菱生 (2369)-凱基-五股券商分點個股進出

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
21.90
漲跌
▼0.05
漲幅
-0.23%
成交量
1,175張
產業
上市半導體類股
539人加入追蹤

立即追蹤
本地時間:14:30

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

菱生 (2369)籌碼相關－凱基-五股券商分點個股進出

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

凱基-五股券商分點個股進出
凱基-五股券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	2	21.85	0	0.00	21.95	2	14,959	0.01%
2024/04/22	1	21.50	0	0.00	21.20	1	14,949	0.01%
2024/04/19	2	21.55	0	0.00	21.80	2	14,935	0.01%
2024/04/18	1	22.35	0	0.00	22.35	1	14,894	0.01%
2024/04/17	3	22.65	0	0.00	22.80	3	14,887	0.02%
2024/04/16	2	22.65	3	22.00	22.20	-1	14,886	-0.01%
2024/04/15	5	23.24	0	0.00	23.05	5	14,838	0.03%
2024/04/11	1	24.45	0	0.00	24.45	1	14,759	0.01%
2024/04/09	0	0.00	0	24.85	24.90	0	14,695	0.00%
2024/04/08	1	24.25	0	0.00	24.60	1	14,655	0.01%
2024/04/03	3	24.25	3	24.05	24.15	0	14,680	0.00%
2024/03/27	5.1	24.30	0	0.00	24.35	5.1	15,060	0.03%
2024/03/22	0	0.00	1	25.30	25.35	-1	15,016	-0.01%
2024/03/21	7	25.13	8	25.39	24.90	-1	14,898	-0.01%
2024/03/20	1	24.70	0	0.00	24.15	1	14,619	0.01%
2024/03/18	4	24.73	0	0.00	24.85	4	14,646	0.03%
2024/03/15	1	24.10	0	0.00	24.05	1	14,617	0.01%
2024/03/14	1	24.40	0	0.00	24.35	1	14,613	0.01%
2024/03/12	2	25.55	0	0.00	25.55	2	14,624	0.01%
2024/03/11	0	0.00	2	24.98	24.90	-2	14,644	-0.01%
2024/03/08	2	25.15	5	24.55	24.75	-3	14,682	-0.02%
2024/03/07	3	26.47	14	26.26	25.60	-11	14,631	-0.08%
2024/03/06	0	0.00	5	27.10	27.10	-5	14,558	-0.03%
2024/03/05	9	26.42	1	26.25	26.45	8	14,663	0.05%
2024/03/04	0.3	26.40	0	0.00	26.25	0.3	15,604	0.00%
2024/03/01	22	27.03	5	26.25	26.35	17	15,581	0.11%
2024/02/29	0.5	26.30	1	26.40	26.60	-0.5	15,319	0.00%
2024/02/27	5	26.16	8	26.31	26.40	-3	15,175	-0.02%
2024/02/26	13	26.92	11	26.91	27.10	2	15,001	0.01%
2024/02/23	1	27.60	14	26.95	26.65	-13	14,866	-0.09%
2024/02/22	3	27.75	3	27.62	27.25	0	14,794	0.00%
2024/02/21	3	27.78	13	28.00	27.60	-10	14,615	-0.07%
2024/02/20	26	27.98	2	27.95	27.75	24	14,454	0.17%
2024/02/19	39	29.66	78.5	29.39	28.40	-39.5	14,008	-0.28%
2024/02/16	55	27.55	37	27.50	28.10	18	12,541	0.14%
2024/02/15	8.1	25.34	62	25.38	25.55	-53.9	11,643	-0.46%
2024/02/05	6.1	24.28	14	24.54	24.15	-8	11,497	-0.07%
2024/02/02	46	24.16	42	24.11	23.90	4	11,304	0.04%
2024/02/01	9	24.01	6	23.96	23.80	3	11,194	0.03%
2024/01/31	17	24.91	89	24.49	24.35	-72	11,138	-0.65%
2024/01/30	56	24.32	27	24.25	24.55	29	10,369	0.28%
2024/01/29	0	0.00	5	22.75	22.70	-5	9,680	-0.05%
2024/01/26	2	23.08	1	23.00	22.70	1	9,703	0.01%
2024/01/25	4	23.38	11	23.39	23.20	-7	9,672	-0.07%
2024/01/24	54.5	24.52	32	24.38	23.90	22.5	9,552	0.24%
2024/01/23	23	23.33	27	23.22	23.90	-4	8,402	-0.05%
2024/01/22	7.5	21.46	0	0.00	21.75	7.5	8,120	0.09%
2024/01/19	0	0.00	10	21.10	21.00	-10	8,223	-0.12%
2024/01/17	16	20.71	0	0.00	20.45	16	9,181	0.17%
2024/01/15	0	0.00	10	21.08	21.10	-10	11,370	-0.09%
2024/01/12	1	20.65	0	0.00	20.60	1	12,009	0.01%
2024/01/11	5	20.90	0	0.00	21.00	5	12,175	0.04%
2024/01/10	1	20.65	0	0.00	20.70	1	12,641	0.01%
2024/01/09	1	21.50	0	0.00	20.90	1	12,858	0.01%
2024/01/08	8	21.59	0	0.00	21.50	8	13,018	0.06%
2024/01/02	0.1	22.95	5	22.75	22.95	-4.9	12,951	-0.04%
2023/12/29	2	22.90	1	23.10	22.90	1	12,942	0.01%
2023/12/28	1	22.70	1	22.95	23.30	0	12,907	0.00%
2023/12/27	24.3	23.28	5	22.88	23.20	19.3	12,757	0.15%
2023/12/26	0	0.00	1	22.05	22.35	-1	12,489	-0.01%
2023/12/25	1	21.90	0	0.00	21.85	1	12,424	0.01%
2023/12/22	2	21.65	0	0.00	21.65	2	12,348	0.02%
2023/12/19	5	21.60	0	0.00	21.85	5	12,267	0.04%
2023/12/18	10	22.34	0	0.00	22.10	10	12,248	0.08%
2023/12/15	4	22.75	6	22.75	22.35	-2	12,245	-0.02%
2023/12/14	12	22.96	0	0.00	22.85	12	12,198	0.10%
2023/12/12	1	22.70	10	23.25	22.70	-9	12,134	-0.07%
2023/12/08	0.1	23.30	0	0.00	23.30	0.1	12,079	0.00%
2023/12/07	10	23.10	3	23.13	23.30	7	12,064	0.06%
2023/12/01	0	0.00	15	23.90	24.15	-15	11,883	-0.13%
2023/11/30	0	0.00	2.5	23.82	23.90	-2.5	11,820	-0.02%
2023/11/29	21	24.58	6	25.14	24.30	15	11,673	0.13%
2023/11/28	10	23.50	0	0.00	23.45	10	11,095	0.09%
2023/11/27	0	0.00	1	23.50	23.20	-1	11,022	-0.01%
2023/11/24	0	0.00	11	23.46	23.30	-11	10,979	-0.10%
2023/11/22	0	0.00	1	23.35	23.45	-1	11,135	-0.01%
2023/11/21	25	23.59	10.2	23.05	23.05	14.8	11,163	0.13%
2023/11/20	1	23.55	11	23.24	23.25	-10	11,011	-0.09%
2023/11/17	1	23.00	1	22.85	22.80	0	10,827	0.00%
2023/11/15	23	22.65	5	22.42	22.60	18	10,389	0.17%
2023/11/14	0	0.00	29	21.25	21.75	-29	9,836	-0.29%
2023/11/13	21	21.18	6	21.20	21.65	15	9,676	0.16%
2023/11/10	12	20.32	0	0.00	20.10	12	9,288	0.13%
2023/11/09	1	20.05	0	0.00	20.05	1	9,223	0.01%
2023/11/08	1	20.40	4	20.95	20.40	-3	9,169	-0.03%
2023/11/07	26	20.43	0	0.00	20.75	26	9,060	0.29%
2023/11/06	0	0.00	1	21.20	21.15	-1	8,961	-0.01%
2023/11/03	1	21.00	0	0.00	20.80	1	8,885	0.01%
2023/11/02	2	21.10	1	21.15	21.10	1	8,827	0.01%
2023/11/01	1	21.55	4	21.05	20.85	-3	8,765	-0.03%
2023/10/31	5	21.18	0	0.00	21.15	5	8,649	0.06%
2023/10/30	20	22.40	59	22.01	21.75	-39	8,496	-0.46%
2023/10/27	61	21.83	31	21.72	21.70	30	8,318	0.36%
2023/10/26	11	22.67	1	23.30	22.40	10	8,168	0.12%
2023/10/25	75	23.58	133.2	23.29	23.25	-58.2	8,159	-0.71%	大賣/
2023/10/24	38	24.17	14	24.02	23.55	24	7,787	0.31%
2023/10/23	7	23.20	11	23.56	23.65	-4	6,176	-0.06%
2023/10/20	3	20.60	30	21.10	21.50	-27	5,607	-0.48%
2023/10/19	2	19.70	25	19.49	19.55	-23	4,977	-0.46%
2023/10/18	31	20.11	12	19.91	20.10	19	4,813	0.39%
2023/10/17	43	19.35	3	19.30	18.85	40	4,372	0.91%
2023/10/16	41	19.01	0	0.00	19.10	41	4,165	0.98%
2023/09/25	0.1	18.95	0	0.00	19.10	0.1	5,205	0.00%
2023/09/21	0	0.00	2	18.95	18.75	-2	5,189	-0.04%
2023/09/18	2	19.30	3	19.45	19.30	-1	5,157	-0.02%
2023/09/14	0	0.00	1	19.55	19.55	-1	5,134	-0.02%
2023/09/13	1	19.30	0	0.00	19.25	1	5,131	0.02%
2023/09/12	10	19.75	1	19.60	19.70	9	5,129	0.18%
2023/09/06	1	19.60	1	19.80	19.65	0	4,995	0.00%
2023/09/05	11	19.90	1	19.50	19.85	10	4,916	0.20%
2023/09/04	3.1	19.52	1	19.50	19.40	2.1	4,799	0.04%
2023/09/01	14.1	20.43	7	20.65	20.70	7.1	4,607	0.15%
2023/08/28	1	18.95	10	19.55	18.95	-9	3,970	-0.23%
2023/08/25	1.1	18.60	1	18.95	18.80	0.1	3,661	0.00%
2023/08/11	0	17.60	0	0.00	17.35	0	3,371	0.00%
2023/08/09	10	18.20	0	0.00	18.20	10	3,323	0.30%
2023/08/04	1	18.30	1	18.10	18.10	0	3,244	0.00%
2023/08/02	0	0.00	3	18.68	18.10	-3	3,209	-0.09%
2023/08/01	0.1	18.60	0	0.00	18.50	0.1	3,159	0.00%
2023/07/31	2	19.30	1	19.30	18.70	1	3,108	0.03%
2023/07/28	7	20.24	7	20.32	20.05	0	2,944	0.00%
2023/07/27	8	18.87	21	18.91	19.35	-13	2,504	-0.52%
2023/07/25	0	0.00	6	18.10	17.90	-6	2,266	-0.26%
2023/07/21	5	17.95	0	0.00	17.90	5	2,206	0.23%
2023/07/18	3	17.90	5	17.90	17.85	-2	2,129	-0.09%
2023/07/17	0	0.00	10	18.00	17.95	-10	2,030	-0.49%
2023/07/14	14	17.89	2	17.85	17.85	12	1,998	0.60%
2023/07/13	1	17.90	26	18.17	17.85	-25	1,994	-1.25%
2023/07/12	0	0.00	2	17.80	17.90	-2	1,892	-0.11%
2023/07/07	5	18.00	0	0.00	17.85	5	1,813	0.28%
2023/07/06	2	18.05	2	18.10	18.40	0	1,658	0.00%
2023/07/05	23	18.05	8	17.71	18.00	15	1,477	1.02%
2023/07/04	0	0.00	5	15.70	17.15	-5	1,025	-0.49%
2023/06/26	0	0.00	4	15.55	15.60	-4	870	-0.46%
2023/06/14	0	0.00	1	15.05	15.15	-1	781	-0.13%
2023/05/31	5	14.55	0	0.00	14.65	5	839	0.60%
2023/05/29	0	0.00	1	14.60	14.60	-1	845	-0.12%
2023/05/23	0	0.00	2	14.45	14.40	-2	928	-0.22%
2023/05/09	1	14.10	0	0.00	14.00	1	1,219	0.08%
2023/04/28	1	14.25	0	0.00	14.25	1	1,497	0.07%
2023/04/27	0	0.00	3	14.15	14.05	-3	1,495	-0.20%
2023/04/24	1	14.75	0	0.00	14.70	1	1,472	0.07%
2023/04/18	0	0.00	1	15.70	15.70	-1	1,443	-0.07%
2023/04/17	0	0.00	2	15.65	15.60	-2	1,412	-0.14%
2023/04/12	5	15.35	2	15.60	15.70	3	1,355	0.22%
2023/04/11	2	15.10	0	0.00	15.10	2	1,302	0.15%
2023/03/23	0	15.10	0	0.00	15.20	0	1,269	0.00%
2023/03/21	0	0.00	1	14.90	14.95	-1	1,259	-0.08%
2023/03/14	1	14.85	0	0.00	14.85	1	1,260	0.08%
2023/03/13	0	14.95	10	15.00	15.00	-10	1,271	-0.79%
2023/03/10	1	15.30	0	0.00	15.10	1	1,280	0.08%
2023/03/08	0	0.00	2	15.60	15.70	-2	1,267	-0.16%
2023/03/03	2	15.25	4	15.39	15.35	-2	1,223	-0.16%
2023/02/22	1	15.50	1	15.20	15.50	0	1,171	0.00%
2023/02/20	3	15.48	0	0.00	15.70	3	1,163	0.26%
2023/02/17	1	15.25	0	0.00	15.45	1	1,138	0.09%
2023/02/16	2	15.00	7	15.20	15.25	-5	1,104	-0.45%
2023/02/14	6	14.60	0	0.00	14.55	6	1,034	0.58%
2023/02/09	1	14.90	0	0.00	14.90	1	1,101	0.09%
2023/02/03	2	15.05	4	15.08	15.05	-2	1,081	-0.18%
2023/02/02	2	15.03	3	15.00	15.10	-1	1,040	-0.10%
2023/02/01	0	0.00	1	14.40	14.70	-1	900	-0.11%
2023/01/31	0	0.00	1	14.00	13.95	-1	852	-0.12%
2023/01/13	4	13.30	0	0.00	13.15	4	837	0.48%
2023/01/11	0	0.00	2	13.40	13.45	-2	837	-0.24%
2023/01/06	0	0.00	1	13.25	13.25	-1	848	-0.12%
2022/12/30	1	13.00	0	0.00	12.95	1	889	0.11%
2022/12/20	2	13.33	0	0.00	13.20	2	981	0.20%
2022/12/16	1	13.70	0	0.00	13.70	1	1,015	0.10%
2022/12/05	0	0.00	3	15.05	14.75	-3	1,047	-0.29%
2022/12/02	0	0.00	1	14.90	14.90	-1	1,039	-0.10%
2022/11/09	0	0.00	5	13.84	13.95	-5	1,002	-0.50%
2022/11/08	1	13.50	0	0.00	13.50	1	923	0.11%
2022/11/04	0	0.00	2	13.35	13.50	-2	943	-0.21%
2022/11/03	0	0.00	1	13.25	13.25	-1	952	-0.10%
2022/11/02	1	13.35	8	13.18	13.15	-7	963	-0.73%
2022/10/27	0	0.00	4	12.90	13.00	-4	1,066	-0.38%
2022/10/26	1	12.65	0	0.00	12.70	1	1,088	0.09%
2022/10/14	0	0.00	6	12.53	12.65	-6	1,178	-0.51%
2022/10/05	0	0.00	8	13.60	13.45	-8	1,191	-0.67%
2022/09/27	0	0.00	5	13.25	13.30	-5	1,240	-0.40%
2022/09/26	1	13.90	0	0.00	13.35	1	1,257	0.08%
2022/09/22	0	0.00	5	14.60	14.75	-5	1,292	-0.39%
2022/09/13	5	15.20	0	0.00	15.15	5	1,369	0.37%
2022/08/26	0	0.00	5	16.20	16.15	-5	1,501	-0.33%
2022/08/19	0	0.00	9	16.49	16.55	-9	1,578	-0.57%
2022/08/16	0	0.00	5	16.20	16.25	-5	1,562	-0.32%
2022/08/15	13	16.19	0	0.00	16.15	13	1,564	0.83%
2022/08/09	7	15.30	0	0.00	15.25	7	1,542	0.45%
2022/07/27	5	16.50	0	0.00	16.75	5	1,419	0.35%
2022/07/26	2	16.50	0	0.00	16.40	2	1,414	0.14%
2022/07/22	3	16.95	0	0.00	16.95	3	1,417	0.21%
2022/07/20	0	0.00	8	16.85	16.75	-8	1,441	-0.55%
2022/07/14	8	15.90	0	0.00	15.85	8	1,470	0.54%
2022/07/05	2	15.70	0	0.00	16.00	2	1,480	0.14%
2022/07/04	0	0.00	1	16.10	15.80	-1	1,482	-0.07%
2022/07/01	4	15.80	0	0.00	15.40	4	1,481	0.27%
2022/06/30	2	17.00	0	0.00	16.45	2	1,455	0.14%
2022/06/22	0	0.00	1	17.15	17.00	-1	1,729	-0.06%
2022/06/21	0	0.00	2	17.55	17.85	-2	1,759	-0.11%
2022/06/17	9	18.08	0	0.00	18.10	9	1,791	0.50%
2022/06/16	5	19.08	0	0.00	18.70	5	1,818	0.27%
2022/06/14	10	19.56	1	19.40	19.45	9	1,936	0.46%
2022/06/08	0	0.00	5	21.32	21.15	-5	1,952	-0.26%
2022/06/07	1	21.35	0	0.00	21.25	1	2,013	0.05%
2022/05/31	1	21.60	1	21.55	21.50	0	2,156	0.00%
2022/05/24	4	21.05	0	0.00	20.50	4	2,219	0.18%
2022/05/19	2	20.90	0	0.00	21.20	2	2,274	0.09%
2022/05/18	3	20.95	5	21.10	21.10	-2	2,291	-0.09%
2022/05/12	1	20.00	0	0.00	19.80	1	2,351	0.04%
2022/04/29	0	0.00	3	21.25	21.15	-3	2,634	-0.11%
2022/04/28	1	21.20	0	0.00	21.15	1	2,672	0.04%
2022/04/26	1	21.80	0	0.00	21.60	1	2,730	0.04%
2022/04/25	3	22.07	0	0.00	21.90	3	2,761	0.11%
2022/04/20	3	23.20	0	0.00	23.15	3	2,845	0.11%
2022/04/13	0	0.00	1	23.35	23.55	-1	3,165	-0.03%
2022/04/12	0	0.00	2	23.20	23.05	-2	3,248	-0.06%
2022/04/11	1	23.00	0	0.00	23.05	1	3,344	0.03%
2022/04/07	1	23.75	0	0.00	23.60	1	3,776	0.03%
2022/04/01	1	24.30	0	0.00	24.35	1	4,047	0.02%
2022/03/31	0	0.00	10	24.68	24.45	-10	4,293	-0.23%
2022/03/30	0	0.00	10	25.00	24.85	-10	4,757	-0.21%
2022/03/28	2	24.45	1	24.90	24.90	1	4,878	0.02%
2022/03/25	11	25.55	1	25.45	25.15	10	4,902	0.20%
2022/03/24	0	0.00	1	25.05	25.30	-1	4,738	-0.02%
2022/03/22	0	0.00	1	24.70	24.80	-1	4,871	-0.02%
2022/03/21	0	24.58	2	24.55	24.60	-2	4,929	-0.04%
2022/03/18	2	24.40	4	24.19	24.45	-2	4,986	-0.04%
2022/03/10	12	22.96	0	0.00	22.90	12	5,638	0.21%
2022/03/09	0	22.15	0	0.00	22.20	0	5,696	0.00%
2022/03/07	3	22.58	10	22.91	22.50	-7	7,005	-0.10%
2022/02/25	0	0.00	20	23.55	23.50	-20	8,418	-0.24%
2022/02/24	1	23.40	0	0.00	23.35	1	8,572	0.01%
2022/02/23	1	24.45	0	0.00	24.30	1	8,919	0.01%
2022/02/21	0	0.00	1	25.00	25.00	-1	9,283	-0.01%
2022/02/18	1	25.00	0	0.00	25.10	1	9,691	0.01%
2022/02/10	2	25.30	1	25.45	25.20	1	10,542	0.01%
2022/02/09	1	25.25	1	25.00	25.30	0	10,585	0.00%
2022/02/07	1	23.60	1	23.50	24.00	0	10,705	0.00%
2022/01/26	1	23.65	2	23.55	23.30	-1	11,050	-0.01%
2022/01/25	0	0.00	10	23.40	23.40	-10	11,241	-0.09%
2022/01/21	1	25.00	0	0.00	24.65	1	11,433	0.01%
2022/01/19	0	0.00	33	24.90	25.15	-33	11,483	-0.29%
2022/01/18	0	0.00	30	25.30	25.10	-30	11,543	-0.26%
2022/01/14	1	24.85	0	0.00	24.80	1	11,597	0.01%
2022/01/13	4	25.35	0	0.00	25.15	4	11,617	0.03%
2022/01/11	2	25.60	0	0.00	25.25	2	11,662	0.02%
2022/01/07	1	26.10	0	0.00	26.05	1	11,753	0.01%
2022/01/06	0	0.00	1	26.90	27.00	-1	11,772	-0.01%
2022/01/04	50	27.70	0	0.00	27.55	50	11,843	0.42%
2021/12/30	0	0.00	2	27.65	27.70	-2	11,651	-0.02%
2021/12/29	10	27.35	16	27.34	27.30	-6	11,570	-0.05%
2021/12/28	3	26.88	2	27.35	26.85	1	11,556	0.01%
2021/12/27	3	27.13	0	0.00	27.00	3	11,660	0.03%
2021/12/24	19	27.25	22	27.40	27.35	-3	11,567	-0.03%
2021/12/23	33	26.40	2	26.30	26.35	31	11,213	0.28%
2021/12/22	3	25.90	1	26.10	25.90	2	11,372	0.02%
2021/12/21	0	0.00	4	25.85	25.80	-4	11,439	-0.03%
2021/12/20	1	25.80	0	0.00	25.75	1	11,510	0.01%
2021/12/17	14	26.19	3	26.42	26.05	11	11,611	0.09%
2021/12/16	1	26.40	1	26.45	26.80	0	11,789	0.00%
2021/12/15	2	26.30	0	0.00	26.20	2	11,905	0.02%
2021/12/14	0	0.00	46	25.89	25.75	-46	12,137	-0.38%
2021/12/13	1	26.45	0	0.00	26.40	1	12,420	0.01%
2021/12/10	1	26.55	1	26.60	26.50	0	12,605	0.00%
2021/12/09	1	26.70	1	27.00	26.70	0	12,786	0.00%
2021/12/08	52	27.59	83	27.28	27.15	-31	12,948	-0.24%
2021/12/07	33	27.36	0	0.00	27.35	33	13,140	0.25%
2021/12/06	1	26.65	1	26.65	26.60	0	13,635	0.00%
2021/12/03	3	27.12	21	27.01	27.00	-18	13,941	-0.13%
2021/12/02	6	27.34	3	27.53	26.95	3	14,271	0.02%
2021/12/01	68	28.16	16	28.20	27.80	52	14,650	0.35%
2021/11/30	5	26.87	31	27.27	28.10	-26	14,388	-0.18%
2021/11/29	9	25.09	1	25.05	25.55	8	14,168	0.06%
2021/11/26	25	26.56	14	26.86	26.60	11	14,466	0.08%
2021/11/25	1	26.85	10	26.45	26.45	-9	14,563	-0.06%
2021/11/24	1	26.10	0	0.00	26.20	1	14,807	0.01%
2021/11/23	7	26.39	0	0.00	26.15	7	15,772	0.04%
2021/11/22	5	27.11	12	27.28	27.30	-7	16,008	-0.04%
2021/11/19	1	26.30	9	26.37	26.85	-8	16,031	-0.05%
2021/11/18	2	26.15	8	26.14	26.10	-6	16,273	-0.04%
2021/11/17	24	26.59	19	26.47	26.90	5	16,561	0.03%
2021/11/16	3	25.93	1	25.90	25.90	2	16,392	0.01%
2021/11/15	15	25.50	7	25.66	25.60	8	16,550	0.05%
2021/11/12	4	24.58	0	0.00	24.55	4	16,751	0.02%
2021/11/11	11	25.24	0	0.00	25.20	11	17,178	0.06%
2021/11/10	13	25.39	2	25.30	25.55	11	17,624	0.06%
2021/11/09	0	0.00	36	26.06	26.00	-36	18,390	-0.20%
2021/11/08	1	25.90	3	26.07	25.80	-2	18,846	-0.01%
2021/11/05	1	25.80	0	0.00	25.85	1	19,553	0.01%
2021/11/04	2	25.85	32	26.24	25.70	-30	20,495	-0.15%
2021/11/03	19	26.06	0	0.00	25.80	19	22,304	0.09%
2021/11/02	41	26.28	15	26.32	26.60	26	24,642	0.11%
2021/11/01	3	25.88	8	26.04	25.95	-5	25,540	-0.02%
2021/10/29	3	25.30	2	25.35	25.20	1	25,707	0.00%
2021/10/28	1	26.05	2	25.90	26.05	-1	25,842	0.00%
2021/10/26	1	25.35	17	25.90	25.10	-16	26,488	-0.06%
2021/10/25	12	25.80	1	25.75	25.70	11	26,635	0.04%
2021/10/21	2	25.40	2	25.10	25.05	0	27,283	0.00%
2021/10/19	1	25.55	2	25.48	25.30	-1	27,842	0.00%
2021/10/18	10	25.05	5	24.45	24.55	5	28,634	0.02%
2021/10/15	0	0.00	1	24.45	24.80	-1	29,069	0.00%
2021/10/14	2	23.80	0	0.00	23.65	2	29,343	0.01%
2021/10/13	1	23.60	3	24.83	23.70	-2	29,746	-0.01%
2021/10/12	2	24.55	0	0.00	24.35	2	29,981	0.01%
2021/10/08	3	25.52	0	0.00	25.55	3	30,475	0.01%
2021/10/07	0	0.00	1	26.00	26.10	-1	31,126	0.00%
2021/10/06	2	24.93	0	0.00	24.90	2	32,701	0.01%
2021/10/05	0	0.00	20	24.51	25.65	-20	33,514	-0.06%
2021/10/04	11	25.07	5	25.10	24.50	6	35,120	0.02%
2021/10/01	5	25.89	3	25.90	25.85	2	35,406	0.01%
2021/09/30	1	26.95	3	26.80	27.00	-2	35,605	-0.01%
2021/09/29	2	26.45	42	26.35	26.30	-40	35,968	-0.11%
2021/09/28	0	0.00	5	28.10	28.05	-5	36,179	-0.01%
2021/09/27	4	28.34	0	0.00	28.20	4	36,410	0.01%
2021/09/24	0	0.00	1	28.60	28.55	-1	36,463	0.00%
2021/09/23	3	28.43	1	28.20	28.20	2	36,408	0.01%
2021/09/22	5	28.85	3	28.70	28.30	2	36,306	0.01%
2021/09/17	37	28.83	30	28.80	28.75	7	36,253	0.02%
2021/09/16	20	28.99	22	29.42	29.55	-2	36,183	-0.01%
2021/09/15	20	28.65	3	28.45	28.30	17	35,892	0.05%
2021/09/14	75	28.97	87	29.29	29.05	-12	35,759	-0.03%
2021/09/13	35	29.20	6	28.99	28.90	29	35,654	0.08%
2021/09/10	13	29.52	60	29.71	29.85	-47	35,997	-0.13%
2021/09/09	32	29.41	26	29.86	30.10	6	36,385	0.02%
2021/09/08	60	28.72	58	28.51	28.30	2	36,618	0.01%
2021/09/07	48	29.24	61	28.53	28.50	-13	36,439	-0.04%
2021/09/06	66	29.99	49	29.77	29.90	17	36,113	0.05%
2021/09/03	53	30.15	69	30.56	30.65	-16	35,579	-0.04%
2021/09/02	12	29.40	32	29.11	28.95	-20	35,229	-0.06%
2021/09/01	10	30.12	3	30.13	30.50	7	34,963	0.02%
2021/08/31	91	29.49	29	30.09	30.45	62	34,532	0.18%
2021/08/30	12	29.28	62	29.14	29.15	-50	34,421	-0.15%
2021/08/27	36	29.83	142	29.24	28.65	-106	34,102	-0.31%	大賣/鉅額交易
2021/08/26	45	29.03	21	29.12	29.30	24	33,124	0.07%
2021/08/25	66	28.65	41	28.53	28.55	25	32,777	0.08%
2021/08/24	8	28.51	2	27.90	27.95	6	32,487	0.02%
2021/08/23	156	27.87	61	28.20	28.60	95	32,099	0.30%	大買/
2021/08/20	15	25.96	2	25.80	26.50	13	31,797	0.04%
2021/08/19	1	26.45	0	0.00	25.50	1	31,611	0.00%
2021/08/18	1	26.20	5	25.29	26.90	-4	31,672	-0.01%
2021/08/17	12	26.31	3	26.15	25.05	9	31,361	0.03%
2021/08/16	20	25.69	20	25.57	25.85	0	30,920	0.00%
2021/08/13	16	27.59	14	27.38	26.85	2	30,425	0.01%
2021/08/12	16	27.79	13	27.92	28.05	3	29,558	0.01%
2021/08/11	43	28.02	56	27.93	27.40	-13	29,119	-0.04%
2021/08/10	18	29.36	95	29.49	29.30	-77	28,381	-0.27%
2021/08/09	54	30.41	55	30.47	29.85	-1	27,503	0.00%
2021/08/06	193	31.03	184	30.37	29.35	9	25,670	0.04%	大買/大賣/
2021/08/05	47	28.96	67	30.00	31.15	-20	23,188	-0.09%
2021/08/04	10	28.22	95	28.16	28.35	-85	22,281	-0.38%
2021/08/03	28	27.76	2	27.80	28.00	26	22,117	0.12%
2021/08/02	20	27.43	9	27.58	27.20	11	22,141	0.05%
2021/07/30	34	27.11	0	0.00	26.65	34	21,909	0.16%
2021/07/29	47	26.17	2	26.15	26.20	45	21,642	0.21%
2021/07/28	11	26.14	13	25.48	26.20	-2	21,511	-0.01%
2021/07/27	25	27.88	1	28.60	27.05	24	21,360	0.11%
2021/07/26	12	28.08	4	28.28	28.15	8	21,094	0.04%
2021/07/23	14	27.80	7	27.82	28.10	7	21,018	0.03%
2021/07/22	45	28.44	58	28.77	27.80	-13	20,792	-0.06%
2021/07/21	5	27.50	15	27.43	27.55	-10	20,057	-0.05%
2021/07/20	9	27.02	13	26.59	26.65	-4	19,848	-0.02%
2021/07/19	7	27.09	3	26.42	27.00	4	19,639	0.02%
2021/07/16	22	26.43	11.5	26.12	26.45	10.5	19,323	0.05%
2021/07/15	2	25.98	6	25.25	26.20	-4	19,163	-0.02%
2021/07/14	14	25.54	8	26.04	25.30	6	18,720	0.03%
2021/07/13	44	28.00	14	27.73	27.35	30	18,262	0.16%
2021/07/12	62	25.17	14	26.22	26.40	48	16,717	0.29%
2021/07/09	53.5	23.98	37	23.82	24.00	16.5	15,872	0.10%
2021/07/08	0	0.00	3	23.20	23.20	-3	14,274	-0.02%
2021/07/07	2	21.10	0	0.00	21.10	2	13,999	0.01%
2021/07/06	1	21.00	1	20.60	20.40	0	13,812	0.00%
2021/07/05	0	0.00	12	20.30	20.65	-12	13,568	-0.09%
2021/07/02	3	20.03	4	19.91	19.85	-1	13,896	-0.01%
2021/07/01	2	19.55	0	0.00	19.40	2	14,443	0.01%
2021/06/30	4	19.45	2	19.35	19.50	2	14,510	0.01%
2021/06/29	4	19.18	3	19.13	19.20	1	14,458	0.01%
2021/06/28	2	19.65	5	19.55	19.65	-3	14,351	-0.02%
2021/06/25	0	0.00	12	19.49	19.05	-12	14,312	-0.08%
2021/06/24	0	0.00	5	18.93	19.30	-5	14,589	-0.03%
2021/06/23	2	18.80	0	0.00	18.95	2	14,571	0.01%
2021/06/22	7	18.91	1.1	18.85	18.45	5.9	14,656	0.04%
2021/06/21	15.1	19.47	0.3	18.95	18.50	14.8	14,558	0.10%
2021/06/18	13.3	19.82	0	0.00	19.45	13.3	14,066	0.09%
2021/06/17	1	19.90	24	19.95	20.80	-23	13,399	-0.17%
2021/06/16	5	19.10	37	19.05	19.00	-32	12,572	-0.25%
2021/06/15	0	0.00	1	18.90	18.90	-1	12,434	-0.01%
2021/06/10	24	19.08	4	19.20	18.80	20	12,326	0.16%
2021/06/09	0	0.00	3	18.78	18.80	-3	11,896	-0.03%
2021/06/08	2	17.90	0	0.00	18.40	2	11,693	0.02%
2021/06/07	11	18.56	9	17.51	17.70	2	11,709	0.02%
2021/06/04	0	0.00	16	18.03	18.05	-16	11,394	-0.14%
2021/06/02	3	18.05	0	0.00	17.80	3	11,354	0.03%
2021/06/01	0	0.00	2	17.80	17.85	-2	11,327	-0.02%
2021/05/28	1	17.70	22	17.58	17.50	-21	11,235	-0.19%
2021/05/27	1	16.90	0	0.00	17.05	1	11,157	0.01%
2021/05/26	1	17.00	16	17.13	16.85	-15	11,189	-0.13%
2021/05/25	40	16.74	11	16.62	16.60	29	10,914	0.27%
2021/05/24	0	0.00	4	16.20	16.25	-4	10,951	-0.04%
2021/05/21	1	15.50	1	15.80	15.60	0	10,934	0.00%
2021/05/20	5	15.82	0	0.00	15.35	5	11,253	0.04%
2021/05/19	0	0.00	18	15.70	16.05	-18	11,316	-0.16%
2021/05/18	10	14.00	2	14.60	14.90	8	11,332	0.07%
2021/05/17	3	13.68	0	0.00	13.55	3	11,593	0.03%
2021/05/14	3	15.50	0	0.00	15.05	3	11,474	0.03%
2021/05/13	6	15.34	3	15.15	15.30	3	11,425	0.03%
2021/05/12	18	16.82	5	17.70	16.35	13	11,225	0.12%
2021/05/11	0	0.00	2	17.95	18.15	-2	11,028	-0.02%
2021/05/10	5	19.25	67	19.21	19.20	-62	10,942	-0.57%
2021/05/07	11	18.50	8	18.30	18.50	3	10,759	0.03%
2021/05/06	5	16.95	11	17.33	16.85	-6	10,719	-0.06%
2021/05/05	3	17.60	0	0.00	17.20	3	10,680	0.03%
2021/05/04	10	17.81	5	17.00	17.70	5	10,660	0.05%
2021/05/03	1	18.90	0	0.00	18.35	1	10,488	0.01%
2021/04/29	6	19.14	0	0.00	18.85	6	10,435	0.06%
2021/04/27	8	19.12	3	19.12	19.05	5	10,446	0.05%
2021/04/26	8	19.43	38	19.54	19.50	-30	10,486	-0.29%
2021/04/23	4	18.38	19	18.94	18.95	-15	10,331	-0.15%
2021/04/22	8	18.82	0	0.00	18.10	8	10,438	0.08%
2021/04/21	4	19.25	37	19.20	19.00	-33	11,121	-0.30%
2021/04/20	14	19.04	11	18.94	19.05	3	11,229	0.03%
2021/04/19	12	19.12	20	19.06	18.85	-8	11,325	-0.07%
2021/04/16	5	18.39	22	18.39	18.65	-17	11,180	-0.15%
2021/04/15	4	17.95	7	18.06	18.05	-3	11,092	-0.03%
2021/04/14	20	17.71	2	17.58	17.60	18	11,089	0.16%
2021/04/13	5	18.60	3	18.55	18.15	2	11,094	0.02%
2021/04/12	20	18.60	16	18.55	18.45	4	11,003	0.04%
2021/04/09	15	18.25	1	18.65	18.20	14	10,957	0.13%
2021/04/08	70	18.63	21	18.77	18.90	49	10,753	0.46%
2021/04/07	1	17.95	32	17.41	18.45	-31	9,992	-0.31%
2021/04/06	1	16.85	15	16.84	16.80	-14	9,169	-0.15%
2021/03/31	11	16.21	0	0.00	16.05	11	9,079	0.12%
2021/03/30	29	16.16	2	16.15	16.15	27	9,048	0.30%
2021/03/29	13	16.94	14	17.36	16.50	-1	8,930	-0.01%
2021/03/26	4	16.40	1	16.25	16.45	3	8,460	0.04%
2021/03/25	0	0.00	6	16.63	16.15	-6	8,444	-0.07%
2021/03/24	1	16.10	2	16.20	16.10	-1	8,306	-0.01%
2021/03/23	1	15.85	2	16.08	15.85	-1	8,273	-0.01%
2021/03/22	8	16.46	13	16.43	16.40	-5	8,191	-0.06%
2021/03/19	0	0.00	2	15.90	16.25	-2	8,094	-0.02%
2021/03/18	40	16.15	2	16.15	16.25	38	8,125	0.47%
2021/03/17	7	16.06	2	16.15	16.00	5	8,179	0.06%
2021/03/16	2	15.75	0.1	15.85	15.85	1.9	8,235	0.02%
2021/03/15	1.1	15.81	0	0.00	15.85	1.1	8,432	0.01%
2021/03/12	2	15.60	23	15.63	15.70	-21	8,564	-0.25%
2021/03/11	0	0.00	26	15.30	15.45	-26	8,905	-0.29%
2021/03/09	2	14.90	0	0.00	14.85	2	9,208	0.02%
2021/03/08	4	15.03	0	0.00	15.15	4	9,490	0.04%
2021/03/05	5	15.25	0	0.00	15.10	5	9,625	0.05%
2021/03/04	8	15.66	0	0.00	15.40	8	9,804	0.08%
2021/03/03	2	15.55	0	15.70	15.70	2	9,899	0.02%
2021/03/02	3	15.92	0	0.00	15.75	3	9,876	0.03%
2021/02/26	1	15.90	1	16.05	16.05	0	9,941	0.00%
2021/02/25	3	15.85	1	15.85	15.80	2	10,284	0.02%
2021/02/24	2	15.80	3	16.22	15.75	-1	10,344	-0.01%
2021/02/23	1	15.75	0	0.00	16.10	1	10,691	0.01%
2021/02/22	22	16.35	15	16.21	16.10	7	10,581	0.07%
2021/02/19	0	0.00	6	15.33	15.60	-6	10,255	-0.06%
2021/02/18	2	15.08	5	15.26	15.30	-3	10,124	-0.03%
2021/02/17	12	14.92	22	15.06	15.30	-10	9,965	-0.10%
2021/02/05	5	13.85	0	0.00	13.95	5	9,622	0.05%
2021/02/03	0	0.00	4	14.05	13.90	-4	9,550	-0.04%
2021/02/01	4	13.35	2	13.30	13.55	2	9,597	0.02%
2021/01/29	1	14.20	0	0.00	13.80	1	9,543	0.01%
2021/01/28	6	14.37	1	14.40	14.25	5	9,444	0.05%
2021/01/27	1	13.85	10	13.85	13.90	-9	9,261	-0.10%
2021/01/26	3	13.95	1	13.90	14.00	2	9,212	0.02%
2021/01/25	5	14.25	0	0.00	14.25	5	9,146	0.05%
2021/01/22	5	14.50	14	14.73	14.50	-9	9,103	-0.10%
2021/01/21	5	14.52	4	14.80	14.35	1	9,046	0.01%
2021/01/20	17	14.57	1	15.35	14.35	16	8,951	0.18%
2021/01/19	0	0.00	2	14.85	15.10	-2	8,694	-0.02%
2021/01/18	14	14.42	3	14.30	14.50	11	8,591	0.13%
2021/01/15	1	15.45	2	15.18	15.00	-1	8,613	-0.01%
2021/01/14	12	16.21	3	15.80	16.00	9	8,441	0.11%
2021/01/13	0	0.00	2	14.85	15.55	-2	7,538	-0.03%
2021/01/06	2	14.23	0	0.00	14.10	2	6,719	0.03%
2021/01/05	1	14.50	0	0.00	14.90	1	6,538	0.02%
2021/01/04	0	0.00	10	14.25	14.55	-10	6,416	-0.16%
2020/12/31	0	0.00	1	14.20	14.25	-1	6,307	-0.02%
2020/12/30	0	0.00	1	14.20	14.05	-1	6,261	-0.02%
2020/12/29	1	14.00	0	0.00	14.10	1	6,232	0.02%
2020/12/28	1	14.30	1	14.35	14.35	0	6,224	0.00%
2020/12/25	1	14.35	5	14.27	14.20	-4	6,165	-0.06%
2020/12/18	1	13.85	0	0.00	13.80	1	5,951	0.02%
2020/12/17	0	0.00	5	14.20	14.15	-5	5,882	-0.09%
2020/12/16	2	14.10	1	14.15	14.10	1	5,860	0.02%
2020/12/14	0	0.00	5	14.60	14.35	-5	5,774	-0.09%
2020/12/11	15	13.93	0	0.00	13.85	15	5,674	0.26%
2020/12/10	2	14.85	0	0.00	14.40	2	5,542	0.04%
2020/12/09	2	14.60	10	14.66	14.95	-8	5,392	-0.15%
2020/12/08	5	14.85	3	14.45	14.40	2	5,187	0.04%
2020/12/07	24	14.43	4	14.65	14.55	20	5,049	0.40%
2020/12/04	1	13.75	20	13.50	13.70	-19	4,674	-0.41%
2020/12/02	25	13.28	25	13.44	13.35	0	4,450	0.00%
2020/12/01	4.5	12.84	2	12.90	13.00	2.5	4,151	0.06%
2020/11/30	20	12.60	10	12.70	12.65	10	4,000	0.25%
2020/11/26	0	0.00	6	12.15	12.15	-6	3,693	-0.16%
2020/11/25	1	12.40	0	0.00	12.15	1	3,660	0.03%
2020/11/24	0	0.00	4	12.15	12.10	-4	3,506	-0.11%
2020/11/23	1	11.85	0	0.00	11.90	1	3,088	0.03%
2020/11/20	10	12.04	6	12.03	12.05	4	3,046	0.13%
2020/11/16	0	0.00	10	11.50	11.30	-10	2,572	-0.39%
2020/11/13	0	0.00	2	11.30	11.25	-2	2,567	-0.08%
2020/11/12	0	0.00	4	11.15	11.15	-4	2,581	-0.15%
2020/10/30	0	0.00	1	10.80	10.65	-1	2,872	-0.03%
2020/10/29	10	10.80	0	0.00	10.85	10	2,876	0.35%
2020/10/23	5	11.50	18	11.44	11.70	-13	2,798	-0.46%
2020/10/22	5	10.95	0	0.00	10.90	5	2,652	0.19%
2020/10/13	12	10.90	0	0.00	10.85	12	2,761	0.43%
2020/10/07	1	10.75	0	0.00	10.90	1	2,942	0.03%
2020/10/05	1	10.75	0	0.00	10.70	1	3,062	0.03%
2020/09/18	0	0.00	4	11.75	11.65	-4	4,599	-0.09%
2020/09/17	4	11.70	0	0.00	11.65	4	4,592	0.09%
2020/09/11	2	11.40	0	0.00	11.25	2	4,703	0.04%
2020/09/10	3	11.70	0	0.00	11.55	3	4,691	0.06%
2020/09/08	1	12.25	0	0.00	11.75	1	4,696	0.02%
2020/09/03	1	11.75	0	0.00	11.75	1	5,059	0.02%
2020/08/31	2	11.60	0	0.00	11.60	2	5,167	0.04%
2020/08/28	0	0.00	2	11.70	11.75	-2	5,166	-0.04%
2020/08/24	10	11.20	3	11.25	11.30	7	5,189	0.13%
2020/08/20	0	0.00	5	10.90	10.80	-5	5,172	-0.10%
2020/08/19	0	0.00	3	11.60	11.50	-3	5,126	-0.06%
2020/08/18	0	0.00	3	11.60	11.75	-3	5,118	-0.06%
2020/08/13	2	12.00	0	0.00	11.50	2	5,021	0.04%
2020/08/10	1	11.30	1	11.25	11.25	0	4,782	0.00%
2020/07/30	0	0.00	1	10.70	10.90	-1	4,879	-0.02%
2020/07/17	0	0.00	5	10.75	10.80	-5	4,947	-0.10%
2020/07/14	0	0.00	1	11.75	11.50	-1	4,764	-0.02%
2020/07/13	0	0.00	5	11.65	11.70	-5	4,739	-0.11%
2020/07/09	10	12.30	0	0.00	12.35	10	4,636	0.22%
2020/07/08	7	12.79	3	12.75	12.85	4	4,513	0.09%
2020/07/07	20	12.30	2	12.35	12.35	18	4,321	0.42%
2020/07/06	1	13.00	0	0.00	12.95	1	4,112	0.02%
2020/07/03	6	11.90	5	11.90	11.90	1	3,344	0.03%
2020/07/02	2	10.80	1	10.85	10.85	1	3,054	0.03%
2020/07/01	0	0.00	1	10.50	10.50	-1	2,989	-0.03%
2020/06/24	5	10.45	7	10.30	10.45	-2	2,957	-0.07%
2020/06/19	0	0.00	7	10.70	10.75	-7	3,052	-0.23%
2020/06/11	5	10.80	1	10.95	10.50	4	2,959	0.14%
2020/06/10	7	10.20	1	10.15	10.65	6	2,602	0.23%
2020/06/08	1	9.91	1	10.10	9.95	0	2,529	0.00%
2020/06/03	1	9.90	0	0.00	9.84	1	2,562	0.04%
2020/06/02	0	0.00	1	9.96	9.96	-1	2,515	-0.04%
2020/05/21	7	9.65	0.5	9.61	9.60	6.5	2,929	0.22%
2020/05/14	0	0.00	1	9.52	9.52	-1	2,982	-0.03%
2020/05/13	2	9.88	0	0.00	9.89	2	2,965	0.07%
2020/05/08	1	10.10	4	10.07	9.97	-3	3,030	-0.10%
2020/05/06	1	10.05	1	9.90	9.90	0	2,959	0.00%
2020/04/27	1	9.48	1	9.72	9.68	0	2,937	0.00%
2020/04/14	0	0.00	9	9.10	9.12	-9	3,972	-0.23%
2020/04/08	9	8.97	0	0.00	8.87	9	4,071	0.22%
2020/03/27	0	0.00	3	8.23	8.10	-3	4,668	-0.06%
2020/03/20	2	7.44	0	0.00	7.43	2	4,804	0.04%
2020/03/19	0	0.00	2	7.14	7.03	-2	4,772	-0.04%
2020/03/18	2	8.08	1	8.21	7.81	1	4,726	0.02%
2020/03/13	3	9.05	27	9.18	9.54	-24	4,623	-0.52%
2020/03/12	2	10.05	0	0.00	10.05	2	4,539	0.04%
2020/03/10	1	10.70	1	10.95	11.00	0	4,421	0.00%
2020/03/09	1	11.00	0	0.00	10.60	1	4,368	0.02%
2020/03/05	1	11.10	5	11.05	11.05	-4	4,266	-0.09%
2020/03/04	0	0.00	10	10.90	11.15	-10	4,221	-0.24%
2020/03/03	4	10.95	4	10.95	10.75	0	4,161	0.00%
2020/03/02	0	0.00	10	10.95	10.95	-10	4,096	-0.24%
2020/02/27	6	10.96	1	11.15	10.70	5	4,033	0.12%
2020/02/25	0	0.00	1	10.40	10.35	-1	3,712	-0.03%
2020/02/05	5	10.20	0	0.00	10.20	5	3,372	0.15%
2020/02/03	5	10.30	0	0.00	10.20	5	3,319	0.15%
2020/01/31	5	10.95	0	0.00	10.90	5	3,262	0.15%
2020/01/20	0	0.00	10	11.40	11.50	-10	3,057	-0.33%
2020/01/17	15	11.72	0	0.00	11.40	15	2,938	0.51%
2020/01/16	0	0.00	1	11.75	11.75	-1	2,603	-0.04%
2020/01/15	10	10.55	0	0.00	10.70	10	2,178	0.46%
2020/01/14	0	0.00	20	10.30	10.30	-20	2,113	-0.95%
2020/01/02	0	0.00	5	10.60	10.55	-5	1,773	-0.28%
2019/12/31	20	10.50	0	0.00	10.40	20	1,713	1.17%
2019/12/30	0	0.00	5	10.55	10.45	-5	1,695	-0.29%
2019/12/27	6	10.57	0	0.00	10.65	6	1,638	0.37%
2019/12/26	10	11.08	0	0.00	10.85	10	1,553	0.64%
2019/12/25	0	0.00	2	10.58	10.55	-2	1,408	-0.14%
2019/12/24	11	10.56	4	10.30	10.70	7	1,332	0.53%
2019/12/23	0	0.00	15	10.40	10.40	-15	984	-1.52%
2019/12/20	0	0.00	5	9.40	9.48	-5	687	-0.73%
2019/12/18	1	9.25	0	0.00	9.21	1	689	0.14%
2019/12/17	0	0.00	10	9.21	9.22	-10	687	-1.45%
2019/12/16	1	9.04	0	0.00	9.04	1	679	0.15%
2019/12/11	0	0.00	15	9.09	9.18	-15	650	-2.31%
2019/12/09	0	0.00	6	8.98	8.96	-6	641	-0.94%
2019/12/04	0	0.00	2	8.83	8.80	-2	685	-0.29%
2019/11/27	5	8.98	0	0.00	8.98	5	813	0.61%
2019/11/26	0	0.00	1	8.90	8.94	-1	823	-0.12%
2019/11/15	1	8.64	0	0.00	8.66	1	821	0.12%
2019/11/12	8	8.79	0	0.00	8.77	8	821	0.97%
2019/10/25	1	9.68	0	0.00	9.51	1	839	0.12%
2019/10/24	0	0.00	1	9.66	9.66	-1	850	-0.12%
2019/10/15	1	9.38	0	0.00	9.40	1	811	0.12%
2019/10/07	0	0.00	1	9.24	9.19	-1	850	-0.12%
2019/09/24	1	9.44	0	0.00	9.44	1	860	0.12%
2019/09/23	1	9.48	1	9.68	9.64	0	836	0.00%
2019/09/19	1	9.36	0	0.00	9.39	1	804	0.12%
2019/09/12	1	9.22	0	0.00	9.23	1	791	0.13%
2019/09/09	5	9.60	0	0.00	9.44	5	782	0.64%
2019/09/06	0	0.00	9	9.70	9.68	-9	761	-1.18%
2019/09/05	0	0.00	2	9.76	9.55	-2	736	-0.27%
2019/08/27	5	8.70	0	0.00	8.70	5	584	0.85%
2019/08/21	1	8.93	0	0.00	8.91	1	579	0.17%
2019/08/08	1	9.11	0	0.00	9.00	1	582	0.17%
2019/08/07	0	0.00	2	8.63	8.63	-2	562	-0.36%
2019/07/30	8	9.07	0	0.00	8.98	8	550	1.45%
2019/07/29	1	9.17	0	0.00	9.19	1	541	0.18%
2019/07/18	0	0.00	1	8.76	8.76	-1	514	-0.19%
2019/07/17	1	8.77	0	0.00	8.83	1	536	0.19%
2019/07/08	0	0.00	2	8.49	8.49	-2	592	-0.34%
2019/07/05	1.5	8.49	0	0.00	8.48	1.5	592	0.25%
2019/07/03	0	0.00	10	8.42	8.45	-10	600	-1.67%
2019/06/18	3	8.35	4	8.28	8.28	-1	662	-0.15%
2019/06/10	2	8.45	0	0.00	8.35	2	720	0.28%
2019/06/06	2	8.44	0	0.00	8.38	2	725	0.28%
2019/06/05	0	8.36	0	0.00	8.39	0	736	0.00%
2019/05/31	2	8.49	0	0.00	8.50	2	786	0.25%
2019/05/21	10	8.28	0	0.00	8.37	10	870	1.15%
2019/04/24	0	0.00	4	9.97	9.94	-4	1,007	-0.40%
2019/04/22	4	10.25	0	0.00	10.25	4	962	0.42%
2019/04/09	0	9.92	0	0.00	9.87	0	811	0.00%
2019/04/02	0	0.00	2	9.57	9.60	-2	783	-0.26%
2019/04/01	0	0.00	3	9.51	9.51	-3	776	-0.39%
2019/03/28	3	9.71	3	9.70	9.70	0	752	0.00%
2019/03/25	0	9.93	0	0.00	9.89	0	736	0.00%
2019/03/20	3	10.15	3	10.10	10.10	0	701	0.00%
2019/03/19	3	10.10	0	0.00	10.05	3	669	0.45%
2019/02/25	0	10.20	1	10.20	10.20	-1	689	-0.14%
2019/02/18	1	10.20	2	10.20	10.20	-1	611	-0.16%
2019/02/15	3	10.23	0	0.00	10.45	3	582	0.51%
2018/12/14	1	9.36	0	0.00	9.38	1	543	0.18%
2018/10/30	1	8.10	0	0.00	8.11	1	625	0.16%
2018/10/26	1	8.40	0	0.00	8.20	1	618	0.16%
2018/10/24	1	8.80	0	0.00	8.76	1	625	0.16%
2018/10/12	1	8.67	0	0.00	8.68	1	645	0.15%
2018/10/01	0	0.00	0	10.15	10.10	0	674	-0.01%
2018/09/14	0	0.00	10	10.25	10.45	-10	776	-1.29%
2018/09/13	10	9.40	0	0.00	10.25	10	784	1.27%
2018/09/10	10	9.98	0	0.00	9.90	10	828	1.21%
2018/08/01	1	11.55	1	11.75	11.55	0	1,569	0.00%
2018/07/06	10	11.00	0	0.00	11.10	10	1,734	0.58%
2018/06/21	1	13.30	1	13.15	13.20	0	1,748	0.00%
2018/06/15	1.5	13.13	0	0.00	13.20	1.5	1,956	0.08%
2018/06/13	5	12.85	0	0.00	12.70	5	1,793	0.28%
2018/06/12	0	0.00	15	12.85	12.85	-15	1,800	-0.83%
2018/06/07	0	0.00	19	12.85	12.80	-19	1,821	-1.04%
2018/06/06	19	12.74	0	0.00	12.70	19	1,784	1.06%
2018/06/04	15.1	12.70	0	0.00	12.60	15.1	1,765	0.86%
2018/05/31	0	0.00	1	12.45	12.35	-1	1,663	-0.06%
2018/05/30	2	12.58	1	12.65	12.75	1	1,619	0.06%
2018/05/29	6	12.17	1	12.25	12.20	5	1,536	0.33%
2018/05/23	0.4	11.55	0	0.00	11.55	0.4	1,578	0.02%
2018/05/10	0	0.00	4	12.55	12.55	-4	1,794	-0.22%
2018/05/03	0	0.00	2	12.50	12.45	-2	1,911	-0.10%
2018/04/24	0	0.00	1	12.75	12.60	-1	2,230	-0.04%
2018/04/23	1	13.20	0	0.00	13.10	1	2,250	0.04%
2018/03/22	1	14.45	1	14.25	14.15	0	2,840	0.00%
2018/03/16	0	0.00	2	13.80	13.85	-2	2,560	-0.08%
2018/03/15	0	0.00	3	14.10	14.05	-3	2,615	-0.11%
2018/03/14	4	14.08	1	14.15	14.10	3	2,650	0.11%
2018/03/13	3	14.10	0	0.00	14.00	3	2,651	0.11%
2018/03/08	0	0.00	10	13.70	13.70	-10	2,766	-0.36%
2018/02/26	5	13.70	0	0.00	13.65	5	3,055	0.16%
2018/02/23	1	13.50	0	0.00	13.50	1	3,051	0.03%
2018/02/21	1	12.95	0	0.00	13.10	1	3,172	0.03%
2018/02/08	10	13.15	0	0.00	13.10	10	3,244	0.31%
2018/02/07	8	13.18	0	0.00	13.15	8	3,252	0.25%
2018/02/06	2	13.95	0	0.00	13.10	2	3,278	0.06%
2018/02/01	10	15.15	0	0.00	15.15	10	3,337	0.30%
2018/01/30	11	15.42	1	15.40	15.35	10	3,506	0.29%
2018/01/25	0	0.00	44	15.30	15.30	-44	3,688	-1.19%
2018/01/24	0	0.00	5	15.35	15.25	-5	3,732	-0.13%
2018/01/23	0	0.00	62	15.33	15.30	-62	3,791	-1.64%
2018/01/18	0	0.00	2	15.80	15.70	-2	3,835	-0.05%
2018/01/15	2	15.63	1	15.55	15.55	1	3,830	0.03%
2018/01/12	1	15.25	1	15.45	15.35	0	3,783	0.00%
2018/01/09	0	0.00	12	15.25	15.20	-12	3,970	-0.30%
2018/01/03	40	15.40	0	0.00	15.35	40	4,538	0.88%