	9.84	-2	2,562	-0.08%
2020/06/02	15	9.91	128	9.66	9.96	-113	2,515	-4.49%	大賣/鉅額交易
2020/06/01	11	9.66	1	9.62	9.53	10	2,497	0.40%
2020/05/28	0	9.33	23	9.38	9.33	-23	2,518	-0.91%
2020/05/19	0	0.00	83	9.35	9.36	-83	2,930	-2.83%
2020/05/18	0	0.00	205	9.28	9.23	-205	2,976	-6.89%	大賣/鉅額交易
2020/05/12	0	0.00	2	9.88	9.85	-2	2,977	-0.07%
2020/05/05	10	9.94	0	0.00	9.85	10	2,911	0.34%
2020/05/04	0	0.00	2	9.84	9.88	-2	2,912	-0.07%
2020/04/29	8	10.34	25	10.09	10.00	-17	2,938	-0.58%
2020/04/28	2	10.25	60	9.96	10.30	-58	2,866	-2.02%
2020/04/27	6	9.68	6	9.76	9.68	0	2,937	0.00%
2020/04/23	0	0.00	7	9.38	9.42	-7	3,380	-0.21%
2020/04/22	10	9.13	3	9.13	9.16	7	3,786	0.18%
2020/04/21	0	0.00	6	9.27	8.81	-6	3,831	-0.16%
2020/04/17	10	9.70	0	0.00	9.30	10	3,958	0.25%
2020/04/14	5	9.10	0	0.00	9.12	5	3,972	0.13%
2020/04/08	10	8.76	0	0.00	8.87	10	4,071	0.25%
2020/04/07	5	8.63	5	8.81	8.61	0	4,069	0.00%
2020/03/20	0	0.00	6	7.47	7.43	-6	4,804	-0.12%
2020/03/19	6	7.09	6	7.03	7.03	0	4,772	0.00%
2020/03/17	30	8.60	2	8.50	8.06	28	4,705	0.60%
2020/03/16	35	9.36	10	9.25	8.85	25	4,671	0.54%
2020/03/13	3	9.05	5	9.42	9.54	-2	4,623	-0.04%
2020/03/12	145	10.29	2	10.20	10.05	143	4,539	3.15%	大買/鉅額交易
2020/03/10	57	10.39	12	10.65	11.00	45	4,421	1.02%
2020/03/06	2	10.85	0	0.00	10.80	2	4,293	0.05%
2020/03/05	0	0.00	5	11.05	11.05	-5	4,266	-0.12%
2020/03/03	2	11.05	0	0.00	10.75	2	4,161	0.05%
2020/03/02	10	10.75	0	0.00	10.95	10	4,096	0.24%
2020/02/27	2	11.15	7	10.80	10.70	-5	4,033	-0.12%
2020/02/26	0	0.00	1	10.50	10.65	-1	3,782	-0.03%
2020/02/25	1	10.20	0	0.00	10.35	1	3,712	0.03%
2020/02/24	50	10.30	0	0.00	10.20	50	3,646	1.37%
2020/02/19	0	0.00	5	10.66	10.55	-5	3,600	-0.14%
2020/02/18	0	0.00	5	10.40	10.40	-5	3,545	-0.14%
2020/02/13	0	0.00	15	10.52	10.45	-15	3,496	-0.43%
2020/02/12	35	10.62	10	10.60	10.55	25	3,507	0.71%
2020/02/06	10	10.35	0	0.00	10.45	10	3,388	0.30%
2020/02/04	8	10.35	0	0.00	10.40	8	3,342	0.24%
2020/02/03	0	10.20	7	10.20	10.20	-7	3,319	-0.21%
2020/01/31	0	0.00	10	11.00	10.90	-10	3,262	-0.31%
2020/01/30	0	0.00	14	10.95	10.90	-14	3,201	-0.44%
2020/01/20	4	11.58	13	11.49	11.50	-9	3,057	-0.29%
2020/01/17	5	11.70	15	11.48	11.40	-10	2,938	-0.34%
2020/01/16	28	11.05	2.4	11.27	11.75	25.6	2,603	0.98%
2020/01/14	4.4	10.34	0	0.00	10.30	4.4	2,113	0.21%
2020/01/13	0	0.00	2	10.40	10.40	-2	2,083	-0.10%
2020/01/10	0	0.00	1	10.15	10.05	-1	1,955	-0.05%
2020/01/09	2	10.20	0	0.00	10.25	2	1,945	0.10%
2020/01/07	60	10.15	0	0.00	9.96	60	1,882	3.19%
2020/01/06	0	10.10	0	0.00	10.15	0	1,842	0.00%
2020/01/03	0	0.00	1	10.45	10.35	-1	1,818	-0.05%
2020/01/02	1	10.65	3	10.47	10.55	-2	1,773	-0.11%
2019/12/30	10	10.45	0	0.00	10.45	10	1,695	0.59%
2019/12/27	50	10.75	8	10.59	10.65	42	1,638	2.56%
2019/12/26	146	10.76	3	10.85	10.85	143	1,553	9.20%	大買/鉅額交易
2019/12/25	1	10.60	10	10.55	10.55	-9	1,408	-0.64%
2019/12/24	15	10.35	7	10.58	10.70	8	1,332	0.60%
2019/12/23	3	10.38	2	10.38	10.40	1	984	0.10%
2019/12/20	6	9.37	5	9.48	9.48	1	687	0.15%
2019/12/18	0	0.00	1	9.22	9.21	-1	689	-0.14%
2019/12/17	5	9.20	5	9.21	9.22	0	687	0.00%
2019/12/04	0	0.00	10	8.81	8.80	-10	685	-1.46%
2019/12/03	1	8.80	1	8.80	8.80	0	752	0.00%
2019/11/27	5	9.01	0	0.00	8.98	5	813	0.61%
2019/11/19	0	0.00	9	8.81	8.81	-9	818	-1.10%
2019/11/13	0	0.00	7	8.70	8.70	-7	822	-0.85%
2019/11/12	10	8.83	0	0.00	8.77	10	821	1.22%
2019/11/07	0	0.00	3	9.26	9.26	-3	794	-0.38%
2019/10/28	0	0.00	5	9.44	9.39	-5	822	-0.61%
2019/10/25	5	9.67	0	0.00	9.51	5	839	0.60%
2019/10/24	1	9.65	7	9.61	9.66	-6	850	-0.71%
2019/10/18	16	9.56	0	0.00	9.50	16	833	1.92%
2019/10/15	0	0.00	4	9.40	9.40	-4	811	-0.49%
2019/10/04	0	0.00	3	9.19	9.15	-3	853	-0.35%
2019/09/26	0	0.00	1	9.36	9.41	-1	865	-0.12%
2019/09/23	1	9.64	0	0.00	9.64	1	836	0.12%
2019/09/19	0	0.00	1	9.37	9.39	-1	804	-0.12%
2019/09/10	0	0.00	11	9.29	9.29	-11	790	-1.39%
2019/09/05	12	9.71	0	0.00	9.55	12	736	1.63%
2019/09/02	0	0.00	5	8.90	8.98	-5	616	-0.81%
2019/08/27	5	8.78	0	0.00	8.70	5	584	0.85%
2019/08/16	2	8.77	0	0.00	8.82	2	566	0.35%
2019/08/08	0	0.00	6	9.01	9.00	-6	582	-1.03%
2019/08/06	6	8.72	0	0.00	8.72	6	562	1.07%
2019/07/26	2	9.04	0	0.00	9.11	2	521	0.38%
2019/07/25	0	0.00	1	8.86	8.87	-1	501	-0.20%
2019/07/24	3	8.90	0	0.00	8.81	3	499	0.60%
2019/07/19	0	0.00	10	8.82	8.80	-10	499	-2.00%
2019/07/17	0	0.00	5	8.82	8.83	-5	536	-0.93%
2019/07/16	0	0.00	2	8.83	8.81	-2	626	-0.32%
2019/07/15	0	0.00	5	8.70	8.91	-5	630	-0.79%
2019/07/12	10	8.59	0	0.00	8.62	10	604	1.65%
2019/07/11	0	0.00	2	8.38	8.41	-2	603	-0.33%
2019/07/10	10	8.27	0	0.00	8.36	10	605	1.65%
2019/07/05	0	0.00	5	8.47	8.48	-5	592	-0.84%
2019/07/04	3	8.50	6	8.45	8.46	-3	597	-0.50%
2019/07/02	0	0.00	5	8.37	8.39	-5	604	-0.83%
2019/07/01	0	0.00	5	8.40	8.36	-5	607	-0.82%
2019/06/27	0	0.00	6	8.35	8.37	-6	618	-0.97%
2019/06/19	2	8.40	0	0.00	8.40	2	662	0.30%
2019/06/17	0	0.00	8	8.35	8.33	-8	692	-1.15%
2019/06/10	5	8.38	0	0.00	8.35	5	720	0.69%
2019/06/04	3	8.33	0	0.00	8.33	3	740	0.41%
2019/05/29	5	8.43	0	0.00	8.44	5	794	0.63%
2019/05/21	5	8.31	10	8.20	8.37	-5	870	-0.57%
2019/05/17	3	8.84	23	8.68	8.66	-20	884	-2.26%
2019/05/16	1	8.83	0	0.00	8.79	1	976	0.10%
2019/05/15	2	9.04	1	8.98	9.00	1	1,031	0.10%
2019/05/14	21	8.82	24	8.63	8.94	-3	1,040	-0.29%
2019/05/13	0	0.00	10	9.00	8.85	-10	1,041	-0.96%
2019/05/10	6	9.25	16	9.25	9.10	-10	1,039	-0.96%
2019/05/09	13	9.33	8	9.26	9.26	5	1,035	0.48%
2019/05/08	1	9.47	0	0.00	9.55	1	1,032	0.10%
2019/05/07	0	0.00	20	9.45	9.45	-20	1,032	-1.94%
2019/05/06	4	9.47	4	9.44	9.44	0	1,032	0.00%
2019/05/03	16	9.63	16	9.60	9.65	0	1,030	0.00%
2019/04/30	16	9.59	16	9.55	9.59	0	1,032	0.00%
2019/04/29	4	9.59	2	9.60	9.65	2	1,033	0.19%
2019/04/26	9	9.80	2	9.78	9.77	7	1,021	0.69%
2019/04/23	25	10.16	15	10.20	10.10	10	988	1.01%
2019/04/22	32	10.17	10	10.05	10.25	22	962	2.29%
2019/04/19	1	9.90	0	0.00	9.85	1	863	0.12%
2019/04/18	23	9.66	0	9.64	9.55	23	847	2.71%
2019/04/17	10	9.70	0	0.00	9.70	10	840	1.19%
2019/04/16	12	9.65	0	0.00	9.60	12	831	1.44%
2019/04/15	4	9.62	0	0.00	9.67	4	825	0.48%
2019/04/11	5	9.75	10	9.76	9.79	-5	816	-0.61%
2019/04/10	0	0.00	5	9.80	9.85	-5	821	-0.61%
2019/04/09	0	0.00	10	9.85	9.87	-10	811	-1.23%
2019/04/08	0	0.00	10	9.66	9.78	-10	802	-1.25%
2019/04/03	0	0.00	10	9.60	9.63	-10	790	-1.27%
2019/03/28	1	9.90	0	0.00	9.70	1	752	0.13%
2019/03/26	5	9.92	0	0.00	9.91	5	737	0.68%
2019/03/19	0	0.00	5	10.10	10.05	-5	669	-0.75%
2019/03/14	5	10.10	0	0.00	10.10	5	647	0.77%
2019/03/12	1	10.10	0	0.00	10.05	1	649	0.15%
2019/03/04	0	0.00	2	10.10	10.10	-2	704	-0.28%
2019/02/27	15	10.10	0	0.00	10.10	15	700	2.14%
2019/02/26	17	10.16	0	0.00	10.10	17	697	2.44%
2019/02/25	1	10.20	0	0.00	10.20	1	689	0.15%
2019/02/22	1	10.30	1	10.40	10.30	0	678	0.00%
2019/02/18	10	10.20	0	0.00	10.20	10	611	1.63%
2019/02/15	3	10.20	8	10.19	10.45	-5	582	-0.86%
2019/02/14	6	9.88	1	9.92	9.87	5	490	1.02%
2019/02/13	0	0.00	1	9.34	9.48	-1	432	-0.23%
2019/02/11	2	9.15	2	9.19	9.15	0	423	0.00%
2019/01/25	2	9.31	2	9.28	9.23	0	429	0.00%
2019/01/17	2	9.03	0	0.00	8.99	2	443	0.45%
2018/12/26	3	9.03	0	0.00	9.00	3	510	0.59%
2018/12/24	5	9.07	0	0.00	9.08	5	513	0.97%
2018/12/20	0	0.00	3	9.15	8.95	-3	523	-0.57%
2018/12/19	0	0.00	19	9.21	9.16	-19	532	-3.57%
2018/12/13	0	0.00	1	9.52	9.38	-1	547	-0.18%
2018/12/12	0	0.00	1	9.50	9.46	-1	546	-0.18%
2018/12/06	2	9.29	0	0.00	9.23	2	620	0.32%
2018/12/05	1	9.55	0	0.00	9.60	1	616	0.16%
2018/12/03	1	9.74	4	9.74	9.73	-3	629	-0.48%
2018/11/30	12	9.63	1	9.62	9.68	11	610	1.80%
2018/11/29	1	9.18	1	9.85	9.85	0	579	0.00%
2018/11/26	1	8.90	0	0.00	8.80	1	530	0.19%
2018/10/24	10	8.80	0	0.00	8.76	10	625	1.60%
2018/10/23	0	0.00	10	8.94	8.94	-10	625	-1.60%
2018/10/12	12	8.72	0	0.00	8.68	12	645	1.86%
2018/10/11	0	0.00	10	8.73	8.73	-10	646	-1.55%
2018/10/09	1	9.78	0	0.00	9.70	1	620	0.16%
2018/09/26	0	0.00	7	10.14	10.10	-7	704	-0.99%
2018/09/10	2	9.99	0	0.00	9.90	2	828	0.24%
2018/09/06	2	10.70	0	0.00	10.70	2	1,021	0.20%
2018/09/05	5	10.70	0	0.00	10.70	5	1,037	0.48%
2018/08/29	1	10.75	0	0.00	10.75	1	1,187	0.08%
2018/08/28	1	10.80	0	0.00	10.75	1	1,201	0.08%
2018/08/16	40	10.70	0	0.00	10.80	40	1,527	2.62%
2018/08/01	3	11.75	0	0.00	11.55	3	1,569	0.19%
2018/07/27	0	0.00	1	11.55	11.65	-1	1,638	-0.06%
2018/07/19	1	11.35	5	11.45	11.25	-4	1,641	-0.24%
2018/07/17	0	0.00	2	11.25	11.30	-2	1,776	-0.11%
2018/07/12	0	0.00	10	11.05	11.00	-10	1,769	-0.57%
2018/07/11	0	0.00	10	10.85	10.80	-10	1,767	-0.57%
2018/07/09	2	11.05	0	0.00	11.10	2	1,756	0.11%
2018/07/06	0	0.00	2	11.20	11.10	-2	1,734	-0.12%
2018/07/05	5	11.45	0	0.00	11.35	5	1,729	0.29%
2018/07/03	33	12.25	0	0.00	12.10	33	1,737	1.90%
2018/06/26	0	0.00	10	12.30	12.35	-10	1,719	-0.58%
2018/06/25	2	12.78	0	0.00	12.75	2	1,712	0.12%
2018/06/22	0	0.00	10	13.10	13.00	-10	1,726	-0.58%
2018/06/21	2	13.25	0	0.00	13.20	2	1,748	0.11%
2018/06/19	10	13.05	30	13.00	13.00	-20	1,980	-1.01%
2018/06/15	34	13.08	15	13.13	13.20	19	1,956	0.97%
2018/06/13	2	12.75	0	0.00	12.70	2	1,793	0.11%
2018/06/12	10	12.90	0	0.00	12.85	10	1,800	0.56%
2018/06/11	2	12.80	0	0.00	12.80	2	1,770	0.11%
2018/06/08	0	0.00	2	12.80	12.75	-2	1,778	-0.11%
2018/06/07	30	12.90	0	0.00	12.80	30	1,821	1.65%
2018/06/06	2	12.70	0	0.00	12.70	2	1,784	0.11%
2018/06/04	50	12.85	0	0.00	12.60	50	1,765	2.83%
2018/05/29	0	0.00	1	12.20	12.20	-1	1,536	-0.07%
2018/05/23	4	11.55	2	11.70	11.55	2	1,578	0.13%
2018/05/22	0	0.00	10	11.60	11.60	-10	1,629	-0.61%
2018/05/18	10	11.55	0	0.00	11.55	10	1,658	0.60%
2018/05/14	0	0.00	5	11.78	11.80	-5	1,797	-0.28%
2018/05/09	3	12.55	0	0.00	12.50	3	1,813	0.17%
2018/04/20	1	12.85	0	0.00	12.90	1	2,158	0.05%
2018/04/17	0	0.00	5	12.90	12.85	-5	2,362	-0.21%
2018/04/13	3	13.30	0	0.00	13.20	3	2,381	0.13%
2018/04/09	0	13.30	0	0.00	13.05	0	2,495	0.00%
2018/03/26	2	13.60	0	0.00	13.45	2	2,841	0.07%
2018/03/22	1	14.40	5	14.31	14.15	-4	2,840	-0.14%
2018/03/20	1	14.05	4	13.95	13.85	-3	2,583	-0.12%
2018/03/19	0	0.00	2	14.10	14.00	-2	2,570	-0.08%
2018/03/16	2	13.90	0	0.00	13.85	2	2,560	0.08%
2018/03/15	0	0.00	20	14.05	14.05	-20	2,615	-0.76%
2018/03/13	1	14.00	0	0.00	14.00	1	2,651	0.04%
2018/03/06	1	13.55	0	0.00	13.60	1	2,864	0.03%
2018/03/05	0	0.00	5	13.50	13.50	-5	2,935	-0.17%
2018/03/02	1	13.65	0	0.00	13.65	1	3,056	0.03%
2018/03/01	3	13.50	0	0.00	13.65	3	3,073	0.10%
2018/02/26	1	13.90	0	0.00	13.65	1	3,055	0.03%
2018/02/22	4	13.50	0	0.00	13.45	4	3,122	0.13%
2018/02/07	15	13.20	1	13.40	13.15	14	3,252	0.43%
2018/02/06	2	13.08	2	13.65	13.10	0	3,278	0.00%
2018/02/05	0	0.00	1	14.45	14.45	-1	3,244	-0.03%
2018/01/31	2	15.25	3	15.30	15.30	-1	3,396	-0.03%
2018/01/30	19	15.52	4	15.55	15.35	15	3,506	0.43%
2018/01/23	23	15.33	11	15.53	15.30	12	3,791	0.32%
2018/01/22	4	16.15	0	0.00	15.70	4	3,804	0.11%
2018/01/19	7	15.84	10	15.70	15.75	-3	3,801	-0.08%
2018/01/18	13	15.90	0	0.00	15.70	13	3,835	0.34%
2018/01/17	0	0.00	2	15.60	15.60	-2	3,761	-0.05%
2018/01/16	0	0.00	35	15.51	15.60	-35	3,783	-0.92%
2018/01/15	2	15.60	5	15.50	15.55	-3	3,830	-0.08%
2018/01/12	0	0.00	3	15.17	15.35	-3	3,783	-0.08%
2018/01/10	1	15.25	0	0.00	15.05	1	3,833	0.03%
2018/01/09	0	0.00	1	15.20	15.20	-1	3,970	-0.03%
2018/01/05	0	0.00	1	15.45	15.45	-1	4,169	-0.02%
2018/01/03	1	15.45	0	0.00	15.35	1	4,538	0.02%
2018/01/02	0	0.00	5	15.30	15.30	-5	4,653	-0.11%