菱生 (2369)-元大-板橋券商分點個股進出

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
540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－元大-板橋券商分點個股進出

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

元大-板橋券商分點個股進出
元大-板橋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	10	22.10	0	0.00	21.85	10	12,655	0.08%
2024/04/30	10	22.25	0	0.00	22.35	10	14,230	0.07%
2024/04/29	21	22.32	0	0.00	22.30	21	14,729	0.14%
2024/04/25	1	21.85	2	21.83	21.90	-1	14,959	-0.01%
2024/04/19	1	21.60	5	21.95	21.80	-4	14,935	-0.03%
2024/04/18	3	22.35	0	0.00	22.35	3	14,894	0.02%
2024/04/17	1	22.80	0	0.00	22.80	1	14,887	0.01%
2024/04/16	2	22.45	13	22.13	22.20	-11	14,886	-0.07%
2024/04/15	2	23.45	5	23.27	23.05	-3	14,838	-0.02%
2024/04/12	7	24.44	2	24.40	24.20	5	14,769	0.03%
2024/04/11	0	0.00	3	24.45	24.45	-3	14,759	-0.02%
2024/04/10	2	25.50	2	25.15	24.95	0	14,760	0.00%
2024/04/09	4	24.90	0	0.00	24.90	4	14,695	0.03%
2024/04/08	1	24.55	1	24.30	24.60	0	14,655	0.00%
2024/04/02	2	24.45	0	0.00	24.40	2	14,820	0.01%
2024/04/01	9	24.94	9	25.07	24.90	0	15,048	0.00%
2024/03/29	1	23.95	0	0.00	23.80	1	15,037	0.01%
2024/03/28	1	24.40	0	0.00	24.10	1	15,070	0.01%
2024/03/27	0	0.00	0.5	24.30	24.35	-0.5	15,060	0.00%
2024/03/26	0	0.00	7	24.94	24.40	-7	15,057	-0.05%
2024/03/25	1	25.60	10	25.30	25.20	-9	15,050	-0.06%
2024/03/22	6.5	25.30	0	0.00	25.35	6.5	15,016	0.04%
2024/03/21	262	25.28	135	25.46	24.90	127	14,898	0.85%	大買/大賣/鉅額交易
2024/03/19	1	24.55	1	24.50	24.45	0	14,640	0.00%
2024/03/18	4	24.71	1	24.80	24.85	3	14,646	0.02%
2024/03/15	1	24.45	0	0.00	24.05	1	14,617	0.01%
2024/03/14	4	24.64	2	24.48	24.35	2	14,613	0.01%
2024/03/13	1	25.25	12	25.09	24.95	-11	14,624	-0.08%
2024/03/12	2	25.50	1	25.20	25.55	1	14,624	0.01%
2024/03/11	1	25.00	0	0.00	24.90	1	14,644	0.01%
2024/03/08	10	25.13	22	24.81	24.75	-12	14,682	-0.08%
2024/03/07	19	26.73	40	26.05	25.60	-21	14,631	-0.14%
2024/03/06	30	27.16	18	26.77	27.10	12	14,558	0.08%
2024/03/05	14	26.60	11	26.34	26.45	3	14,663	0.02%
2024/03/04	1	26.25	4	26.50	26.25	-3	15,604	-0.02%
2024/03/01	67	27.12	39	26.69	26.35	28	15,581	0.18%
2024/02/29	51	26.37	181	26.36	26.60	-130	15,319	-0.85%	大賣/鉅額交易
2024/02/27	14.1	27.06	25	26.96	26.40	-10.9	15,175	-0.07%
2024/02/26	24	27.01	12	27.15	27.10	12	15,001	0.08%
2024/02/23	6	27.06	41	26.92	26.65	-35	14,866	-0.24%
2024/02/22	36	27.82	34	27.57	27.25	2	14,794	0.01%
2024/02/21	215	27.98	45	27.74	27.60	170	14,615	1.16%	大買/鉅額交易
2024/02/20	122	27.92	110.2	27.93	27.75	11.8	14,454	0.08%	大買/大賣/
2024/02/19	187.1	29.64	138	29.14	28.40	49.1	14,008	0.35%	大買/大賣/
2024/02/16	66	26.74	116.3	27.73	28.10	-50.3	12,541	-0.40%	大賣/
2024/02/15	37.1	25.47	18	25.23	25.55	19.1	11,643	0.16%
2024/02/05	32	24.34	22	24.27	24.15	10	11,497	0.09%
2024/02/02	7	24.00	9	23.93	23.90	-2	11,304	-0.02%
2024/02/01	41	24.03	63	23.90	23.80	-22	11,194	-0.20%
2024/01/31	56	24.51	26	24.60	24.35	30	11,138	0.27%
2024/01/30	38	23.99	38	24.15	24.55	0	10,369	0.00%
2024/01/26	10	23.19	3	23.05	22.70	7	9,703	0.07%
2024/01/25	20	23.33	9	23.16	23.20	11	9,672	0.11%
2024/01/24	117	24.59	104.3	24.42	23.90	12.7	9,552	0.13%	大買/大賣/
2024/01/23	19	22.59	50.3	23.26	23.90	-31.3	8,402	-0.37%
2024/01/22	11	21.57	2	21.50	21.75	9	8,120	0.11%
2024/01/19	2	20.83	2	21.03	21.00	0	8,223	0.00%
2024/01/17	7	20.49	0	0.00	20.45	7	9,181	0.08%
2024/01/16	0	0.00	1	20.85	20.70	-1	10,785	-0.01%
2024/01/15	2	21.03	0	0.00	21.10	2	11,370	0.02%
2024/01/12	0	0.00	3	20.62	20.60	-3	12,009	-0.02%
2024/01/11	1	21.05	1	21.10	21.00	0	12,175	0.00%
2024/01/09	0	21.05	0	0.00	20.90	0	12,858	0.00%
2024/01/05	2.3	22.17	0	0.00	21.85	2.3	13,001	0.02%
2024/01/02	10	23.00	2	22.95	22.95	8	12,951	0.06%
2023/12/29	2	23.00	1	22.95	22.90	1	12,942	0.01%
2023/12/28	2	23.13	13	23.23	23.30	-11	12,907	-0.09%
2023/12/27	6.5	23.00	4	23.06	23.20	2.5	12,757	0.02%
2023/12/26	1.6	22.18	2	22.25	22.35	-0.5	12,489	0.00%
2023/12/25	4	22.19	1	21.85	21.85	3	12,424	0.02%
2023/12/22	3	21.65	1	21.80	21.65	2	12,348	0.02%
2023/12/21	0	0.00	1	21.90	21.70	-1	12,332	-0.01%
2023/12/19	5	21.80	6	21.72	21.85	-1	12,267	-0.01%
2023/12/18	13	22.31	14	21.96	22.10	-1	12,248	-0.01%
2023/12/15	2	22.50	2	22.70	22.35	0	12,245	0.00%
2023/12/14	12	22.85	0	0.00	22.85	12	12,198	0.10%
2023/12/13	1	22.65	0	0.00	22.70	1	12,147	0.01%
2023/12/12	0	0.00	1	23.00	22.70	-1	12,134	-0.01%
2023/12/11	0	0.00	1	23.20	23.00	-1	12,100	-0.01%
2023/12/08	0	0.00	1	23.40	23.30	-1	12,079	-0.01%
2023/12/07	0	0.00	1	23.10	23.30	-1	12,064	-0.01%
2023/12/06	2	23.50	1	23.70	23.55	1	12,036	0.01%
2023/12/05	0	0.00	2	23.50	23.30	-2	11,988	-0.02%
2023/12/04	8	24.13	98	24.09	23.70	-90	11,939	-0.75%
2023/12/01	0.3	24.08	7	23.69	24.15	-6.7	11,883	-0.06%
2023/11/30	18	24.33	21	23.89	23.90	-3	11,820	-0.03%
2023/11/29	139	25.27	61.1	24.68	24.30	77.9	11,673	0.67%	大買/
2023/11/28	6	23.59	1	23.70	23.45	5	11,095	0.05%
2023/11/27	0	0.00	3	23.43	23.20	-3	11,022	-0.03%
2023/11/24	0	0.00	4	23.43	23.30	-4	10,979	-0.04%
2023/11/22	9	23.43	9	23.41	23.45	0	11,135	0.00%
2023/11/21	3	23.30	4	23.50	23.05	-1	11,163	-0.01%
2023/11/20	9	23.39	18	23.40	23.25	-9	11,011	-0.08%
2023/11/17	12	22.95	24	22.93	22.80	-12	10,827	-0.11%
2023/11/16	8	22.57	10	22.64	22.45	-2	10,606	-0.02%
2023/11/15	27.1	22.58	30	22.55	22.60	-2.9	10,389	-0.03%
2023/11/14	5	21.44	2	21.63	21.75	3	9,836	0.03%
2023/11/13	4	21.58	6	21.73	21.65	-2	9,676	-0.02%
2023/11/10	3	20.28	2	20.35	20.10	1	9,288	0.01%
2023/11/09	1	20.05	0	0.00	20.05	1	9,223	0.01%
2023/11/08	2.1	20.74	3	20.40	20.40	-0.9	9,169	-0.01%
2023/11/07	1	20.20	2	20.43	20.75	-1	9,060	-0.01%
2023/11/06	7	21.24	3	21.30	21.15	4	8,961	0.04%
2023/11/02	4	21.13	1	21.25	21.10	3	8,827	0.03%
2023/11/01	9	21.56	2	21.93	20.85	7	8,765	0.08%
2023/10/31	4	21.39	2	21.48	21.15	2	8,649	0.02%
2023/10/30	13	22.03	7	21.81	21.75	6	8,496	0.07%
2023/10/27	19	22.04	27	21.97	21.70	-8	8,318	-0.10%
2023/10/26	28.3	23.12	17	22.94	22.40	11.3	8,168	0.14%
2023/10/25	26.9	23.27	27	23.39	23.25	-0.1	8,159	0.00%
2023/10/24	105.4	24.23	71	23.96	23.55	34.4	7,787	0.44%	大買/
2023/10/23	29	23.08	33	23.38	23.65	-4	6,176	-0.06%
2023/10/20	22	20.88	53	20.83	21.50	-31	5,607	-0.55%
2023/10/19	10	19.62	2	19.88	19.55	8	4,977	0.16%
2023/10/18	27	19.83	33	19.76	20.10	-6	4,813	-0.12%
2023/10/17	17	19.26	11	19.31	18.85	6	4,372	0.14%
2023/10/16	13	18.90	0	0.00	19.10	13	4,165	0.31%
2023/10/06	0	0.00	1	17.30	17.20	-1	4,223	-0.02%
2023/10/05	1	17.50	0	0.00	17.25	1	4,261	0.02%
2023/09/26	0	0.00	1	18.70	18.55	-1	5,199	-0.02%
2023/09/25	0	0.00	0	19.00	19.10	0	5,205	0.00%
2023/09/19	2	19.28	1	19.30	19.20	1	5,173	0.02%
2023/09/15	0	0.00	1	19.50	19.55	-1	5,156	-0.02%
2023/09/14	0	0.00	1	19.55	19.55	-1	5,134	-0.02%
2023/09/13	0	0.00	3	19.65	19.25	-3	5,131	-0.06%
2023/09/12	9	19.72	3	19.73	19.70	6	5,129	0.12%
2023/09/11	2	19.85	1	19.40	19.30	1	5,114	0.02%
2023/09/07	0	0.00	1	19.55	19.55	-1	5,035	-0.02%
2023/09/06	7	19.80	17	19.73	19.65	-10	4,995	-0.20%
2023/09/05	23	20.04	10	19.93	19.85	13	4,916	0.26%
2023/09/04	7	19.76	13	19.49	19.40	-6	4,799	-0.13%
2023/09/01	30	20.20	23	20.42	20.70	7	4,607	0.15%
2023/08/31	2	18.95	1	18.75	19.10	1	4,113	0.02%
2023/08/30	1	18.85	1	19.05	18.75	0	4,098	0.00%
2023/08/29	9	18.78	6	18.70	18.80	3	4,056	0.07%
2023/08/28	20	18.91	29	19.20	18.95	-9	3,970	-0.23%
2023/08/25	2	18.90	13	18.95	18.80	-11	3,661	-0.30%
2023/08/24	1	17.85	1	17.80	17.50	0	3,472	0.00%
2023/08/22	0.1	16.95	0	0.00	16.70	0.1	3,433	0.00%
2023/08/18	0	0.00	4	17.40	17.00	-4	3,418	-0.12%
2023/08/14	0	0.00	2	17.05	17.00	-2	3,389	-0.06%
2023/08/10	0	0.00	1	17.55	17.55	-1	3,364	-0.03%
2023/08/08	11	18.70	5	18.51	18.50	6	3,296	0.18%
2023/08/07	3	18.78	2	18.85	18.75	1	3,280	0.03%
2023/08/04	0	0.00	3	17.82	18.10	-3	3,244	-0.09%
2023/08/02	5	18.65	5	18.36	18.10	0	3,209	0.00%
2023/08/01	2	18.78	1	18.80	18.50	1	3,159	0.03%
2023/07/31	17	19.34	6.2	19.08	18.70	10.9	3,108	0.35%
2023/07/28	14.2	20.37	6	20.08	20.05	8.2	2,944	0.28%
2023/07/27	6	18.45	80	19.01	19.35	-74	2,504	-2.95%
2023/07/26	0	0.00	3	17.93	17.60	-3	2,283	-0.13%
2023/07/25	8	18.04	2	18.00	17.90	6	2,266	0.26%
2023/07/20	2	18.20	1	18.05	18.05	1	2,202	0.05%
2023/07/19	0	0.00	1	17.60	17.55	-1	2,159	-0.05%
2023/07/18	15	18.46	20	18.03	17.85	-5	2,129	-0.23%
2023/07/17	0	0.00	5	17.95	17.95	-5	2,030	-0.25%
2023/07/13	40	18.24	42	18.08	17.85	-2	1,994	-0.10%
2023/07/12	0	0.00	14	17.81	17.90	-14	1,892	-0.74%
2023/07/11	6	17.85	0	0.00	17.80	6	1,846	0.33%
2023/07/10	5	17.64	0	0.00	17.50	5	1,821	0.27%
2023/07/07	16	18.10	6	17.90	17.85	10	1,813	0.55%
2023/07/06	10	18.16	12	18.20	18.40	-2	1,658	-0.12%
2023/07/05	62	17.86	43	17.90	18.00	19	1,477	1.29%
2023/07/04	0	0.00	21	16.55	17.15	-21	1,025	-2.05%
2023/06/27	0	15.55	0	0.00	15.25	0	879	0.00%
2023/06/20	1	15.50	0	0.00	15.45	1	866	0.12%
2023/06/19	0	0.00	2	15.55	15.55	-2	862	-0.23%
2023/06/16	0	0.00	5	15.45	15.60	-5	842	-0.59%
2023/06/15	0	0.00	4	15.25	15.40	-4	814	-0.49%
2023/06/13	0	0.00	5	14.95	14.90	-5	779	-0.64%
2023/06/12	5	14.85	0	0.00	14.75	5	775	0.65%
2023/06/08	0	0.00	1	14.90	14.85	-1	778	-0.13%
2023/06/07	0	0.00	6	15.00	15.00	-6	793	-0.76%
2023/06/05	0	0.00	4	15.05	14.95	-4	830	-0.48%
2023/05/31	0	0.00	2	14.60	14.65	-2	839	-0.24%
2023/05/26	2	14.35	0	0.00	14.30	2	855	0.23%
2023/05/22	0	0.00	2	14.15	14.20	-2	965	-0.21%
2023/05/19	2	14.00	2	14.15	14.05	0	1,007	0.00%
2023/05/18	2	14.00	1	14.00	14.00	1	1,094	0.09%
2023/05/08	2	14.20	0	0.00	14.20	2	1,234	0.16%
2023/04/17	0	0.00	2	15.60	15.60	-2	1,412	-0.14%
2023/04/13	5	15.40	0	0.00	15.35	5	1,378	0.36%
2023/04/12	1	15.30	11	15.45	15.70	-10	1,355	-0.74%
2023/04/07	6	14.96	0	0.00	14.95	6	1,294	0.46%
2023/03/28	0	15.35	0	0.00	15.05	0	1,280	0.00%
2023/03/24	0	0.00	10	15.30	15.20	-10	1,275	-0.78%
2023/03/17	2	14.60	0	0.00	14.80	2	1,258	0.16%
2023/03/10	20	15.25	1	15.10	15.10	19	1,280	1.48%
2023/03/09	1	15.85	1	15.65	15.55	0	1,276	0.00%
2023/03/08	11	15.66	19	15.69	15.70	-8	1,267	-0.63%
2023/03/07	0	0.00	1	15.50	15.55	-1	1,243	-0.08%
2023/03/06	1	15.40	1	15.50	15.40	0	1,231	0.00%
2023/02/24	2	15.15	4	15.20	15.15	-2	1,204	-0.17%
2023/02/23	1	15.55	0	0.00	15.40	1	1,192	0.08%
2023/02/22	0	0.00	1	15.15	15.50	-1	1,171	-0.09%
2023/02/21	2	15.50	0	0.00	15.45	2	1,166	0.17%
2023/02/20	4	15.60	0	0.00	15.70	4	1,163	0.34%
2023/02/17	2	15.30	1	15.35	15.45	1	1,138	0.09%
2023/02/16	1	15.25	12	15.07	15.25	-11	1,104	-1.00%
2023/02/15	2	14.60	0	0.00	14.55	2	1,033	0.19%
2023/02/14	0	0.00	9	14.62	14.55	-9	1,034	-0.87%
2023/02/10	13	14.50	1	14.45	14.40	12	1,126	1.07%
2023/02/09	4	15.03	4	15.01	14.90	0	1,101	0.00%
2023/02/08	2	15.05	10	14.85	15.05	-8	1,068	-0.75%
2023/02/07	0	0.00	15	14.76	14.75	-15	1,045	-1.43%
2023/02/06	0	0.00	2	14.80	14.80	-2	1,095	-0.18%
2023/02/03	0	0.00	1	15.00	15.05	-1	1,081	-0.09%
2023/02/02	17	15.01	12	15.07	15.10	5	1,040	0.48%
2023/02/01	13	14.25	0	0.00	14.70	13	900	1.44%
2023/01/31	0	0.00	3	13.50	13.95	-3	852	-0.35%
2023/01/30	0	0.00	2	13.20	13.25	-2	835	-0.24%
2023/01/17	1	13.05	0	0.00	13.05	1	835	0.12%
2023/01/13	1	13.35	1	13.55	13.15	0	837	0.00%
2023/01/12	2	13.38	1	13.50	13.35	1	838	0.12%
2023/01/11	1	13.40	1	13.50	13.45	0	837	0.00%
2023/01/04	0	0.00	1	13.10	12.95	-1	877	-0.11%
2023/01/03	2	13.00	1	13.10	13.05	1	888	0.11%
2022/12/30	0	0.00	1	13.10	12.95	-1	889	-0.11%
2022/12/29	1	13.00	2	13.00	12.95	-1	892	-0.11%
2022/12/28	0	0.00	2	13.10	13.10	-2	897	-0.22%
2022/12/22	0	0.00	1	13.40	13.40	-1	943	-0.11%
2022/12/20	1	13.65	0	0.00	13.20	1	981	0.10%
2022/12/14	0	0.00	5	13.90	13.85	-5	1,022	-0.49%
2022/12/12	2	14.00	0	0.00	13.90	2	1,022	0.20%
2022/12/08	8	14.18	4	14.20	14.30	4	1,040	0.38%
2022/12/07	5	14.05	1	14.10	14.05	4	1,045	0.38%
2022/12/05	7	14.91	0	0.00	14.75	7	1,047	0.67%
2022/12/02	2	14.90	0	0.00	14.90	2	1,039	0.19%
2022/11/30	0	0.00	2	14.20	14.25	-2	1,031	-0.19%
2022/11/25	2	14.10	2	14.20	13.95	0	1,045	0.00%
2022/11/24	0	0.00	1	14.05	14.15	-1	1,045	-0.10%
2022/11/21	2	14.10	0	0.00	14.00	2	1,053	0.19%
2022/11/16	2	14.10	4	14.23	14.15	-2	1,038	-0.19%
2022/11/15	1	14.00	12	14.01	14.15	-11	1,028	-1.07%
2022/11/14	0	0.00	2	13.95	13.95	-2	1,020	-0.20%
2022/11/11	6	13.92	4	14.20	13.70	2	1,020	0.20%
2022/11/10	3	13.63	3.1	13.77	13.85	-0.1	1,005	0.00%
2022/11/09	3	14.00	10	13.81	13.95	-7	1,002	-0.70%
2022/11/08	12	13.61	0	0.00	13.50	12	923	1.30%
2022/11/07	6	13.55	4	13.65	13.55	2	934	0.21%
2022/11/04	0	0.00	2	13.45	13.50	-2	943	-0.21%
2022/11/03	12	13.13	5	13.20	13.25	7	952	0.73%
2022/11/02	1	13.45	0	0.00	13.15	1	963	0.10%
2022/10/28	5	12.85	0	0.00	12.65	5	1,020	0.49%
2022/10/27	0	0.00	2	12.95	13.00	-2	1,066	-0.19%
2022/10/24	2	13.00	1	12.85	12.75	1	1,110	0.09%
2022/10/20	3	12.47	3	12.60	12.55	0	1,133	0.00%
2022/10/18	1	12.70	1	12.90	12.85	0	1,148	0.00%
2022/10/17	1	12.30	1	12.45	12.70	0	1,163	0.00%
2022/10/14	2	12.10	4	12.38	12.65	-2	1,178	-0.17%
2022/10/13	5	12.32	0	0.00	11.85	5	1,179	0.42%
2022/09/29	2	12.90	1	12.55	12.85	1	1,247	0.08%
2022/09/28	2	12.43	2	12.80	12.35	0	1,254	0.00%
2022/09/26	5	13.69	0	0.00	13.35	5	1,257	0.40%
2022/09/23	1	14.70	0	0.00	14.55	1	1,268	0.08%
2022/09/21	1	14.90	0	0.00	14.80	1	1,288	0.08%
2022/09/16	1	15.20	10	15.15	14.85	-9	1,316	-0.68%
2022/09/15	0	0.00	1	15.40	15.30	-1	1,327	-0.08%
2022/09/14	10	15.15	0	0.00	15.15	10	1,346	0.74%
2022/09/13	1	15.25	1	15.40	15.15	0	1,369	0.00%
2022/09/12	1	15.20	1	15.15	15.10	0	1,396	0.00%
2022/09/08	0	0.00	1	14.85	14.90	-1	1,433	-0.07%
2022/09/07	1	14.65	0	0.00	14.65	1	1,461	0.07%
2022/09/05	3	15.18	10	15.20	15.15	-7	1,486	-0.47%
2022/09/02	1	15.60	0	0.00	15.55	1	1,490	0.07%
2022/08/30	0	0.00	1	15.80	15.85	-1	1,502	-0.07%
2022/08/18	3	15.95	0	0.00	16.20	3	1,566	0.19%
2022/08/12	0	0.00	3	15.58	15.85	-3	1,560	-0.19%
2022/08/10	0	0.00	2	15.10	15.10	-2	1,543	-0.13%
2022/08/09	4	15.33	0	0.00	15.25	4	1,542	0.26%
2022/08/08	1	15.50	1	15.50	15.50	0	1,536	0.00%
2022/08/05	0	0.00	1	15.85	15.90	-1	1,522	-0.07%
2022/08/04	2	15.53	3	15.55	15.60	-1	1,524	-0.07%
2022/08/03	3	16.67	1	16.85	16.60	2	1,474	0.14%
2022/08/02	2	16.73	1	17.00	16.65	1	1,449	0.07%
2022/08/01	3	16.85	0	0.00	17.00	3	1,436	0.21%
2022/07/29	0	0.00	1	17.00	16.90	-1	1,431	-0.07%
2022/07/27	0	0.00	1	16.75	16.75	-1	1,419	-0.07%
2022/07/22	0	0.00	0.3	17.00	16.95	-0.3	1,417	-0.02%
2022/07/21	0	0.00	1	17.00	17.00	-1	1,441	-0.07%
2022/07/19	0	0.00	1	16.35	16.55	-1	1,461	-0.07%
2022/07/18	0	0.00	4	16.31	16.35	-4	1,467	-0.27%
2022/07/14	0	0.00	2	15.65	15.85	-2	1,470	-0.14%
2022/07/13	1	15.50	1	15.65	15.55	0	1,472	0.00%
2022/07/12	5	15.09	0	0.00	15.05	5	1,479	0.34%
2022/07/08	0.3	16.05	0	0.00	16.25	0.3	1,481	0.02%
2022/07/06	0	0.00	1	15.20	15.20	-1	1,461	-0.07%
2022/07/05	1	15.80	0	0.00	16.00	1	1,480	0.07%
2022/07/04	0	0.00	10	15.90	15.80	-10	1,482	-0.67%
2022/07/01	10	15.50	13	16.30	15.40	-3	1,481	-0.20%
2022/06/30	1	16.45	0	0.00	16.45	1	1,455	0.07%
2022/06/27	0	0.00	5	17.70	17.75	-5	1,494	-0.33%
2022/06/24	2	17.05	3	17.28	17.10	-1	1,502	-0.07%
2022/06/23	1	17.10	0	0.00	17.00	1	1,529	0.07%
2022/06/17	1	18.30	0	0.00	18.10	1	1,791	0.06%
2022/06/16	1	19.50	1	19.70	18.70	0	1,818	0.00%
2022/06/15	2	19.58	0	0.00	19.40	2	1,918	0.10%
2022/06/14	6	19.48	0	0.00	19.45	6	1,936	0.31%
2022/06/10	1	20.60	0	0.00	20.60	1	1,927	0.05%
2022/06/09	0	21.35	0	0.00	21.15	0	1,932	0.00%
2022/05/31	1	21.60	5	21.60	21.50	-4	2,156	-0.19%
2022/05/13	0	0.00	4	20.25	20.35	-4	2,348	-0.17%
2022/05/12	2	19.95	2	19.95	19.80	0	2,351	0.00%
2022/05/11	0	0.00	0.3	20.40	20.20	-0.3	2,355	-0.01%
2022/05/10	0	0.00	1	20.35	20.75	-1	2,427	-0.04%
2022/05/09	6	21.20	0	0.00	20.80	6	2,479	0.24%
2022/05/05	10	21.85	1	21.85	21.65	9	2,516	0.36%
2022/05/03	1	21.05	0	0.00	21.15	1	2,601	0.04%
2022/04/29	1	21.50	0	0.00	21.15	1	2,634	0.04%
2022/04/27	0	0.00	15	20.86	21.10	-15	2,749	-0.55%
2022/04/26	0	0.00	4	21.65	21.60	-4	2,730	-0.15%
2022/04/25	1	22.10	11	22.00	21.90	-10	2,761	-0.36%
2022/04/22	14	23.08	6	23.05	22.90	8	2,759	0.29%
2022/04/21	0	0.00	4	23.28	23.25	-4	2,810	-0.14%
2022/04/20	0	0.00	0	23.05	23.15	0	2,845	0.00%
2022/04/19	1	22.95	2	23.13	23.10	-1	2,891	-0.03%
2022/04/18	2	22.58	0	0.00	22.60	2	2,967	0.07%
2022/04/14	1	23.50	3	23.63	23.45	-2	3,097	-0.06%
2022/04/13	9	23.49	0	0.00	23.55	9	3,165	0.28%
2022/04/12	7	23.03	0	0.00	23.05	7	3,248	0.22%
2022/04/08	1	23.70	1	23.75	23.75	0	3,592	0.00%
2022/04/07	2	23.78	0	0.00	23.60	2	3,776	0.05%
2022/04/06	0	0.00	1	24.10	24.05	-1	3,948	-0.03%
2022/03/30	4	25.00	0	0.00	24.85	4	4,757	0.08%
2022/03/28	0	24.55	0	0.00	24.90	0	4,878	0.00%
2022/03/25	36	25.43	36	25.88	25.15	0	4,902	0.00%
2022/03/24	0	0.00	1	25.20	25.30	-1	4,738	-0.02%
2022/03/23	0	24.90	13	24.99	24.95	-13	4,782	-0.27%
2022/03/22	0	24.50	3	24.63	24.80	-3	4,871	-0.06%
2022/03/21	3	24.63	4	24.65	24.60	-1	4,929	-0.02%
2022/03/18	1	24.00	4	24.19	24.45	-3	4,986	-0.06%
2022/03/17	1	23.25	2	23.00	23.25	-1	4,941	-0.02%
2022/03/16	2	22.48	0	0.00	22.50	2	5,031	0.04%
2022/03/15	0	0.00	1	22.45	22.35	-1	5,142	-0.02%
2022/03/14	0	0.00	10	23.00	23.10	-10	5,373	-0.19%
2022/03/11	2	22.63	2	22.83	22.90	0	5,541	0.00%
2022/03/10	5	22.78	2	22.93	22.90	3	5,638	0.05%
2022/03/09	8	21.93	1	22.20	22.20	7	5,696	0.12%
2022/03/08	3	22.00	7	21.50	21.50	-4	5,957	-0.07%
2022/03/07	0	0.00	1	22.50	22.50	-1	7,005	-0.01%
2022/03/04	2	23.85	7	24.01	23.70	-5	7,698	-0.06%
2022/03/03	18	24.12	1	24.15	24.10	17	7,897	0.22%
2022/03/02	0	0.00	1	23.85	24.00	-1	8,241	-0.01%
2022/03/01	1	23.85	5	23.85	23.85	-4	8,361	-0.05%
2022/02/25	1	23.35	1	23.60	23.50	0	8,418	0.00%
2022/02/24	7	23.56	0	0.00	23.35	7	8,572	0.08%
2022/02/23	9	24.51	0	0.00	24.30	9	8,919	0.10%
2022/02/22	1	24.50	0	0.00	24.35	1	9,124	0.01%
2022/02/18	1	24.70	0	0.00	25.10	1	9,691	0.01%
2022/02/17	6	25.07	18	25.22	25.00	-12	9,801	-0.12%
2022/02/16	5	25.15	4	25.16	25.20	1	10,010	0.01%
2022/02/15	1	24.50	1	24.70	24.65	0	10,157	0.00%
2022/02/14	6	24.42	0	0.00	24.35	6	10,236	0.06%
2022/02/11	5	25.25	0	0.00	25.25	5	10,412	0.05%
2022/02/10	0	0.00	8	25.19	25.20	-8	10,542	-0.08%
2022/02/09	3	25.10	4	25.01	25.30	-1	10,585	-0.01%
2022/02/08	1	24.35	0	0.00	24.45	1	10,600	0.01%
2022/02/07	1	23.60	0	0.00	24.00	1	10,705	0.01%
2022/01/26	0	0.00	3	23.30	23.30	-3	11,050	-0.03%
2022/01/24	6	24.21	2	24.30	24.20	4	11,341	0.04%
2022/01/20	1	24.90	0	0.00	25.50	1	11,496	0.01%
2022/01/18	1	25.55	6	25.40	25.10	-5	11,543	-0.04%
2022/01/17	5	25.51	1	25.45	25.50	4	11,564	0.03%
2022/01/14	3	24.70	0	0.00	24.80	3	11,597	0.03%
2022/01/13	7	25.25	0	0.00	25.15	7	11,617	0.06%
2022/01/12	11	25.38	5	25.33	25.20	6	11,640	0.05%
2022/01/11	14	25.48	2	25.50	25.25	12	11,662	0.10%
2022/01/10	0	0.00	20	26.05	25.90	-20	11,660	-0.17%
2022/01/07	3.1	26.10	20	26.38	26.05	-16.9	11,753	-0.14%
2022/01/06	5.1	27.19	4	26.85	27.00	1.1	11,772	0.01%
2022/01/05	11	27.18	3.3	27.18	27.10	7.7	11,815	0.07%
2022/01/04	15	27.47	1	27.70	27.55	14	11,843	0.12%
2022/01/03	18	27.71	24	27.63	27.85	-6	11,828	-0.05%
2021/12/30	11	27.55	57	27.34	27.70	-46	11,651	-0.39%
2021/12/29	3	27.38	34	27.30	27.30	-31	11,570	-0.27%
2021/12/28	8.1	27.09	17	27.03	26.85	-8.9	11,556	-0.08%
2021/12/27	55	27.13	4	27.08	27.00	51	11,660	0.44%
2021/12/24	15.3	27.28	78	27.29	27.35	-62.7	11,567	-0.54%
2021/12/23	0	0.00	4	26.28	26.35	-4	11,213	-0.04%
2021/12/22	12	25.93	7.1	26.18	25.90	4.9	11,372	0.04%
2021/12/21	8.1	25.77	2	26.05	25.80	6.1	11,439	0.05%
2021/12/20	5	25.97	0	0.00	25.75	5	11,510	0.04%
2021/12/17	22	26.26	0	0.00	26.05	22	11,611	0.19%
2021/12/16	1	26.55	30	26.77	26.80	-29	11,789	-0.25%
2021/12/15	2	26.18	2	26.20	26.20	0	11,905	0.00%
2021/12/14	9.1	25.93	14	25.74	25.75	-4.9	12,137	-0.04%
2021/12/13	1	26.85	22	26.53	26.40	-21	12,420	-0.17%
2021/12/10	5	26.60	44	26.43	26.50	-39	12,605	-0.31%
2021/12/09	11.1	27.02	2	26.93	26.70	9.1	12,786	0.07%
2021/12/08	6	27.28	0	0.00	27.15	6	12,948	0.05%
2021/12/07	31	26.96	5	26.71	27.35	26	13,140	0.20%
2021/12/06	16	26.74	2	26.65	26.60	14	13,635	0.10%
2021/12/03	6	27.21	4	27.46	27.00	2	13,941	0.01%
2021/12/02	20	27.35	11	27.12	26.95	9	14,271	0.06%
2021/12/01	164	28.39	40	28.31	27.80	124	14,650	0.85%	大買/鉅額交易
2021/11/30	22	27.67	31	27.56	28.10	-9	14,388	-0.06%
2021/11/29	20	25.41	18	25.69	25.55	2	14,168	0.01%
2021/11/26	79	26.92	38	26.54	26.60	41	14,466	0.28%
2021/11/25	5	26.67	2	26.90	26.45	3	14,563	0.02%
2021/11/24	2	26.05	2	26.25	26.20	0	14,807	0.00%
2021/11/23	6	26.53	5	26.34	26.15	1	15,772	0.01%
2021/11/22	20	27.11	14	27.23	27.30	6	16,008	0.04%
2021/11/19	14	26.48	15	26.56	26.85	-1	16,031	-0.01%
2021/11/18	8	26.31	3	26.32	26.10	5	16,273	0.03%
2021/11/17	11	26.59	6	26.42	26.90	5	16,561	0.03%
2021/11/16	9	25.64	0	0.00	25.90	9	16,392	0.05%
2021/11/15	6	25.62	21	25.54	25.60	-15	16,550	-0.09%
2021/11/12	7	24.71	14	24.64	24.55	-7	16,751	-0.04%
2021/11/11	7	25.51	1	25.65	25.20	6	17,178	0.03%
2021/11/10	17	25.42	1	25.50	25.55	16	17,624	0.09%
2021/11/09	4	26.03	15	26.38	26.00	-11	18,390	-0.06%
2021/11/08	5	26.13	7	26.29	25.80	-2	18,846	-0.01%
2021/11/05	5	25.80	0	0.00	25.85	5	19,553	0.03%
2021/11/04	5	25.79	6	26.19	25.70	-1	20,495	0.00%
2021/11/03	4	26.30	1	25.80	25.80	3	22,304	0.01%
2021/11/02	6	26.34	15	26.33	26.60	-9	24,642	-0.04%
2021/11/01	2	26.03	10	26.20	25.95	-8	25,540	-0.03%
2021/10/29	10	25.40	0	0.00	25.20	10	25,707	0.04%
2021/10/28	4	25.60	0	0.00	26.05	4	25,842	0.02%
2021/10/27	1	25.60	2	25.73	25.80	-1	26,197	0.00%
2021/10/26	13	25.60	5	25.70	25.10	8	26,488	0.03%
2021/10/25	0	0.00	2	25.10	25.70	-2	26,635	-0.01%
2021/10/22	0	0.00	3	25.37	25.45	-3	26,950	-0.01%
2021/10/21	2	25.05	3	25.35	25.05	-1	27,283	0.00%
2021/10/19	2	24.90	0	0.00	25.30	2	27,842	0.01%
2021/10/15	1	24.75	3	24.60	24.80	-2	29,069	-0.01%
2021/10/14	2	23.78	0	0.00	23.65	2	29,343	0.01%
2021/10/13	1	23.85	0	0.00	23.70	1	29,746	0.00%
2021/10/12	1	24.50	34	24.34	24.35	-33	29,981	-0.11%
2021/10/08	17	25.92	1	26.10	25.55	16	30,475	0.05%
2021/10/07	0	0.00	5	26.10	26.10	-5	31,126	-0.02%
2021/10/06	11	25.60	0	0.00	24.90	11	32,701	0.03%
2021/10/05	10	24.56	4	24.20	25.65	6	33,514	0.02%
2021/10/04	6	24.98	8	24.96	24.50	-2	35,120	-0.01%
2021/10/01	6	26.16	4	26.23	25.85	2	35,406	0.01%
2021/09/30	4	26.65	4	26.61	27.00	0	35,605	0.00%
2021/09/29	8	26.96	1	26.40	26.30	7	35,968	0.02%
2021/09/28	13	27.95	3	28.03	28.05	10	36,179	0.03%
2021/09/27	5	28.25	9	28.23	28.20	-4	36,410	-0.01%
2021/09/24	1	28.55	12	28.59	28.55	-11	36,463	-0.03%
2021/09/23	20	28.65	14	29.02	28.20	6	36,408	0.02%
2021/09/22	7	28.66	5	28.64	28.30	2	36,306	0.01%
2021/09/17	4	28.66	5	28.82	28.75	-1	36,253	0.00%
2021/09/16	12	29.23	20.1	29.17	29.55	-8.1	36,183	-0.02%
2021/09/15	16.1	28.53	2	28.65	28.30	14.1	35,892	0.04%
2021/09/14	15	29.17	13	29.09	29.05	2	35,759	0.01%
2021/09/13	10	29.35	11	29.30	28.90	-1	35,654	0.00%
2021/09/10	30	30.20	37	29.76	29.85	-7	35,997	-0.02%
2021/09/09	51	29.43	33	30.03	30.10	18	36,385	0.05%
2021/09/08	14	28.52	134	28.64	28.30	-120	36,618	-0.33%	大賣/鉅額交易
2021/09/07	14	28.70	4	29.43	28.50	10	36,439	0.03%
2021/09/06	23	30.16	10	29.87	29.90	13	36,113	0.04%
2021/09/03	18	30.16	44.3	30.18	30.65	-26.3	35,579	-0.07%
2021/09/02	21	29.42	26.3	29.22	28.95	-5.3	35,229	-0.01%
2021/09/01	22.5	30.16	13.1	30.21	30.50	9.4	34,963	0.03%
2021/08/31	27	29.55	31	29.71	30.45	-4	34,532	-0.01%
2021/08/30	7	29.10	14.2	29.19	29.15	-7.2	34,421	-0.02%
2021/08/27	121	29.69	54	29.67	28.65	67	34,102	0.20%	大買/
2021/08/26	32	29.13	59	29.10	29.30	-27	33,124	-0.08%
2021/08/25	31	28.63	19	28.81	28.55	12	32,777	0.04%
2021/08/24	58	28.32	28.4	28.12	27.95	29.6	32,487	0.09%
2021/08/23	10	27.68	11	28.01	28.60	-1	32,099	0.00%
2021/08/20	2	25.73	3	26.17	26.50	-1	31,797	0.00%
2021/08/19	6.4	26.20	6	26.38	25.50	0.4	31,611	0.00%
2021/08/18	8.1	24.93	2	25.15	26.90	6.1	31,672	0.02%
2021/08/17	7	26.35	16	26.04	25.05	-9	31,361	-0.03%
2021/08/16	2	25.65	20	26.04	25.85	-18	30,920	-0.06%
2021/08/13	32	27.78	26	27.78	26.85	6	30,425	0.02%
2021/08/12	39	27.91	48	27.83	28.05	-9	29,558	-0.03%
2021/08/11	33	28.53	45	27.82	27.40	-12	29,119	-0.04%
2021/08/10	27.1	29.42	17	29.56	29.30	10.1	28,381	0.04%
2021/08/09	83	30.52	77	30.71	29.85	6	27,503	0.02%
2021/08/06	145	30.30	128	30.47	29.35	17	25,670	0.07%	大買/大賣/
2021/08/05	33	29.77	48	29.91	31.15	-15	23,188	-0.06%
2021/08/04	17	28.06	14.1	28.29	28.35	2.9	22,281	0.01%
2021/08/03	13	27.64	2	27.73	28.00	11	22,117	0.05%
2021/08/02	23	27.30	20	27.67	27.20	3	22,141	0.01%
2021/07/30	2	26.70	11	26.84	26.65	-9	21,909	-0.04%
2021/07/29	9	26.63	7	26.14	26.20	2	21,642	0.01%
2021/07/28	17	26.04	31	25.51	26.20	-14	21,511	-0.07%
2021/07/27	8	28.11	39	27.95	27.05	-31	21,360	-0.15%
2021/07/26	3	28.05	33.5	28.21	28.15	-30.5	21,094	-0.14%
2021/07/23	23	27.68	34	27.84	28.10	-11	21,018	-0.05%
2021/07/22	69	28.32	54	28.17	27.80	15	20,792	0.07%
2021/07/21	63	27.47	61	27.32	27.55	2	20,057	0.01%
2021/07/20	53	26.84	47	27.00	26.65	6	19,848	0.03%
2021/07/19	32	26.77	17	26.81	27.00	15	19,639	0.08%
2021/07/16	13	26.23	16	26.08	26.45	-3	19,323	-0.02%
2021/07/15	33	25.75	33	24.87	26.20	0	19,163	0.00%
2021/07/14	41	25.84	11.3	25.85	25.30	29.7	18,720	0.16%
2021/07/13	103.4	28.07	45	28.00	27.35	58.4	18,262	0.32%	大買/
2021/07/12	37	25.38	27	25.94	26.40	10	16,717	0.06%
2021/07/09	115.5	24.09	54	24.19	24.00	61.5	15,872	0.39%	大買/
2021/07/08	1	22.65	33	23.18	23.20	-32	14,274	-0.22%
2021/07/07	16	20.70	25	20.84	21.10	-9	13,999	-0.06%
2021/07/06	27	20.85	14.5	20.60	20.40	12.5	13,812	0.09%
2021/07/05	56.5	20.62	18	20.75	20.65	38.5	13,568	0.28%
2021/07/02	7	19.88	10.2	19.72	19.85	-3.2	13,896	-0.02%
2021/07/01	16	19.22	18	19.49	19.40	-2	14,443	-0.01%
2021/06/30	0	0.00	1	19.45	19.50	-1	14,510	-0.01%
2021/06/29	5	19.34	0	0.00	19.20	5	14,458	0.03%
2021/06/28	12	19.62	29	19.52	19.65	-17	14,351	-0.12%
2021/06/25	96	19.51	130	19.29	19.05	-34	14,312	-0.24%	大賣/
2021/06/24	0	0.00	11	19.11	19.30	-11	14,589	-0.08%
2021/06/23	7	18.68	5	18.95	18.95	2	14,571	0.01%
2021/06/22	4	18.75	1.6	18.71	18.45	2.4	14,656	0.02%
2021/06/21	21.1	18.94	54	19.00	18.50	-32.9	14,558	-0.23%
2021/06/18	54.1	19.90	13	19.89	19.45	41.1	14,066	0.29%
2021/06/17	42	20.19	48	19.74	20.80	-6	13,399	-0.04%
2021/06/16	6	19.12	52	19.06	19.00	-46	12,572	-0.37%
2021/06/15	0	0.00	1	19.00	18.90	-1	12,434	-0.01%
2021/06/11	1	18.65	50	18.49	18.85	-49	12,411	-0.39%
2021/06/10	58.6	19.05	34	18.95	18.80	24.6	12,326	0.20%
2021/06/09	34	18.88	6	18.69	18.80	28	11,896	0.24%
2021/06/08	0	0.00	10	18.30	18.40	-10	11,693	-0.09%
2021/06/07	79	18.58	70	18.51	17.70	9	11,709	0.08%
2021/06/04	2	18.13	0	0.00	18.05	2	11,394	0.02%
2021/06/03	2	18.00	0	0.00	18.00	2	11,377	0.02%
2021/06/02	0	0.00	4	17.76	17.80	-4	11,354	-0.04%
2021/06/01	0	0.00	5	17.96	17.85	-5	11,327	-0.04%
2021/05/31	0	0.00	7	17.35	17.40	-7	11,239	-0.06%
2021/05/28	4	17.50	0	0.00	17.50	4	11,235	0.04%
2021/05/27	0	0.00	6	17.05	17.05	-6	11,157	-0.05%
2021/05/26	50	17.50	70	16.94	16.85	-20	11,189	-0.18%
2021/05/25	12	16.73	11	16.50	16.60	1	10,914	0.01%
2021/05/24	13	15.47	8	16.29	16.25	5	10,951	0.05%
2021/05/21	2	15.60	1	15.50	15.60	1	10,934	0.01%
2021/05/20	2	15.73	0	0.00	15.35	2	11,253	0.02%
2021/05/19	32	15.97	5	16.00	16.05	27	11,316	0.24%
2021/05/18	9	14.26	11	14.67	14.90	-2	11,332	-0.02%
2021/05/17	6	13.62	1	14.20	13.55	5	11,593	0.04%
2021/05/14	6	15.40	3	15.60	15.05	3	11,474	0.03%
2021/05/13	7	15.59	1	14.95	15.30	6	11,425	0.05%
2021/05/12	12	16.39	10	16.63	16.35	2	11,225	0.02%
2021/05/11	22	18.39	3	18.67	18.15	19	11,028	0.17%
2021/05/10	23	18.80	9	18.81	19.20	14	10,942	0.13%
2021/05/07	6	18.30	27	18.29	18.50	-21	10,759	-0.20%
2021/05/06	13	17.07	1	17.00	16.85	12	10,719	0.11%
2021/05/05	2	17.45	9	17.91	17.20	-7	10,680	-0.07%
2021/05/04	20	17.44	0	0.00	17.70	20	10,660	0.19%
2021/05/03	0	0.00	4	18.85	18.35	-4	10,488	-0.04%
2021/04/29	6	18.88	2	18.90	18.85	4	10,435	0.04%
2021/04/28	4	19.05	12	19.29	19.60	-8	10,339	-0.08%
2021/04/27	1	19.50	23	19.08	19.05	-22	10,446	-0.21%
2021/04/26	25	19.56	13	19.58	19.50	12	10,486	0.11%
2021/04/23	1	18.30	22	18.84	18.95	-21	10,331	-0.20%
2021/04/22	19	18.52	2	18.40	18.10	17	10,438	0.16%
2021/04/21	14	19.21	15	19.28	19.00	-1	11,121	-0.01%
2021/04/20	4	18.61	7	18.96	19.05	-3	11,229	-0.03%
2021/04/19	4	19.06	27	19.03	18.85	-23	11,325	-0.20%
2021/04/16	1	18.60	2	18.43	18.65	-1	11,180	-0.01%
2021/04/15	2	17.90	2	18.00	18.05	0	11,092	0.00%
2021/04/14	23	17.44	19	17.58	17.60	4	11,089	0.04%
2021/04/13	11	18.27	8.2	18.68	18.15	2.8	11,094	0.03%
2021/04/12	11.1	18.58	10	18.59	18.45	1.1	11,003	0.01%
2021/04/09	30	18.19	2	18.10	18.20	28	10,957	0.26%
2021/04/08	68.1	18.70	17	18.66	18.90	51.1	10,753	0.48%
2021/04/07	15	18.12	45	18.14	18.45	-30	9,992	-0.30%
2021/04/06	2	16.80	21.4	16.64	16.80	-19.4	9,169	-0.21%
2021/04/01	4	16.01	1	16.05	16.10	3	9,004	0.03%
2021/03/31	15	16.12	11	16.09	16.05	4	9,079	0.04%
2021/03/30	12	16.03	13	16.10	16.15	-1	9,048	-0.01%
2021/03/29	51	16.95	42	16.63	16.50	9	8,930	0.10%
2021/03/26	1	16.40	9	16.42	16.45	-8	8,460	-0.09%
2021/03/25	17	16.31	27	16.44	16.15	-10	8,444	-0.12%
2021/03/24	4	16.18	20	16.15	16.10	-16	8,306	-0.19%
2021/03/23	1	16.00	0	0.00	15.85	1	8,273	0.01%
2021/03/22	8.1	16.37	2.2	16.58	16.40	5.9	8,191	0.07%
2021/03/19	2.2	16.07	2.2	16.20	16.25	0.1	8,094	0.00%
2021/03/18	10.2	16.22	17.5	16.21	16.25	-7.4	8,125	-0.09%
2021/03/17	5	16.08	17	16.09	16.00	-12	8,179	-0.15%
2021/03/16	2	15.75	3	15.85	15.85	-1	8,235	-0.01%
2021/03/15	9	15.82	1.5	15.85	15.85	7.5	8,432	0.09%
2021/03/12	16	15.51	23	15.60	15.70	-7	8,564	-0.08%
2021/03/11	3	15.50	6	15.38	15.45	-3	8,905	-0.03%
2021/03/10	3	15.20	1	15.20	15.10	2	9,136	0.02%
2021/03/09	7	14.91	5	14.83	14.85	2	9,208	0.02%
2021/03/08	5	15.09	4	15.24	15.15	1	9,490	0.01%
2021/03/05	6	15.17	4	15.28	15.10	2	9,625	0.02%
2021/03/04	10	15.51	5	15.46	15.40	5	9,804	0.05%
2021/03/03	3	15.50	3	15.75	15.70	0	9,899	0.00%
2021/03/02	40	15.85	1	16.20	15.75	39	9,876	0.39%
2021/02/26	0.1	16.00	4	16.05	16.05	-3.9	9,941	-0.04%
2021/02/25	1	15.80	6	15.92	15.80	-5	10,284	-0.05%
2021/02/24	12	16.16	1	16.45	15.75	11	10,344	0.11%
2021/02/23	3.5	15.99	4	16.14	16.10	-0.5	10,691	0.00%
2021/02/22	14	16.22	5	16.03	16.10	9	10,581	0.09%
2021/02/19	18.1	15.39	9	15.53	15.60	9.1	10,255	0.09%
2021/02/18	2	15.00	27	15.20	15.30	-25	10,124	-0.25%
2021/02/17	81	15.25	82	15.11	15.30	-1	9,965	-0.01%
2021/02/04	0	0.00	1	14.25	13.85	-1	9,606	-0.01%
2021/02/03	0	0.00	1	14.00	13.90	-1	9,550	-0.01%
2021/02/02	0	0.00	100	13.75	13.80	-100	9,551	-1.05%
2021/01/29	13	13.83	2	14.20	13.80	11	9,543	0.12%
2021/01/28	11	14.21	14	14.12	14.25	-3	9,444	-0.03%
2021/01/27	2	14.03	2	13.90	13.90	0	9,261	0.00%
2021/01/26	12	14.19	0	0.00	14.00	12	9,212	0.13%
2021/01/22	10	14.55	0	0.00	14.50	10	9,103	0.11%
2021/01/20	5.5	15.06	7	15.28	14.35	-1.5	8,951	-0.02%
2021/01/19	0	14.75	1	14.70	15.10	-1	8,694	-0.01%
2021/01/18	8	14.45	3	14.50	14.50	5	8,591	0.06%
2021/01/15	10	15.31	105	15.46	15.00	-95	8,613	-1.10%	大賣/
2021/01/14	130	16.24	4	16.49	16.00	126	8,441	1.49%	大買/鉅額交易
2021/01/13	7	14.69	11	14.90	15.55	-4	7,538	-0.05%
2021/01/12	10	15.14	21	14.79	14.50	-11	7,235	-0.15%
2021/01/11	5	14.85	1	14.85	14.80	4	6,975	0.06%
2021/01/08	0	0.00	4	14.58	14.25	-4	6,834	-0.06%
2021/01/07	0	0.00	4	14.50	14.55	-4	6,790	-0.06%
2021/01/06	9	14.73	3	14.50	14.10	6	6,719	0.09%
2021/01/05	13	14.81	9	14.90	14.90	4	6,538	0.06%
2021/01/04	5	14.47	10	14.50	14.55	-5	6,416	-0.08%
2020/12/31	0	0.00	16	14.21	14.25	-16	6,307	-0.25%
2020/12/29	12	14.32	0	0.00	14.10	12	6,232	0.19%
2020/12/28	3	14.20	13	14.26	14.35	-10	6,224	-0.16%
2020/12/25	6	14.25	6	14.15	14.20	0	6,165	0.00%
2020/12/24	8	13.95	5	13.90	13.95	3	6,046	0.05%
2020/12/23	13	13.74	3	13.75	13.80	10	6,018	0.17%
2020/12/22	2	14.00	9	14.02	13.50	-7	6,020	-0.12%
2020/12/21	8	13.68	3	13.55	13.65	5	6,003	0.08%
2020/12/18	8	14.01	5	13.92	13.80	3	5,951	0.05%
2020/12/17	0	0.00	9	14.19	14.15	-9	5,882	-0.15%
2020/12/16	0	0.00	2	14.05	14.10	-2	5,860	-0.03%
2020/12/15	7	14.24	12	14.03	14.00	-5	5,830	-0.09%
2020/12/14	3	14.15	4	14.34	14.35	-1	5,774	-0.02%
2020/12/11	0	0.00	21	14.05	13.85	-21	5,674	-0.37%
2020/12/10	7	14.72	0	0.00	14.40	7	5,542	0.13%
2020/12/09	6	14.91	13	14.67	14.95	-7	5,392	-0.13%
2020/12/08	5	14.35	56	14.41	14.40	-51	5,187	-0.98%
2020/12/07	71	14.52	52	14.66	14.55	19	5,049	0.38%
2020/12/04	21	13.72	11	13.87	13.70	10	4,674	0.21%
2020/12/03	0	0.00	5	13.22	13.10	-5	4,405	-0.11%
2020/12/02	11	13.35	12	13.40	13.35	-1	4,450	-0.02%
2020/12/01	6	12.63	13	12.84	13.00	-7	4,151	-0.17%
2020/11/30	35	12.69	19	12.71	12.65	16	4,000	0.40%
2020/11/27	0	0.00	5	12.35	12.55	-5	3,815	-0.13%
2020/11/26	1	12.10	11	12.06	12.15	-10	3,693	-0.27%
2020/11/25	8	12.29	8	12.40	12.15	0	3,660	0.00%
2020/11/24	29	12.15	25	12.34	12.10	4	3,506	0.11%
2020/11/23	11	11.93	50	11.85	11.90	-39	3,088	-1.26%
2020/11/20	72	12.07	18	12.03	12.05	54	3,046	1.77%
2020/11/19	0	0.00	6	11.50	11.55	-6	2,592	-0.23%
2020/11/18	6	11.50	4	11.55	11.35	2	2,574	0.08%
2020/11/17	6	11.40	5.1	11.35	11.30	0.9	2,555	0.04%
2020/11/16	8	11.46	0	11.20	11.30	8	2,572	0.31%
2020/11/13	5	11.15	17	11.23	11.25	-12	2,567	-0.47%
2020/11/12	0	0.00	13	11.17	11.15	-13	2,581	-0.50%
2020/11/11	4	11.20	54	11.15	11.25	-50	2,600	-1.92%
2020/11/10	0	0.00	8	11.20	11.15	-8	2,643	-0.30%
2020/11/09	57	11.29	22	11.26	11.20	35	2,800	1.25%
2020/11/06	2	10.70	0	0.00	10.70	2	2,794	0.07%
2020/11/05	20	10.75	0	0.00	10.75	20	2,804	0.71%
2020/11/03	2	10.70	2	10.80	10.80	0	2,833	0.00%
2020/11/02	3	10.80	3	10.60	10.65	0	2,857	0.00%
2020/10/29	5	10.80	0	0.00	10.85	5	2,876	0.17%
2020/10/28	6	11.33	0	0.00	11.00	6	2,869	0.21%
2020/10/26	9	11.70	4	11.60	11.55	5	2,838	0.18%
2020/10/23	9	11.64	18	11.75	11.70	-9	2,798	-0.32%
2020/10/22	0	0.00	1	11.10	10.90	-1	2,652	-0.04%
2020/10/20	0	0.00	1	10.90	10.85	-1	2,549	-0.04%
2020/10/19	1	10.80	0	0.00	10.85	1	2,580	0.04%
2020/10/16	0	0.00	1	11.10	10.80	-1	2,608	-0.04%
2020/10/15	2	11.00	0	0.00	11.05	2	2,644	0.08%
2020/10/12	1	11.00	0	0.00	10.90	1	2,823	0.04%
2020/10/06	0	0.00	4	10.75	10.75	-4	2,973	-0.13%
2020/10/05	4	10.70	0	0.00	10.70	4	3,062	0.13%
2020/09/28	5	10.60	1	10.40	10.55	4	3,508	0.11%
2020/09/25	1	10.25	0	0.00	10.35	1	4,294	0.02%
2020/09/24	2	10.63	3	10.48	10.50	-1	4,587	-0.02%
2020/09/21	2	11.55	1	11.50	11.40	1	4,627	0.02%
2020/09/15	7	11.69	3	11.65	11.65	4	4,626	0.09%
2020/09/14	0	0.00	10	11.30	11.40	-10	4,688	-0.21%
2020/09/11	1	11.20	0	0.00	11.25	1	4,703	0.02%
2020/09/10	0	0.00	1	11.45	11.55	-1	4,691	-0.02%
2020/09/09	10	11.70	3	11.65	11.70	7	4,688	0.15%
2020/09/08	6	12.08	0	0.00	11.75	6	4,696	0.13%
2020/09/07	10	12.22	20	12.07	12.10	-10	4,696	-0.21%
2020/09/03	0	0.00	1	11.80	11.75	-1	5,059	-0.02%
2020/09/02	3	11.65	0	0.00	11.65	3	5,124	0.06%
2020/08/27	3	11.65	0	0.00	11.55	3	5,225	0.06%
2020/08/26	1	11.75	16	12.05	11.75	-15	5,259	-0.29%
2020/08/25	1	11.70	20	11.75	11.75	-19	5,244	-0.36%
2020/08/20	20	11.00	4	10.75	10.80	16	5,172	0.31%
2020/08/17	0	0.00	26	11.73	11.75	-26	5,096	-0.51%
2020/08/14	0	0.00	3	11.80	11.70	-3	5,068	-0.06%
2020/08/13	19	12.00	0	0.00	11.50	19	5,021	0.38%
2020/08/05	4	11.25	0	0.00	11.15	4	4,767	0.08%
2020/08/04	20	11.05	0	0.00	10.95	20	4,761	0.42%
2020/07/22	2	11.10	0	0.00	11.10	2	5,033	0.04%
2020/07/21	5	10.97	4	11.20	11.10	1	5,005	0.02%
2020/07/17	0	0.00	13	10.96	10.80	-13	4,947	-0.26%
2020/07/15	0	0.00	1	11.65	11.40	-1	4,831	-0.02%
2020/07/14	2	11.50	0	0.00	11.50	2	4,764	0.04%
2020/07/13	0	0.00	1	11.65	11.70	-1	4,739	-0.02%
2020/07/10	1	11.70	0	0.00	11.60	1	4,711	0.02%
2020/07/09	20	12.50	1	12.35	12.35	19	4,636	0.41%
2020/07/08	0	0.00	11	12.66	12.85	-11	4,513	-0.24%
2020/07/07	16	12.59	6	12.33	12.35	10	4,321	0.23%
2020/07/06	18	12.95	27	12.82	12.95	-9	4,112	-0.22%
2020/07/03	10	11.90	0	0.00	11.90	10	3,344	0.30%
2020/07/02	5	10.78	8	10.76	10.85	-3	3,054	-0.10%
2020/06/22	5	10.75	0	0.00	10.50	5	3,044	0.16%
2020/06/19	0	0.00	27	10.62	10.75	-27	3,052	-0.88%
2020/06/18	3	10.45	0	0.00	10.40	3	2,976	0.10%
2020/06/17	4	10.50	0	0.00	10.50	4	2,972	0.13%
2020/06/16	2	10.20	0	0.00	10.40	2	2,980	0.07%
2020/06/15	0	0.00	1	10.35	10.20	-1	2,988	-0.03%
2020/06/12	5	10.25	24	10.30	10.25	-19	2,986	-0.64%
2020/06/11	45	10.96	5	10.90	10.50	40	2,959	1.35%
2020/06/10	1	10.05	12	10.15	10.65	-11	2,602	-0.42%
2020/06/09	6	10.02	10	10.16	9.90	-4	2,546	-0.16%
2020/06/08	5	10.05	0	0.00	9.95	5	2,529	0.20%
2020/06/03	3	9.96	3	10.05	9.84	0	2,562	0.00%
2020/06/02	11	9.61	11	9.66	9.96	0	2,515	0.00%
2020/05/27	0	0.00	5	9.38	9.45	-5	2,567	-0.19%
2020/05/26	5	9.45	0	0.00	9.32	5	2,808	0.18%
2020/05/20	1	9.38	6	9.46	9.45	-5	2,929	-0.17%
2020/05/19	0	9.30	10	9.29	9.36	-10	2,930	-0.34%
2020/05/14	0	0.00	1	9.68	9.52	-1	2,982	-0.03%
2020/05/12	5	9.83	4	9.86	9.85	1	2,977	0.03%
2020/05/11	17	9.99	5	10.05	9.98	12	3,037	0.40%
2020/05/08	0	0.00	1	10.20	9.97	-1	3,030	-0.03%
2020/05/07	0	0.00	5	10.20	10.15	-5	2,984	-0.17%
2020/05/06	2	10.00	0	0.00	9.90	2	2,959	0.07%
2020/05/05	0	0.00	20	9.94	9.85	-20	2,911	-0.69%
2020/05/04	10	9.93	0	0.00	9.88	10	2,912	0.34%
2020/04/29	26	10.30	0	0.00	10.00	26	2,938	0.88%
2020/04/28	0	0.00	9	9.81	10.30	-9	2,866	-0.31%
2020/04/27	13	9.56	16	9.63	9.68	-3	2,937	-0.10%
2020/04/24	0	0.00	5	9.40	9.27	-5	3,025	-0.17%
2020/04/23	5	9.44	0	0.00	9.42	5	3,380	0.15%
2020/04/17	12	9.53	0	0.00	9.30	12	3,958	0.30%
2020/04/16	2	9.10	2	9.25	9.50	0	3,932	0.00%
2020/04/15	2	9.15	15	9.17	9.18	-13	3,957	-0.33%
2020/04/14	12	9.10	2	9.14	9.12	10	3,972	0.25%
2020/04/13	0	0.00	10	8.91	8.91	-10	3,985	-0.25%
2020/04/10	10	8.86	0	0.00	8.88	10	3,999	0.25%
2020/04/09	1	8.81	0	0.00	8.88	1	4,034	0.02%
2020/04/08	9	8.81	34	8.85	8.87	-25	4,071	-0.61%
2020/04/07	20	8.76	0	0.00	8.61	20	4,069	0.49%
2020/04/06	0	8.90	0	0.00	8.35	0	4,078	0.00%
2020/03/31	0	8.28	0	0.00	8.24	0	4,273	0.00%
2020/03/30	20	8.07	20	7.95	8.29	0	4,335	0.00%
2020/03/26	12	7.91	13	8.04	8.21	-1	4,916	-0.02%
2020/03/25	27	7.59	28	7.61	7.74	-1	4,873	-0.02%
2020/03/24	3	7.26	0	0.00	7.23	3	4,820	0.06%
2020/03/20	3	7.29	3	7.34	7.43	0	4,804	0.00%
2020/03/19	0	0.00	11	7.03	7.03	-11	4,772	-0.23%
2020/03/18	4	8.21	0	0.00	7.81	4	4,726	0.08%
2020/03/17	3	8.80	0	0.00	8.06	3	4,705	0.06%
2020/03/16	0	0.00	1	9.46	8.85	-1	4,671	-0.02%
2020/03/13	0	9.54	1	9.55	9.54	-1	4,623	-0.02%
2020/03/12	0	0.00	1	10.00	10.05	-1	4,539	-0.02%
2020/03/10	2	10.45	0	0.00	11.00	2	4,421	0.05%
2020/03/06	0	0.00	2	10.80	10.80	-2	4,293	-0.05%
2020/03/05	29	11.13	31	11.05	11.05	-2	4,266	-0.05%
2020/03/04	31	10.75	34	10.90	11.15	-3	4,221	-0.07%
2020/03/03	10	11.14	1	11.10	10.75	9	4,161	0.22%
2020/03/02	3	10.75	3	10.95	10.95	0	4,096	0.00%
2020/02/27	4	10.89	3	10.88	10.70	1	4,033	0.02%
2020/02/26	1	10.65	1	10.50	10.65	0	3,782	0.00%
2020/02/25	3	10.20	15	10.45	10.35	-12	3,712	-0.32%
2020/02/24	12	10.25	0	0.00	10.20	12	3,646	0.33%
2020/02/19	1	10.55	1	10.70	10.55	0	3,600	0.00%
2020/02/17	0	0.00	2	10.25	10.25	-2	3,519	-0.06%
2020/02/12	1	10.30	4	10.60	10.55	-3	3,507	-0.09%
2020/02/10	2	10.10	0	0.00	10.15	2	3,408	0.06%
2020/02/07	2	10.35	2	10.20	10.20	0	3,403	0.00%
2020/02/06	0	0.00	2	10.45	10.45	-2	3,388	-0.06%
2020/02/04	1	10.50	1	10.35	10.40	0	3,342	0.00%
2020/02/03	3	10.28	1	10.40	10.20	2	3,319	0.06%
2020/01/31	1	10.90	4	11.01	10.90	-3	3,262	-0.09%
2020/01/30	0	0.00	4	10.95	10.90	-4	3,201	-0.12%
2020/01/20	6	11.55	9	11.54	11.50	-3	3,057	-0.10%
2020/01/17	6	11.68	3	11.60	11.40	3	2,938	0.10%
2020/01/16	59	11.03	53	11.22	11.75	6	2,603	0.23%
2020/01/15	32	10.59	30	10.70	10.70	2	2,178	0.09%
2020/01/14	0	0.00	20	10.25	10.30	-20	2,113	-0.95%
2020/01/13	2.4	10.16	32	10.45	10.40	-29.6	2,083	-1.42%
2020/01/09	30.6	10.30	0	0.00	10.25	30.6	1,945	1.57%
2020/01/06	0	0.00	4	10.18	10.15	-4	1,842	-0.22%
2020/01/02	0	0.00	2	10.50	10.55	-2	1,773	-0.11%
2019/12/30	0	0.00	2	10.45	10.45	-2	1,695	-0.12%
2019/12/27	3	10.72	6	10.55	10.65	-3	1,638	-0.18%
2019/12/26	6	10.88	5	10.94	10.85	1	1,553	0.06%
2019/12/25	4	10.66	2	10.55	10.55	2	1,408	0.14%
2019/12/24	10	10.51	36	10.58	10.70	-26	1,332	-1.95%
2019/12/23	78	10.24	1	10.40	10.40	77	984	7.82%
2019/12/20	1	9.31	6	9.35	9.48	-5	687	-0.73%
2019/12/09	0	0.00	1	8.93	8.96	-1	641	-0.16%
2019/12/06	0	0.00	1	8.94	8.84	-1	644	-0.16%
2019/12/04	1	8.76	0	0.00	8.80	1	685	0.15%
2019/11/26	2	8.89	1	8.91	8.94	1	823	0.12%
2019/11/22	0	0.00	3	8.89	8.83	-3	817	-0.37%
2019/11/21	1	8.80	0	0.00	8.80	1	817	0.12%
2019/11/19	3	8.80	0	0.00	8.81	3	818	0.37%
2019/11/12	6	8.77	0	0.00	8.77	6	821	0.73%
2019/10/31	1	9.25	0	0.00	9.21	1	814	0.12%
2019/10/25	2	9.74	0	0.00	9.51	2	839	0.24%
2019/10/24	1	9.67	0	0.00	9.66	1	850	0.12%
2019/10/18	1	9.68	1	9.68	9.50	0	833	0.00%
2019/10/17	2	9.55	0	0.00	9.52	2	821	0.24%
2019/10/15	2	9.39	0	0.00	9.40	2	811	0.25%
2019/09/26	0	0.00	1	9.51	9.41	-1	865	-0.12%
2019/09/25	1	9.30	0	0.00	9.30	1	859	0.12%
2019/09/24	2	9.47	0	0.00	9.44	2	860	0.23%
2019/09/23	1	9.55	1	9.66	9.64	0	836	0.00%
2019/09/03	0	0.00	20	9.01	8.96	-20	623	-3.21%
2019/08/28	0	0.00	10	8.66	8.67	-10	586	-1.71%
2019/08/26	0	0.00	2	8.71	8.74	-2	585	-0.35%
2019/08/22	10	8.93	0	0.00	8.85	10	585	1.71%
2019/08/16	20	8.80	0	0.00	8.82	20	566	3.53%
2019/08/05	0	0.00	21	8.67	8.62	-21	565	-3.71%
2019/07/24	0	0.00	4.1	8.83	8.81	-4.1	499	-0.82%
2019/07/23	20	8.90	0	0.00	8.88	20	506	3.95%
2019/07/15	0	0.00	23	8.90	8.91	-23	630	-3.65%
2019/07/11	3	8.36	0	0.00	8.41	3	603	0.50%
2019/07/09	1	8.45	0	0.00	8.40	1	603	0.17%
2019/07/03	0	0.00	1	8.45	8.45	-1	600	-0.17%
2019/07/02	0	0.00	0.2	8.36	8.39	-0.2	604	-0.03%
2019/06/28	20	8.42	0	0.00	8.36	20	607	3.29%
2019/06/26	0	0.00	7	8.34	8.36	-7	626	-1.12%
2019/06/13	2	8.30	2	8.39	8.33	0	699	0.00%
2019/06/11	1	8.32	2	8.43	8.43	-1	717	-0.14%
2019/06/06	1	8.37	2	8.44	8.38	-1	725	-0.14%
2019/06/05	0	0.00	1	8.46	8.39	-1	736	-0.14%
2019/06/04	2	8.37	1	8.47	8.33	1	740	0.14%
2019/05/31	0	0.00	1	8.49	8.50	-1	786	-0.13%
2019/05/27	0	0.00	1	8.45	8.42	-1	808	-0.12%
2019/05/23	1	8.38	0	0.00	8.28	1	851	0.12%
2019/05/16	2	8.89	0	0.00	8.79	2	976	0.20%
2019/05/15	1	8.94	1	9.07	9.00	0	1,031	0.00%
2019/05/14	0	0.00	1	8.80	8.94	-1	1,040	-0.10%
2019/05/09	0	0.00	1	9.26	9.26	-1	1,035	-0.10%
2019/05/03	2	9.65	0	0.00	9.65	2	1,030	0.19%
2019/04/23	0	0.00	1	10.00	10.10	-1	988	-0.10%
2019/04/22	1	10.25	6	10.13	10.25	-5	962	-0.52%
2019/04/16	3	9.61	0	0.00	9.60	3	831	0.36%
2019/04/12	0	9.57	0	0.00	9.61	0	823	0.00%
2019/04/09	0	9.92	0	0.00	9.87	0	811	0.00%
2019/03/28	4	9.70	0	0.00	9.70	4	752	0.53%
2019/03/27	3	9.92	0	0.00	9.90	3	742	0.40%
2019/03/25	0	0.00	5	9.91	9.89	-5	736	-0.68%
2019/03/22	0	10.05	0	0.00	10.05	0	725	0.00%
2019/03/21	1	10.00	0	0.00	10.00	1	704	0.14%
2019/03/20	6	10.10	4	10.16	10.10	2	701	0.28%
2019/03/19	1	10.00	1	10.05	10.05	0	669	0.00%
2019/03/18	0	0.00	8	9.92	9.94	-8	665	-1.20%
2019/03/14	1	10.10	0	0.00	10.10	1	647	0.15%
2019/03/11	0	10.05	0	0.00	10.00	0	653	0.00%
2019/02/22	13	10.29	16	10.38	10.30	-3	678	-0.44%
2019/02/18	11	10.20	0	0.00	10.20	11	611	1.80%
2019/02/15	6	10.39	3	10.42	10.45	3	582	0.51%
2019/02/14	0	0.00	2	9.84	9.87	-2	490	-0.41%
2019/02/13	0	0.00	2	9.42	9.48	-2	432	-0.46%
2019/01/30	1	9.18	1	9.15	9.14	0	422	0.00%
2019/01/25	0	0.00	1	9.31	9.23	-1	429	-0.23%
2019/01/11	1	9.10	0	0.00	9.14	1	441	0.23%
2019/01/09	1	9.27	2	9.25	9.22	-1	447	-0.22%
2019/01/04	0	0.00	1	8.91	8.91	-1	461	-0.22%
2019/01/03	0	0.00	2	8.97	8.92	-2	499	-0.40%
2019/01/02	2	8.93	0	0.00	9.00	2	503	0.40%
2018/12/25	0	0.00	5	8.99	9.00	-5	510	-0.98%
2018/12/17	1	9.35	0	0.00	9.33	1	538	0.19%
2018/12/14	1	9.39	0	0.00	9.38	1	543	0.18%
2018/12/13	3	9.55	10	9.43	9.38	-7	547	-1.28%
2018/12/12	0	0.00	2	9.48	9.46	-2	546	-0.37%
2018/12/06	2	9.35	0	0.00	9.23	2	620	0.32%
2018/12/05	5	9.67	5	9.57	9.60	0	616	0.00%
2018/12/04	2	9.73	2	9.82	9.76	0	628	0.00%
2018/12/03	5	9.76	3	9.73	9.73	2	629	0.32%
2018/11/30	7	9.75	7	9.66	9.68	0	610	0.00%
2018/11/13	0	0.00	3	8.50	8.45	-3	562	-0.53%
2018/10/18	0	0.00	3	9.03	9.03	-3	640	-0.47%
2018/10/16	1	8.92	0	0.00	8.92	1	640	0.16%
2018/10/11	6	8.73	9	8.93	8.73	-3	646	-0.46%
2018/09/25	1	10.15	0	0.00	10.15	1	713	0.14%
2018/09/14	3	10.35	3	10.35	10.45	0	776	0.00%
2018/09/10	0	9.96	0	0.00	9.90	0	828	0.00%
2018/09/04	0	0.00	21	10.65	10.70	-21	1,070	-1.96%
2018/09/03	2	10.65	2	10.75	10.60	0	1,100	0.00%
2018/08/28	0	0.00	1	10.75	10.75	-1	1,201	-0.08%
2018/08/23	1	10.65	0	0.00	10.65	1	1,355	0.07%
2018/08/20	0	0.00	30	10.50	10.50	-30	1,529	-1.96%
2018/08/16	0	10.75	0	0.00	10.80	0	1,527	0.00%
2018/08/07	0	0.00	1	11.65	11.60	-1	1,498	-0.07%
2018/08/01	1	11.55	1	11.65	11.55	0	1,569	0.00%
2018/07/25	0	0.00	1	11.30	11.40	-1	1,635	-0.06%
2018/07/13	0	0.00	15	11.06	11.15	-15	1,770	-0.85%
2018/07/12	0	0.00	10	10.90	11.00	-10	1,769	-0.57%
2018/07/10	1	11.05	0	0.00	10.90	1	1,762	0.06%
2018/07/05	1	11.75	0	0.00	11.35	1	1,729	0.06%
2018/07/02	0	0.00	1	12.45	12.35	-1	1,722	-0.06%
2018/06/29	6	12.36	5	12.35	12.35	1	1,720	0.06%
2018/06/28	0	0.00	1	12.35	12.30	-1	1,721	-0.06%
2018/06/27	4	12.60	4	12.51	12.55	0	1,726	0.00%
2018/06/21	0	0.00	5	13.20	13.20	-5	1,748	-0.29%
2018/06/20	1	12.95	0	0.00	12.95	1	1,734	0.06%
2018/06/19	3	13.10	10	12.97	13.00	-7	1,980	-0.35%
2018/06/15	11	13.13	1	13.15	13.20	10	1,956	0.51%
2018/06/13	0	0.00	1	12.85	12.70	-1	1,793	-0.06%
2018/06/11	7	12.84	0	0.00	12.80	7	1,770	0.40%
2018/06/06	3	12.65	3	12.65	12.70	0	1,784	0.00%
2018/06/05	3	12.52	0	0.00	12.50	3	1,767	0.17%
2018/06/04	0	0.00	5	12.73	12.60	-5	1,765	-0.28%
2018/06/01	2	12.40	2	12.53	12.70	0	1,701	0.00%
2018/05/31	6	12.53	0	0.00	12.35	6	1,663	0.36%
2018/05/30	4	12.23	10	12.41	12.75	-6	1,619	-0.37%
2018/05/29	11	12.22	8	12.24	12.20	3	1,536	0.20%
2018/05/25	0	0.00	1	11.65	11.60	-1	1,500	-0.07%
2018/05/24	1	11.55	0	0.00	11.55	1	1,557	0.06%
2018/05/22	3	11.60	0	0.00	11.60	3	1,629	0.18%
2018/05/21	1	11.55	1	11.65	11.70	0	1,647	0.00%
2018/05/18	0	0.00	1	11.70	11.55	-1	1,658	-0.06%
2018/05/17	1	11.60	10	11.55	11.50	-9	1,691	-0.53%
2018/05/16	1	11.70	0	0.00	11.60	1	1,698	0.06%
2018/05/14	4	12.20	0	0.00	11.80	4	1,797	0.22%
2018/05/11	3	12.60	0	0.00	12.45	3	1,775	0.17%
2018/05/10	1	12.60	0	0.00	12.55	1	1,794	0.06%
2018/05/08	5	12.72	3	12.80	12.60	2	1,826	0.11%
2018/05/04	3	12.45	3	12.45	12.40	0	1,905	0.00%
2018/04/24	0	0.00	3	12.55	12.60	-3	2,230	-0.13%
2018/04/23	3	13.15	4	13.14	13.10	-1	2,250	-0.04%
2018/04/19	1	13.00	2	13.00	13.00	-1	2,262	-0.04%
2018/04/18	0	0.00	1	12.90	12.85	-1	2,341	-0.04%
2018/04/16	0	0.00	2	13.18	13.05	-2	2,366	-0.08%
2018/04/12	1	13.40	0	0.00	13.40	1	2,418	0.04%
2018/04/10	0	0.00	1	13.15	13.25	-1	2,469	-0.04%
2018/04/09	1	13.05	0	0.00	13.05	1	2,495	0.04%
2018/03/27	0	13.70	0	0.00	13.45	0	2,842	0.00%
2018/03/26	5	13.56	0	0.00	13.45	5	2,841	0.18%
2018/03/23	1	13.80	0	0.00	13.75	1	2,859	0.03%
2018/03/22	8	14.43	4	14.49	14.15	4	2,840	0.14%
2018/03/20	0	13.95	0	0.00	13.85	0	2,583	0.00%
2018/03/19	5	14.02	4	14.03	14.00	1	2,570	0.04%
2018/03/16	3	13.90	2	13.80	13.85	1	2,560	0.04%
2018/03/14	16	14.13	4	14.10	14.10	12	2,650	0.45%
2018/03/13	1	13.90	1	14.10	14.00	0	2,651	0.00%
2018/03/12	3	13.85	3	13.77	13.70	0	2,671	0.00%
2018/03/07	0	0.00	1	13.50	13.50	-1	2,778	-0.04%
2018/03/06	0	0.00	1	13.60	13.60	-1	2,864	-0.03%
2018/03/05	1	13.70	3	13.60	13.50	-2	2,935	-0.07%
2018/03/02	1	13.55	0	0.00	13.65	1	3,056	0.03%
2018/02/27	1	14.05	1	13.75	13.65	0	3,089	0.00%
2018/02/26	0	0.00	2	13.70	13.65	-2	3,055	-0.07%
2018/02/23	4	13.45	0	0.00	13.50	4	3,051	0.13%
2018/02/22	6	13.18	4	13.09	13.45	2	3,122	0.06%
2018/02/21	2	13.00	0	0.00	13.10	2	3,172	0.06%
2018/02/12	1	12.75	0	0.00	12.70	1	3,198	0.03%
2018/02/09	0	0.00	1	12.40	12.70	-1	3,217	-0.03%
2018/02/07	11	13.24	0	0.00	13.15	11	3,252	0.34%
2018/02/06	1	13.10	20	13.75	13.10	-19	3,278	-0.58%
2018/02/05	6	14.46	2	14.45	14.45	4	3,244	0.12%
2018/02/02	0	0.00	30	15.00	14.95	-30	3,258	-0.92%
2018/02/01	10	15.15	0	0.00	15.15	10	3,337	0.30%
2018/01/30	11	15.66	1	15.50	15.35	10	3,506	0.29%
2018/01/26	1	15.25	0	0.00	15.25	1	3,520	0.03%
2018/01/25	0	0.00	1	15.40	15.30	-1	3,688	-0.03%
2018/01/24	1	15.25	0	0.00	15.25	1	3,732	0.03%
2018/01/23	2	15.20	7	15.30	15.30	-5	3,791	-0.13%
2018/01/22	10	16.10	25	15.80	15.70	-15	3,804	-0.39%
2018/01/19	2	15.90	0	0.00	15.75	2	3,801	0.05%
2018/01/18	11	15.93	2	15.88	15.70	9	3,835	0.23%
2018/01/17	10	15.65	2	15.60	15.60	8	3,761	0.21%
2018/01/15	12	15.61	2	15.65	15.55	10	3,830	0.26%
2018/01/12	1	15.25	2	15.40	15.35	-1	3,783	-0.03%
2018/01/10	2	15.18	0	0.00	15.05	2	3,833	0.05%
2018/01/05	0	0.00	1	15.50	15.45	-1	4,169	-0.02%
2018/01/03	0	0.00	1	15.55	15.35	-1	4,538	-0.02%
2018/01/02	0	0.00	2	15.35	15.30	-2	4,653	-0.04%