菱生 (2369)-富邦-永和券商分點個股進出

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

菱生

(2369)

可現股當沖

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

立即追蹤
本地時間:14:30

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

菱生 (2369)籌碼相關－富邦-永和券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-永和券商分點個股進出
富邦-永和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	1	22.05	1	22.35	22.00	0	14,910	0.00%
2024/04/24	2	21.85	7	21.99	21.95	-5	14,959	-0.03%
2024/04/23	5	21.35	2	21.35	21.35	3	14,951	0.02%
2024/04/22	3.1	21.61	6	21.30	21.20	-2.9	14,949	-0.02%
2024/04/19	11	21.79	7	21.96	21.80	4	14,935	0.03%
2024/04/18	3.1	22.39	7	22.38	22.35	-3.9	14,894	-0.03%
2024/04/17	4	22.80	0	0.00	22.80	4	14,887	0.03%
2024/04/16	17	22.39	3	22.23	22.20	14	14,886	0.09%
2024/04/15	22.1	23.36	18	23.19	23.05	4.1	14,838	0.03%
2024/04/12	1	24.40	17	24.38	24.20	-16	14,769	-0.11%
2024/04/11	5	24.60	2	24.45	24.45	3	14,759	0.02%
2024/04/10	3	25.22	16	25.26	24.95	-13	14,760	-0.09%
2024/04/09	0	0.00	1.1	24.89	24.90	-1.1	14,695	-0.01%
2024/04/08	32	24.43	4.4	24.54	24.60	27.6	14,655	0.19%
2024/04/03	0	0.00	5	24.10	24.15	-5	14,680	-0.03%
2024/04/02	79.2	24.60	3	24.53	24.40	76.2	14,820	0.51%
2024/04/01	2	24.95	6.9	24.66	24.90	-4.9	15,048	-0.03%
2024/03/29	5	24.04	29.3	24.08	23.80	-24.3	15,037	-0.16%
2024/03/28	13	24.24	4.1	24.43	24.10	8.9	15,070	0.06%
2024/03/27	0.1	24.30	6	24.25	24.35	-5.9	15,060	-0.04%
2024/03/26	14	25.06	0	0.00	24.40	14	15,057	0.09%
2024/03/25	5.1	25.37	2	25.23	25.20	3.1	15,050	0.02%
2024/03/22	43	25.16	44	25.31	25.35	-1	15,016	-0.01%
2024/03/21	115	25.40	56	25.26	24.90	59	14,898	0.40%	大買/
2024/03/20	22	24.40	2	24.30	24.15	20	14,619	0.14%
2024/03/19	23	24.71	12	24.63	24.45	11	14,640	0.08%
2024/03/18	9	24.57	2.1	24.71	24.85	6.9	14,646	0.05%
2024/03/15	5	24.24	0	0.00	24.05	5	14,617	0.03%
2024/03/14	7	24.46	0	0.00	24.35	7	14,613	0.05%
2024/03/13	28.2	25.19	13	25.27	24.95	15.2	14,624	0.10%
2024/03/12	7	25.42	0	0.00	25.55	7	14,624	0.05%
2024/03/11	7	24.99	2.1	25.10	24.90	4.9	14,644	0.03%
2024/03/08	13	24.77	30	25.07	24.75	-17	14,682	-0.12%
2024/03/07	46.5	26.17	15	26.08	25.60	31.5	14,631	0.22%
2024/03/06	20	26.97	21	26.79	27.10	-1	14,558	-0.01%
2024/03/05	17	26.09	16	26.40	26.45	1	14,663	0.01%
2024/03/04	9.4	26.54	18.2	26.27	26.25	-8.9	15,604	-0.06%
2024/03/01	30.5	26.63	32	26.83	26.35	-1.5	15,581	-0.01%
2024/02/29	34	27.04	43.1	26.92	26.60	-9.1	15,319	-0.06%
2024/02/27	82	26.96	393.4	26.14	26.40	-311.4	15,175	-2.05%	大賣/鉅額交易
2024/02/26	42	27.07	13	27.18	27.10	29	15,001	0.19%
2024/02/23	20	26.97	19	27.05	26.65	1	14,866	0.01%
2024/02/22	300	28.18	49	27.66	27.25	251	14,794	1.70%	大買/鉅額交易
2024/02/21	51	27.75	60	27.89	27.60	-9	14,615	-0.06%
2024/02/20	82	28.00	62	28.09	27.75	20	14,454	0.14%
2024/02/19	192	29.32	223	29.36	28.40	-31	14,008	-0.22%	大買/大賣/
2024/02/16	56	26.59	134	27.47	28.10	-78	12,541	-0.62%	大賣/
2024/02/15	75	25.24	152	25.05	25.55	-77	11,643	-0.66%	大賣/
2024/02/05	78	24.19	48	24.31	24.15	30	11,497	0.26%
2024/02/02	102	24.25	39	24.01	23.90	63	11,304	0.56%	大買/
2024/02/01	52	23.95	37	24.01	23.80	15	11,194	0.13%
2024/01/31	106	24.91	190	25.06	24.35	-84	11,138	-0.75%	大買/大賣/
2024/01/30	135	23.89	71	23.71	24.55	64	10,369	0.62%	大買/
2024/01/29	27	22.76	17	22.86	22.70	10	9,680	0.10%
2024/01/26	64	22.90	3	23.13	22.70	61	9,703	0.63%
2024/01/25	28	23.26	61	23.21	23.20	-33	9,672	-0.34%
2024/01/24	171.2	24.52	308	24.53	23.90	-136.8	9,552	-1.43%	大買/大賣/鉅額交易
2024/01/23	67	23.31	115.3	23.43	23.90	-48.3	8,402	-0.57%	大賣/
2024/01/22	58	21.49	10	21.46	21.75	48	8,120	0.59%
2024/01/19	2	20.80	0	0.00	21.00	2	8,223	0.02%
2024/01/18	6	20.27	3	20.22	20.15	3	8,599	0.03%
2024/01/17	3	20.40	1	20.50	20.45	2	9,181	0.02%
2024/01/16	7	20.86	0	0.00	20.70	7	10,785	0.06%
2024/01/15	2	21.00	3	21.05	21.10	-1	11,370	-0.01%
2024/01/12	3.1	20.73	0	0.00	20.60	3.1	12,009	0.03%
2024/01/11	7	20.85	0	0.00	21.00	7	12,175	0.06%
2024/01/10	6	20.75	9	20.67	20.70	-3	12,641	-0.02%
2024/01/09	15	21.07	7	21.01	20.90	8	12,858	0.06%
2024/01/08	2	21.60	2	21.50	21.50	0	13,018	0.00%
2024/01/05	7	22.27	5	22.13	21.85	2	13,001	0.02%
2024/01/04	2.1	22.30	0	0.00	22.20	2.1	12,989	0.02%
2024/01/03	1	22.85	1	22.65	22.60	0	12,970	0.00%
2024/01/02	1	22.90	30	22.80	22.95	-29	12,951	-0.22%
2023/12/29	3	22.95	0	0.00	22.90	3	12,942	0.02%
2023/12/28	38	22.98	13	23.15	23.30	25	12,907	0.19%
2023/12/27	57	23.24	27.1	23.06	23.20	29.9	12,757	0.23%
2023/12/26	14	22.44	0	0.00	22.35	14	12,489	0.11%
2023/12/25	17	21.88	0	0.00	21.85	17	12,424	0.14%
2023/12/22	2.1	21.68	8	21.64	21.65	-5.9	12,348	-0.05%
2023/12/21	1	21.80	4	21.80	21.70	-3	12,332	-0.02%
2023/12/20	2	22.15	1	22.35	22.20	1	12,313	0.01%
2023/12/19	9	21.69	3	21.73	21.85	6	12,267	0.05%
2023/12/18	5	22.13	72	22.02	22.10	-67	12,248	-0.55%
2023/12/15	71	22.58	5	22.39	22.35	66	12,245	0.54%
2023/12/14	0	0.00	1.1	23.25	22.85	-1.1	12,198	-0.01%
2023/12/13	1	22.65	0	0.00	22.70	1	12,147	0.01%
2023/12/12	15	22.93	2	22.70	22.70	13	12,134	0.11%
2023/12/11	10	23.00	3	23.13	23.00	7	12,100	0.06%
2023/12/06	2	23.40	0	0.00	23.55	2	12,036	0.02%
2023/12/05	13.1	23.26	6	23.52	23.30	7.1	11,988	0.06%
2023/12/04	18	24.13	6	23.92	23.70	12	11,939	0.10%
2023/12/01	11	23.92	13.1	24.11	24.15	-2.1	11,883	-0.02%
2023/11/30	14	23.84	2	23.95	23.90	12	11,820	0.10%
2023/11/29	61.1	24.73	23	25.08	24.30	38.1	11,673	0.33%
2023/11/28	5	23.46	1	23.40	23.45	4	11,095	0.04%
2023/11/27	1	23.30	0	0.00	23.20	1	11,022	0.01%
2023/11/24	0	0.00	3	23.67	23.30	-3	10,979	-0.03%
2023/11/22	8	23.55	28	23.34	23.45	-20	11,135	-0.18%
2023/11/21	8	23.51	5	23.10	23.05	3	11,163	0.03%
2023/11/20	2	23.40	5	23.30	23.25	-3	11,011	-0.03%
2023/11/17	5	23.03	12	23.02	22.80	-7	10,827	-0.06%
2023/11/16	8	22.70	9	22.56	22.45	-1	10,606	-0.01%
2023/11/15	43	22.33	25	22.43	22.60	18	10,389	0.17%
2023/11/14	4	21.48	2	21.40	21.75	2	9,836	0.02%
2023/11/13	9	21.56	4	21.24	21.65	5	9,676	0.05%
2023/11/10	2	20.35	0	0.00	20.10	2	9,288	0.02%
2023/11/09	1	19.90	1	20.05	20.05	0	9,223	0.00%
2023/11/07	1.1	20.52	0	0.00	20.75	1.1	9,060	0.01%
2023/11/06	2	21.33	11	20.88	21.15	-9	8,961	-0.10%
2023/11/03	0	0.00	10	20.95	20.80	-10	8,885	-0.11%
2023/11/02	0	0.00	2	21.20	21.10	-2	8,827	-0.02%
2023/11/01	1	21.65	5	20.95	20.85	-4	8,765	-0.05%
2023/10/31	15	22.00	19	21.33	21.15	-4	8,649	-0.05%
2023/10/30	16	21.98	11	21.68	21.75	5	8,496	0.06%
2023/10/27	9	21.74	33	21.96	21.70	-24	8,318	-0.29%
2023/10/26	20	22.80	3	22.58	22.40	17	8,168	0.21%
2023/10/25	82	23.29	27	23.53	23.25	55	8,159	0.67%
2023/10/24	104	24.17	76	24.05	23.55	28	7,787	0.36%	大買/
2023/10/23	4	23.05	167	22.88	23.65	-163	6,176	-2.64%	大賣/鉅額交易
2023/10/20	81	20.52	3	21.33	21.50	78	5,607	1.39%
2023/10/19	64	19.83	24	19.55	19.55	40	4,977	0.80%
2023/10/18	52	19.92	26	20.10	20.10	26	4,813	0.54%
2023/10/17	70	19.28	50.1	19.08	18.85	19.9	4,372	0.46%
2023/10/16	1	18.80	0	18.65	19.10	1	4,165	0.02%
2023/09/27	1	18.35	1	18.55	18.55	0	5,089	0.00%
2023/09/22	1	18.55	1	18.75	18.80	0	5,199	0.00%
2023/09/21	3	18.75	0	0.00	18.75	3	5,189	0.06%
2023/09/20	0	0.00	1	19.05	19.00	-1	5,188	-0.02%
2023/09/19	0	0.00	20	19.25	19.20	-20	5,173	-0.39%
2023/09/18	2	19.40	0	0.00	19.30	2	5,157	0.04%
2023/09/13	0	0.00	2	19.30	19.25	-2	5,131	-0.04%
2023/09/12	4	19.70	3	19.68	19.70	1	5,129	0.02%
2023/09/11	10	20.04	12	19.50	19.30	-2	5,114	-0.04%
2023/09/07	4	19.51	0	0.00	19.55	4	5,035	0.08%
2023/09/05	1	20.05	14	19.65	19.85	-13	4,916	-0.26%
2023/09/04	17	19.60	1	20.30	19.40	16	4,799	0.33%
2023/09/01	23.1	20.19	9	20.19	20.70	14.1	4,607	0.31%
2023/08/31	1	19.05	1	19.00	19.10	0	4,113	0.00%
2023/08/29	0	0.00	11	18.65	18.80	-11	4,056	-0.27%
2023/08/28	22	19.33	6	19.35	18.95	16	3,970	0.40%
2023/08/25	0	0.00	5	18.85	18.80	-5	3,661	-0.14%
2023/08/24	1	17.75	0	0.00	17.50	1	3,472	0.03%
2023/08/18	0	0.00	1	17.25	17.00	-1	3,418	-0.03%
2023/08/14	0.1	17.00	0	0.00	17.00	0.1	3,389	0.00%
2023/08/11	0.1	17.51	0	0.00	17.35	0.1	3,371	0.00%
2023/08/10	0	0.00	4	17.56	17.55	-4	3,364	-0.12%
2023/08/09	0	0.00	5	18.45	18.20	-5	3,323	-0.15%
2023/08/08	2	18.50	0	0.00	18.50	2	3,296	0.06%
2023/08/07	0	0.00	1	18.20	18.75	-1	3,280	-0.03%
2023/08/02	1	18.30	0	0.00	18.10	1	3,209	0.03%
2023/08/01	1	18.90	2	18.60	18.50	-1	3,159	-0.03%
2023/07/31	4	19.94	12	19.31	18.70	-8	3,108	-0.26%
2023/07/28	3	20.17	5	20.40	20.05	-2	2,944	-0.07%
2023/07/27	7	18.66	21	18.95	19.35	-14	2,504	-0.56%
2023/07/26	0	0.00	2	17.85	17.60	-2	2,283	-0.09%
2023/07/25	0	0.00	0	17.95	17.90	0	2,266	0.00%
2023/07/21	1	18.05	0	0.00	17.90	1	2,206	0.05%
2023/07/20	1	18.20	0	0.00	18.05	1	2,202	0.05%
2023/07/19	1	18.10	0	0.00	17.55	1	2,159	0.05%
2023/07/13	0	0.00	26.1	18.09	17.85	-26.1	1,994	-1.31%
2023/07/12	20	17.90	1	18.00	17.90	19	1,892	1.00%
2023/07/11	0	0.00	5	17.95	17.80	-5	1,846	-0.27%
2023/07/10	1	17.60	2.7	17.58	17.50	-1.7	1,821	-0.09%
2023/07/07	6	17.87	9	18.07	17.85	-3	1,813	-0.17%
2023/07/06	20	18.29	14.1	18.08	18.40	5.9	1,658	0.36%
2023/07/05	14	18.09	3.1	17.75	18.00	11	1,477	0.74%
2023/07/04	0	0.00	1.3	16.69	17.15	-1.3	1,025	-0.13%
2023/07/03	0	0.00	2	15.65	15.60	-2	908	-0.22%
2023/06/15	2	15.40	3	15.45	15.40	-1	814	-0.12%
2023/06/13	1	14.90	0	0.00	14.90	1	779	0.13%
2023/06/06	0	0.00	0.2	15.00	14.90	-0.2	805	-0.03%
2023/06/05	0	0.00	1	14.90	14.95	-1	830	-0.12%
2023/05/17	0	0.00	1	14.10	14.05	-1	1,097	-0.09%
2023/05/12	0	13.70	0	0.00	13.70	0	1,139	0.00%
2023/05/11	0	13.95	0	0.00	13.60	0	1,179	0.00%
2023/05/03	0	0.00	0	14.20	14.20	0	1,477	0.00%
2023/04/28	0.1	14.25	0	0.00	14.25	0.1	1,497	0.01%
2023/04/27	0	0.00	0	14.10	14.05	0	1,495	0.00%
2023/04/25	1	14.75	0	0.00	14.20	1	1,483	0.07%
2023/04/18	1	15.55	0	0.00	15.70	1	1,443	0.07%
2023/04/17	0	0.00	1	15.55	15.60	-1	1,412	-0.07%
2023/04/10	20	14.90	5	14.90	14.90	15	1,299	1.15%
2023/04/06	0	14.95	18	14.95	15.05	-18	1,291	-1.39%
2023/03/31	5	15.15	0	0.00	15.15	5	1,288	0.39%
2023/03/29	0	15.15	0	0.00	14.90	0	1,277	0.00%
2023/03/28	0	15.20	5	15.15	15.05	-5	1,280	-0.39%
2023/03/27	5	15.20	1	15.30	15.25	4	1,275	0.31%
2023/03/24	0	0.00	10	15.20	15.20	-10	1,275	-0.78%
2023/03/23	0	0.00	1	15.30	15.20	-1	1,269	-0.08%
2023/03/21	0	15.03	0	0.00	14.95	0	1,259	0.00%
2023/03/20	10	14.95	0	0.00	14.90	10	1,258	0.79%
2023/03/16	1.3	14.50	0	0.00	14.35	1.3	1,258	0.10%
2023/03/10	0	15.40	0	0.00	15.10	0	1,280	0.00%
2023/03/09	0	15.77	0	0.00	15.55	0	1,276	0.00%
2023/03/08	0	15.70	1	15.65	15.70	-1	1,267	-0.08%
2023/03/07	0	0.00	1	15.50	15.55	-1	1,243	-0.08%
2023/03/06	0	0.00	2	15.45	15.40	-2	1,231	-0.16%
2023/03/03	0.2	15.25	3	15.30	15.35	-2.8	1,223	-0.23%
2023/03/02	0.2	15.20	0	0.00	15.20	0.2	1,209	0.02%
2023/02/24	0.1	15.20	0	0.00	15.15	0.1	1,204	0.01%
2023/02/23	2.2	15.46	1	15.60	15.40	1.2	1,192	0.10%
2023/02/22	0	0.00	0.1	15.50	15.50	-0.1	1,171	-0.01%
2023/02/21	3	15.50	0	0.00	15.45	3	1,166	0.26%
2023/02/20	3	15.42	1	15.60	15.70	2	1,163	0.17%
2023/02/17	0	0.00	4	15.28	15.45	-4	1,138	-0.35%
2023/02/16	0	15.15	7	15.21	15.25	-7	1,104	-0.63%
2023/02/14	0	14.65	0	0.00	14.55	0	1,034	0.00%
2023/02/10	2.3	14.46	2	14.55	14.40	0.3	1,126	0.03%
2023/02/09	3.3	15.01	0	0.00	14.90	3.3	1,101	0.30%
2023/02/08	5	15.05	0	0.00	15.05	5	1,068	0.47%
2023/02/07	0	0.00	8	14.75	14.75	-8	1,045	-0.77%
2023/02/06	1	14.80	0	0.00	14.80	1	1,095	0.09%
2023/02/03	0	0.00	2	15.05	15.05	-2	1,081	-0.18%
2023/02/02	14.1	15.06	15	15.10	15.10	-0.9	1,040	-0.09%
2023/02/01	0	14.65	0	0.00	14.70	0	900	0.00%
2023/01/31	0.1	13.95	0	0.00	13.95	0.1	852	0.01%
2023/01/17	0	13.10	4	13.05	13.05	-4	835	-0.47%
2023/01/11	0.2	13.45	0	0.00	13.45	0.2	837	0.03%
2023/01/09	0	0.00	5	13.50	13.45	-5	838	-0.60%
2023/01/06	4	13.25	2	13.05	13.25	2	848	0.24%
2023/01/05	0.1	13.10	0	0.00	13.05	0.1	872	0.01%
2022/12/28	5	13.10	0	0.00	13.10	5	897	0.56%
2022/12/26	0	0.00	7	13.35	13.35	-7	909	-0.77%
2022/12/23	7	13.10	0	0.00	13.20	7	928	0.75%
2022/12/22	0	0.00	10	13.45	13.40	-10	943	-1.06%
2022/12/20	10	13.20	0	0.00	13.20	10	981	1.02%
2022/12/16	0.1	13.85	0	0.00	13.70	0.1	1,015	0.01%
2022/12/13	0	0.00	1	13.95	13.75	-1	1,023	-0.10%
2022/12/09	2	14.25	0	0.00	14.20	2	1,032	0.19%
2022/12/07	2.1	14.10	1	14.10	14.05	1.1	1,045	0.11%
2022/12/06	0.8	14.46	0	0.00	14.35	0.8	1,049	0.08%
2022/12/05	5	14.90	0	0.00	14.75	5	1,047	0.48%
2022/12/02	1	14.85	0	0.00	14.90	1	1,039	0.10%
2022/12/01	0	0.00	1	14.60	14.55	-1	1,033	-0.10%
2022/11/30	0	0.00	14	14.12	14.25	-14	1,031	-1.36%
2022/11/29	0	0.00	10	13.80	13.95	-10	1,035	-0.97%
2022/11/28	4	13.80	0	0.00	13.85	4	1,038	0.39%
2022/11/25	14	13.93	0	0.00	13.95	14	1,045	1.34%
2022/11/22	0.5	14.00	0	0.00	14.00	0.5	1,047	0.05%
2022/11/18	0.6	14.36	0	0.00	14.30	0.6	1,056	0.06%
2022/11/16	6	14.20	0	0.00	14.15	6	1,038	0.58%
2022/11/11	0	0.00	1	14.10	13.70	-1	1,020	-0.10%
2022/11/07	0	13.70	0	0.00	13.55	0	934	0.00%
2022/11/04	0.3	13.45	0	0.00	13.50	0.3	943	0.04%
2022/11/02	0.3	13.15	0	0.00	13.15	0.3	963	0.03%
2022/11/01	0.3	13.10	0	0.00	13.10	0.3	938	0.04%
2022/10/14	0	0.00	11	12.36	12.65	-11	1,178	-0.93%
2022/10/05	0.2	13.55	0	0.00	13.45	0.2	1,191	0.02%
2022/09/29	0	0.00	4	12.76	12.85	-4	1,247	-0.32%
2022/09/28	0.1	13.35	0	0.00	12.35	0.1	1,254	0.01%
2022/09/27	0	0.00	5	13.25	13.30	-5	1,240	-0.40%
2022/09/26	1.1	13.96	5	13.62	13.35	-3.9	1,257	-0.31%
2022/09/23	0.3	14.67	0	0.00	14.55	0.3	1,268	0.02%
2022/09/21	0	14.85	0	0.00	14.80	0	1,288	0.00%
2022/09/14	0	0.00	2	15.10	15.15	-2	1,346	-0.15%
2022/09/06	1	15.20	1	15.05	15.00	0	1,464	0.00%
2022/09/02	0.1	15.65	0	0.00	15.55	0.1	1,490	0.01%
2022/08/23	0	15.95	0	0.00	15.85	0	1,558	0.00%
2022/08/19	0	0.00	2	16.48	16.55	-2	1,578	-0.13%
2022/08/18	0.2	16.25	0	0.00	16.20	0.2	1,566	0.01%
2022/08/16	0	0.00	0.1	16.20	16.25	-0.1	1,562	0.00%
2022/08/15	0.2	16.15	0	0.00	16.15	0.2	1,564	0.01%
2022/08/12	1	15.90	0	0.00	15.85	1	1,560	0.06%
2022/08/11	1.2	15.32	1	15.45	15.40	0.2	1,547	0.01%
2022/08/08	0.2	15.50	0	0.00	15.50	0.2	1,536	0.01%
2022/08/05	0.3	15.80	0	0.00	15.90	0.3	1,522	0.02%
2022/08/04	0.1	15.65	1	15.40	15.60	-0.9	1,524	-0.06%
2022/08/03	14	16.72	1	16.75	16.60	13	1,474	0.88%
2022/08/01	0	0.00	1	17.05	17.00	-1	1,436	-0.07%
2022/07/29	0	0.00	5	16.90	16.90	-5	1,431	-0.35%
2022/07/26	5	16.45	0	0.00	16.40	5	1,414	0.35%
2022/07/22	10	17.00	0	0.00	16.95	10	1,417	0.71%
2022/07/21	0.1	16.90	0	0.00	17.00	0.1	1,441	0.01%
2022/07/20	0.1	16.85	1	16.90	16.75	-0.9	1,441	-0.06%
2022/07/19	1	16.50	0	0.00	16.55	1	1,461	0.07%
2022/07/18	0.2	16.30	0	16.38	16.35	0.2	1,467	0.01%
2022/07/11	2	15.80	0	0.00	15.80	2	1,483	0.13%
2022/07/07	0	0.00	8	15.48	15.85	-8	1,472	-0.54%
2022/07/04	0	0.00	2	16.00	15.80	-2	1,482	-0.13%
2022/07/01	0	0.00	10	16.00	15.40	-10	1,481	-0.67%
2022/06/30	1	17.15	0	0.00	16.45	1	1,455	0.07%
2022/06/29	0	0.00	1	17.25	17.30	-1	1,439	-0.07%
2022/06/27	0	0.00	1	17.75	17.75	-1	1,494	-0.07%
2022/06/24	1	17.15	1	17.50	17.10	0	1,502	0.00%
2022/06/23	1	17.00	0	0.00	17.00	1	1,529	0.07%
2022/06/22	0.1	17.05	0	0.00	17.00	0.1	1,729	0.01%
2022/06/21	2	17.10	2	17.35	17.85	0	1,759	0.00%
2022/06/20	0.1	17.80	0	0.00	17.00	0.1	1,775	0.01%
2022/06/17	0.1	18.20	15	18.28	18.10	-14.9	1,791	-0.83%
2022/06/16	4.2	19.28	0	0.00	18.70	4.2	1,818	0.23%
2022/06/15	1	19.40	0	0.00	19.40	1	1,918	0.05%
2022/06/14	3.1	19.39	0	0.00	19.45	3.1	1,936	0.16%
2022/06/13	3	19.90	6	20.00	19.90	-3	1,919	-0.16%
2022/06/10	5.1	20.70	0	0.00	20.60	5.1	1,927	0.26%
2022/06/08	1	21.20	0	0.00	21.15	1	1,952	0.05%
2022/06/07	2	21.25	3	21.35	21.25	-1	2,013	-0.05%
2022/06/06	1	21.40	0	0.00	21.40	1	2,035	0.05%
2022/06/01	5	21.50	0	0.00	21.60	5	2,140	0.23%
2022/05/26	0	20.70	0	0.00	20.65	0	2,137	0.00%
2022/05/24	1	20.95	0	0.00	20.50	1	2,219	0.05%
2022/05/19	0	0.00	11	21.10	21.20	-11	2,274	-0.48%
2022/05/17	3	20.85	1	21.00	20.90	2	2,320	0.09%
2022/05/13	0	0.00	4	20.40	20.35	-4	2,348	-0.17%
2022/05/12	2.1	19.96	0	0.00	19.80	2.1	2,351	0.09%
2022/05/10	0.1	20.40	0	0.00	20.75	0.1	2,427	0.00%
2022/05/09	0.1	21.00	0	0.00	20.80	0.1	2,479	0.00%
2022/05/06	1.1	21.10	0	0.00	21.60	1.1	2,500	0.04%
2022/05/05	1	21.85	0	0.00	21.65	1	2,516	0.04%
2022/05/04	0.1	21.40	0	0.00	21.40	0.1	2,555	0.00%
2022/04/29	0.2	21.52	0	0.00	21.15	0.2	2,634	0.01%
2022/04/27	0	0.00	3	20.63	21.10	-3	2,749	-0.11%
2022/04/26	0.1	22.00	0	0.00	21.60	0.1	2,730	0.00%
2022/04/25	1	22.05	2	21.90	21.90	-1	2,761	-0.04%
2022/04/21	1	23.35	5	23.25	23.25	-4	2,810	-0.14%
2022/04/18	0	0.00	55	22.45	22.60	-55	2,967	-1.85%
2022/04/15	0	0.00	1	22.85	22.80	-1	2,993	-0.03%
2022/04/14	0	0.00	1	23.60	23.45	-1	3,097	-0.03%
2022/04/13	1	23.40	1	23.50	23.55	0	3,165	0.00%
2022/04/11	0	0.00	6	23.04	23.05	-6	3,344	-0.18%
2022/04/07	1	23.85	0	0.00	23.60	1	3,776	0.03%
2022/04/06	2	24.03	0	0.00	24.05	2	3,948	0.05%
2022/04/01	0	24.45	0	0.00	24.35	0	4,047	0.00%
2022/03/31	0	24.60	9	24.70	24.45	-9	4,293	-0.21%
2022/03/30	3	24.95	0	0.00	24.85	3	4,757	0.06%
2022/03/29	4	25.04	2	25.15	25.05	2	4,835	0.04%
2022/03/28	2	24.65	0	0.00	24.90	2	4,878	0.04%
2022/03/25	12	25.58	5	25.75	25.15	7	4,902	0.14%
2022/03/24	0	24.95	0	0.00	25.30	0	4,738	0.00%
2022/03/22	2	24.70	2	24.70	24.80	0	4,871	0.00%
2022/03/21	1	24.40	26	24.40	24.60	-25	4,929	-0.51%
2022/03/18	4	24.21	10	24.10	24.45	-6	4,986	-0.12%
2022/03/17	0	0.00	7	23.25	23.25	-7	4,941	-0.14%
2022/03/16	2	22.33	1	22.35	22.50	1	5,031	0.02%
2022/03/15	5	22.45	0	0.00	22.35	5	5,142	0.10%
2022/03/14	10	23.20	13	22.96	23.10	-3	5,373	-0.06%
2022/03/11	10	22.75	4	22.76	22.90	6	5,541	0.11%
2022/03/10	0	0.00	12	23.10	22.90	-12	5,638	-0.21%
2022/03/09	1	22.20	2	21.90	22.20	-1	5,696	-0.02%
2022/03/08	10.2	22.00	115	22.24	21.50	-104.8	5,957	-1.76%	大賣/鉅額交易
2022/03/07	7.2	22.60	0	0.00	22.50	7.2	7,005	0.10%
2022/03/03	0	24.20	1.3	24.07	24.10	-1.3	7,897	-0.02%
2022/03/02	1	23.70	0	0.00	24.00	1	8,241	0.01%
2022/02/25	0.2	23.40	2	23.50	23.50	-1.8	8,418	-0.02%
2022/02/24	3.2	23.73	2	23.70	23.35	1.2	8,572	0.01%
2022/02/22	8.1	24.42	5	24.30	24.35	3.1	9,124	0.03%
2022/02/21	0	25.00	0	0.00	25.00	0	9,283	0.00%
2022/02/18	5	25.15	0	0.00	25.10	5	9,691	0.05%
2022/02/17	0	0.00	11	25.05	25.00	-11	9,801	-0.11%
2022/02/15	1	24.85	0	0.00	24.65	1	10,157	0.01%
2022/02/10	1	25.40	7	25.47	25.20	-6	10,542	-0.06%
2022/02/08	2	24.25	8	24.50	24.45	-6	10,600	-0.06%
2022/02/07	0	0.00	48	23.94	24.00	-48	10,705	-0.45%
2022/01/26	17	23.50	7	23.51	23.30	10	11,050	0.09%
2022/01/25	22	23.80	0	0.00	23.40	22	11,241	0.20%
2022/01/21	5	24.90	0	0.00	24.65	5	11,433	0.04%
2022/01/20	3	25.37	2	25.43	25.50	1	11,496	0.01%
2022/01/19	2	24.88	2	24.90	25.15	0	11,483	0.00%
2022/01/18	22	25.25	5	25.65	25.10	17	11,543	0.15%
2022/01/17	6	25.50	2	25.23	25.50	4	11,564	0.03%
2022/01/14	3	24.73	0	0.00	24.80	3	11,597	0.03%
2022/01/13	1	25.25	0	0.00	25.15	1	11,617	0.01%
2022/01/12	11	25.31	2	25.25	25.20	9	11,640	0.08%
2022/01/11	0	0.00	10	25.25	25.25	-10	11,662	-0.09%
2022/01/10	10	25.85	21.1	25.86	25.90	-11.1	11,660	-0.09%
2022/01/07	56	26.46	1	26.40	26.05	55	11,753	0.47%
2022/01/06	20	26.80	8	27.22	27.00	12	11,772	0.10%
2022/01/05	21	27.15	0	0.00	27.10	21	11,815	0.18%
2022/01/04	17	27.36	20	27.45	27.55	-3	11,843	-0.03%
2022/01/03	7	27.73	7	27.96	27.85	0	11,828	0.00%
2021/12/30	3	27.17	10	27.33	27.70	-7	11,651	-0.06%
2021/12/29	5	27.32	19	27.18	27.30	-14	11,570	-0.12%
2021/12/28	3	27.22	2	27.23	26.85	1	11,556	0.01%
2021/12/27	4.2	27.07	6	27.34	27.00	-1.8	11,660	-0.02%
2021/12/24	20	27.33	31	27.33	27.35	-11	11,567	-0.10%
2021/12/23	10	26.15	7	26.28	26.35	3	11,213	0.03%
2021/12/22	2	26.08	2	26.23	25.90	0	11,372	0.00%
2021/12/21	2	25.95	0	0.00	25.80	2	11,439	0.02%
2021/12/20	0	0.00	2	25.85	25.75	-2	11,510	-0.02%
2021/12/17	4	26.18	0	0.00	26.05	4	11,611	0.03%
2021/12/16	2	26.75	0	0.00	26.80	2	11,789	0.02%
2021/12/15	10	26.24	14	26.24	26.20	-4	11,905	-0.03%
2021/12/14	19	25.95	8	26.25	25.75	11	12,137	0.09%
2021/12/13	0.1	26.50	0	0.00	26.40	0.1	12,420	0.00%
2021/12/10	0	0.00	1	26.50	26.50	-1	12,605	-0.01%
2021/12/09	11	26.81	2	26.95	26.70	9	12,786	0.07%
2021/12/08	3	27.40	13	27.54	27.15	-10	12,948	-0.08%
2021/12/07	3	26.75	7	27.24	27.35	-4	13,140	-0.03%
2021/12/06	2	26.60	2	26.70	26.60	0	13,635	0.00%
2021/12/03	33	27.00	2	27.38	27.00	31	13,941	0.22%
2021/12/02	12	27.20	16	27.71	26.95	-4	14,271	-0.03%
2021/12/01	119	28.26	103	28.50	27.80	16	14,650	0.11%	大買/大賣/
2021/11/30	13	27.88	65	27.74	28.10	-52	14,388	-0.36%
2021/11/29	22	25.23	19	25.91	25.55	3	14,168	0.02%
2021/11/26	19	26.75	33	27.13	26.60	-14	14,466	-0.10%
2021/11/25	19	26.67	4	26.84	26.45	15	14,563	0.10%
2021/11/24	0	0.00	11	26.14	26.20	-11	14,807	-0.07%
2021/11/23	35	26.46	9	26.31	26.15	26	15,772	0.16%
2021/11/22	19	27.31	24	27.15	27.30	-5	16,008	-0.03%
2021/11/19	1	26.60	14	26.80	26.85	-13	16,031	-0.08%
2021/11/18	13	26.14	15	26.05	26.10	-2	16,273	-0.01%
2021/11/17	31	26.77	47	26.52	26.90	-16	16,561	-0.10%
2021/11/16	2	25.70	2	26.10	25.90	0	16,392	0.00%
2021/11/15	18	25.68	7	25.78	25.60	11	16,550	0.07%
2021/11/12	5	24.95	2	25.20	24.55	3	16,751	0.02%
2021/11/11	12	25.32	1	25.40	25.20	11	17,178	0.06%
2021/11/10	12.1	25.41	1	25.35	25.55	11.1	17,624	0.06%
2021/11/09	1	26.20	9	26.34	26.00	-8	18,390	-0.04%
2021/11/08	16	25.98	6	26.42	25.80	10	18,846	0.05%
2021/11/05	6.1	25.51	3	25.75	25.85	3.1	19,553	0.02%
2021/11/04	9	26.02	15	26.15	25.70	-6	20,495	-0.03%
2021/11/03	21	25.98	3	27.15	25.80	18	22,304	0.08%
2021/11/02	41	25.98	51	26.11	26.60	-10	24,642	-0.04%
2021/11/01	1	26.05	1	26.05	25.95	0	25,540	0.00%
2021/10/29	28	25.36	0	0.00	25.20	28	25,707	0.11%
2021/10/28	8	25.96	2	25.93	26.05	6	25,842	0.02%
2021/10/27	1	25.90	0	0.00	25.80	1	26,197	0.00%
2021/10/26	19.1	25.40	1	26.10	25.10	18.1	26,488	0.07%
2021/10/22	15	25.50	18	25.67	25.45	-3	26,950	-0.01%
2021/10/21	8	25.58	10	25.51	25.05	-2	27,283	-0.01%
2021/10/20	10	25.30	5	25.35	25.15	5	27,492	0.02%
2021/10/19	2	25.30	10	25.35	25.30	-8	27,842	-0.03%
2021/10/15	0	24.77	16	24.57	24.80	-16	29,069	-0.06%
2021/10/14	1	23.65	0	0.00	23.65	1	29,343	0.00%
2021/10/13	5	24.50	5	23.93	23.70	0	29,746	0.00%
2021/10/12	11	24.60	4	24.59	24.35	7	29,981	0.02%
2021/10/08	3	25.62	1	26.20	25.55	2	30,475	0.01%
2021/10/07	0	0.00	5	26.00	26.10	-5	31,126	-0.02%
2021/10/06	14	25.16	9	25.43	24.90	5	32,701	0.02%
2021/10/05	3	25.63	8	25.31	25.65	-5	33,514	-0.01%
2021/10/04	38	25.40	0	0.00	24.50	38	35,120	0.11%
2021/10/01	11	25.86	15	26.16	25.85	-4	35,406	-0.01%
2021/09/30	10	26.65	25	26.89	27.00	-15	35,605	-0.04%
2021/09/29	23	26.96	19	26.91	26.30	4	35,968	0.01%
2021/09/28	11	28.04	4	27.90	28.05	7	36,179	0.02%
2021/09/27	37	28.39	6	28.38	28.20	31	36,410	0.09%
2021/09/24	6	28.72	2	28.75	28.55	4	36,463	0.01%
2021/09/23	44	28.52	30	29.03	28.20	14	36,408	0.04%
2021/09/22	163	28.46	154	28.61	28.30	9	36,306	0.02%	大買/大賣/
2021/09/17	13	28.76	2	28.85	28.75	11	36,253	0.03%
2021/09/16	6	29.09	60	29.48	29.55	-54	36,183	-0.15%
2021/09/15	24	28.51	8	28.30	28.30	16	35,892	0.04%
2021/09/14	25	29.03	87.1	29.36	29.05	-62.1	35,759	-0.17%
2021/09/13	73	29.25	11	29.16	28.90	62	35,654	0.17%
2021/09/10	47	29.83	28	29.82	29.85	19	35,997	0.05%
2021/09/09	7.1	29.84	94	29.62	30.10	-86.9	36,385	-0.24%
2021/09/08	32	28.50	35	28.78	28.30	-3	36,618	-0.01%
2021/09/07	35	28.83	63	28.73	28.50	-28	36,439	-0.08%
2021/09/06	98	29.85	53	29.51	29.90	45	36,113	0.12%
2021/09/03	6	30.34	67	30.43	30.65	-61	35,579	-0.17%
2021/09/02	52.1	29.17	21	29.15	28.95	31.1	35,229	0.09%
2021/09/01	22	29.93	18	30.06	30.50	4	34,963	0.01%
2021/08/31	9	29.39	34	29.82	30.45	-25	34,532	-0.07%
2021/08/30	17.1	29.14	18	29.22	29.15	-0.9	34,421	0.00%
2021/08/27	45.2	29.90	31	30.10	28.65	14.2	34,102	0.04%
2021/08/26	15	29.09	11	29.04	29.30	4	33,124	0.01%
2021/08/25	13.1	28.60	21	28.63	28.55	-7.9	32,777	-0.02%
2021/08/24	106	28.50	5	28.01	27.95	101	32,487	0.31%	大買/鉅額交易
2021/08/23	7	28.01	46	27.82	28.60	-39	32,099	-0.12%
2021/08/20	20	26.04	62	25.78	26.50	-42	31,797	-0.13%
2021/08/19	83	26.11	66	25.93	25.50	17	31,611	0.05%
2021/08/18	179	25.40	183	24.83	26.90	-4	31,672	-0.01%	大買/大賣/
2021/08/17	84.1	25.52	79	25.82	25.05	5.1	31,361	0.02%
2021/08/16	30	25.63	39	25.79	25.85	-9	30,920	-0.03%
2021/08/13	50	27.34	62	27.41	26.85	-12	30,425	-0.04%
2021/08/12	86	28.14	20.5	27.93	28.05	65.5	29,558	0.22%
2021/08/11	48	27.98	105.6	28.05	27.40	-57.6	29,119	-0.20%	大賣/
2021/08/10	67.1	29.45	39.5	29.49	29.30	27.6	28,381	0.10%
2021/08/09	136	30.32	84	30.41	29.85	52	27,503	0.19%	大買/
2021/08/06	118.1	30.30	94.4	30.22	29.35	23.7	25,670	0.09%	大買/
2021/08/05	51	29.54	56	29.82	31.15	-5	23,188	-0.02%
2021/08/04	25	28.23	12	28.20	28.35	13	22,281	0.06%
2021/08/03	3	27.60	8	28.00	28.00	-5	22,117	-0.02%
2021/08/02	27	27.75	4	27.41	27.20	23	22,141	0.10%
2021/07/30	7	26.99	67	27.09	26.65	-60	21,909	-0.27%
2021/07/29	14	26.38	3	26.27	26.20	11	21,642	0.05%
2021/07/28	32.3	25.89	37.1	26.18	26.20	-4.8	21,511	-0.02%
2021/07/27	32	27.68	24	27.88	27.05	8	21,360	0.04%
2021/07/26	17	28.10	15	28.33	28.15	2	21,094	0.01%
2021/07/23	14	27.53	23	28.05	28.10	-9	21,018	-0.04%
2021/07/22	130.4	28.01	86	28.21	27.80	44.4	20,792	0.21%	大買/
2021/07/21	59.1	27.33	24	27.41	27.55	35.1	20,057	0.18%
2021/07/20	17	26.79	23	26.88	26.65	-6	19,848	-0.03%
2021/07/19	15	26.93	24	26.75	27.00	-9	19,639	-0.05%
2021/07/16	21.5	26.07	26	26.24	26.45	-4.5	19,323	-0.02%
2021/07/15	67.1	25.24	83	25.61	26.20	-15.9	19,163	-0.08%
2021/07/14	68.5	26.29	37	25.69	25.30	31.5	18,720	0.17%
2021/07/13	86.1	27.73	23	27.64	27.35	63.1	18,262	0.35%
2021/07/12	24	25.49	38	25.34	26.40	-14	16,717	-0.08%
2021/07/09	54	23.84	49	23.84	24.00	5	15,872	0.03%
2021/07/08	0	0.00	5	23.20	23.20	-5	14,274	-0.04%
2021/07/07	2	20.45	17	20.63	21.10	-15	13,999	-0.11%
2021/07/06	14	20.36	16	20.75	20.40	-2	13,812	-0.01%
2021/07/05	20	20.86	21	20.36	20.65	-1	13,568	-0.01%
2021/07/02	24	19.92	2	19.60	19.85	22	13,896	0.16%
2021/07/01	3	19.40	3	19.60	19.40	0	14,443	0.00%
2021/06/30	3	19.55	5	19.40	19.50	-2	14,510	-0.01%
2021/06/29	12	19.44	10	19.63	19.20	2	14,458	0.01%
2021/06/28	15	19.65	17	19.33	19.65	-2	14,351	-0.01%
2021/06/25	0	0.00	2	19.20	19.05	-2	14,312	-0.01%
2021/06/24	10	18.93	5	18.90	19.30	5	14,589	0.03%
2021/06/23	6	18.79	5	18.55	18.95	1	14,571	0.01%
2021/06/22	7	18.65	9	18.63	18.45	-2	14,656	-0.01%
2021/06/21	47	19.28	47	19.37	18.50	0	14,558	0.00%
2021/06/18	50	19.87	37	20.00	19.45	13	14,066	0.09%
2021/06/17	10	19.98	39	19.85	20.80	-29	13,399	-0.22%
2021/06/16	0	0.00	10	19.05	19.00	-10	12,572	-0.08%
2021/06/11	1	18.80	0	0.00	18.85	1	12,411	0.01%
2021/06/10	2	18.75	5	18.91	18.80	-3	12,326	-0.02%
2021/06/09	1	18.90	31	18.76	18.80	-30	11,896	-0.25%
2021/06/08	3	18.38	1	18.10	18.40	2	11,693	0.02%
2021/06/07	25	18.52	4	18.05	17.70	21	11,709	0.18%
2021/06/02	1	17.70	2	17.75	17.80	-1	11,354	-0.01%
2021/06/01	1	18.10	1	18.10	17.85	0	11,327	0.00%
2021/05/31	0	0.00	3	17.55	17.40	-3	11,239	-0.03%
2021/05/28	1	17.50	1	17.45	17.50	0	11,235	0.00%
2021/05/27	9	16.71	9	16.83	17.05	0	11,157	0.00%
2021/05/26	17	17.08	18	17.37	16.85	-1	11,189	-0.01%
2021/05/25	0	0.00	3	16.90	16.60	-3	10,914	-0.03%
2021/05/24	7	16.15	29	16.14	16.25	-22	10,951	-0.20%
2021/05/20	20	15.64	0	0.00	15.35	20	11,253	0.18%
2021/05/19	1	15.00	5	15.65	16.05	-4	11,316	-0.04%
2021/05/17	10	13.65	13	13.99	13.55	-3	11,593	-0.03%
2021/05/14	5	15.45	0	0.00	15.05	5	11,474	0.04%
2021/05/13	8	15.49	7	14.96	15.30	1	11,425	0.01%
2021/05/12	8	16.71	9	17.20	16.35	-1	11,225	-0.01%
2021/05/11	5	18.49	11	18.32	18.15	-6	11,028	-0.05%
2021/05/10	19	19.27	12.2	19.25	19.20	6.8	10,942	0.06%
2021/05/07	1	18.50	6	18.44	18.50	-5	10,759	-0.05%
2021/05/06	1	16.95	0	0.00	16.85	1	10,719	0.01%
2021/05/05	15	17.43	16	17.69	17.20	-1	10,680	-0.01%
2021/05/04	10	17.33	3	17.00	17.70	7	10,660	0.07%
2021/04/29	8	18.86	5	18.83	18.85	3	10,435	0.03%
2021/04/28	0	0.00	11	19.47	19.60	-11	10,339	-0.11%
2021/04/27	12	19.17	0	0.00	19.05	12	10,446	0.11%
2021/04/26	18	19.56	14	19.70	19.50	4	10,486	0.04%
2021/04/23	0	0.00	11	18.91	18.95	-11	10,331	-0.11%
2021/04/22	6	18.60	2	18.20	18.10	4	10,438	0.04%
2021/04/21	0	0.00	1	19.05	19.00	-1	11,121	-0.01%
2021/04/20	3	18.77	12	19.02	19.05	-9	11,229	-0.08%
2021/04/19	19	18.94	18	19.00	18.85	1	11,325	0.01%
2021/04/16	0	0.00	23	18.23	18.65	-23	11,180	-0.21%
2021/04/14	13	17.96	16	17.91	17.60	-3	11,089	-0.03%
2021/04/13	21	18.60	10	18.52	18.15	11	11,094	0.10%
2021/04/12	7	18.48	9	18.58	18.45	-2	11,003	-0.02%
2021/04/09	18	18.36	11	18.15	18.20	7	10,957	0.06%
2021/04/08	67	18.78	18	18.71	18.90	49	10,753	0.46%
2021/04/07	7	17.71	64.2	18.03	18.45	-57.2	9,992	-0.57%
2021/04/06	4	16.73	39	16.70	16.80	-35	9,169	-0.38%
2021/04/01	17	16.03	0	0.00	16.10	17	9,004	0.19%
2021/03/31	5	16.15	0	0.00	16.05	5	9,079	0.06%
2021/03/30	1	16.35	5	16.25	16.15	-4	9,048	-0.04%
2021/03/29	22	16.82	16	17.35	16.50	6	8,930	0.07%
2021/03/26	20	16.35	0	0.00	16.45	20	8,460	0.24%
2021/03/25	5	16.60	14	16.54	16.15	-9	8,444	-0.11%
2021/03/24	0	0.00	1	16.20	16.10	-1	8,306	-0.01%
2021/03/23	0	0.00	7	15.93	15.85	-7	8,273	-0.08%
2021/03/22	0	0.00	5	16.50	16.40	-5	8,191	-0.06%
2021/03/19	8	16.20	0	0.00	16.25	8	8,094	0.10%
2021/03/18	16	16.24	1	16.20	16.25	15	8,125	0.18%
2021/03/17	1	16.00	6	16.13	16.00	-5	8,179	-0.06%
2021/03/16	2	15.85	1	15.85	15.85	1	8,235	0.01%
2021/03/15	3	15.80	27	15.80	15.85	-24	8,432	-0.28%
2021/03/12	0	0.00	4	15.55	15.70	-4	8,564	-0.05%
2021/03/10	1	15.20	1	15.30	15.10	0	9,136	0.00%
2021/03/09	1	14.85	20	14.80	14.85	-19	9,208	-0.21%
2021/03/05	1	15.30	0	0.00	15.10	1	9,625	0.01%
2021/03/04	6	15.75	0	0.00	15.40	6	9,804	0.06%
2021/03/03	0	0.00	14	15.65	15.70	-14	9,899	-0.14%
2021/03/02	1	15.75	21	16.05	15.75	-20	9,876	-0.20%
2021/02/26	10	16.05	0	0.00	16.05	10	9,941	0.10%
2021/02/24	34	15.97	0	0.00	15.75	34	10,344	0.33%
2021/02/23	28	15.77	19	16.11	16.10	9	10,691	0.08%
2021/02/22	24	16.34	6	16.18	16.10	18	10,581	0.17%
2021/02/19	8	15.44	12	15.65	15.60	-4	10,255	-0.04%
2021/02/18	24	15.27	2	15.30	15.30	22	10,124	0.22%
2021/02/17	6	15.19	13	14.88	15.30	-7	9,965	-0.07%
2021/02/03	0	0.00	2	13.90	13.90	-2	9,550	-0.02%
2021/02/02	0	0.00	2	13.85	13.80	-2	9,551	-0.02%
2021/02/01	1	13.40	0	0.00	13.55	1	9,597	0.01%
2021/01/29	0	0.00	10	13.85	13.80	-10	9,543	-0.10%
2021/01/28	36	14.33	2	14.35	14.25	34	9,444	0.36%
2021/01/27	1	13.90	0	0.00	13.90	1	9,261	0.01%
2021/01/26	1	13.90	0	0.00	14.00	1	9,212	0.01%
2021/01/25	1	14.30	0	0.00	14.25	1	9,146	0.01%
2021/01/21	1	14.75	7	14.64	14.35	-6	9,046	-0.07%
2021/01/20	4	15.30	5	15.35	14.35	-1	8,951	-0.01%
2021/01/19	0	0.00	16	14.77	15.10	-16	8,694	-0.18%
2021/01/18	1	14.45	8	14.46	14.50	-7	8,591	-0.08%
2021/01/15	22	15.13	6	15.17	15.00	16	8,613	0.19%
2021/01/14	56	16.33	68	16.22	16.00	-12	8,441	-0.14%
2021/01/13	5	15.08	7	15.16	15.55	-2	7,538	-0.03%
2021/01/12	16	15.22	2	15.23	14.50	14	7,235	0.19%
2021/01/11	5	14.68	32	14.51	14.80	-27	6,975	-0.39%
2021/01/08	18	14.47	0	0.00	14.25	18	6,834	0.26%
2021/01/07	5	14.45	15	14.53	14.55	-10	6,790	-0.15%
2021/01/06	47	14.24	0	0.00	14.10	47	6,719	0.70%
2021/01/05	0	0.00	35	14.63	14.90	-35	6,538	-0.54%
2021/01/04	1	14.50	1	14.45	14.55	0	6,416	0.00%
2020/12/31	6	14.21	0	0.00	14.25	6	6,307	0.10%
2020/12/29	0	0.00	3	14.40	14.10	-3	6,232	-0.05%
2020/12/25	10	14.12	0	0.00	14.20	10	6,165	0.16%
2020/12/23	0	0.00	13	13.67	13.80	-13	6,018	-0.22%
2020/12/21	14	13.61	50	13.60	13.65	-36	6,003	-0.60%
2020/12/18	2	13.90	0	0.00	13.80	2	5,951	0.03%
2020/12/17	0	0.00	2	14.05	14.15	-2	5,882	-0.03%
2020/12/16	0	0.00	2	14.15	14.10	-2	5,860	-0.03%
2020/12/15	15	14.10	0	0.00	14.00	15	5,830	0.26%
2020/12/14	0	0.00	1	14.40	14.35	-1	5,774	-0.02%
2020/12/11	24	13.98	26	14.07	13.85	-2	5,674	-0.04%
2020/12/10	32	14.55	2	14.35	14.40	30	5,542	0.54%
2020/12/09	0	0.00	15	14.78	14.95	-15	5,392	-0.28%
2020/12/08	5	14.62	3	14.47	14.40	2	5,187	0.04%
2020/12/07	1	14.85	3	14.50	14.55	-2	5,049	-0.04%
2020/12/04	52	13.55	4	13.83	13.70	48	4,674	1.03%
2020/12/03	15	13.15	7	13.09	13.10	8	4,405	0.18%
2020/12/02	23	13.37	3	13.50	13.35	20	4,450	0.45%
2020/12/01	3	12.67	0	0.00	13.00	3	4,151	0.07%
2020/11/30	1	12.60	8	12.70	12.65	-7	4,000	-0.17%
2020/11/27	0	0.00	1	12.30	12.55	-1	3,815	-0.03%
2020/11/26	0	0.00	1	12.10	12.15	-1	3,693	-0.03%
2020/11/25	11	12.39	2	12.35	12.15	9	3,660	0.25%
2020/11/24	14	12.15	55	12.00	12.10	-41	3,506	-1.17%
2020/11/23	7	11.93	1	11.90	11.90	6	3,088	0.19%
2020/11/20	42	11.85	42	12.00	12.05	0	3,046	0.00%
2020/11/16	20	11.35	20	11.30	11.30	0	2,572	0.00%
2020/11/13	0	0.00	3	11.25	11.25	-3	2,567	-0.12%
2020/11/09	0	0.00	2	10.95	11.20	-2	2,800	-0.07%
2020/10/30	0	0.00	2	10.75	10.65	-2	2,872	-0.07%
2020/10/29	2	10.90	0	0.00	10.85	2	2,876	0.07%
2020/10/23	0	0.00	1	11.90	11.70	-1	2,798	-0.04%
2020/10/22	0	0.00	100	10.75	10.90	-100	2,652	-3.77%
2020/10/16	0	0.00	1	10.80	10.80	-1	2,608	-0.04%
2020/10/13	0	0.00	1	10.75	10.85	-1	2,761	-0.04%
2020/10/12	1	11.00	0	0.00	10.90	1	2,823	0.04%
2020/10/08	1	11.00	0	0.00	10.95	1	2,920	0.03%
2020/10/06	0	0.00	1	10.80	10.75	-1	2,973	-0.03%
2020/10/05	5	10.75	0	0.00	10.70	5	3,062	0.16%
2020/09/24	0	0.00	12	10.68	10.50	-12	4,587	-0.26%
2020/09/23	1	11.20	6	11.01	11.00	-5	4,604	-0.11%
2020/09/21	4	11.55	0	0.00	11.40	4	4,627	0.09%
2020/09/18	10	11.74	0	0.00	11.65	10	4,599	0.22%
2020/09/17	1	11.75	0	0.00	11.65	1	4,592	0.02%
2020/09/11	90	11.28	0	0.00	11.25	90	4,703	1.91%
2020/09/10	20	11.50	0	0.00	11.55	20	4,691	0.43%
2020/09/09	20	11.50	0	0.00	11.70	20	4,688	0.43%
2020/09/07	0	0.00	3	12.00	12.10	-3	4,696	-0.06%
2020/08/31	1	11.60	0	0.00	11.60	1	5,167	0.02%
2020/08/27	20	11.60	0	0.00	11.55	20	5,225	0.38%
2020/08/26	0	0.00	6	11.75	11.75	-6	5,259	-0.11%
2020/08/25	1	11.80	1	11.80	11.75	0	5,244	0.00%
2020/08/24	0	0.00	5	11.35	11.30	-5	5,189	-0.10%
2020/08/19	0	0.00	2	11.70	11.50	-2	5,126	-0.04%
2020/08/14	0	0.00	1	11.55	11.70	-1	5,068	-0.02%
2020/08/13	6	11.58	0	0.00	11.50	6	5,021	0.12%
2020/08/10	1	11.30	30	11.30	11.25	-29	4,782	-0.61%
2020/08/05	30	11.10	0	0.00	11.15	30	4,767	0.63%
2020/07/28	0	0.00	2	10.75	10.40	-2	4,862	-0.04%
2020/07/23	3	11.25	0	0.00	11.15	3	5,028	0.06%
2020/07/17	2	10.90	0	0.00	10.80	2	4,947	0.04%
2020/07/15	3	11.45	40	11.35	11.40	-37	4,831	-0.77%
2020/07/10	3	11.85	5	11.81	11.60	-2	4,711	-0.04%
2020/07/09	4	12.34	1	12.30	12.35	3	4,636	0.06%
2020/07/08	2	12.68	3	12.58	12.85	-1	4,513	-0.02%
2020/07/07	44	12.41	8	12.46	12.35	36	4,321	0.83%
2020/07/06	25	12.89	13	12.91	12.95	12	4,112	0.29%
2020/07/03	0	0.00	10	11.90	11.90	-10	3,344	-0.30%
2020/06/22	10	10.80	0	0.00	10.50	10	3,044	0.33%
2020/06/19	0	0.00	5	10.80	10.75	-5	3,052	-0.16%
2020/06/16	2	10.25	0	0.00	10.40	2	2,980	0.07%
2020/06/11	7	10.86	4	10.78	10.50	3	2,959	0.10%
2020/06/10	2	9.93	1	10.10	10.65	1	2,602	0.04%
2020/06/05	0	0.00	20	9.91	9.86	-20	2,483	-0.81%
2020/06/03	0	0.00	30	9.90	9.84	-30	2,562	-1.17%
2020/05/28	0	0.00	5	9.50	9.33	-5	2,518	-0.20%
2020/05/25	10	9.26	0	0.00	9.31	10	2,867	0.35%
2020/05/22	20	9.39	0	0.00	9.37	20	2,912	0.69%
2020/05/20	20	9.38	0	0.00	9.45	20	2,929	0.68%
2020/05/15	0	0.00	25	9.33	9.41	-25	2,992	-0.84%
2020/05/14	2	9.79	12	9.70	9.52	-10	2,982	-0.34%
2020/05/11	0	0.00	20	9.98	9.98	-20	3,037	-0.66%
2020/05/07	0	0.00	2	10.15	10.15	-2	2,984	-0.07%
2020/05/06	35	9.88	0	0.00	9.90	35	2,959	1.18%
2020/05/05	2	9.93	0	0.00	9.85	2	2,911	0.07%
2020/04/30	10	10.00	0	0.00	9.99	10	2,921	0.34%
2020/04/29	10	10.00	0	0.00	10.00	10	2,938	0.34%
2020/04/23	0	0.00	1	9.33	9.42	-1	3,380	-0.03%
2020/04/20	1	9.25	1	9.34	9.21	0	3,823	0.00%
2020/04/16	0	0.00	1	9.23	9.50	-1	3,932	-0.03%
2020/04/10	5	8.87	5	8.87	8.88	0	3,999	0.00%
2020/04/06	0	8.90	0	0.00	8.35	0	4,078	0.00%
2020/03/25	0	0.00	2	7.51	7.74	-2	4,873	-0.04%
2020/03/24	2	7.30	0	0.00	7.23	2	4,820	0.04%
2020/03/17	2	8.58	0	0.00	8.06	2	4,705	0.04%
2020/03/10	0	0.00	50	10.55	11.00	-50	4,421	-1.13%
2020/03/09	0	0.00	50	11.00	10.60	-50	4,368	-1.14%
2020/03/05	2	11.05	0	0.00	11.05	2	4,266	0.05%
2020/02/26	0	0.00	4	10.65	10.65	-4	3,782	-0.11%
2020/02/13	0	10.55	1	10.40	10.45	-1	3,496	-0.03%
2020/01/30	0	0.00	8	10.93	10.90	-8	3,201	-0.25%
2020/01/17	20	11.62	12	11.40	11.40	8	2,938	0.27%
2020/01/16	6	11.09	15	11.51	11.75	-9	2,603	-0.35%
2020/01/15	5	10.65	0	0.00	10.70	5	2,178	0.23%
2020/01/14	0	0.00	3	10.30	10.30	-3	2,113	-0.14%
2020/01/13	6	10.43	1	10.20	10.40	5	2,083	0.24%
2020/01/09	1	10.10	0	0.00	10.25	1	1,945	0.05%
2020/01/02	0	0.00	4	10.45	10.55	-4	1,773	-0.23%
2019/12/31	4	10.40	0	0.00	10.40	4	1,713	0.23%
2019/12/26	5	10.85	10	11.00	10.85	-5	1,553	-0.32%
2019/12/25	0	0.00	0.3	10.55	10.55	-0.3	1,408	-0.02%
2019/12/24	32.3	10.26	1	10.35	10.70	31.3	1,332	2.35%
2019/12/23	4	10.24	5	10.39	10.40	-1	984	-0.10%
2019/12/20	0	0.00	15	9.48	9.48	-15	687	-2.18%
2019/12/17	0	0.00	23	9.20	9.22	-23	687	-3.35%
2019/12/16	23	8.99	0	0.00	9.04	23	679	3.39%
2019/11/07	1	9.21	0	0.00	9.26	1	794	0.13%
2019/11/06	3	9.25	0	0.00	9.22	3	810	0.37%
2019/11/04	1	9.24	0	0.00	9.24	1	806	0.12%
2019/10/22	0	0.00	2	9.46	9.45	-2	816	-0.25%
2019/10/21	1	9.50	0	0.00	9.47	1	822	0.12%
2019/09/12	0	0.00	2	9.24	9.23	-2	791	-0.25%
2019/09/10	0	0.00	2	9.30	9.29	-2	790	-0.25%
2019/09/06	4	9.76	0	0.00	9.68	4	761	0.53%
2019/09/05	0	0.00	5	9.62	9.55	-5	736	-0.68%
2019/09/04	5	9.21	0	0.00	9.34	5	666	0.75%
2019/08/29	0	0.00	5.1	8.68	8.80	-5.1	599	-0.85%
2019/08/08	1	9.00	0	0.00	9.00	1	582	0.17%
2019/07/31	0	0.00	5	8.91	8.91	-5	550	-0.91%
2019/07/26	0	0.00	1	9.00	9.11	-1	521	-0.19%
2019/07/15	0	0.00	10	8.93	8.91	-10	630	-1.59%
2019/07/10	5	8.35	0	0.00	8.36	5	605	0.83%
2019/06/20	0	0.00	6	8.42	8.53	-6	647	-0.93%
2019/05/27	0	0.00	0.7	8.47	8.42	-0.7	808	-0.09%
2019/05/16	10	8.80	0	0.00	8.79	10	976	1.02%
2019/04/22	0	0.00	20	10.20	10.25	-20	962	-2.08%
2019/04/11	0	0.00	2	9.83	9.79	-2	816	-0.24%
2019/04/10	2	9.82	0	0.00	9.85	2	821	0.24%
2019/03/28	1	9.70	0	0.00	9.70	1	752	0.13%
2019/03/18	0	9.97	0	0.00	9.94	0	665	0.00%
2019/03/15	1	9.85	0	0.00	9.85	1	660	0.15%
2019/03/13	1	10.10	0	0.00	10.10	1	651	0.15%
2019/03/11	22	10.01	0	0.00	10.00	22	653	3.37%
2019/03/04	0	0.00	1	10.15	10.10	-1	704	-0.14%
2019/02/26	1	10.20	0	0.00	10.10	1	697	0.14%
2019/02/25	0	0.00	3	10.30	10.20	-3	689	-0.44%
2019/02/18	0	0.00	8	10.28	10.20	-8	611	-1.31%
2019/02/15	3	10.48	0	0.00	10.45	3	582	0.51%
2019/02/14	15	9.88	5	9.84	9.87	10	490	2.04%
2019/02/13	0	0.00	35	9.43	9.48	-35	432	-8.09%
2018/12/24	0	0.00	10	9.07	9.08	-10	513	-1.95%
2018/12/18	10	9.26	0	0.00	9.23	10	534	1.87%
2018/12/17	20	9.34	0	0.00	9.33	20	538	3.71%
2018/12/14	5	9.35	0	0.00	9.38	5	543	0.92%
2018/12/12	0	0.00	15	9.45	9.46	-15	546	-2.74%
2018/12/11	5	9.20	0	0.00	9.23	5	549	0.91%
2018/12/07	10	9.35	0	0.00	9.40	10	618	1.62%
2018/11/27	0	0.00	28	8.80	8.84	-28	530	-5.28%
2018/11/22	0	0.00	10	8.89	8.79	-10	530	-1.89%
2018/11/19	5	8.77	0	0.00	8.78	5	540	0.92%
2018/11/16	5	8.71	0	0.00	8.69	5	541	0.92%
2018/10/11	2	8.73	3	8.75	8.73	-1	646	-0.15%
2018/10/09	1	9.80	0	0.00	9.70	1	620	0.16%
2018/10/05	2	9.90	0	0.00	9.75	2	625	0.32%
2018/09/13	4	10.15	4	10.25	10.25	0	784	0.00%
2018/09/07	2	10.45	0	0.00	10.30	2	1,023	0.20%
2018/08/27	0	0.00	5	10.65	10.70	-5	1,264	-0.40%
2018/08/15	1	10.85	0	0.00	10.75	1	1,522	0.07%
2018/08/10	1	11.50	0	0.00	11.40	1	1,503	0.07%
2018/08/08	0	0.00	5	11.75	11.70	-5	1,507	-0.33%
2018/08/07	5	11.55	0	0.00	11.60	5	1,498	0.33%
2018/07/23	25	11.20	25	11.40	11.30	0	1,642	0.00%
2018/07/20	1	11.30	0	0.00	11.45	1	1,644	0.06%
2018/07/09	2	10.80	2	11.00	11.10	0	1,756	0.00%
2018/06/26	0	0.00	1	12.55	12.35	-1	1,719	-0.06%
2018/06/25	5	13.00	0	0.00	12.75	5	1,712	0.29%
2018/06/22	10	13.15	0	0.00	13.00	10	1,726	0.58%
2018/06/20	5	13.00	5	13.10	12.95	0	1,734	0.00%
2018/06/19	4	12.96	0	0.00	13.00	4	1,980	0.20%
2018/06/15	0	0.00	14	12.89	13.20	-14	1,956	-0.72%
2018/06/14	10	12.55	0	0.00	12.55	10	1,772	0.56%
2018/06/13	1	12.70	0	0.00	12.70	1	1,793	0.06%
2018/06/12	3	13.00	0	0.00	12.85	3	1,800	0.17%
2018/06/11	3	12.75	3	12.90	12.80	0	1,770	0.00%
2018/06/08	5	12.75	0	0.00	12.75	5	1,778	0.28%
2018/05/31	3	12.35	0	0.00	12.35	3	1,663	0.18%
2018/05/24	10	11.60	0	0.00	11.55	10	1,557	0.64%
2018/05/17	0	0.00	17	11.50	11.50	-17	1,691	-1.00%
2018/05/15	0	0.00	5	11.85	11.85	-5	1,723	-0.29%
2018/05/14	26	11.95	7	12.10	11.80	19	1,797	1.06%
2018/05/10	2	12.55	0	0.00	12.55	2	1,794	0.11%
2018/05/09	5	12.55	0	0.00	12.50	5	1,813	0.28%
2018/04/24	0	0.00	1	12.80	12.60	-1	2,230	-0.04%
2018/04/19	0	0.00	5	13.00	13.00	-5	2,262	-0.22%
2018/04/16	0	0.00	10	13.10	13.05	-10	2,366	-0.42%
2018/04/12	1	13.40	0	0.00	13.40	1	2,418	0.04%
2018/04/11	7	13.31	0	0.00	13.30	7	2,452	0.29%
2018/04/09	0	0.00	0.4	13.30	13.05	-0.4	2,495	-0.02%
2018/04/03	0	0.00	1	13.20	13.15	-1	2,503	-0.04%
2018/04/02	0	0.00	12	13.28	13.30	-12	2,515	-0.48%
2018/03/29	30	13.20	0	0.00	13.25	30	2,761	1.09%
2018/03/27	0	0.00	10	13.50	13.45	-10	2,842	-0.35%
2018/03/26	15	13.58	0	0.00	13.45	15	2,841	0.53%
2018/03/23	5	13.85	5	13.75	13.75	0	2,859	0.00%
2018/03/22	20	14.43	60	14.50	14.15	-40	2,840	-1.41%
2018/03/19	0	13.90	0	0.00	14.00	0	2,570	0.00%
2018/03/16	50	13.80	10	13.96	13.85	40	2,560	1.56%
2018/03/15	0	0.00	20	14.10	14.05	-20	2,615	-0.76%
2018/03/14	8	14.20	10	14.15	14.10	-2	2,650	-0.08%
2018/03/13	8	13.99	18	13.98	14.00	-10	2,651	-0.38%
2018/03/12	0	0.00	9	13.85	13.70	-9	2,671	-0.34%
2018/03/09	27	13.83	0	0.00	13.80	27	2,716	0.99%
2018/03/08	1	13.75	0	0.00	13.70	1	2,766	0.04%
2018/03/05	0	0.00	10	13.60	13.50	-10	2,935	-0.34%
2018/03/02	0	0.00	10	13.65	13.65	-10	3,056	-0.33%
2018/03/01	10	13.60	0	0.00	13.65	10	3,073	0.33%
2018/02/27	13	13.76	21	13.92	13.65	-8	3,089	-0.26%
2018/02/26	17	13.61	0	0.00	13.65	17	3,055	0.56%
2018/02/23	5	13.50	10	13.45	13.50	-5	3,051	-0.16%
2018/02/22	9	13.48	0	0.00	13.45	9	3,122	0.29%
2018/02/21	11	13.05	0	0.00	13.10	11	3,172	0.35%
2018/02/09	0	0.00	5	12.60	12.70	-5	3,217	-0.16%
2018/02/08	0	0.00	1	13.20	13.10	-1	3,244	-0.03%
2018/02/07	15	13.38	0	0.00	13.15	15	3,252	0.46%
2018/02/06	11	13.15	47	13.68	13.10	-36	3,278	-1.10%
2018/02/05	0	0.00	10	14.30	14.45	-10	3,244	-0.31%
2018/02/02	10	15.05	0	0.00	14.95	10	3,258	0.31%
2018/01/31	30	15.30	0	0.00	15.30	30	3,396	0.88%
2018/01/30	16	15.45	21	15.53	15.35	-5	3,506	-0.14%
2018/01/29	0	0.00	2	15.15	15.20	-2	3,394	-0.06%
2018/01/26	10	15.30	0	0.00	15.25	10	3,520	0.28%
2018/01/25	7	15.30	0	0.00	15.30	7	3,688	0.19%
2018/01/24	0	0.00	5	15.25	15.25	-5	3,732	-0.13%
2018/01/23	10	15.30	0	0.00	15.30	10	3,791	0.26%
2018/01/22	10	15.88	5	15.90	15.70	5	3,804	0.13%
2018/01/19	0	0.00	5	15.80	15.75	-5	3,801	-0.13%
2018/01/18	21	15.80	46	15.93	15.70	-25	3,835	-0.65%
2018/01/17	1	15.70	11	15.70	15.60	-10	3,761	-0.27%
2018/01/16	0	0.00	25	15.60	15.60	-25	3,783	-0.66%
2018/01/15	14	15.41	4	15.65	15.55	10	3,830	0.26%
2018/01/12	11	15.07	0	0.00	15.35	11	3,783	0.29%
2018/01/11	10	15.10	0	0.00	14.85	10	3,773	0.27%
2018/01/10	10	15.20	0	0.00	15.05	10	3,833	0.26%
2018/01/09	0	0.00	2	15.25	15.20	-2	3,970	-0.05%
2018/01/08	2	15.50	0	0.00	15.40	2	4,060	0.05%
2018/01/05	26	15.49	0	0.00	15.45	26	4,169	0.62%
2018/01/04	0	0.00	2	15.35	15.35	-2	4,447	-0.04%
2018/01/03	0	0.00	2	15.43	15.35	-2	4,538	-0.04%