菱生 (2369)-永豐金-板新券商分點個股進出

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
21.70
漲跌
▼0.15
漲幅
-0.69%
成交量
1,635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(已收盤)

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－永豐金-板新券商分點個股進出

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

永豐金-板新券商分點個股進出
永豐金-板新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
2024/05/07	1	21.65	1	22.20	21.70	0	12,507	0.00%
2024/05/06	1	22.05	1	21.75	21.85	0	12,544	0.00%
2024/05/03	21	22.19	20	22.58	21.85	1	12,655	0.01%
2024/04/30	1	22.30	3	22.25	22.35	-2	14,230	-0.01%
2024/04/29	5	22.30	1	22.30	22.30	4	14,729	0.03%
2024/04/26	1	22.05	2.4	22.10	22.00	-1.4	14,910	-0.01%
2024/04/24	0	0.00	1	21.80	21.95	-1	14,959	-0.01%
2024/04/23	1	21.30	1	21.40	21.35	0	14,951	0.00%
2024/04/19	2	21.70	2	21.68	21.80	0	14,935	0.00%
2024/04/18	21	22.39	20	22.35	22.35	1	14,894	0.01%
2024/04/17	0.3	22.85	0	22.60	22.80	0.3	14,887	0.00%
2024/04/16	2	22.05	1	22.10	22.20	1	14,886	0.01%
2024/04/15	54	23.40	13	23.05	23.05	41	14,838	0.28%
2024/04/12	12	24.20	1	24.60	24.20	11	14,769	0.07%
2024/04/11	5	24.60	0	0.00	24.45	5	14,759	0.03%
2024/04/10	25.2	25.04	9	25.40	24.95	16.2	14,760	0.11%
2024/04/09	3	24.75	41	24.83	24.90	-38	14,695	-0.26%
2024/04/08	0	0.00	2	24.70	24.60	-2	14,655	-0.01%
2024/04/03	0	24.10	0	0.00	24.15	0	14,680	0.00%
2024/04/02	2	24.50	0	0.00	24.40	2	14,820	0.01%
2024/04/01	23	24.41	4	24.95	24.90	19	15,048	0.13%
2024/03/29	2.3	24.05	0	0.00	23.80	2.3	15,037	0.02%
2024/03/28	0	24.20	3	24.18	24.10	-3	15,070	-0.02%
2024/03/27	0	24.40	0	0.00	24.35	0	15,060	0.00%
2024/03/26	11	24.95	1	24.75	24.40	10	15,057	0.07%
2024/03/25	52	25.20	23	25.61	25.20	29	15,050	0.19%
2024/03/22	1.1	25.32	34	25.39	25.35	-32.9	15,016	-0.22%
2024/03/21	74.1	24.88	64	24.64	24.90	10.1	14,898	0.07%
2024/03/20	1	24.35	2	24.28	24.15	-1	14,619	-0.01%
2024/03/19	17.1	24.74	15	24.55	24.45	2.1	14,640	0.01%
2024/03/18	3	24.72	4	24.60	24.85	-1	14,646	-0.01%
2024/03/15	3	24.25	0	0.00	24.05	3	14,617	0.02%
2024/03/14	1	24.50	0	0.00	24.35	1	14,613	0.01%
2024/03/13	4.1	25.33	33	25.28	24.95	-28.9	14,624	-0.20%
2024/03/12	2.2	25.55	1	25.50	25.55	1.2	14,624	0.01%
2024/03/11	3	25.10	10	24.95	24.90	-7	14,644	-0.05%
2024/03/08	4	24.95	13	24.99	24.75	-9	14,682	-0.06%
2024/03/07	28.1	26.23	17	25.89	25.60	11.1	14,631	0.08%
2024/03/06	26.1	26.98	28	26.85	27.10	-1.9	14,558	-0.01%
2024/03/05	22	26.42	48	26.32	26.45	-26	14,663	-0.18%
2024/03/04	3	26.40	14	26.24	26.25	-11	15,604	-0.07%
2024/03/01	40	26.64	9	26.38	26.35	31	15,581	0.20%
2024/02/29	26	26.86	45	26.58	26.60	-19	15,319	-0.12%
2024/02/27	40	27.01	42	27.53	26.40	-2	15,175	-0.01%
2024/02/26	41	26.97	27	26.96	27.10	14	15,001	0.09%
2024/02/23	31	27.03	7.6	26.92	26.65	23.4	14,866	0.16%
2024/02/22	39	27.47	38.3	28.15	27.25	0.7	14,794	0.01%
2024/02/21	38	27.69	33	27.81	27.60	5	14,615	0.03%
2024/02/20	105.1	28.07	82	27.98	27.75	23.1	14,454	0.16%	大買/
2024/02/19	175.2	29.23	157.2	29.34	28.40	18	14,008	0.13%	大買/大賣/
2024/02/16	31	26.94	135	27.83	28.10	-104	12,541	-0.83%	大賣/鉅額交易
2024/02/15	41.4	25.15	94	25.18	25.55	-52.6	11,643	-0.45%
2024/02/05	29	24.14	33	24.38	24.15	-4	11,497	-0.03%
2024/02/02	15	24.07	14	23.91	23.90	1	11,304	0.01%
2024/02/01	17	23.94	1	23.90	23.80	16	11,194	0.14%
2024/01/31	82	24.72	54	24.70	24.35	28	11,138	0.25%
2024/01/30	34	23.93	46	24.01	24.55	-12	10,369	-0.12%
2024/01/29	3	22.83	6	22.78	22.70	-3	9,680	-0.03%
2024/01/26	19	23.29	7	23.08	22.70	12	9,703	0.12%
2024/01/25	22	23.32	13	23.18	23.20	9	9,672	0.09%
2024/01/24	57.2	24.43	50	24.72	23.90	7.2	9,552	0.08%
2024/01/23	54	23.32	54	23.58	23.90	0	8,402	0.00%
2024/01/22	27	21.47	29	21.54	21.75	-2	8,120	-0.02%
2024/01/19	2	20.28	6	20.76	21.00	-4	8,223	-0.05%
2024/01/18	3	20.45	1	20.20	20.15	2	8,599	0.02%
2024/01/17	0	0.00	3	20.68	20.45	-3	9,181	-0.03%
2024/01/16	2	20.73	1	20.65	20.70	1	10,785	0.01%
2024/01/15	6	21.00	4	21.10	21.10	2	11,370	0.02%
2024/01/12	2	20.60	0	0.00	20.60	2	12,009	0.02%
2024/01/11	1	20.80	0.5	20.95	21.00	0.5	12,175	0.00%
2024/01/10	1	20.80	0	0.00	20.70	1	12,641	0.01%
2024/01/09	1	21.05	20	21.00	20.90	-19	12,858	-0.15%
2024/01/08	0	0.00	5	21.61	21.50	-5	13,018	-0.04%
2024/01/05	2	22.13	0	0.00	21.85	2	13,001	0.02%
2024/01/04	3	22.37	0	0.00	22.20	3	12,989	0.02%
2024/01/03	0	0.00	10	22.69	22.60	-10	12,970	-0.08%
2023/12/29	4	23.00	1	22.95	22.90	3	12,942	0.02%
2023/12/28	26	23.09	34	23.19	23.30	-8	12,907	-0.06%
2023/12/27	36.2	22.94	61	23.11	23.20	-24.8	12,757	-0.19%
2023/12/26	3	22.39	2	22.40	22.35	1	12,489	0.01%
2023/12/25	15	22.45	15	21.99	21.85	0	12,424	0.00%
2023/12/22	2	21.65	10	21.60	21.65	-8	12,348	-0.06%
2023/12/21	9	21.85	0	0.00	21.70	9	12,332	0.07%
2023/12/19	5	21.82	6	21.80	21.85	-1	12,267	-0.01%
2023/12/18	1	22.20	19	22.17	22.10	-18	12,248	-0.15%
2023/12/15	10	22.58	1	23.25	22.35	9	12,245	0.07%
2023/12/14	3.1	23.00	1	23.00	22.85	2.1	12,198	0.02%
2023/12/13	5	22.70	0	0.00	22.70	5	12,147	0.04%
2023/12/12	10	22.87	19	23.14	22.70	-9	12,134	-0.07%
2023/12/11	2	23.20	1	23.00	23.00	1	12,100	0.01%
2023/12/08	1	23.40	4	23.35	23.30	-3	12,079	-0.02%
2023/12/07	7	23.44	31	23.00	23.30	-24	12,064	-0.20%
2023/12/06	0	0.00	6	23.48	23.55	-6	12,036	-0.05%
2023/12/05	1	23.25	9	23.52	23.30	-8	11,988	-0.07%
2023/12/04	13	24.03	9	24.13	23.70	4	11,939	0.03%
2023/12/01	11	23.70	16	24.08	24.15	-5	11,883	-0.04%
2023/11/30	135	24.03	121	24.42	23.90	14	11,820	0.12%	大買/大賣/
2023/11/29	72.5	24.56	41	25.29	24.30	31.5	11,673	0.27%
2023/11/28	5	23.45	11	23.60	23.45	-6	11,095	-0.05%
2023/11/27	1	23.15	3	23.53	23.20	-2	11,022	-0.02%
2023/11/24	0	0.00	2	23.58	23.30	-2	10,979	-0.02%
2023/11/22	7.1	23.36	8	23.38	23.45	-0.9	11,135	-0.01%
2023/11/21	2	23.13	27.1	23.30	23.05	-25.1	11,163	-0.22%
2023/11/20	9	23.31	31.2	23.24	23.25	-22.2	11,011	-0.20%
2023/11/17	4	22.99	17	23.12	22.80	-13	10,827	-0.12%
2023/11/16	24	22.54	2	22.90	22.45	22	10,606	0.21%
2023/11/15	14	22.54	44.2	22.54	22.60	-30.2	10,389	-0.29%
2023/11/14	21	21.37	9	21.56	21.75	12	9,836	0.12%
2023/11/13	42	21.58	52	21.55	21.65	-10	9,676	-0.10%
2023/11/10	5	20.16	2	20.25	20.10	3	9,288	0.03%
2023/11/08	40	20.92	5	21.09	20.40	35	9,169	0.38%
2023/11/07	4	20.43	2	20.75	20.75	2	9,060	0.02%
2023/11/06	16	21.18	29	20.96	21.15	-13	8,961	-0.15%
2023/11/03	12	20.84	3	20.90	20.80	9	8,885	0.10%
2023/11/02	5	21.12	2	21.25	21.10	3	8,827	0.03%
2023/11/01	3	21.13	1	21.80	20.85	2	8,765	0.02%
2023/10/31	5.2	21.42	9	21.81	21.15	-3.8	8,649	-0.04%
2023/10/30	6.2	21.89	14	21.83	21.75	-7.8	8,496	-0.09%
2023/10/27	12	22.23	21	22.03	21.70	-9	8,318	-0.11%
2023/10/26	18	22.76	7	22.84	22.40	11	8,168	0.13%
2023/10/25	33.1	23.37	26	23.38	23.25	7.1	8,159	0.09%
2023/10/24	149	24.71	77	24.60	23.55	72	7,787	0.92%	大買/
2023/10/23	19	23.02	18	23.27	23.65	1	6,176	0.02%
2023/10/20	34	20.54	19	20.46	21.50	15	5,607	0.27%
2023/10/19	9	19.74	7	19.86	19.55	2	4,977	0.04%
2023/10/18	54	19.90	47	19.81	20.10	7	4,813	0.15%
2023/10/17	4	19.31	17	19.09	18.85	-13	4,372	-0.30%
2023/10/16	16	18.98	19	18.52	19.10	-3	4,165	-0.07%
2023/10/13	2	17.50	0	0.00	17.55	2	4,074	0.05%
2023/10/12	0	0.00	4	17.50	17.70	-4	4,107	-0.10%
2023/10/11	3	17.10	0	0.00	17.00	3	4,120	0.07%
2023/10/06	10	17.20	0	0.00	17.20	10	4,223	0.24%
2023/10/05	3	17.32	0	0.00	17.25	3	4,261	0.07%
2023/10/03	1	18.10	1	18.35	17.90	0	4,333	0.00%
2023/10/02	1	18.30	1	18.20	18.20	0	4,483	0.00%
2023/09/28	2	18.13	1	18.20	18.00	1	4,658	0.02%
2023/09/27	1	18.60	1	18.45	18.55	0	5,089	0.00%
2023/09/26	1	19.05	0	0.00	18.55	1	5,199	0.02%
2023/09/22	0	0.00	1	18.75	18.80	-1	5,199	-0.02%
2023/09/21	0	0.00	1	18.85	18.75	-1	5,189	-0.02%
2023/09/20	0	0.00	4	19.10	19.00	-4	5,188	-0.08%
2023/09/19	4	19.28	2	19.20	19.20	2	5,173	0.04%
2023/09/14	1	19.45	0	0.00	19.55	1	5,134	0.02%
2023/09/13	2	19.70	2	19.33	19.25	0	5,131	0.00%
2023/09/12	2	19.43	2	19.73	19.70	0	5,129	0.00%
2023/09/11	1	19.70	1	19.35	19.30	0	5,114	0.00%
2023/09/08	1	19.60	1	19.45	19.40	0	5,071	0.00%
2023/09/06	1	19.90	3	19.88	19.65	-2	4,995	-0.04%
2023/09/05	2	19.40	0	0.00	19.85	2	4,916	0.04%
2023/09/04	13	19.43	4	19.83	19.40	9	4,799	0.19%
2023/09/01	8	20.64	3	20.33	20.70	5	4,607	0.11%
2023/08/31	0	0.00	1	18.80	19.10	-1	4,113	-0.02%
2023/08/30	0	0.00	10	19.15	18.75	-10	4,098	-0.24%
2023/08/28	2	19.50	0	0.00	18.95	2	3,970	0.05%
2023/08/25	0	0.00	22	18.48	18.80	-22	3,661	-0.60%
2023/08/23	0	0.00	2	17.20	17.25	-2	3,444	-0.06%
2023/08/18	1	17.00	0	0.00	17.00	1	3,418	0.03%
2023/08/17	0	0.00	3	17.33	17.25	-3	3,412	-0.09%
2023/08/14	2	17.00	0	0.00	17.00	2	3,389	0.06%
2023/08/11	0	0.00	1	17.80	17.35	-1	3,371	-0.03%
2023/08/10	10	17.50	0	0.00	17.55	10	3,364	0.30%
2023/08/09	2	18.33	0	0.00	18.20	2	3,323	0.06%
2023/08/07	2	18.80	1	18.85	18.75	1	3,280	0.03%
2023/08/04	2	17.98	1	18.30	18.10	1	3,244	0.03%
2023/08/02	7	18.33	1	18.10	18.10	6	3,209	0.19%
2023/08/01	3	18.60	0	0.00	18.50	3	3,159	0.09%
2023/07/31	4	19.43	10	19.25	18.70	-6	3,108	-0.19%
2023/07/28	8.2	20.36	12	20.19	20.05	-3.8	2,944	-0.13%
2023/07/27	1	18.20	5	18.78	19.35	-4	2,504	-0.16%
2023/07/26	1	18.00	1	17.75	17.60	0	2,283	0.00%
2023/07/25	0	0.00	1	18.00	17.90	-1	2,266	-0.04%
2023/07/24	1	17.80	0	0.00	17.55	1	2,228	0.04%
2023/07/20	0	0.00	2	18.13	18.05	-2	2,202	-0.09%
2023/07/18	1	18.10	0	0.00	17.85	1	2,129	0.05%
2023/07/17	0	0.00	2	18.00	17.95	-2	2,030	-0.10%
2023/07/14	2	17.90	13	17.94	17.85	-11	1,998	-0.55%
2023/07/13	10	18.05	0	0.00	17.85	10	1,994	0.50%
2023/07/12	5	17.85	0	0.00	17.90	5	1,892	0.26%
2023/07/11	0	0.00	13	17.65	17.80	-13	1,846	-0.70%
2023/07/10	2	17.60	3	17.68	17.50	-1	1,821	-0.05%
2023/07/07	5	18.10	3	18.10	17.85	2	1,813	0.11%
2023/07/06	10	18.29	21	18.20	18.40	-11	1,658	-0.66%
2023/07/05	8	17.99	26	18.07	18.00	-18	1,477	-1.22%
2023/07/04	12	16.96	5.1	16.56	17.15	6.9	1,025	0.67%
2023/06/29	0	0.00	1	15.45	15.40	-1	893	-0.11%
2023/06/26	2	15.35	2	15.60	15.60	0	870	0.00%
2023/06/21	0	0.00	1	15.55	15.55	-1	864	-0.12%
2023/06/20	0	0.00	10	15.55	15.45	-10	866	-1.15%
2023/06/16	1	15.60	4	15.44	15.60	-3	842	-0.36%
2023/06/15	10	15.40	1	15.45	15.40	9	814	1.10%
2023/06/14	3	15.12	1	15.00	15.15	2	781	0.26%
2023/06/12	5	14.80	1	14.80	14.75	4	775	0.51%
2023/06/08	1	14.95	1	14.90	14.85	0	778	0.00%
2023/06/07	0	0.00	2	15.00	15.00	-2	793	-0.25%
2023/06/06	1	14.95	0	0.00	14.90	1	805	0.12%
2023/06/02	1	14.65	1	14.65	14.65	0	823	0.00%
2023/06/01	5	14.55	4	14.50	14.55	1	826	0.12%
2023/05/31	1	14.60	0	0.00	14.65	1	839	0.12%
2023/05/26	1	14.40	1	14.25	14.30	0	855	0.00%
2023/05/22	1	14.15	1	14.15	14.20	0	965	0.00%
2023/05/18	1	13.95	0	0.00	14.00	1	1,094	0.09%
2023/05/09	0	14.20	0	14.15	14.00	0	1,219	0.00%
2023/05/08	1	14.30	1	14.20	14.20	0	1,234	0.00%
2023/05/05	2	14.23	1	14.20	14.20	1	1,278	0.08%
2023/04/28	6	14.18	0	0.00	14.25	6	1,497	0.40%
2023/04/25	1	14.50	0	0.00	14.20	1	1,483	0.07%
2023/04/17	0	0.00	1	15.65	15.60	-1	1,412	-0.07%
2023/04/14	0	0.00	1	15.40	15.35	-1	1,386	-0.07%
2023/04/12	6	15.60	1	15.10	15.70	5	1,355	0.37%
2023/04/06	1	14.85	0	0.00	15.05	1	1,291	0.08%
2023/03/30	0	0.00	0	15.00	15.15	0	1,285	0.00%
2023/03/29	0	15.10	0	0.00	14.90	0	1,277	0.00%
2023/03/28	0	15.15	0	0.00	15.05	0	1,280	0.00%
2023/03/27	0	15.35	0	0.00	15.25	0	1,275	0.00%
2023/03/24	0	0.00	0	15.15	15.20	0	1,275	0.00%
2023/03/17	0	15.15	0	0.00	14.80	0	1,258	0.00%
2023/03/16	0	14.66	0	0.00	14.35	0	1,258	0.00%
2023/03/14	0	14.97	0	0.00	14.85	0	1,260	0.00%
2023/03/10	1	15.10	0	0.00	15.10	1	1,280	0.08%
2023/03/09	1	15.70	1	15.60	15.55	0	1,276	0.00%
2023/03/08	0	0.00	1	15.70	15.70	-1	1,267	-0.08%
2023/03/07	3	15.55	0	0.00	15.55	3	1,243	0.24%
2023/03/03	1	15.40	5	15.34	15.35	-4	1,223	-0.33%
2023/03/01	1	15.15	0	0.00	15.15	1	1,207	0.08%
2023/02/24	2	15.40	1	15.15	15.15	1	1,204	0.08%
2023/02/23	2	15.48	2	15.48	15.40	0	1,192	0.00%
2023/02/22	1	15.50	1	15.40	15.50	0	1,171	0.00%
2023/02/21	1	15.45	1	15.45	15.45	0	1,166	0.00%
2023/02/20	0	0.00	1	15.55	15.70	-1	1,163	-0.09%
2023/02/17	1	15.20	5	15.35	15.45	-4	1,138	-0.35%
2023/02/16	3	15.23	6	15.13	15.25	-3	1,104	-0.27%
2023/02/14	2	14.50	0	0.00	14.55	2	1,034	0.19%
2023/02/13	0	0.00	2	14.43	14.45	-2	1,120	-0.18%
2023/02/10	5	14.54	0	0.00	14.40	5	1,126	0.44%
2023/02/09	2	15.00	1	14.95	14.90	1	1,101	0.09%
2023/02/08	0	0.00	1	14.85	15.05	-1	1,068	-0.09%
2023/02/07	1	14.85	0	0.00	14.75	1	1,045	0.10%
2023/02/06	1	14.80	1	14.80	14.80	0	1,095	0.00%
2023/02/03	1	14.95	1	15.05	15.05	0	1,081	0.00%
2023/02/02	9	15.11	5	15.03	15.10	4	1,040	0.38%
2023/02/01	6	14.13	2	14.48	14.70	4	900	0.44%
2023/01/16	1	13.05	0	0.00	13.05	1	837	0.12%
2023/01/13	0	0.00	2	13.45	13.15	-2	837	-0.24%
2023/01/11	0	0.00	1	13.45	13.45	-1	837	-0.12%
2023/01/09	2	13.45	0	0.00	13.45	2	838	0.24%
2022/12/29	1	12.95	0	0.00	12.95	1	892	0.11%
2022/12/23	1	13.20	0	0.00	13.20	1	928	0.11%
2022/12/05	1	14.95	1	14.90	14.75	0	1,047	0.00%
2022/12/02	4	14.88	1	14.60	14.90	3	1,039	0.29%
2022/12/01	0	0.00	3	14.52	14.55	-3	1,033	-0.29%
2022/11/30	2	14.30	1	14.20	14.25	1	1,031	0.10%
2022/11/25	3	13.95	0	0.00	13.95	3	1,045	0.29%
2022/11/22	1	14.05	1	14.00	14.00	0	1,047	0.00%
2022/11/18	3	14.43	2	14.25	14.30	1	1,056	0.09%
2022/11/15	0	0.00	2	13.95	14.15	-2	1,028	-0.19%
2022/11/10	1	13.75	3	13.77	13.85	-2	1,005	-0.20%
2022/11/08	1	13.60	1	13.60	13.50	0	923	0.00%
2022/11/03	1	13.05	1	13.20	13.25	0	952	0.00%
2022/11/02	1.2	13.11	1.1	13.20	13.15	0.1	963	0.01%
2022/11/01	0	0.00	0	13.10	13.10	0	938	0.00%
2022/10/31	0	0.00	1	12.80	12.90	-1	956	-0.10%
2022/10/28	1	12.65	0	0.00	12.65	1	1,020	0.10%
2022/10/14	0	0.00	1	12.40	12.65	-1	1,178	-0.08%
2022/10/12	3	12.77	2	12.70	12.75	1	1,162	0.09%
2022/09/28	1	12.45	1	12.35	12.35	0	1,254	0.00%
2022/09/27	1.1	13.31	1	13.25	13.30	0.1	1,240	0.01%
2022/09/22	4	14.66	4	14.81	14.75	0	1,292	0.00%
2022/09/16	1	15.20	1	15.05	14.85	0	1,316	0.00%
2022/09/15	0	0.00	6	15.40	15.30	-6	1,327	-0.45%
2022/09/08	12	14.91	0	0.00	14.90	12	1,433	0.84%
2022/09/07	3.4	14.84	0	0.00	14.65	3.4	1,461	0.23%
2022/09/06	2	15.13	0	0.00	15.00	2	1,464	0.14%
2022/09/05	1	15.25	0	0.00	15.15	1	1,486	0.07%
2022/09/02	3	15.68	1	15.60	15.55	2	1,490	0.13%
2022/09/01	1	15.65	0	0.00	15.70	1	1,503	0.07%
2022/08/25	1	16.00	0	0.00	16.00	1	1,497	0.07%
2022/08/22	0	0.00	11	16.30	16.20	-11	1,578	-0.70%
2022/08/12	2	15.73	3	15.78	15.85	-1	1,560	-0.06%
2022/08/11	1	15.40	0	0.00	15.40	1	1,547	0.06%
2022/08/10	3	15.07	0	0.00	15.10	3	1,543	0.19%
2022/08/08	4	15.74	0	0.00	15.50	4	1,536	0.26%
2022/08/05	0	16.00	0	0.00	15.90	0	1,522	0.00%
2022/08/04	0	0.00	10	15.40	15.60	-10	1,524	-0.66%
2022/08/02	1	16.70	0	0.00	16.65	1	1,449	0.07%
2022/07/29	1	16.90	2	16.90	16.90	-1	1,431	-0.07%
2022/07/27	1	16.40	30	16.65	16.75	-29	1,419	-2.04%
2022/07/26	3	16.53	0	0.00	16.40	3	1,414	0.21%
2022/07/22	5	17.15	0	0.00	16.95	5	1,417	0.35%
2022/07/21	0	0.00	1	16.85	17.00	-1	1,441	-0.07%
2022/07/18	1	16.20	1	16.35	16.35	0	1,467	0.00%
2022/07/15	2	15.95	2	16.08	16.10	0	1,465	0.00%
2022/07/12	2	15.00	6	15.40	15.05	-4	1,479	-0.27%
2022/07/07	6	15.40	1	15.70	15.85	5	1,472	0.34%
2022/07/06	4	15.61	2	15.20	15.20	2	1,461	0.14%
2022/07/05	2	15.88	1	16.00	16.00	1	1,480	0.07%
2022/07/04	0	0.00	2	16.00	15.80	-2	1,482	-0.13%
2022/07/01	0	0.00	5	16.00	15.40	-5	1,481	-0.34%
2022/06/30	2	16.50	0	0.00	16.45	2	1,455	0.14%
2022/06/24	15	17.10	2	17.25	17.10	13	1,502	0.87%
2022/06/22	4	17.39	5	17.06	17.00	-1	1,729	-0.06%
2022/06/21	1	17.30	0	0.00	17.85	1	1,759	0.06%
2022/06/20	3	17.48	1	17.00	17.00	2	1,775	0.11%
2022/06/17	1	18.10	2	18.15	18.10	-1	1,791	-0.06%
2022/06/14	17	19.44	1	19.45	19.45	16	1,936	0.83%
2022/06/13	2	19.93	1	19.90	19.90	1	1,919	0.05%
2022/06/10	3	20.73	2	20.60	20.60	1	1,927	0.05%
2022/06/07	0	21.38	0	0.00	21.25	0	2,013	0.00%
2022/05/31	12	21.81	13	21.71	21.50	-1	2,156	-0.05%
2022/05/27	0	0.00	0	20.85	20.90	0	2,114	0.00%
2022/05/26	1	20.75	1	20.65	20.65	0	2,137	0.00%
2022/05/24	1	20.85	11	20.55	20.50	-10	2,219	-0.45%
2022/05/23	5	21.10	0	0.00	21.05	5	2,231	0.22%
2022/05/19	2	20.60	0	0.00	21.20	2	2,274	0.09%
2022/05/18	3	21.00	0	0.00	21.10	3	2,291	0.13%
2022/05/17	0	0.00	1	20.65	20.90	-1	2,320	-0.04%
2022/05/16	1	20.50	0	0.00	20.35	1	2,338	0.04%
2022/05/13	0	0.00	1	20.30	20.35	-1	2,348	-0.04%
2022/05/11	4	20.59	4	20.39	20.20	0	2,355	0.00%
2022/05/10	5	20.49	4	20.70	20.75	1	2,427	0.04%
2022/05/09	1	21.20	0	0.00	20.80	1	2,479	0.04%
2022/05/03	2	21.15	1	21.05	21.15	1	2,601	0.04%
2022/04/29	1	21.20	1	21.15	21.15	0	2,634	0.00%
2022/04/28	8	21.24	2	21.35	21.15	6	2,672	0.22%
2022/04/26	4	22.04	4	21.60	21.60	0	2,730	0.00%
2022/04/25	3	22.00	7	21.97	21.90	-4	2,761	-0.14%
2022/04/22	1	22.75	1	23.00	22.90	0	2,759	0.00%
2022/04/21	0	0.00	2	23.30	23.25	-2	2,810	-0.07%
2022/04/20	2	22.93	1	23.25	23.15	1	2,845	0.04%
2022/04/19	1	23.15	0	0.00	23.10	1	2,891	0.03%
2022/04/18	0	0.00	6	22.44	22.60	-6	2,967	-0.20%
2022/04/15	2	22.88	0	0.00	22.80	2	2,993	0.07%
2022/04/14	1	23.50	8	23.58	23.45	-7	3,097	-0.23%
2022/04/12	6	23.02	1	22.90	23.05	5	3,248	0.15%
2022/04/11	3	22.95	0	0.00	23.05	3	3,344	0.09%
2022/04/08	3	23.77	0	0.00	23.75	3	3,592	0.08%
2022/04/07	3	23.97	1	23.60	23.60	2	3,776	0.05%
2022/04/06	1	24.00	0	0.00	24.05	1	3,948	0.03%
2022/04/01	1	24.30	6	24.35	24.35	-5	4,047	-0.12%
2022/03/31	2	24.50	3	24.45	24.45	-1	4,293	-0.02%
2022/03/30	5	25.21	1	24.95	24.85	4	4,757	0.08%
2022/03/29	0	25.16	0	0.00	25.05	0	4,835	0.00%
2022/03/25	4	26.09	9	25.62	25.15	-5	4,902	-0.10%
2022/03/23	1	25.00	2	24.95	24.95	-1	4,782	-0.02%
2022/03/22	0	0.00	1	24.70	24.80	-1	4,871	-0.02%
2022/03/21	1	24.36	1	24.60	24.60	0	4,929	0.00%
2022/03/18	2	23.88	8	24.07	24.45	-6	4,986	-0.12%
2022/03/15	1	22.40	1	22.35	22.35	0	5,142	0.00%
2022/03/11	2	22.70	2	22.83	22.90	0	5,541	0.00%
2022/03/10	1	22.85	0	0.00	22.90	1	5,638	0.02%
2022/03/09	1	22.00	0	0.00	22.20	1	5,696	0.02%
2022/03/08	3	21.78	8	21.47	21.50	-5	5,957	-0.08%
2022/03/07	6	22.66	2	22.50	22.50	4	7,005	0.06%
2022/03/03	0	24.20	4	24.10	24.10	-4	7,897	-0.05%
2022/03/02	1	23.70	1	23.95	24.00	0	8,241	0.00%
2022/03/01	1	23.60	1	23.85	23.85	0	8,361	0.00%
2022/02/25	2	23.63	0	0.00	23.50	2	8,418	0.02%
2022/02/24	10	23.50	3	23.35	23.35	7	8,572	0.08%
2022/02/23	2	24.45	1	24.50	24.30	1	8,919	0.01%
2022/02/22	2	24.58	2	24.35	24.35	0	9,124	0.00%
2022/02/21	3	24.93	1	25.10	25.00	2	9,283	0.02%
2022/02/18	0	0.00	1	25.05	25.10	-1	9,691	-0.01%
2022/02/17	0	0.00	4	25.30	25.00	-4	9,801	-0.04%
2022/02/16	1	25.15	0	0.00	25.20	1	10,010	0.01%
2022/02/15	2	24.75	2	24.70	24.65	0	10,157	0.00%
2022/02/14	2	24.58	1	24.35	24.35	1	10,236	0.01%
2022/02/11	17	25.28	7	25.25	25.25	10	10,412	0.10%
2022/02/10	4	25.31	22	25.23	25.20	-18	10,542	-0.17%
2022/02/09	2	25.00	5	25.20	25.30	-3	10,585	-0.03%
2022/02/08	1	24.35	0	0.00	24.45	1	10,600	0.01%
2022/01/26	1	23.50	0	0.00	23.30	1	11,050	0.01%
2022/01/25	14	23.75	4	23.65	23.40	10	11,241	0.09%
2022/01/24	2	24.28	0	0.00	24.20	2	11,341	0.02%
2022/01/21	3	24.90	11	24.88	24.65	-8	11,433	-0.07%
2022/01/20	24	25.45	6	25.53	25.50	18	11,496	0.16%
2022/01/19	4	24.95	10	25.15	25.15	-6	11,483	-0.05%
2022/01/18	5	25.79	1	25.20	25.10	4	11,543	0.03%
2022/01/17	0	0.00	1	25.55	25.50	-1	11,564	-0.01%
2022/01/14	10	24.60	5	24.80	24.80	5	11,597	0.04%
2022/01/13	17	25.16	20	25.30	25.15	-3	11,617	-0.03%
2022/01/12	2	25.33	1	25.20	25.20	1	11,640	0.01%
2022/01/11	3	25.50	3	25.37	25.25	0	11,662	0.00%
2022/01/07	6	26.36	7	26.05	26.05	-1	11,753	-0.01%
2022/01/06	1	26.90	0	0.00	27.00	1	11,772	0.01%
2022/01/05	3	27.35	2	27.20	27.10	1	11,815	0.01%
2022/01/04	7	27.59	7	27.51	27.55	0	11,843	0.00%
2022/01/03	20	27.67	26	27.82	27.85	-6	11,828	-0.05%
2021/12/30	12	27.44	10	27.57	27.70	2	11,651	0.02%
2021/12/29	8	27.16	6	27.27	27.30	2	11,570	0.02%
2021/12/28	7	27.09	47	27.04	26.85	-40	11,556	-0.35%
2021/12/27	35	27.11	11	27.19	27.00	24	11,660	0.21%
2021/12/24	7	26.96	28	27.31	27.35	-21	11,567	-0.18%
2021/12/23	0	0.00	14	26.35	26.35	-14	11,213	-0.12%
2021/12/22	2	26.00	0	0.00	25.90	2	11,372	0.02%
2021/12/21	2	25.80	1	25.90	25.80	1	11,439	0.01%
2021/12/20	12	25.80	6	25.80	25.75	6	11,510	0.05%
2021/12/17	3	26.27	1	26.40	26.05	2	11,611	0.02%
2021/12/16	0	0.00	6	26.60	26.80	-6	11,789	-0.05%
2021/12/15	3	26.17	0	0.00	26.20	3	11,905	0.03%
2021/12/14	5	25.82	9	26.18	25.75	-4	12,137	-0.03%
2021/12/13	10	26.46	1	26.40	26.40	9	12,420	0.07%
2021/12/10	18	26.52	7	26.61	26.50	11	12,605	0.09%
2021/12/09	12	26.98	2	27.10	26.70	10	12,786	0.08%
2021/12/08	9	27.28	7	27.48	27.15	2	12,948	0.02%
2021/12/07	12	26.91	12	26.83	27.35	0	13,140	0.00%
2021/12/06	30	26.64	26	26.69	26.60	4	13,635	0.03%
2021/12/03	16	27.28	6	27.38	27.00	10	13,941	0.07%
2021/12/02	39	27.38	56	27.70	26.95	-17	14,271	-0.12%
2021/12/01	120	28.28	69	28.30	27.80	51	14,650	0.35%	大買/
2021/11/30	5	27.96	21	27.69	28.10	-16	14,388	-0.11%
2021/11/29	28	25.76	4	25.95	25.55	24	14,168	0.17%
2021/11/26	10	27.08	27	26.88	26.60	-17	14,466	-0.12%
2021/11/25	33	26.48	14	26.75	26.45	19	14,563	0.13%
2021/11/24	3	26.07	9	26.20	26.20	-6	14,807	-0.04%
2021/11/23	17	26.72	3	26.52	26.15	14	15,772	0.09%
2021/11/22	12	27.32	8	27.23	27.30	4	16,008	0.02%
2021/11/19	1	26.65	90	26.79	26.85	-89	16,031	-0.56%
2021/11/18	4	26.18	6	26.12	26.10	-2	16,273	-0.01%
2021/11/17	12	26.89	28.2	26.48	26.90	-16.2	16,561	-0.10%
2021/11/16	2	25.65	1	25.65	25.90	1	16,392	0.01%
2021/11/15	3.2	24.79	20	25.35	25.60	-16.8	16,550	-0.10%
2021/11/12	14	24.64	1	24.65	24.55	13	16,751	0.08%
2021/11/11	5	25.47	3	25.27	25.20	2	17,178	0.01%
2021/11/10	20	25.44	2	25.55	25.55	18	17,624	0.10%
2021/11/09	4	26.28	5	26.17	26.00	-1	18,390	-0.01%
2021/11/08	52	26.10	1	26.40	25.80	51	18,846	0.27%
2021/11/05	5	25.45	0	0.00	25.85	5	19,553	0.03%
2021/11/04	5	25.96	2	25.95	25.70	3	20,495	0.01%
2021/11/03	42	26.47	3	25.80	25.80	39	22,304	0.17%
2021/11/02	35	26.13	34.2	25.72	26.60	0.8	24,642	0.00%
2021/11/01	0	0.00	1	26.10	25.95	-1	25,540	0.00%
2021/10/29	17	25.56	8	25.36	25.20	9	25,707	0.04%
2021/10/28	4	25.90	24	25.86	26.05	-20	25,842	-0.08%
2021/10/27	3	25.87	10	25.45	25.80	-7	26,197	-0.03%
2021/10/26	26	25.63	1	25.35	25.10	25	26,488	0.09%
2021/10/25	1	25.35	1	25.75	25.70	0	26,635	0.00%
2021/10/20	0.2	25.36	0	0.00	25.15	0.2	27,492	0.00%
2021/10/19	1	25.20	2	25.48	25.30	-1	27,842	0.00%
2021/10/18	2	24.43	2	24.80	24.55	0	28,634	0.00%
2021/10/15	0	0.00	2	24.58	24.80	-2	29,069	-0.01%
2021/10/14	1	23.65	0	0.00	23.65	1	29,343	0.00%
2021/10/13	4	23.94	14	23.73	23.70	-10	29,746	-0.03%
2021/10/12	1	25.15	1	24.35	24.35	0	29,981	0.00%
2021/10/08	4	25.96	3	25.50	25.55	1	30,475	0.00%
2021/10/07	2	26.00	2	25.70	26.10	0	31,126	0.00%
2021/10/06	5	25.42	5	25.21	24.90	0	32,701	0.00%
2021/10/05	13	24.67	8	25.28	25.65	5	33,514	0.01%
2021/10/04	8	25.04	2	24.53	24.50	6	35,120	0.02%
2021/10/01	20	25.89	8	25.76	25.85	12	35,406	0.03%
2021/09/30	2	26.45	6	26.87	27.00	-4	35,605	-0.01%
2021/09/29	5	26.97	16	26.58	26.30	-11	35,968	-0.03%
2021/09/28	2	27.93	0	0.00	28.05	2	36,179	0.01%
2021/09/27	2	28.28	6	28.55	28.20	-4	36,410	-0.01%
2021/09/24	1	28.60	9.1	28.62	28.55	-8.1	36,463	-0.02%
2021/09/23	17	28.78	3	28.60	28.20	14	36,408	0.04%
2021/09/22	10	28.60	10	28.90	28.30	0	36,306	0.00%
2021/09/17	18	28.65	5	28.76	28.75	13	36,253	0.04%
2021/09/16	11	29.29	25	29.42	29.55	-14	36,183	-0.04%
2021/09/15	10	28.46	8	28.38	28.30	2	35,892	0.01%
2021/09/14	14	29.21	27	29.28	29.05	-13	35,759	-0.04%
2021/09/13	9	29.36	6	29.28	28.90	3	35,654	0.01%
2021/09/10	15	29.81	7	29.66	29.85	8	35,997	0.02%
2021/09/09	12	29.92	17	29.61	30.10	-5	36,385	-0.01%
2021/09/08	24	28.76	36	28.68	28.30	-12	36,618	-0.03%
2021/09/07	22	28.87	26	28.61	28.50	-4	36,439	-0.01%
2021/09/06	45	29.95	39	30.36	29.90	6	36,113	0.02%
2021/09/03	15.1	29.68	90	29.97	30.65	-75	35,579	-0.21%
2021/09/02	52	29.61	35	29.63	28.95	17	35,229	0.05%
2021/09/01	23	30.15	34	30.36	30.50	-11	34,963	-0.03%
2021/08/31	34	29.77	19.4	30.00	30.45	14.6	34,532	0.04%
2021/08/30	5	29.02	13	29.25	29.15	-8	34,421	-0.02%
2021/08/27	76	29.56	66	30.05	28.65	10	34,102	0.03%
2021/08/26	6	28.93	15.1	29.10	29.30	-9.1	33,124	-0.03%
2021/08/25	14	28.59	15	28.69	28.55	-1	32,777	0.00%
2021/08/24	18	28.58	25	27.92	27.95	-7	32,487	-0.02%
2021/08/23	3	27.18	13	27.83	28.60	-10	32,099	-0.03%
2021/08/20	2	26.30	13	26.17	26.50	-11	31,797	-0.03%
2021/08/19	1	26.15	0	0.00	25.50	1	31,611	0.00%
2021/08/18	9	25.94	13	25.60	26.90	-4	31,672	-0.01%
2021/08/17	50	25.97	41	25.81	25.05	9	31,361	0.03%
2021/08/16	14	25.92	10	25.56	25.85	4	30,920	0.01%
2021/08/13	26	27.71	26	27.30	26.85	0	30,425	0.00%
2021/08/12	19	27.92	4	28.04	28.05	15	29,558	0.05%
2021/08/11	33	28.09	15	27.90	27.40	18	29,119	0.06%
2021/08/10	31	29.50	28	29.61	29.30	3	28,381	0.01%
2021/08/09	37	30.29	28	30.54	29.85	9	27,503	0.03%
2021/08/06	54	30.32	19	31.02	29.35	35	25,670	0.14%
2021/08/05	72	30.18	95	29.88	31.15	-23	23,188	-0.10%
2021/08/04	13	28.17	39	28.06	28.35	-26	22,281	-0.12%
2021/08/03	9	27.64	2	27.78	28.00	7	22,117	0.03%
2021/08/02	8	27.48	17	27.31	27.20	-9	22,141	-0.04%
2021/07/30	42	27.13	19	27.32	26.65	23	21,909	0.10%
2021/07/29	17	26.15	16	26.36	26.20	1	21,642	0.00%
2021/07/28	18	25.63	19	25.75	26.20	-1	21,511	0.00%
2021/07/27	23	28.05	12	27.71	27.05	11	21,360	0.05%
2021/07/26	8	28.16	22	28.16	28.15	-14	21,094	-0.07%
2021/07/23	25	27.68	23	27.79	28.10	2	21,018	0.01%
2021/07/22	40	28.47	22	28.11	27.80	18	20,792	0.09%
2021/07/21	14	27.04	23	27.40	27.55	-9	20,057	-0.04%
2021/07/20	13	26.81	16	26.82	26.65	-3	19,848	-0.02%
2021/07/19	38	27.19	19	26.55	27.00	19	19,639	0.10%
2021/07/16	29	26.16	23	26.26	26.45	6	19,323	0.03%
2021/07/15	39	25.79	38	25.98	26.20	1	19,163	0.01%
2021/07/14	34	25.80	46	25.57	25.30	-12	18,720	-0.06%
2021/07/13	70	27.88	70	28.00	27.35	0	18,262	0.00%
2021/07/12	65	25.70	212	25.54	26.40	-147	16,717	-0.88%	大賣/鉅額交易
2021/07/09	233	24.36	49	24.14	24.00	184	15,872	1.16%	大買/鉅額交易
2021/07/08	13	22.74	19	23.14	23.20	-6	14,274	-0.04%
2021/07/07	11	20.97	20	20.65	21.10	-9	13,999	-0.06%
2021/07/06	33	20.68	19	20.79	20.40	14	13,812	0.10%
2021/07/05	15	20.61	32	20.31	20.65	-17	13,568	-0.13%
2021/07/02	13	19.70	10	19.71	19.85	3	13,896	0.02%
2021/07/01	37	19.24	36	19.39	19.40	1	14,443	0.01%
2021/06/30	3	19.43	4	19.48	19.50	-1	14,510	-0.01%
2021/06/29	26	19.27	24	19.30	19.20	2	14,458	0.01%
2021/06/28	4	19.43	15	19.61	19.65	-11	14,351	-0.08%
2021/06/25	33	19.32	26	19.46	19.05	7	14,312	0.05%
2021/06/24	32	18.81	24	18.95	19.30	8	14,589	0.05%
2021/06/23	7	18.67	9	18.90	18.95	-2	14,571	-0.01%
2021/06/22	14	18.64	24	18.63	18.45	-10	14,656	-0.07%
2021/06/21	24	19.18	32	19.36	18.50	-8	14,558	-0.05%
2021/06/18	72	19.87	16	19.76	19.45	56	14,066	0.40%
2021/06/17	25	19.72	31	19.94	20.80	-6	13,399	-0.04%
2021/06/16	12	19.11	9	19.06	19.00	3	12,572	0.02%
2021/06/11	7	18.62	10	18.87	18.85	-3	12,411	-0.02%
2021/06/10	31	18.77	69	18.91	18.80	-38	12,326	-0.31%
2021/06/09	2	18.68	10	18.63	18.80	-8	11,896	-0.07%
2021/06/08	1	18.10	4	18.17	18.40	-3	11,693	-0.03%
2021/06/07	19	18.01	280	18.44	17.70	-261	11,709	-2.23%	大賣/鉅額交易
2021/06/04	17	17.97	9	17.98	18.05	8	11,394	0.07%
2021/06/03	1	18.00	1	18.05	18.00	0	11,377	0.00%
2021/06/02	8	17.78	7	17.79	17.80	1	11,354	0.01%
2021/06/01	6	17.68	5	17.80	17.85	1	11,327	0.01%
2021/05/31	3	17.45	6	17.44	17.40	-3	11,239	-0.03%
2021/05/28	7	17.32	8	17.59	17.50	-1	11,235	-0.01%
2021/05/27	4	16.56	5	17.07	17.05	-1	11,157	-0.01%
2021/05/26	6	16.96	4	17.09	16.85	2	11,189	0.02%
2021/05/25	10	16.62	11	16.70	16.60	-1	10,914	-0.01%
2021/05/24	9.9	16.03	6	15.79	16.25	3.9	10,951	0.04%
2021/05/21	4.5	15.65	3	15.55	15.60	1.5	10,934	0.01%
2021/05/20	1	15.35	0	0.00	15.35	1	11,253	0.01%
2021/05/19	32	15.14	34	15.47	16.05	-2	11,316	-0.02%
2021/05/18	0	0.00	4	14.84	14.90	-4	11,332	-0.04%
2021/05/17	53	13.55	4	14.08	13.55	49	11,593	0.42%
2021/05/14	2	15.10	2	15.05	15.05	0	11,474	0.00%
2021/05/13	7	15.25	25	15.41	15.30	-18	11,425	-0.16%
2021/05/12	2	16.35	1	16.35	16.35	1	11,225	0.01%
2021/05/11	13	18.55	16	18.64	18.15	-3	11,028	-0.03%
2021/05/10	54	19.05	60	19.15	19.20	-6	10,942	-0.05%
2021/05/07	1	18.50	6	18.47	18.50	-5	10,759	-0.05%
2021/05/06	12	16.93	4	17.20	16.85	8	10,719	0.07%
2021/05/04	5	17.06	6	17.53	17.70	-1	10,660	-0.01%
2021/05/03	2	18.50	0	0.00	18.35	2	10,488	0.02%
2021/04/29	15	19.12	3	19.33	18.85	12	10,435	0.11%
2021/04/28	0	0.00	2	19.05	19.60	-2	10,339	-0.02%
2021/04/27	19	19.09	6	19.05	19.05	13	10,446	0.12%
2021/04/26	28	19.40	13	19.57	19.50	15	10,486	0.14%
2021/04/23	14	18.84	6	18.83	18.95	8	10,331	0.08%
2021/04/22	9	18.94	10	18.66	18.10	-1	10,438	-0.01%
2021/04/21	12	19.21	10	19.23	19.00	2	11,121	0.02%
2021/04/20	13	18.65	14	19.05	19.05	-1	11,229	-0.01%
2021/04/19	38	18.89	32.1	19.10	18.85	5.9	11,325	0.05%
2021/04/16	7	18.46	4	18.60	18.65	3	11,180	0.03%
2021/04/15	2	18.05	1	17.85	18.05	1	11,092	0.01%
2021/04/14	1	17.75	39	17.98	17.60	-38	11,089	-0.34%
2021/04/13	25	18.69	7	18.76	18.15	18	11,094	0.16%
2021/04/12	7	18.49	35	18.56	18.45	-28	11,003	-0.25%
2021/04/09	9	18.34	3	18.20	18.20	6	10,957	0.05%
2021/04/08	31	18.77	44	18.87	18.90	-13	10,753	-0.12%
2021/04/07	31	17.74	32	17.89	18.45	-1	9,992	-0.01%
2021/04/06	70	16.76	5	16.43	16.80	65	9,169	0.71%
2021/04/01	1	16.00	6	16.09	16.10	-5	9,004	-0.06%
2021/03/31	7	16.15	1	16.05	16.05	6	9,079	0.07%
2021/03/30	11	16.17	4	16.15	16.15	7	9,048	0.08%
2021/03/29	20	17.00	13	17.04	16.50	7	8,930	0.08%
2021/03/26	6	16.38	0	0.00	16.45	6	8,460	0.07%
2021/03/25	12	16.46	5	16.60	16.15	7	8,444	0.08%
2021/03/24	0	0.00	3	16.15	16.10	-3	8,306	-0.04%
2021/03/23	7	15.93	3	15.98	15.85	4	8,273	0.05%
2021/03/22	18	16.43	4	16.45	16.40	14	8,191	0.17%
2021/03/19	22	15.95	1	16.25	16.25	21	8,094	0.26%
2021/03/18	1	16.10	3	16.10	16.25	-2	8,125	-0.02%
2021/03/17	12	16.08	1	16.05	16.00	11	8,179	0.13%
2021/03/16	6	15.86	1	15.80	15.85	5	8,235	0.06%
2021/03/15	11	15.85	2	15.83	15.85	9	8,432	0.11%
2021/03/12	1	15.50	0	0.00	15.70	1	8,564	0.01%
2021/03/11	0	0.00	6	15.59	15.45	-6	8,905	-0.07%
2021/03/09	3	14.77	3	14.85	14.85	0	9,208	0.00%
2021/03/08	7	15.10	7	15.19	15.15	0	9,490	0.00%
2021/03/05	1	15.25	0	0.00	15.10	1	9,625	0.01%
2021/03/04	1	15.50	1	15.50	15.40	0	9,804	0.00%
2021/03/03	0	0.00	8	15.83	15.70	-8	9,899	-0.08%
2021/03/02	19	16.06	2	15.75	15.75	17	9,876	0.17%
2021/02/26	0	0.00	2	16.08	16.05	-2	9,941	-0.02%
2021/02/25	1	15.90	1	15.80	15.80	0	10,284	0.00%
2021/02/24	6	16.05	7	16.06	15.75	-1	10,344	-0.01%
2021/02/23	4	15.89	31	16.05	16.10	-27	10,691	-0.25%
2021/02/22	65	16.25	11	16.16	16.10	54	10,581	0.51%
2021/02/19	21	15.56	37	15.41	15.60	-16	10,255	-0.16%
2021/02/18	2	15.10	1	15.05	15.30	1	10,124	0.01%
2021/02/17	81	14.73	0	0.00	15.30	81	9,965	0.81%
2021/02/05	0	0.00	1	14.00	13.95	-1	9,622	-0.01%
2021/02/04	1	14.20	0	0.00	13.85	1	9,606	0.01%
2021/02/03	0	0.00	1	14.05	13.90	-1	9,550	-0.01%
2021/02/01	2	13.48	1	13.55	13.55	1	9,597	0.01%
2021/01/29	1	14.25	1	13.80	13.80	0	9,543	0.00%
2021/01/28	1	13.80	2	14.35	14.25	-1	9,444	-0.01%
2021/01/27	0	0.00	1	13.80	13.90	-1	9,261	-0.01%
2021/01/26	10	13.90	1	14.00	14.00	9	9,212	0.10%
2021/01/25	1	14.55	1	14.30	14.25	0	9,146	0.00%
2021/01/22	4	14.50	3	14.55	14.50	1	9,103	0.01%
2021/01/21	0	0.00	1	14.35	14.35	-1	9,046	-0.01%
2021/01/20	11	15.00	47	14.86	14.35	-36	8,951	-0.40%
2021/01/19	0	0.00	1	14.70	15.10	-1	8,694	-0.01%
2021/01/18	3	14.37	19	14.41	14.50	-16	8,591	-0.19%
2021/01/15	12	15.08	2	15.25	15.00	10	8,613	0.12%
2021/01/14	13	15.90	30	16.02	16.00	-17	8,441	-0.20%
2021/01/13	0	0.00	22	15.01	15.55	-22	7,538	-0.29%
2021/01/12	18	14.87	0	0.00	14.50	18	7,235	0.25%
2021/01/11	0	0.00	5	14.83	14.80	-5	6,975	-0.07%
2021/01/07	0	0.00	2	14.25	14.55	-2	6,790	-0.03%
2021/01/06	13	14.43	4	14.10	14.10	9	6,719	0.13%
2021/01/05	6	14.78	3	14.75	14.90	3	6,538	0.05%
2021/01/04	1	14.50	9	14.33	14.55	-8	6,416	-0.12%
2020/12/31	2	14.10	15	14.16	14.25	-13	6,307	-0.21%
2020/12/29	0	0.00	5	14.35	14.10	-5	6,232	-0.08%
2020/12/28	3	14.30	11	14.25	14.35	-8	6,224	-0.13%
2020/12/25	1	14.55	0	0.00	14.20	1	6,165	0.02%
2020/12/23	1	13.55	3	13.78	13.80	-2	6,018	-0.03%
2020/12/21	0	0.00	3	13.43	13.65	-3	6,003	-0.05%
2020/12/17	3	14.27	1	14.15	14.15	2	5,882	0.03%
2020/12/16	2	14.15	0	0.00	14.10	2	5,860	0.03%
2020/12/14	21	14.47	5	14.33	14.35	16	5,774	0.28%
2020/12/11	10	14.00	2	14.00	13.85	8	5,674	0.14%
2020/12/10	1	14.90	20	14.35	14.40	-19	5,542	-0.34%
2020/12/09	21	15.02	54	14.51	14.95	-33	5,392	-0.61%
2020/12/08	2	14.40	5	14.50	14.40	-3	5,187	-0.06%
2020/12/07	17	14.82	16	14.42	14.55	1	5,049	0.02%
2020/12/04	11	13.68	12	13.59	13.70	-1	4,674	-0.02%
2020/12/03	0	0.00	1	13.10	13.10	-1	4,405	-0.02%
2020/12/02	16	13.34	4	13.31	13.35	12	4,450	0.27%
2020/12/01	16	12.90	11	12.61	13.00	5	4,151	0.12%
2020/11/30	15	12.66	5	12.72	12.65	10	4,000	0.25%
2020/11/27	4	12.46	11	12.46	12.55	-7	3,815	-0.18%
2020/11/26	1	12.15	0	0.00	12.15	1	3,693	0.03%
2020/11/25	7	12.16	2	12.20	12.15	5	3,660	0.14%
2020/11/24	13	12.23	2	12.48	12.10	11	3,506	0.31%
2020/11/23	23	11.81	24	11.86	11.90	-1	3,088	-0.03%
2020/11/20	21	11.98	32	12.07	12.05	-11	3,046	-0.36%
2020/11/19	1	11.50	0	0.00	11.55	1	2,592	0.04%
2020/11/18	0	0.00	6	11.42	11.35	-6	2,574	-0.23%
2020/11/17	0	0.00	4	11.39	11.30	-4	2,555	-0.16%
2020/11/16	9	11.49	10	11.30	11.30	-1	2,572	-0.04%
2020/11/12	1	11.30	1	11.15	11.15	0	2,581	0.00%
2020/11/09	14	11.21	4	11.06	11.20	10	2,800	0.36%
2020/11/05	1	10.75	0	0.00	10.75	1	2,804	0.04%
2020/11/04	10	10.87	0	0.00	10.80	10	2,835	0.35%
2020/11/03	4	10.81	0	0.00	10.80	4	2,833	0.14%
2020/11/02	10	10.64	0	0.00	10.65	10	2,857	0.35%
2020/10/27	0	0.00	2	11.30	11.30	-2	2,850	-0.07%
2020/10/26	0	0.00	6	11.85	11.55	-6	2,838	-0.21%
2020/10/23	17	11.70	18	11.41	11.70	-1	2,798	-0.04%
2020/10/14	10	10.90	0	0.00	11.00	10	2,690	0.37%
2020/10/12	0	0.00	4	10.99	10.90	-4	2,823	-0.14%
2020/10/08	2	11.10	6	11.02	10.95	-4	2,920	-0.14%
2020/10/07	0	0.00	1.8	10.86	10.90	-1.8	2,942	-0.06%
2020/10/06	0	0.00	15	10.75	10.75	-15	2,973	-0.50%
2020/10/05	2	10.65	1	10.80	10.70	1	3,062	0.03%
2020/09/30	0	0.00	1	10.60	10.60	-1	3,115	-0.03%
2020/09/29	4	10.48	1	10.40	10.40	3	3,285	0.09%
2020/09/25	2	10.20	0	0.00	10.35	2	4,294	0.05%
2020/09/24	4	10.53	0	0.00	10.50	4	4,587	0.09%
2020/09/21	15	11.55	0	0.00	11.40	15	4,627	0.32%
2020/09/18	6	11.63	1	11.60	11.65	5	4,599	0.11%
2020/09/15	0	0.00	23	11.67	11.65	-23	4,626	-0.50%
2020/09/11	2	11.50	0	0.00	11.25	2	4,703	0.04%
2020/09/10	5	11.70	2	11.68	11.55	3	4,691	0.06%
2020/09/09	15	11.62	0	0.00	11.70	15	4,688	0.32%
2020/09/08	24	11.85	7	11.82	11.75	17	4,696	0.36%
2020/09/07	7.8	12.05	18	12.05	12.10	-10.2	4,696	-0.22%
2020/09/04	0	0.00	2.4	11.79	11.75	-2.4	4,943	-0.05%
2020/09/03	1	11.65	2	11.80	11.75	-1	5,059	-0.02%
2020/09/02	6	11.65	1	11.85	11.65	5	5,124	0.10%
2020/09/01	0	0.00	6	11.73	11.75	-6	5,162	-0.12%
2020/08/28	0	0.00	7	11.65	11.75	-7	5,166	-0.14%
2020/08/27	1	11.70	9	11.60	11.55	-8	5,225	-0.15%
2020/08/26	1	11.75	1	12.10	11.75	0	5,259	0.00%
2020/08/25	0	0.00	19	11.84	11.75	-19	5,244	-0.36%
2020/08/24	0	0.00	1	11.40	11.30	-1	5,189	-0.02%
2020/08/21	0	0.00	3	11.15	11.25	-3	5,189	-0.06%
2020/08/20	4	10.68	0	0.00	10.80	4	5,172	0.08%
2020/08/17	2	11.70	2	11.78	11.75	0	5,096	0.00%
2020/08/14	1	11.75	19	11.75	11.70	-18	5,068	-0.36%
2020/08/13	31	12.03	5	11.79	11.50	26	5,021	0.52%
2020/08/12	2	10.90	5	11.33	12.00	-3	4,842	-0.06%
2020/08/11	5	11.15	0	0.00	11.15	5	4,780	0.10%
2020/08/10	3	11.25	0	0.00	11.25	3	4,782	0.06%
2020/08/06	0.2	11.05	0	0.00	11.05	0.2	4,774	0.00%
2020/08/05	0	0.00	1	11.20	11.15	-1	4,767	-0.02%
2020/08/04	0	0.00	10	11.04	10.95	-10	4,761	-0.21%
2020/07/31	2	10.90	1	10.85	10.85	1	4,819	0.02%
2020/07/28	2	10.50	0	0.00	10.40	2	4,862	0.04%
2020/07/23	0	0.00	2	11.00	11.15	-2	5,028	-0.04%
2020/07/22	0	0.00	2	11.25	11.10	-2	5,033	-0.04%
2020/07/21	1	11.10	7	11.03	11.10	-6	5,005	-0.12%
2020/07/20	3	10.63	1	10.60	10.65	2	4,984	0.04%
2020/07/17	13	10.96	8	10.80	10.80	5	4,947	0.10%
2020/07/16	12	11.19	1	11.20	11.15	11	4,902	0.22%
2020/07/15	9	11.55	4	11.68	11.40	5	4,831	0.10%
2020/07/14	3	11.50	0	0.00	11.50	3	4,764	0.06%
2020/07/13	17	11.83	2	11.83	11.70	15	4,739	0.32%
2020/07/10	5	11.95	4	11.76	11.60	1	4,711	0.02%
2020/07/09	13	12.40	1	12.35	12.35	12	4,636	0.26%
2020/07/08	5	12.63	2	12.80	12.85	3	4,513	0.07%
2020/07/07	5	12.47	5	12.34	12.35	0	4,321	0.00%
2020/07/06	16	12.98	92	12.95	12.95	-76	4,112	-1.85%
2020/07/03	12	11.84	50	11.79	11.90	-38	3,344	-1.14%
2020/07/01	1	10.55	2	10.58	10.50	-1	2,989	-0.03%
2020/06/29	1	10.35	1	10.25	10.30	0	2,951	0.00%
2020/06/24	0	0.00	3	10.45	10.45	-3	2,957	-0.10%
2020/06/23	1	10.40	1	10.30	10.30	0	2,983	0.00%
2020/06/22	1	10.55	2	10.58	10.50	-1	3,044	-0.03%
2020/06/19	0	0.00	1	10.65	10.75	-1	3,052	-0.03%
2020/06/18	1	10.35	0	0.00	10.40	1	2,976	0.03%
2020/06/17	0	0.00	3	10.58	10.50	-3	2,972	-0.10%
2020/06/16	2	10.30	9	10.28	10.40	-7	2,980	-0.23%
2020/06/15	6	10.19	6	10.33	10.20	0	2,988	0.00%
2020/06/12	8	10.26	1	10.20	10.25	7	2,986	0.23%
2020/06/11	86	10.61	1	10.50	10.50	85	2,959	2.87%
2020/06/10	1	10.30	21	10.29	10.65	-20	2,602	-0.77%
2020/06/09	9	9.97	9	10.13	9.90	0	2,546	0.00%
2020/06/08	2.8	10.00	1	9.95	9.95	1.8	2,529	0.07%
2020/06/05	2.2	9.83	3	9.90	9.86	-0.8	2,483	-0.03%
2020/06/04	4.4	9.84	69	9.84	9.79	-64.6	2,506	-2.58%
2020/06/03	29	9.96	17	9.87	9.84	12	2,562	0.47%
2020/06/02	16	9.83	4	9.67	9.96	12	2,515	0.48%
2020/06/01	15	9.62	2	9.70	9.53	13	2,497	0.52%
2020/05/29	1.6	9.35	0	0.00	9.34	1.6	2,471	0.06%
2020/05/28	2	9.45	2	9.37	9.33	0	2,518	0.00%
2020/05/26	11	9.38	1	9.34	9.32	10	2,808	0.36%
2020/05/25	1	9.27	1	9.31	9.31	0	2,867	0.00%
2020/05/20	2	9.40	3	9.44	9.45	-1	2,929	-0.03%
2020/05/18	0	9.23	50	9.40	9.23	-50	2,976	-1.68%
2020/05/15	1	9.40	0	0.00	9.41	1	2,992	0.03%
2020/05/14	1	9.75	1	9.68	9.52	0	2,982	0.00%
2020/05/13	1	9.87	1	9.89	9.89	0	2,965	0.00%
2020/05/12	0	0.00	1	9.79	9.85	-1	2,977	-0.03%
2020/05/11	6	10.01	0	0.00	9.98	6	3,037	0.20%
2020/05/08	4	10.08	6	10.16	9.97	-2	3,030	-0.07%
2020/05/07	3	10.13	3	10.18	10.15	0	2,984	0.00%
2020/05/05	3	9.98	0	0.00	9.85	3	2,911	0.10%
2020/05/04	11	9.83	1	9.84	9.88	10	2,912	0.34%
2020/04/30	56	10.09	0	0.00	9.99	56	2,921	1.92%
2020/04/29	53	10.19	2	10.05	10.00	51	2,938	1.74%
2020/04/28	1	9.77	9	10.14	10.30	-8	2,866	-0.28%
2020/04/27	0	0.00	9	9.57	9.68	-9	2,937	-0.31%
2020/04/24	22	9.36	1	9.36	9.27	21	3,025	0.69%
2020/04/21	1	9.05	40	9.19	8.81	-39	3,831	-1.02%
2020/04/20	3	9.31	1	9.23	9.21	2	3,823	0.05%
2020/04/17	3	9.30	0	0.00	9.30	3	3,958	0.08%
2020/04/16	0	0.00	2	9.50	9.50	-2	3,932	-0.05%
2020/04/15	4	9.14	1	9.19	9.18	3	3,957	0.08%
2020/04/14	5	8.90	5	9.04	9.12	0	3,972	0.00%
2020/04/13	5	8.90	6	8.91	8.91	-1	3,985	-0.03%
2020/04/10	0	8.88	0	0.00	8.88	0	3,999	0.00%
2020/04/09	6	8.89	0	0.00	8.88	6	4,034	0.15%
2020/04/07	1	8.55	1	8.73	8.61	0	4,069	0.00%
2020/03/31	2	8.38	3	8.17	8.24	-1	4,273	-0.02%
2020/03/26	20	7.82	21	7.93	8.21	-1	4,916	-0.02%
2020/03/25	2	7.57	0	0.00	7.74	2	4,873	0.04%
2020/03/24	5	7.24	0	0.00	7.23	5	4,820	0.10%
2020/03/23	20	7.20	0	0.00	6.97	20	4,809	0.42%
2020/03/20	2	7.37	1	7.45	7.43	1	4,804	0.02%
2020/03/19	0	0.00	10	7.20	7.03	-10	4,772	-0.21%
2020/03/18	0	0.00	1	7.95	7.81	-1	4,726	-0.02%
2020/03/17	5	8.52	0	0.00	8.06	5	4,705	0.11%
2020/03/16	1	9.33	0	0.00	8.85	1	4,671	0.02%
2020/03/12	0	0.00	1	10.05	10.05	-1	4,539	-0.02%
2020/03/11	1	10.90	1	10.70	10.55	0	4,457	0.00%
2020/03/10	1	10.45	20	10.50	11.00	-19	4,421	-0.43%
2020/03/06	2	10.95	2	10.80	10.80	0	4,293	0.00%
2020/03/05	1	11.10	1	11.05	11.05	0	4,266	0.00%
2020/03/04	4	10.80	4	10.89	11.15	0	4,221	0.00%
2020/03/03	20	11.03	21	10.90	10.75	-1	4,161	-0.02%
2020/03/02	11	10.75	11	10.90	10.95	0	4,096	0.00%
2020/02/27	0	0.00	20	10.95	10.70	-20	4,033	-0.50%
2020/02/25	1	10.15	1	10.05	10.35	0	3,712	0.00%
2020/02/20	0	0.00	1	10.45	10.55	-1	3,609	-0.03%
2020/02/17	2	10.33	0	0.00	10.25	2	3,519	0.06%
2020/02/14	0	0.00	1	10.45	10.45	-1	3,504	-0.03%
2020/02/13	1	10.60	0	0.00	10.45	1	3,496	0.03%
2020/02/12	20	10.60	0	0.00	10.55	20	3,507	0.57%
2020/02/06	0	0.00	13	10.35	10.45	-13	3,388	-0.38%
2020/02/04	0	0.00	6	10.30	10.40	-6	3,342	-0.18%
2020/02/03	0	0.00	10	10.20	10.20	-10	3,319	-0.30%
2020/01/31	0	0.00	31	10.94	10.90	-31	3,262	-0.95%
2020/01/30	1	11.15	36	10.93	10.90	-35	3,201	-1.09%
2020/01/20	55	11.53	47	11.67	11.50	8	3,057	0.26%
2020/01/17	92	11.52	53	11.48	11.40	39	2,938	1.33%
2020/01/16	40	11.00	5	11.75	11.75	35	2,603	1.34%
2020/01/15	0	0.00	5	10.65	10.70	-5	2,178	-0.23%
2020/01/10	30	10.05	30	10.05	10.05	0	1,955	0.00%
2020/01/09	50	10.28	40	10.19	10.25	10	1,945	0.51%
2020/01/07	10	10.10	12	10.16	9.96	-2	1,882	-0.11%
2020/01/03	0	0.00	9	10.20	10.35	-9	1,818	-0.49%
2019/12/30	0	0.00	3	10.80	10.45	-3	1,695	-0.18%
2019/12/26	39	10.92	39	10.92	10.85	0	1,553	0.00%
2019/12/25	10	10.60	4	10.60	10.55	6	1,408	0.43%
2019/12/24	97	10.64	105	10.43	10.70	-8	1,332	-0.60%	大賣/
2019/12/23	6	10.23	0	0.00	10.40	6	984	0.61%
2019/12/12	0	0.00	2	9.06	9.10	-2	661	-0.30%
2019/11/29	4	8.88	4	8.87	8.87	0	804	0.00%
2019/11/25	30	8.84	0	0.00	8.82	30	817	3.67%
2019/11/19	2	8.81	0	0.00	8.81	2	818	0.24%
2019/11/11	25	8.88	0	0.00	8.78	25	816	3.06%
2019/10/31	2	9.26	2	9.21	9.21	0	814	0.00%
2019/10/21	20	9.47	0	0.00	9.47	20	822	2.43%
2019/10/01	50	9.28	52	9.28	9.28	-2	862	-0.23%
2019/09/27	50	9.20	50	9.20	9.20	0	867	0.00%
2019/09/26	5	9.36	0	0.00	9.41	5	865	0.58%
2019/09/09	5	9.70	0	0.00	9.44	5	782	0.64%
2019/09/06	0	0.00	3	9.72	9.68	-3	761	-0.39%
2019/09/05	0	0.00	2	9.45	9.55	-2	736	-0.27%
2019/09/04	2	9.30	0	0.00	9.34	2	666	0.30%
2019/08/28	1	8.70	0	0.00	8.67	1	586	0.17%
2019/08/07	0	8.70	0	0.00	8.63	0	562	0.00%
2019/08/06	0	8.75	0	0.00	8.72	0	562	0.00%
2019/08/05	0	8.75	0	0.00	8.62	0	565	0.00%
2019/07/30	1	9.11	1	8.98	8.98	0	550	0.00%
2019/07/12	0	0.00	2	8.48	8.62	-2	604	-0.33%
2019/07/09	3	8.46	3	8.40	8.40	0	603	0.00%
2019/07/08	0	0.00	3	8.49	8.49	-3	592	-0.51%
2019/06/26	0	0.00	32	8.33	8.36	-32	626	-5.11%
2019/06/24	1	8.42	1	8.41	8.41	0	639	0.00%
2019/06/20	0	0.00	5	8.41	8.53	-5	647	-0.77%
2019/06/19	1	8.40	1	8.35	8.40	0	662	0.00%
2019/06/18	9	8.32	0	0.00	8.28	9	662	1.36%
2019/06/11	2	8.43	0	0.00	8.43	2	717	0.28%
2019/05/17	2	8.80	0	0.00	8.66	2	884	0.23%
2019/04/29	5	9.70	0	0.00	9.65	5	1,033	0.48%
2019/04/22	20	10.25	0	0.00	10.25	20	962	2.08%
2019/04/17	0	0.00	1	9.63	9.70	-1	840	-0.12%
2019/04/12	2	9.78	0	0.00	9.61	2	823	0.24%
2019/04/10	1	9.83	0	0.00	9.85	1	821	0.12%
2019/04/09	0	9.92	0	0.00	9.87	0	811	0.00%
2019/04/03	0	0.00	14	9.60	9.63	-14	790	-1.77%
2019/04/01	0	9.65	0	0.00	9.51	0	776	0.00%
2019/03/28	0	0.00	1	9.70	9.70	-1	752	-0.13%
2019/03/22	0	10.05	0	0.00	10.05	0	725	0.00%
2019/03/14	0	0.00	1	10.15	10.10	-1	647	-0.15%
2019/03/11	2	10.00	5	10.05	10.00	-3	653	-0.46%
2019/03/06	1	10.35	0	0.00	10.30	1	731	0.14%
2019/02/27	1	10.10	1	10.05	10.10	0	700	0.00%
2019/02/20	0	0.00	8	10.29	10.30	-8	633	-1.26%
2019/02/19	0	0.00	14	10.25	10.20	-14	626	-2.24%
2019/02/18	21	10.30	34	10.20	10.20	-13	611	-2.12%
2019/02/15	13	10.21	2	10.15	10.45	11	582	1.89%
2019/02/14	24	9.89	0	0.00	9.87	24	490	4.89%
2019/02/11	0	0.00	6	9.18	9.15	-6	423	-1.42%
2019/01/14	0	0.00	1	8.95	8.95	-1	441	-0.23%
2019/01/02	1	9.04	1	8.99	9.00	0	503	0.00%
2018/12/26	0	0.00	1	9.00	9.00	-1	510	-0.20%
2018/12/22	0	0.00	1	9.04	9.04	-1	514	-0.19%
2018/12/19	0	0.00	1	9.16	9.16	-1	532	-0.19%
2018/12/18	6	9.22	6	9.23	9.23	0	534	0.00%
2018/12/10	0	0.00	1	9.22	9.22	-1	562	-0.18%
2018/12/07	1	9.41	0	0.00	9.40	1	618	0.16%
2018/12/06	4	9.33	4	9.23	9.23	0	620	0.00%
2018/12/05	3	9.59	2	9.60	9.60	1	616	0.16%
2018/12/03	1	9.76	6	9.75	9.73	-5	629	-0.79%
2018/11/30	3	9.63	1	9.62	9.68	2	610	0.33%
2018/11/22	0.3	8.79	0	0.00	8.79	0.3	530	0.05%
2018/11/21	1.7	8.72	1	8.75	8.71	0.7	533	0.13%
2018/11/20	3	8.71	2	8.74	8.74	1	538	0.19%
2018/11/15	0.6	8.53	0	0.00	8.53	0.6	542	0.10%
2018/10/31	0	0.00	3	8.22	8.37	-3	624	-0.48%
2018/10/30	3	8.11	0	0.00	8.11	3	625	0.48%
2018/10/29	0	0.00	12	8.15	8.14	-12	621	-1.93%
2018/10/24	6	8.83	8	8.82	8.76	-2	625	-0.32%
2018/10/19	5	8.97	0	0.00	9.00	5	639	0.78%
2018/10/18	1	9.03	16	9.14	9.03	-15	640	-2.34%
2018/10/17	5	9.10	0	0.00	8.96	5	638	0.78%
2018/10/11	18	8.81	3	8.73	8.73	15	646	2.32%
2018/10/08	0	0.00	1	9.82	9.89	-1	622	-0.16%
2018/10/05	4	9.84	4	9.75	9.75	0	625	0.00%
2018/10/03	1	10.05	0	0.00	10.10	1	632	0.16%
2018/10/01	1	10.15	0	0.00	10.10	1	674	0.15%
2018/09/17	0	0.00	1	10.40	10.40	-1	767	-0.13%
2018/09/13	2	9.63	2	10.05	10.25	0	784	0.00%
2018/09/10	10	9.98	0	0.00	9.90	10	828	1.21%
2018/09/07	0	0.00	1	10.25	10.30	-1	1,023	-0.10%
2018/09/05	0	0.00	1	10.70	10.70	-1	1,037	-0.10%
2018/09/04	1	10.70	0	0.00	10.70	1	1,070	0.09%
2018/09/03	1	10.60	1	10.80	10.60	0	1,100	0.00%
2018/08/31	1	10.65	0	0.00	10.75	1	1,107	0.09%
2018/08/29	0	0.00	1	10.80	10.75	-1	1,187	-0.08%
2018/08/24	3	10.55	0	0.00	10.65	3	1,302	0.23%
2018/08/22	0	0.00	1	10.70	10.65	-1	1,445	-0.07%
2018/08/21	2	10.48	1	10.55	10.55	1	1,516	0.07%
2018/08/20	2	10.53	0	0.00	10.50	2	1,529	0.13%
2018/08/17	1	10.85	2	10.75	10.70	-1	1,525	-0.07%
2018/08/15	3	10.78	4	10.86	10.75	-1	1,522	-0.07%
2018/08/14	0	0.00	2	11.00	11.05	-2	1,509	-0.13%
2018/08/10	0	0.00	1	11.50	11.40	-1	1,503	-0.07%
2018/08/08	1	11.70	3	11.70	11.70	-2	1,507	-0.13%
2018/08/07	0	0.00	2	11.58	11.60	-2	1,498	-0.13%
2018/08/06	0	0.00	1	11.60	11.50	-1	1,546	-0.06%
2018/07/30	2	11.50	0	0.00	11.45	2	1,637	0.12%
2018/07/23	1	11.40	1	11.30	11.30	0	1,642	0.00%
2018/07/20	2	11.38	3	11.40	11.45	-1	1,644	-0.06%
2018/07/19	2	11.33	1	11.25	11.25	1	1,641	0.06%
2018/07/18	1	11.45	0	0.00	11.45	1	1,660	0.06%
2018/07/17	1	11.25	0	0.00	11.30	1	1,776	0.06%
2018/07/13	10	11.10	0	0.00	11.15	10	1,770	0.56%
2018/07/11	1	10.80	0	0.00	10.80	1	1,767	0.06%
2018/07/09	13	10.95	13	10.90	11.10	0	1,756	0.00%
2018/07/06	0	0.00	25	11.00	11.10	-25	1,734	-1.44%
2018/07/05	2	11.60	0	0.00	11.35	2	1,729	0.12%
2018/07/04	31	11.65	0	0.00	11.65	31	1,737	1.78%
2018/07/03	1	12.30	2	12.10	12.10	-1	1,737	-0.06%
2018/06/27	0	0.00	30	12.50	12.55	-30	1,726	-1.74%
2018/06/26	11	12.28	2	12.35	12.35	9	1,719	0.52%
2018/06/25	1	12.75	0	0.00	12.75	1	1,712	0.06%
2018/06/22	0	0.00	3	13.25	13.00	-3	1,726	-0.17%
2018/06/21	0	0.00	4	13.20	13.20	-4	1,748	-0.23%
2018/06/20	0	0.00	1	13.00	12.95	-1	1,734	-0.06%
2018/06/19	25	13.20	2	12.95	13.00	23	1,980	1.16%
2018/06/15	14	12.93	17	12.92	13.20	-3	1,956	-0.15%
2018/06/13	0	0.00	1	12.70	12.70	-1	1,793	-0.06%
2018/06/12	5	12.99	1	12.85	12.85	4	1,800	0.22%
2018/06/11	3	12.90	1	12.85	12.80	2	1,770	0.11%
2018/06/08	1	12.85	1	12.75	12.75	0	1,778	0.00%
2018/06/07	13	12.85	13	12.90	12.80	0	1,821	0.00%
2018/06/06	53	12.75	53	12.78	12.70	0	1,784	0.00%
2018/06/04	2	12.68	1	12.65	12.60	1	1,765	0.06%
2018/06/01	0	0.00	11	12.42	12.70	-11	1,701	-0.65%
2018/05/31	3	12.43	2	12.35	12.35	1	1,663	0.06%
2018/05/30	10	12.55	2	12.25	12.75	8	1,619	0.49%
2018/05/29	5	12.15	4	12.20	12.20	1	1,536	0.07%
2018/05/23	0	0.00	0.1	11.55	11.55	-0.1	1,578	0.00%
2018/05/21	1	11.70	0	0.00	11.70	1	1,647	0.06%
2018/05/16	2	11.70	0	0.00	11.60	2	1,698	0.12%
2018/05/15	0	0.00	4	11.84	11.85	-4	1,723	-0.23%
2018/05/14	3	11.92	0	0.00	11.80	3	1,797	0.17%
2018/05/11	1	12.50	3	12.48	12.45	-2	1,775	-0.11%
2018/05/08	2	12.80	0	0.00	12.60	2	1,826	0.11%
2018/05/03	4	12.55	0	0.00	12.45	4	1,911	0.21%
2018/04/24	2	12.50	2	12.75	12.60	0	2,230	0.00%
2018/04/23	69	13.06	38	13.10	13.10	31	2,250	1.38%
2018/04/20	0	0.00	1	12.90	12.90	-1	2,158	-0.05%
2018/04/17	1	12.95	0	0.00	12.85	1	2,362	0.04%
2018/04/13	2	13.35	3	13.22	13.20	-1	2,381	-0.04%
2018/04/12	2.1	13.38	0	0.00	13.40	2.1	2,418	0.09%
2018/04/11	1	13.25	0	0.00	13.30	1	2,452	0.04%
2018/04/10	0	0.00	3	13.30	13.25	-3	2,469	-0.12%
2018/03/30	5	13.30	4	13.35	13.20	1	2,739	0.04%
2018/03/29	4	13.28	1	13.35	13.25	3	2,761	0.11%
2018/03/28	2	13.35	1	13.30	13.30	1	2,771	0.04%
2018/03/27	3	13.55	0	0.00	13.45	3	2,842	0.11%
2018/03/26	52	13.50	5	13.70	13.45	47	2,841	1.65%
2018/03/23	52	13.75	4	13.70	13.75	48	2,859	1.68%
2018/03/22	59	14.49	56	14.53	14.15	3	2,840	0.11%
2018/03/15	1	14.05	1	14.05	14.05	0	2,615	0.00%
2018/03/13	49	14.02	44	14.05	14.00	5	2,651	0.19%
2018/03/12	42	13.76	11	13.71	13.70	31	2,671	1.16%
2018/03/08	1	13.65	1	13.70	13.70	0	2,766	0.00%
2018/03/06	0	0.00	1	13.65	13.60	-1	2,864	-0.03%
2018/03/05	1	13.65	0.7	13.60	13.50	0.3	2,935	0.01%
2018/03/01	0	0.00	1	13.60	13.65	-1	3,073	-0.03%
2018/02/26	87	13.73	88	13.76	13.65	-1	3,055	-0.03%
2018/02/23	2	13.40	0	0.00	13.50	2	3,051	0.07%
2018/02/22	28	13.11	28	13.19	13.45	0	3,122	0.00%
2018/02/08	22	13.20	0	0.00	13.10	22	3,244	0.68%
2018/02/06	21	13.97	26	13.50	13.10	-5	3,278	-0.15%
2018/02/05	2	14.40	3	14.60	14.45	-1	3,244	-0.03%
2018/02/02	1.4	15.00	0	0.00	14.95	1.4	3,258	0.04%
2018/01/31	1	15.25	0	0.00	15.30	1	3,396	0.03%
2018/01/30	50	15.38	44	15.41	15.35	6	3,506	0.17%
2018/01/29	0.6	15.20	0	0.00	15.20	0.6	3,394	0.02%
2018/01/24	0	0.00	2	15.35	15.25	-2	3,732	-0.05%
2018/01/23	22	15.30	2	15.30	15.30	20	3,791	0.53%
2018/01/22	8	15.95	8	16.10	15.70	0	3,804	0.00%
2018/01/19	2	15.70	0	0.00	15.75	2	3,801	0.05%
2018/01/18	5	15.78	6	15.95	15.70	-1	3,835	-0.03%
2018/01/17	13	15.73	13	15.73	15.60	0	3,761	0.00%
2018/01/15	59	15.48	60	15.58	15.55	-1	3,830	-0.03%
2018/01/12	88	15.26	88	15.31	15.35	0	3,783	0.00%
2018/01/11	1	15.05	1	14.85	14.85	0	3,773	0.00%
2018/01/10	0.4	15.05	11	15.10	15.05	-10.6	3,833	-0.28%
2018/01/08	46	15.67	85	15.58	15.40	-39	4,060	-0.96%
2018/01/05	13	15.47	8	15.55	15.45	5	4,169	0.12%
2018/01/02	0	0.00	3	15.35	15.30	-3	4,653	-0.06%