菱生 (2369)-元大-鳳中券商分點個股進出

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
21.95
漲跌
▲0.60
漲幅
+2.81%
成交量
2,429張
產業
上市半導體類股
538人加入追蹤

立即追蹤
本地時間:13:30

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

菱生 (2369)籌碼相關－元大-鳳中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-鳳中券商分點個股進出
元大-鳳中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	11	21.85	1	21.95	21.95	10	14,959	0.07%
2024/04/23	1	21.30	0	0.00	21.35	1	14,951	0.01%
2024/04/22	10	21.48	0	0.00	21.20	10	14,949	0.07%
2024/04/19	2	21.95	0	0.00	21.80	2	14,935	0.01%
2024/04/17	4	22.59	3	22.95	22.80	1	14,887	0.01%
2024/04/16	3	22.40	2	22.05	22.20	1	14,886	0.01%
2024/04/15	17	23.34	12	23.21	23.05	5	14,838	0.03%
2024/04/12	3	24.40	0	0.00	24.20	3	14,769	0.02%
2024/04/11	17	24.54	3	24.60	24.45	14	14,759	0.09%
2024/04/10	2	25.00	0	0.00	24.95	2	14,760	0.01%
2024/04/09	5	24.88	4	24.88	24.90	1	14,695	0.01%
2024/04/08	2	24.25	0	0.00	24.60	2	14,655	0.01%
2024/04/03	1	24.05	2	24.15	24.15	-1	14,680	-0.01%
2024/04/02	5	24.95	1	24.60	24.40	4	14,820	0.03%
2024/04/01	2	25.03	7	25.06	24.90	-5	15,048	-0.03%
2024/03/29	4	23.69	1	24.15	23.80	3	15,037	0.02%
2024/03/28	1	24.25	0	0.00	24.10	1	15,070	0.01%
2024/03/27	3	24.28	0	0.00	24.35	3	15,060	0.02%
2024/03/26	10	24.73	1	24.45	24.40	9	15,057	0.06%
2024/03/25	1	25.20	10	25.48	25.20	-9	15,050	-0.06%
2024/03/22	1	24.75	3	25.52	25.35	-2	15,016	-0.01%
2024/03/21	6	24.50	4	24.96	24.90	2	14,898	0.01%
2024/03/20	1	24.30	6	24.20	24.15	-5	14,619	-0.03%
2024/03/19	8	24.61	0	0.00	24.45	8	14,640	0.05%
2024/03/18	4	24.36	2	24.80	24.85	2	14,646	0.01%
2024/03/14	2	24.38	7	24.54	24.35	-5	14,613	-0.03%
2024/03/13	1	24.90	3	25.10	24.95	-2	14,624	-0.01%
2024/03/12	13	25.45	8	25.48	25.55	5	14,624	0.03%
2024/03/11	2	25.00	2	25.10	24.90	0	14,644	0.00%
2024/03/08	13	24.83	1	24.85	24.75	12	14,682	0.08%
2024/03/07	52	26.71	29	26.06	25.60	23	14,631	0.16%
2024/03/06	5	27.15	22	26.80	27.10	-17	14,558	-0.12%
2024/03/05	0	0.00	3	26.50	26.45	-3	14,663	-0.02%
2024/03/04	7	26.49	2	26.25	26.25	5	15,604	0.03%
2024/03/01	24	26.91	12.1	27.04	26.35	11.9	15,581	0.08%
2024/02/29	22	26.79	7	26.67	26.60	15	15,319	0.10%
2024/02/27	22	26.63	28	27.15	26.40	-6	15,175	-0.04%
2024/02/26	24	27.04	7	27.31	27.10	17	15,001	0.11%
2024/02/23	15	26.93	23.1	26.89	26.65	-8.1	14,866	-0.05%
2024/02/22	24	27.47	18	27.55	27.25	6	14,794	0.04%
2024/02/21	17	27.71	20	28.00	27.60	-3	14,615	-0.02%
2024/02/20	46	27.82	51	28.15	27.75	-5	14,454	-0.03%
2024/02/19	100.1	29.71	69	29.61	28.40	31.1	14,008	0.22%
2024/02/16	7	26.90	41	26.73	28.10	-34	12,541	-0.27%
2024/02/15	12	25.29	13	25.28	25.55	-1	11,643	-0.01%
2024/02/05	5	24.43	4.1	24.45	24.15	1	11,497	0.01%
2024/02/02	16	24.13	12	24.33	23.90	4	11,304	0.04%
2024/02/01	4	23.95	2	24.10	23.80	2	11,194	0.02%
2024/01/31	49	25.02	33.1	24.54	24.35	15.9	11,138	0.14%
2024/01/30	24	24.12	29	24.09	24.55	-5	10,369	-0.05%
2024/01/29	15	22.84	17	22.79	22.70	-2	9,680	-0.02%
2024/01/26	1	23.55	4	22.91	22.70	-3	9,703	-0.03%
2024/01/25	13	23.23	52	23.33	23.20	-39	9,672	-0.40%
2024/01/24	80	24.89	80.7	24.54	23.90	-0.7	9,552	-0.01%
2024/01/23	36	23.16	23.1	23.52	23.90	12.9	8,402	0.15%
2024/01/22	19	21.46	7	21.58	21.75	12	8,120	0.15%
2024/01/19	15	20.89	5	21.00	21.00	10	8,223	0.12%
2024/01/17	0	0.00	2	20.35	20.45	-2	9,181	-0.02%
2024/01/16	0	0.00	1	20.65	20.70	-1	10,785	-0.01%
2024/01/15	1	21.10	1	21.00	21.10	0	11,370	0.00%
2024/01/12	0	20.90	0	0.00	20.60	0	12,009	0.00%
2024/01/11	1	20.90	0	0.00	21.00	1	12,175	0.01%
2024/01/10	0	20.70	11	20.75	20.70	-11	12,641	-0.09%
2024/01/09	0	0.00	1	21.10	20.90	-1	12,858	-0.01%
2024/01/08	0	0.00	1	21.60	21.50	-1	13,018	-0.01%
2024/01/05	1	22.00	2	22.30	21.85	-1	13,001	-0.01%
2024/01/02	2	22.93	36	22.82	22.95	-34	12,951	-0.26%
2023/12/29	1	23.00	30	22.90	22.90	-29	12,942	-0.22%
2023/12/28	8	23.08	4	22.98	23.30	4	12,907	0.03%
2023/12/27	30	23.28	1	23.30	23.20	29	12,757	0.23%
2023/12/22	0	21.85	0	0.00	21.65	0	12,348	0.00%
2023/12/20	3	22.15	0	0.00	22.20	3	12,313	0.02%
2023/12/19	3	21.80	0	0.00	21.85	3	12,267	0.02%
2023/12/18	0	0.00	26	21.96	22.10	-26	12,248	-0.21%
2023/12/15	2	22.40	2	22.40	22.35	0	12,245	0.00%
2023/12/14	2	23.08	0	0.00	22.85	2	12,198	0.02%
2023/12/13	1	22.55	24	22.68	22.70	-23	12,147	-0.19%
2023/12/12	1	22.70	0	0.00	22.70	1	12,134	0.01%
2023/12/11	2	23.08	10	23.07	23.00	-8	12,100	-0.07%
2023/12/08	5	23.61	2	23.40	23.30	3	12,079	0.02%
2023/12/07	15	23.47	34	23.08	23.30	-19	12,064	-0.16%
2023/12/06	2	23.33	1	23.60	23.55	1	12,036	0.01%
2023/12/05	1	23.40	23	23.25	23.30	-22	11,988	-0.18%
2023/12/04	0.1	23.90	1	24.10	23.70	-0.9	11,939	-0.01%
2023/12/01	36	23.80	12	24.08	24.15	24	11,883	0.20%
2023/11/30	21	24.04	53	23.91	23.90	-32	11,820	-0.27%
2023/11/29	101.4	24.21	27	24.69	24.30	74.4	11,673	0.64%	大買/
2023/11/28	0	0.00	1	23.65	23.45	-1	11,095	-0.01%
2023/11/27	2.1	23.30	1	23.50	23.20	1.1	11,022	0.01%
2023/11/24	0	0.00	2	23.60	23.30	-2	10,979	-0.02%
2023/11/22	2	23.40	20	23.38	23.45	-18	11,135	-0.16%
2023/11/21	6	23.60	4	23.48	23.05	2	11,163	0.02%
2023/11/20	9	23.31	18	23.20	23.25	-9	11,011	-0.08%
2023/11/17	17	22.91	22	22.93	22.80	-5	10,827	-0.05%
2023/11/16	9	22.51	11	22.35	22.45	-2	10,606	-0.02%
2023/11/15	30	22.54	13	22.62	22.60	17	10,389	0.16%
2023/11/14	44	21.55	0.1	21.45	21.75	44	9,836	0.45%
2023/11/13	17	21.60	5	21.55	21.65	12	9,676	0.12%
2023/11/10	0	0.00	2	20.35	20.10	-2	9,288	-0.02%
2023/11/08	10	21.23	10	21.00	20.40	0	9,169	0.00%
2023/11/07	0	0.00	1.1	20.92	20.75	-1.1	9,060	-0.01%
2023/11/06	6.1	20.87	0	0.00	21.15	6.1	8,961	0.07%
2023/11/03	23	20.97	14	20.81	20.80	9	8,885	0.10%
2023/11/02	13	21.25	0	0.00	21.10	13	8,827	0.15%
2023/11/01	1	21.90	2	21.03	20.85	-1	8,765	-0.01%
2023/10/31	3	21.42	13	21.05	21.15	-10	8,649	-0.12%
2023/10/30	6	21.96	7	22.01	21.75	-1	8,496	-0.01%
2023/10/27	28	21.76	15	21.81	21.70	13	8,318	0.16%
2023/10/26	26.1	22.89	16	23.07	22.40	10.1	8,168	0.12%
2023/10/25	40	23.27	38	23.34	23.25	2	8,159	0.02%
2023/10/24	109	24.39	98	24.36	23.55	11	7,787	0.14%	大買/
2023/10/23	21	23.02	27	23.21	23.65	-6	6,176	-0.10%
2023/10/20	46	20.30	60	20.80	21.50	-14	5,607	-0.25%
2023/10/19	44	19.63	1	19.75	19.55	43	4,977	0.86%
2023/10/18	8	19.72	39	19.68	20.10	-31	4,813	-0.64%
2023/10/17	28	19.39	34	19.37	18.85	-6	4,372	-0.14%
2023/10/16	3	18.73	3	18.75	19.10	0	4,165	0.00%
2023/10/12	0	0.00	1	17.70	17.70	-1	4,107	-0.02%
2023/10/11	0	0.00	11	17.10	17.00	-11	4,120	-0.27%
2023/10/05	2	17.38	0	0.00	17.25	2	4,261	0.05%
2023/10/04	0	0.00	1	17.50	17.40	-1	4,291	-0.02%
2023/10/02	0	18.25	0	0.00	18.20	0	4,483	0.00%
2023/09/28	8	18.22	0	0.00	18.00	8	4,658	0.17%
2023/09/25	0	0.00	1	19.00	19.10	-1	5,205	-0.02%
2023/09/21	8	18.88	0	0.00	18.75	8	5,189	0.15%
2023/09/20	2	19.15	0	0.00	19.00	2	5,188	0.04%
2023/09/15	1	19.40	0	0.00	19.55	1	5,156	0.02%
2023/09/14	3	19.48	22	19.41	19.55	-19	5,134	-0.37%
2023/09/13	5	19.30	0	0.00	19.25	5	5,131	0.10%
2023/09/12	0	19.75	0	0.00	19.70	0	5,129	0.00%
2023/09/11	0	0.00	6	19.73	19.30	-6	5,114	-0.12%
2023/09/07	5	19.52	1	19.70	19.55	4	5,035	0.08%
2023/09/06	3	19.75	1	19.95	19.65	2	4,995	0.04%
2023/09/05	11	20.21	10.1	20.08	19.85	0.9	4,916	0.02%
2023/09/04	2	19.40	22	19.89	19.40	-20	4,799	-0.42%
2023/09/01	57	20.20	23	20.12	20.70	34	4,607	0.74%
2023/08/31	1	19.05	0	0.00	19.10	1	4,113	0.02%
2023/08/30	2	18.98	0	0.00	18.75	2	4,098	0.05%
2023/08/29	1	18.70	10	18.70	18.80	-9	4,056	-0.22%
2023/08/28	15	19.27	15	18.98	18.95	0	3,970	0.00%
2023/08/25	32	18.85	20	18.50	18.80	12	3,661	0.33%
2023/08/24	2	17.55	0	0.00	17.50	2	3,472	0.06%
2023/08/21	0	0.00	5	16.95	16.95	-5	3,422	-0.15%
2023/08/14	9	16.95	0	0.00	17.00	9	3,389	0.27%
2023/08/11	10	17.70	0	0.00	17.35	10	3,371	0.30%
2023/08/10	5	17.50	2.2	17.79	17.55	2.9	3,364	0.08%
2023/08/08	1	18.80	0	0.00	18.50	1	3,296	0.03%
2023/08/07	0	0.00	7	18.90	18.75	-7	3,280	-0.21%
2023/08/04	2	18.10	4	18.08	18.10	-2	3,244	-0.06%
2023/08/02	6	18.37	23	18.29	18.10	-17	3,209	-0.53%
2023/08/01	2	18.60	2	18.60	18.50	0	3,159	0.00%
2023/07/31	5	19.45	11	19.80	18.70	-6	3,108	-0.19%
2023/07/28	35.2	20.35	33	19.89	20.05	2.2	2,944	0.07%
2023/07/27	0	0.00	15	18.63	19.35	-15	2,504	-0.60%
2023/07/26	7	17.70	0	0.00	17.60	7	2,283	0.31%
2023/07/25	0	0.00	1	18.05	17.90	-1	2,266	-0.04%
2023/07/21	3.1	17.75	1	17.90	17.90	2.1	2,206	0.09%
2023/07/20	25	18.06	5	17.95	18.05	20	2,202	0.91%
2023/07/19	5	17.80	1	17.85	17.55	4	2,159	0.19%
2023/07/18	4	17.85	0	0.00	17.85	4	2,129	0.19%
2023/07/14	11	17.90	16	18.01	17.85	-5	1,998	-0.25%
2023/07/13	2	18.15	0	0.00	17.85	2	1,994	0.10%
2023/07/12	11	17.72	13	17.91	17.90	-2	1,892	-0.11%
2023/07/10	1	17.70	1	17.65	17.50	0	1,821	0.00%
2023/07/07	17	17.86	12	18.06	17.85	5	1,813	0.28%
2023/07/06	63	18.22	51	17.89	18.40	12	1,658	0.72%
2023/07/05	52	18.11	15	18.01	18.00	37	1,477	2.51%
2023/07/04	20	15.95	27	16.44	17.15	-7	1,025	-0.68%
2023/06/28	0	15.25	0	0.00	15.20	0	890	0.00%
2023/06/26	0	0.00	0.1	15.41	15.60	-0.1	870	-0.01%
2023/06/20	2	15.60	0	0.00	15.45	2	866	0.23%
2023/06/19	0	0.00	3	15.45	15.55	-3	862	-0.35%
2023/06/15	2	15.35	0	0.00	15.40	2	814	0.25%
2023/06/06	0	0.00	1	14.85	14.90	-1	805	-0.12%
2023/06/05	0	0.00	1	14.95	14.95	-1	830	-0.12%
2023/06/01	0	14.60	0	0.00	14.55	0	826	0.00%
2023/05/31	0	0.00	2	14.60	14.65	-2	839	-0.24%
2023/05/26	2	14.20	0	0.00	14.30	2	855	0.23%
2023/05/25	1	14.40	0	14.35	14.35	1	884	0.12%
2023/05/24	0	14.45	0	0.00	14.55	0	910	0.00%
2023/05/22	0	0.00	1	14.15	14.20	-1	965	-0.10%
2023/05/19	0	0.00	14	14.10	14.05	-14	1,007	-1.39%
2023/05/18	0	14.10	0	0.00	14.00	0	1,094	0.00%
2023/05/11	0	13.78	0	0.00	13.60	0	1,179	0.00%
2023/05/05	0	14.25	0	0.00	14.20	0	1,278	0.00%
2023/05/03	0	0.00	0	14.25	14.20	0	1,477	0.00%
2023/04/25	1	14.35	0	0.00	14.20	1	1,483	0.07%
2023/04/19	0	0.00	6	15.45	15.50	-6	1,454	-0.41%
2023/04/17	0	0.00	1	15.55	15.60	-1	1,412	-0.07%
2023/04/12	13	15.52	4	15.09	15.70	9	1,355	0.66%
2023/04/06	5	15.00	0	15.00	15.05	5	1,291	0.39%
2023/03/31	0	15.20	0	0.00	15.15	0	1,288	0.00%
2023/03/29	0	15.10	0	0.00	14.90	0	1,277	0.00%
2023/03/28	3	15.10	0	0.00	15.05	3	1,280	0.23%
2023/03/27	0	15.20	1	15.35	15.25	-1	1,275	-0.08%
2023/03/23	0	15.25	1.1	15.20	15.20	-1.1	1,269	-0.09%
2023/03/22	0	15.00	0	0.00	15.00	0	1,260	0.00%
2023/03/21	0	0.00	0	15.00	14.95	0	1,259	0.00%
2023/03/15	1.1	14.86	0	0.00	14.80	1.1	1,252	0.09%
2023/03/13	0	0.00	1	15.00	15.00	-1	1,271	-0.08%
2023/03/10	0	15.48	0	0.00	15.10	0	1,280	0.00%
2023/03/08	5	15.55	0	0.00	15.70	5	1,267	0.39%
2023/03/07	0	15.50	0	0.00	15.55	0	1,243	0.00%
2023/03/03	1	15.25	0	0.00	15.35	1	1,223	0.08%
2023/02/22	4	15.16	6	15.45	15.50	-2	1,171	-0.17%
2023/02/21	3	15.45	0	0.00	15.45	3	1,166	0.26%
2023/02/16	2	15.23	0	0.00	15.25	2	1,104	0.18%
2023/02/10	20	14.74	15	14.51	14.40	5	1,126	0.44%
2023/02/09	0	15.00	0	0.00	14.90	0	1,101	0.00%
2023/02/08	7	14.97	7	14.98	15.05	0	1,068	0.00%
2023/02/06	10	14.79	0	0.00	14.80	10	1,095	0.91%
2023/02/02	0	0.00	1	15.00	15.10	-1	1,040	-0.10%
2023/02/01	2	14.10	3	14.70	14.70	-1	900	-0.11%
2023/01/05	0	0.00	1	13.20	13.05	-1	872	-0.11%
2022/12/09	3	14.25	0	0.00	14.20	3	1,032	0.29%
2022/12/05	3	15.00	0	0.00	14.75	3	1,047	0.29%
2022/12/02	1	14.85	0	0.00	14.90	1	1,039	0.10%
2022/11/22	0	0.00	2	13.90	14.00	-2	1,047	-0.19%
2022/11/09	4	14.06	1	13.95	13.95	3	1,002	0.30%
2022/11/07	10	13.50	10	13.55	13.55	0	934	0.00%
2022/11/04	0	0.00	12	13.38	13.50	-12	943	-1.27%
2022/11/02	12	13.41	0	0.00	13.15	12	963	1.25%
2022/10/13	0	0.00	4	11.95	11.85	-4	1,179	-0.34%
2022/09/30	0	0.00	2	12.55	12.90	-2	1,230	-0.16%
2022/09/28	10	13.20	10	12.35	12.35	0	1,254	0.00%
2022/09/27	10	13.35	10	13.30	13.30	0	1,240	0.00%
2022/09/26	10	13.93	10	13.35	13.35	0	1,257	0.00%
2022/09/22	6	14.55	6	14.75	14.75	0	1,292	0.00%
2022/09/19	10	14.90	10	14.85	14.85	0	1,304	0.00%
2022/09/16	10.1	15.05	10	14.85	14.85	0.1	1,316	0.00%
2022/09/08	10	14.70	10	14.90	14.90	0	1,433	0.00%
2022/09/06	10	15.05	10	15.00	15.00	0	1,464	0.00%
2022/09/05	5	15.25	5	15.15	15.15	0	1,486	0.00%
2022/08/29	10	15.60	10	15.65	15.65	0	1,504	0.00%
2022/08/26	1	16.15	0	0.00	16.15	1	1,501	0.07%
2022/08/24	10	15.80	10	15.85	15.85	0	1,504	0.00%
2022/08/23	8	15.80	8	15.86	15.85	0	1,558	0.00%
2022/08/22	0	16.40	0	0.00	16.20	0	1,578	0.00%
2022/08/19	0	0.00	7	16.36	16.55	-7	1,578	-0.44%
2022/08/18	10	15.90	10	16.20	16.20	0	1,566	0.00%
2022/08/17	0	0.00	10	16.20	16.10	-10	1,562	-0.64%
2022/08/16	0	0.00	0	16.30	16.25	0	1,562	0.00%
2022/08/12	10	15.70	2	15.75	15.85	8	1,560	0.51%
2022/08/09	22	15.35	20	15.25	15.25	2	1,542	0.13%
2022/08/08	11	15.50	11	15.88	15.50	0	1,536	0.00%
2022/08/03	1	16.60	1	16.80	16.60	0	1,474	0.00%
2022/07/26	0	0.00	1	16.55	16.40	-1	1,414	-0.07%
2022/07/18	3	16.40	0	0.00	16.35	3	1,467	0.20%
2022/07/01	0.1	15.65	0	0.00	15.40	0.1	1,481	0.01%
2022/06/23	0	0.00	4	17.00	17.00	-4	1,529	-0.26%
2022/06/22	1	17.00	0	0.00	17.00	1	1,729	0.06%
2022/06/20	0	0.00	5	17.25	17.00	-5	1,775	-0.28%
2022/06/16	0.1	19.05	0	0.00	18.70	0.1	1,818	0.01%
2022/06/13	0	0.00	1	19.95	19.90	-1	1,919	-0.05%
2022/06/09	0	21.20	0	0.00	21.15	0	1,932	0.00%
2022/06/08	0	0.00	2	21.40	21.15	-2	1,952	-0.10%
2022/06/07	0	0.00	1	21.40	21.25	-1	2,013	-0.05%
2022/06/06	2	21.55	0	0.00	21.40	2	2,035	0.10%
2022/05/13	0	0.00	1	20.40	20.35	-1	2,348	-0.04%
2022/05/11	0	0.00	0	20.50	20.20	0	2,355	0.00%
2022/05/09	15	20.90	0	0.00	20.80	15	2,479	0.60%
2022/05/05	3	21.70	0	0.00	21.65	3	2,516	0.12%
2022/04/25	1	21.95	0	0.00	21.90	1	2,761	0.04%
2022/04/18	0	0.00	14	22.34	22.60	-14	2,967	-0.47%
2022/04/15	1	22.85	0	0.00	22.80	1	2,993	0.03%
2022/04/14	0	0.00	2	23.65	23.45	-2	3,097	-0.06%
2022/04/12	1	23.20	1	22.90	23.05	0	3,248	0.00%
2022/04/11	1	23.10	0	0.00	23.05	1	3,344	0.03%
2022/04/08	5	23.80	0	23.70	23.75	5	3,592	0.14%
2022/04/07	0	23.75	2	23.95	23.60	-2	3,776	-0.05%
2022/04/06	0	24.05	1	24.05	24.05	-1	3,948	-0.03%
2022/04/01	3	24.28	0	0.00	24.35	3	4,047	0.07%
2022/03/31	0	0.00	1	24.50	24.45	-1	4,293	-0.02%
2022/03/29	2	25.18	5	25.25	25.05	-3	4,835	-0.06%
2022/03/28	7	24.85	0	0.00	24.90	7	4,878	0.14%
2022/03/25	26	25.85	13	25.87	25.15	13	4,902	0.27%
2022/03/24	1	25.10	0	0.00	25.30	1	4,738	0.02%
2022/03/23	0	25.00	0	0.00	24.95	0	4,782	0.00%
2022/03/22	0	0.00	4	24.75	24.80	-4	4,871	-0.08%
2022/03/21	0	24.50	0	0.00	24.60	0	4,929	0.00%
2022/03/18	1	24.10	3	24.33	24.45	-2	4,986	-0.04%
2022/03/17	0	0.00	17	23.14	23.25	-17	4,941	-0.34%
2022/03/16	2	22.70	0	0.00	22.50	2	5,031	0.04%
2022/03/15	10	22.40	0	0.00	22.35	10	5,142	0.19%
2022/03/14	2	23.10	0	0.00	23.10	2	5,373	0.04%
2022/03/09	0	0.00	2	22.15	22.20	-2	5,696	-0.04%
2022/03/07	1	23.30	0	0.00	22.50	1	7,005	0.01%
2022/03/02	5	23.80	0	0.00	24.00	5	8,241	0.06%
2022/02/24	1	23.70	1	23.55	23.35	0	8,572	0.00%
2022/02/23	1	24.30	0	0.00	24.30	1	8,919	0.01%
2022/02/22	1	24.30	0	0.00	24.35	1	9,124	0.01%
2022/02/18	3	24.80	0	0.00	25.10	3	9,691	0.03%
2022/02/17	5	25.30	0	25.30	25.00	5	9,801	0.05%
2022/02/14	1	24.45	10	24.40	24.35	-9	10,236	-0.09%
2022/02/11	0	0.00	2	25.25	25.25	-2	10,412	-0.02%
2022/02/10	7	25.31	4	25.15	25.20	3	10,542	0.03%
2022/02/09	2	24.95	1	25.00	25.30	1	10,585	0.01%
2022/02/08	5	24.35	0	0.00	24.45	5	10,600	0.05%
2022/02/07	0	0.00	1	23.55	24.00	-1	10,705	-0.01%
2022/01/26	0	0.00	14	23.31	23.30	-14	11,050	-0.13%
2022/01/25	6	23.78	20	23.89	23.40	-14	11,241	-0.12%
2022/01/24	1	24.05	0	0.00	24.20	1	11,341	0.01%
2022/01/21	1	24.65	1	24.95	24.65	0	11,433	0.00%
2022/01/20	8	25.41	0	0.00	25.50	8	11,496	0.07%
2022/01/18	6	25.80	0	0.00	25.10	6	11,543	0.05%
2022/01/17	4	25.38	0	0.00	25.50	4	11,564	0.03%
2022/01/14	2	24.68	2	24.60	24.80	0	11,597	0.00%
2022/01/13	0	0.00	1	25.40	25.15	-1	11,617	-0.01%
2022/01/12	1	25.50	0	0.00	25.20	1	11,640	0.01%
2022/01/11	1	25.50	5	25.60	25.25	-4	11,662	-0.03%
2022/01/07	7	26.39	3	26.40	26.05	4	11,753	0.03%
2022/01/06	1	26.80	2	26.95	27.00	-1	11,772	-0.01%
2022/01/05	1	27.25	5	27.20	27.10	-4	11,815	-0.03%
2022/01/04	8	27.63	15	27.67	27.55	-7	11,843	-0.06%
2022/01/03	64	27.71	64	27.79	27.85	0	11,828	0.00%
2021/12/30	7	27.56	5	27.48	27.70	2	11,651	0.02%
2021/12/29	7	27.30	2	27.38	27.30	5	11,570	0.04%
2021/12/28	14	27.02	3	27.12	26.85	11	11,556	0.10%
2021/12/27	9	27.07	0	0.00	27.00	9	11,660	0.08%
2021/12/24	10	27.26	11	27.25	27.35	-1	11,567	-0.01%
2021/12/23	1	26.30	1	26.30	26.35	0	11,213	0.00%
2021/12/22	3	26.03	0	0.00	25.90	3	11,372	0.03%
2021/12/20	11	26.15	0	0.00	25.75	11	11,510	0.10%
2021/12/17	2	26.18	0	0.00	26.05	2	11,611	0.02%
2021/12/16	2	26.65	1	26.80	26.80	1	11,789	0.01%
2021/12/15	3	26.02	13	26.11	26.20	-10	11,905	-0.08%
2021/12/14	9	26.06	3	25.98	25.75	6	12,137	0.05%
2021/12/13	1	26.70	0	0.00	26.40	1	12,420	0.01%
2021/12/10	3	26.53	10	26.68	26.50	-7	12,605	-0.06%
2021/12/09	13	27.01	7	26.81	26.70	6	12,786	0.05%
2021/12/08	6	27.33	19	27.50	27.15	-13	12,948	-0.10%
2021/12/07	9	26.89	7	27.19	27.35	2	13,140	0.02%
2021/12/06	4	26.61	4	26.74	26.60	0	13,635	0.00%
2021/12/03	14	27.11	1	27.30	27.00	13	13,941	0.09%
2021/12/02	5	27.16	10	27.10	26.95	-5	14,271	-0.03%
2021/12/01	53	28.34	41	28.42	27.80	12	14,650	0.08%
2021/11/30	14	27.45	50	27.25	28.10	-36	14,388	-0.25%
2021/11/29	33	25.68	7	25.87	25.55	26	14,168	0.18%
2021/11/26	11	27.17	7	26.63	26.60	4	14,466	0.03%
2021/11/25	3	26.52	2	26.93	26.45	1	14,563	0.01%
2021/11/24	0	0.00	4	26.05	26.20	-4	14,807	-0.03%
2021/11/23	13	26.37	4.1	26.38	26.15	8.9	15,772	0.06%
2021/11/22	15	27.22	35	27.32	27.30	-20	16,008	-0.12%
2021/11/19	8	26.33	11	26.57	26.85	-3	16,031	-0.02%
2021/11/18	2	26.63	2	26.55	26.10	0	16,273	0.00%
2021/11/17	10	26.83	17	26.57	26.90	-7	16,561	-0.04%
2021/11/16	5	25.72	6	25.78	25.90	-1	16,392	-0.01%
2021/11/15	2	25.50	10	25.67	25.60	-8	16,550	-0.05%
2021/11/12	19	24.78	1	24.55	24.55	18	16,751	0.11%
2021/11/11	6	25.26	0	25.55	25.20	6	17,178	0.03%
2021/11/10	20	25.45	7	25.51	25.55	13	17,624	0.07%
2021/11/09	1	26.30	4	26.04	26.00	-3	18,390	-0.02%
2021/11/08	10	26.13	2	26.15	25.80	8	18,846	0.04%
2021/11/04	8	25.98	11	26.00	25.70	-3	20,495	-0.01%
2021/11/03	108	26.02	86	25.91	25.80	22	22,304	0.10%	大買/
2021/11/02	5	26.03	5	25.79	26.60	0	24,642	0.00%
2021/11/01	0	0.00	9	25.96	25.95	-9	25,540	-0.04%
2021/10/29	3	25.32	3	25.72	25.20	0	25,707	0.00%
2021/10/28	8	25.96	3	25.60	26.05	5	25,842	0.02%
2021/10/27	2	25.45	1.1	25.75	25.80	0.9	26,197	0.00%
2021/10/26	9	25.68	6	25.41	25.10	3	26,488	0.01%
2021/10/25	2	25.20	2	25.40	25.70	0	26,635	0.00%
2021/10/22	4	25.40	5	25.52	25.45	-1	26,950	0.00%
2021/10/21	15	25.29	0	0.00	25.05	15	27,283	0.05%
2021/10/20	4	25.31	2	25.15	25.15	2	27,492	0.01%
2021/10/19	3	25.38	1	25.35	25.30	2	27,842	0.01%
2021/10/18	3	24.55	0	0.00	24.55	3	28,634	0.01%
2021/10/15	2	24.60	0	0.00	24.80	2	29,069	0.01%
2021/10/14	1	23.60	2	23.90	23.65	-1	29,343	0.00%
2021/10/13	1	24.50	2	23.88	23.70	-1	29,746	0.00%
2021/10/08	6	25.93	6	25.48	25.55	0	30,475	0.00%
2021/10/07	10	25.65	11	26.09	26.10	-1	31,126	0.00%
2021/10/06	4	25.28	4	24.98	24.90	0	32,701	0.00%
2021/10/05	13	24.47	24	24.84	25.65	-11	33,514	-0.03%
2021/10/04	3	24.75	27	25.13	24.50	-24	35,120	-0.07%
2021/10/01	7	26.01	70	26.40	25.85	-63	35,406	-0.18%
2021/09/30	13	26.73	26	26.71	27.00	-13	35,605	-0.04%
2021/09/29	52	26.89	45	26.48	26.30	7	35,968	0.02%
2021/09/28	3	27.90	1	28.00	28.05	2	36,179	0.01%
2021/09/27	44	28.27	0	0.00	28.20	44	36,410	0.12%
2021/09/24	4	28.75	7	28.77	28.55	-3	36,463	-0.01%
2021/09/23	32	28.74	12	28.49	28.20	20	36,408	0.05%
2021/09/22	18	28.48	9	28.58	28.30	9	36,306	0.02%
2021/09/17	72	28.68	53	28.72	28.75	19	36,253	0.05%
2021/09/16	29	29.32	43	29.43	29.55	-14	36,183	-0.04%
2021/09/15	13	28.35	11	28.47	28.30	2	35,892	0.01%
2021/09/14	15	28.91	18	29.02	29.05	-3	35,759	-0.01%
2021/09/13	12	29.30	9.2	29.62	28.90	2.8	35,654	0.01%
2021/09/10	30	29.77	21	29.94	29.85	9	35,997	0.03%
2021/09/09	20.2	29.66	33.2	29.82	30.10	-13	36,385	-0.04%
2021/09/08	25	28.56	37	28.60	28.30	-12	36,618	-0.03%
2021/09/07	22.2	28.49	23.3	28.72	28.50	-1.1	36,439	0.00%
2021/09/06	29	30.00	12	29.95	29.90	17	36,113	0.05%
2021/09/03	23.2	30.47	83.1	30.43	30.65	-59.9	35,579	-0.17%
2021/09/02	34	29.82	22.2	29.16	28.95	11.9	35,229	0.03%
2021/09/01	63.3	30.22	51	30.36	30.50	12.3	34,963	0.04%
2021/08/31	12.1	29.67	51.1	29.67	30.45	-39	34,532	-0.11%
2021/08/30	16	29.08	40	29.25	29.15	-24	34,421	-0.07%
2021/08/27	38	29.75	36	29.57	28.65	2	34,102	0.01%
2021/08/26	127	29.00	79	28.74	29.30	48	33,124	0.14%	大買/
2021/08/25	21	28.71	28.1	28.70	28.55	-7.1	32,777	-0.02%
2021/08/24	26	28.34	20	28.31	27.95	6	32,487	0.02%
2021/08/23	20	27.54	28.2	27.81	28.60	-8.2	32,099	-0.03%
2021/08/20	2	25.65	8.7	25.97	26.50	-6.7	31,797	-0.02%
2021/08/19	15	26.37	4	26.56	25.50	11	31,611	0.03%
2021/08/18	2	24.50	21	25.09	26.90	-19	31,672	-0.06%
2021/08/17	68	26.26	61	26.21	25.05	7	31,361	0.02%
2021/08/16	14	25.62	18	25.84	25.85	-4	30,920	-0.01%
2021/08/13	20	27.83	6.3	27.71	26.85	13.7	30,425	0.05%
2021/08/12	18	27.56	14.1	27.84	28.05	4	29,558	0.01%
2021/08/11	27.1	28.23	40	28.18	27.40	-12.9	29,119	-0.04%
2021/08/10	59	29.58	147	29.79	29.30	-88	28,381	-0.31%	大賣/
2021/08/09	182.2	30.64	106	30.40	29.85	76.2	27,503	0.28%	大買/大賣/
2021/08/06	282.1	30.42	297	30.25	29.35	-14.9	25,670	-0.06%	大買/大賣/
2021/08/05	82	29.75	48	30.12	31.15	34	23,188	0.15%
2021/08/04	19	28.06	58	28.17	28.35	-39	22,281	-0.18%
2021/08/03	18	27.59	24	27.74	28.00	-6	22,117	-0.03%
2021/08/02	92	27.42	49	27.80	27.20	43	22,141	0.19%
2021/07/30	114	27.15	62	27.49	26.65	52	21,909	0.24%	大買/
2021/07/29	6	26.36	6	26.22	26.20	0	21,642	0.00%
2021/07/28	7	25.43	15	25.93	26.20	-8	21,511	-0.04%
2021/07/27	41	28.26	30	27.79	27.05	11	21,360	0.05%
2021/07/26	14	28.18	19	28.14	28.15	-5	21,094	-0.02%
2021/07/23	17	27.80	31	27.66	28.10	-14	21,018	-0.07%
2021/07/22	75	28.45	55	28.23	27.80	20	20,792	0.10%
2021/07/21	28	26.99	52	27.28	27.55	-24	20,057	-0.12%
2021/07/20	3	26.73	16	27.14	26.65	-13	19,848	-0.07%
2021/07/19	84	26.16	69	26.95	27.00	15	19,639	0.08%
2021/07/16	7	26.14	12	26.18	26.45	-5	19,323	-0.03%
2021/07/15	44	25.64	118	25.01	26.20	-74	19,163	-0.39%	大賣/
2021/07/14	122	25.69	37	26.37	25.30	85	18,720	0.45%	大買/
2021/07/13	155	28.08	194	27.74	27.35	-39	18,262	-0.21%	大買/大賣/
2021/07/12	8	25.71	16	25.58	26.40	-8	16,717	-0.05%
2021/07/09	142	23.95	82	24.09	24.00	60	15,872	0.38%	大買/
2021/07/08	1	22.65	31	23.11	23.20	-30	14,274	-0.21%
2021/07/07	11	20.40	6	20.84	21.10	5	13,999	0.04%
2021/07/06	52	20.81	6	20.86	20.40	46	13,812	0.33%
2021/07/05	16.2	20.17	15	20.25	20.65	1.2	13,568	0.01%
2021/07/02	39	19.93	2.8	19.73	19.85	36.2	13,896	0.26%
2021/07/01	32	19.39	5	19.44	19.40	27	14,443	0.19%
2021/06/30	10	19.40	4	19.38	19.50	6	14,510	0.04%
2021/06/29	10	19.40	15	19.40	19.20	-5	14,458	-0.03%
2021/06/28	8	19.49	6	19.40	19.65	2	14,351	0.01%
2021/06/25	16	19.31	23	19.42	19.05	-7	14,312	-0.05%
2021/06/24	4	18.98	3	19.00	19.30	1	14,589	0.01%
2021/06/23	4	18.66	14	18.71	18.95	-10	14,571	-0.07%
2021/06/22	8	18.74	7	19.00	18.45	1	14,656	0.01%
2021/06/21	74	19.19	77	19.29	18.50	-3	14,558	-0.02%
2021/06/18	48	19.97	25	20.01	19.45	23	14,066	0.16%
2021/06/17	15	20.12	75	19.53	20.80	-60	13,399	-0.45%
2021/06/16	24	19.12	1	19.00	19.00	23	12,572	0.18%
2021/06/15	15	18.93	0	0.00	18.90	15	12,434	0.12%
2021/06/11	1	18.60	17	18.67	18.85	-16	12,411	-0.13%
2021/06/10	22	18.95	22	18.89	18.80	0	12,326	0.00%
2021/06/09	6	18.46	4	18.40	18.80	2	11,896	0.02%
2021/06/08	0	0.00	5	18.04	18.40	-5	11,693	-0.04%
2021/06/07	6	18.00	4	19.06	17.70	2	11,709	0.02%
2021/06/03	2	18.05	6	18.00	18.00	-4	11,377	-0.04%
2021/06/01	2	18.20	5	17.90	17.85	-3	11,327	-0.03%
2021/05/31	3	17.55	1	17.50	17.40	2	11,239	0.02%
2021/05/28	16	17.40	3	17.33	17.50	13	11,235	0.12%
2021/05/27	0	0.00	2	16.85	17.05	-2	11,157	-0.02%
2021/05/26	13	17.47	1	17.70	16.85	12	11,189	0.11%
2021/05/25	23	16.59	19	16.57	16.60	4	10,914	0.04%
2021/05/24	5	15.25	7	15.81	16.25	-2	10,951	-0.02%
2021/05/20	3	15.60	0	0.00	15.35	3	11,253	0.03%
2021/05/19	4	15.20	4	15.50	16.05	0	11,316	0.00%
2021/05/17	0	0.00	1	13.65	13.55	-1	11,593	-0.01%
2021/05/14	4	15.45	6	15.09	15.05	-2	11,474	-0.02%
2021/05/13	10	15.30	12	15.29	15.30	-2	11,425	-0.02%
2021/05/12	16	17.23	5	16.35	16.35	11	11,225	0.10%
2021/05/11	10	18.05	12	18.23	18.15	-2	11,028	-0.02%
2021/05/10	37	19.02	24	19.19	19.20	13	10,942	0.12%
2021/05/07	1	18.50	8	18.50	18.50	-7	10,759	-0.07%
2021/05/06	10	17.20	6	16.94	16.85	4	10,719	0.04%
2021/05/05	12	17.52	0	0.00	17.20	12	10,680	0.11%
2021/05/04	3	16.58	30	17.07	17.70	-27	10,660	-0.25%
2021/05/03	4	18.68	2	18.55	18.35	2	10,488	0.02%
2021/04/29	8	19.39	18	19.03	18.85	-10	10,435	-0.10%
2021/04/28	6	18.81	31	19.07	19.60	-25	10,339	-0.24%
2021/04/27	7	19.07	5	18.95	19.05	2	10,446	0.02%
2021/04/26	21	19.51	20	19.55	19.50	1	10,486	0.01%
2021/04/23	5	18.48	13	18.34	18.95	-8	10,331	-0.08%
2021/04/22	6	18.44	34	18.18	18.10	-28	10,438	-0.27%
2021/04/21	3	19.12	14	19.09	19.00	-11	11,121	-0.10%
2021/04/20	0	0.00	3	19.05	19.05	-3	11,229	-0.03%
2021/04/19	12.8	19.17	16	19.06	18.85	-3.2	11,325	-0.03%
2021/04/16	4	18.35	9	18.41	18.65	-5	11,180	-0.04%
2021/04/15	3	18.03	10	17.98	18.05	-7	11,092	-0.06%
2021/04/14	0	0.00	45	17.57	17.60	-45	11,089	-0.41%
2021/04/13	21	18.67	20	18.34	18.15	1	11,094	0.01%
2021/04/12	36	18.41	25	18.59	18.45	11	11,003	0.10%
2021/04/09	12	18.15	15	18.59	18.20	-3	10,957	-0.03%
2021/04/08	99	18.85	31	18.62	18.90	68	10,753	0.63%
2021/04/07	49	17.69	45	18.18	18.45	4	9,992	0.04%
2021/04/06	3	16.85	21	16.78	16.80	-18	9,169	-0.20%
2021/03/31	2	16.05	11	16.11	16.05	-9	9,079	-0.10%
2021/03/30	8	16.14	15	16.20	16.15	-7	9,048	-0.08%
2021/03/29	53	16.91	36	17.08	16.50	17	8,930	0.19%
2021/03/26	4	16.28	3	16.38	16.45	1	8,460	0.01%
2021/03/25	0	16.35	2	16.50	16.15	-2	8,444	-0.02%
2021/03/23	2	15.95	13	16.00	15.85	-11	8,273	-0.13%
2021/03/22	13	16.45	22	16.54	16.40	-9	8,191	-0.11%
2021/03/19	16	16.00	7	16.19	16.25	9	8,094	0.11%
2021/03/18	2	16.20	23	16.25	16.25	-21	8,125	-0.26%
2021/03/17	0	0.00	8	16.06	16.00	-8	8,179	-0.10%
2021/03/16	16	15.89	1	15.70	15.85	15	8,235	0.18%
2021/03/12	1	15.55	0	0.00	15.70	1	8,564	0.01%
2021/03/11	0	0.00	2	15.50	15.45	-2	8,905	-0.02%
2021/03/10	0	0.00	17	15.18	15.10	-17	9,136	-0.19%
2021/03/09	5	14.90	1	14.85	14.85	4	9,208	0.04%
2021/03/08	6	15.00	0	0.00	15.15	6	9,490	0.06%
2021/03/05	0	0.00	2	15.30	15.10	-2	9,625	-0.02%
2021/03/04	2	15.68	0	0.00	15.40	2	9,804	0.02%
2021/03/03	1	15.80	8	15.81	15.70	-7	9,899	-0.07%
2021/03/02	0	0.00	2	16.28	15.75	-2	9,876	-0.02%
2021/02/26	0	0.00	2	16.05	16.05	-2	9,941	-0.02%
2021/02/25	0	0.00	40	15.80	15.80	-40	10,284	-0.39%
2021/02/24	18	16.00	3	15.88	15.75	15	10,344	0.14%
2021/02/23	6	15.83	0	0.00	16.10	6	10,691	0.06%
2021/02/22	6	16.25	5	16.03	16.10	1	10,581	0.01%
2021/02/19	53	15.49	50	15.65	15.60	3	10,255	0.03%
2021/02/18	27	15.21	24	15.23	15.30	3	10,124	0.03%
2021/02/17	26	15.18	7	15.04	15.30	19	9,965	0.19%
2021/02/05	14	13.91	2	14.00	13.95	12	9,622	0.12%
2021/02/04	7	14.12	1	13.85	13.85	6	9,606	0.06%
2021/02/02	0	0.00	2	13.75	13.80	-2	9,551	-0.02%
2021/01/28	0	13.65	5	13.50	14.25	-5	9,444	-0.05%
2021/01/27	5	13.80	0	0.00	13.90	5	9,261	0.05%
2021/01/26	0	0.00	2	14.05	14.00	-2	9,212	-0.02%
2021/01/25	0	0.00	2	14.30	14.25	-2	9,146	-0.02%
2021/01/22	0	0.00	4	14.58	14.50	-4	9,103	-0.04%
2021/01/21	7	14.65	12	14.77	14.35	-5	9,046	-0.06%
2021/01/20	4	14.90	22.2	14.84	14.35	-18.2	8,951	-0.20%
2021/01/19	18	14.80	21	14.81	15.10	-3	8,694	-0.03%
2021/01/18	0.2	14.90	190	14.43	14.50	-189.8	8,591	-2.21%	大賣/鉅額交易
2021/01/15	0	0.00	14	15.24	15.00	-14	8,613	-0.16%
2021/01/14	39	16.30	13	16.04	16.00	26	8,441	0.31%
2021/01/13	3	15.35	44	14.97	15.55	-41	7,538	-0.54%
2021/01/12	2	15.00	10	14.97	14.50	-8	7,235	-0.11%
2021/01/11	2	14.65	9.2	14.61	14.80	-7.2	6,975	-0.10%
2021/01/08	5	14.45	2	14.55	14.25	3	6,834	0.04%
2021/01/06	9	14.85	6	14.20	14.10	3	6,719	0.04%
2021/01/05	15	14.70	0	0.00	14.90	15	6,538	0.23%
2021/01/04	16	14.51	34	14.48	14.55	-18	6,416	-0.28%
2020/12/31	18	14.21	15	14.25	14.25	3	6,307	0.05%
2020/12/28	10	14.35	10	14.30	14.35	0	6,224	0.00%
2020/12/25	15	14.16	10	14.05	14.20	5	6,165	0.08%
2020/12/24	14	13.95	10	13.90	13.95	4	6,046	0.07%
2020/12/23	10	13.80	10	13.75	13.80	0	6,018	0.00%
2020/12/22	15	13.50	10	13.75	13.50	5	6,020	0.08%
2020/12/21	20	13.61	12	13.73	13.65	8	6,003	0.13%
2020/12/18	12	13.82	12	14.11	13.80	0	5,951	0.00%
2020/12/17	13	14.17	10	14.20	14.15	3	5,882	0.05%
2020/12/16	10	14.10	13	14.20	14.10	-3	5,860	-0.05%
2020/12/15	12	13.98	10	14.50	14.00	2	5,830	0.03%
2020/12/14	11	14.37	12	14.13	14.35	-1	5,774	-0.02%
2020/12/11	15	14.17	33	13.87	13.85	-18	5,674	-0.32%
2020/12/10	7	14.69	17	14.49	14.40	-10	5,542	-0.18%
2020/12/09	6	14.85	18	14.75	14.95	-12	5,392	-0.22%
2020/12/08	28	14.63	1	14.50	14.40	27	5,187	0.52%
2020/12/07	91	14.43	26	14.52	14.55	65	5,049	1.29%
2020/12/04	22	13.72	21	13.65	13.70	1	4,674	0.02%
2020/12/03	20	13.15	10	13.10	13.10	10	4,405	0.23%
2020/12/02	11	13.35	25	13.54	13.35	-14	4,450	-0.31%
2020/12/01	30	12.70	28	12.86	13.00	2	4,151	0.05%
2020/11/30	31	12.67	15	12.78	12.65	16	4,000	0.40%
2020/11/27	20	12.30	14	12.47	12.55	6	3,815	0.16%
2020/11/26	10	12.05	3	12.10	12.15	7	3,693	0.19%
2020/11/25	20	12.45	17	12.34	12.15	3	3,660	0.08%
2020/11/24	32	12.31	19	12.27	12.10	13	3,506	0.37%
2020/11/23	10	11.80	50	11.92	11.90	-40	3,088	-1.30%
2020/11/20	72	12.08	17	12.08	12.05	55	3,046	1.81%
2020/11/12	10	11.15	10	11.15	11.15	0	2,581	0.00%
2020/11/10	0	0.00	2	11.20	11.15	-2	2,643	-0.08%
2020/11/02	10	10.60	10	10.65	10.65	0	2,857	0.00%
2020/10/29	10	10.80	10	10.85	10.85	0	2,876	0.00%
2020/10/26	0	0.00	4	11.60	11.55	-4	2,838	-0.14%
2020/10/23	22	11.78	2	11.78	11.70	20	2,798	0.71%
2020/10/22	20	10.93	20	10.90	10.90	0	2,652	0.00%
2020/10/20	2	10.85	0	0.00	10.85	2	2,549	0.08%
2020/10/19	10	10.75	10	10.85	10.85	0	2,580	0.00%
2020/10/16	10	10.85	10	10.80	10.80	0	2,608	0.00%
2020/10/13	10	10.75	10	10.85	10.85	0	2,761	0.00%
2020/09/30	0	0.00	3	10.45	10.60	-3	3,115	-0.10%
2020/09/29	10	10.40	10	10.40	10.40	0	3,285	0.00%
2020/09/25	1	10.30	0	0.00	10.35	1	4,294	0.02%
2020/09/24	11	10.86	10	10.50	10.50	1	4,587	0.02%
2020/09/23	10	11.20	10	11.00	11.00	0	4,604	0.00%
2020/09/22	10	11.30	10	11.25	11.25	0	4,625	0.00%
2020/09/21	10	11.60	10	11.40	11.40	0	4,627	0.00%
2020/09/18	24	11.60	0	0.00	11.65	24	4,599	0.52%
2020/09/15	0	0.00	1	11.65	11.65	-1	4,626	-0.02%
2020/09/14	10	11.20	10	11.40	11.40	0	4,688	0.00%
2020/09/11	10	11.40	10	11.25	11.25	0	4,703	0.00%
2020/09/10	10	11.60	10	11.55	11.55	0	4,691	0.00%
2020/09/09	10	11.55	10	11.70	11.70	0	4,688	0.00%
2020/09/08	11	11.88	10	11.75	11.75	1	4,696	0.02%
2020/09/07	0	0.00	22	11.94	12.10	-22	4,696	-0.47%
2020/09/04	10	11.50	10	11.75	11.75	0	4,943	0.00%
2020/09/03	30	11.63	0	0.00	11.75	30	5,059	0.59%
2020/09/02	10	11.70	10	11.95	11.65	0	5,124	0.00%
2020/09/01	10	11.60	0	0.00	11.75	10	5,162	0.19%
2020/08/26	0	0.00	7	12.00	11.75	-7	5,259	-0.13%
2020/08/25	5	11.65	17	11.63	11.75	-12	5,244	-0.23%
2020/08/21	1	10.90	0	0.00	11.25	1	5,189	0.02%
2020/08/20	12	11.30	10	10.80	10.80	2	5,172	0.04%
2020/08/19	10	11.60	12	11.51	11.50	-2	5,126	-0.04%
2020/08/18	10	11.60	10	11.75	11.75	0	5,118	0.00%
2020/08/17	1	11.75	0	0.00	11.75	1	5,096	0.02%
2020/08/14	0	0.00	4	11.70	11.70	-4	5,068	-0.08%
2020/08/13	15	11.88	13	11.83	11.50	2	5,021	0.04%
2020/08/11	0	0.00	7	11.10	11.15	-7	4,780	-0.15%
2020/08/05	0	0.00	10	11.15	11.15	-10	4,767	-0.21%
2020/08/04	4	11.10	0	0.00	10.95	4	4,761	0.08%
2020/07/29	0	0.00	20	10.60	10.50	-20	4,881	-0.41%
2020/07/28	1	10.40	1	10.40	10.40	0	4,862	0.00%
2020/07/27	1	10.70	11	10.80	10.60	-10	4,865	-0.21%
2020/07/24	11	11.00	2	10.90	10.85	9	4,981	0.18%
2020/07/21	1	11.20	10	11.15	11.10	-9	5,005	-0.18%
2020/07/17	10	10.85	0	0.00	10.80	10	4,947	0.20%
2020/07/15	6	11.43	0	0.00	11.40	6	4,831	0.12%
2020/07/13	1	11.65	0	0.00	11.70	1	4,739	0.02%
2020/07/10	26	11.98	22	11.77	11.60	4	4,711	0.08%
2020/07/09	0	0.00	2	12.60	12.35	-2	4,636	-0.04%
2020/07/08	3	12.57	24	12.66	12.85	-21	4,513	-0.47%
2020/07/07	37	12.45	22	12.35	12.35	15	4,321	0.35%
2020/07/06	71	12.86	25	13.05	12.95	46	4,112	1.12%
2020/07/03	0	0.00	3	11.90	11.90	-3	3,344	-0.09%
2020/07/02	0	0.00	6	10.80	10.85	-6	3,054	-0.20%
2020/06/29	2	10.30	0	0.00	10.30	2	2,951	0.07%
2020/06/24	0	0.00	10	10.50	10.45	-10	2,957	-0.34%
2020/06/22	0	0.00	20	10.50	10.50	-20	3,044	-0.66%
2020/06/19	20	10.75	3	10.80	10.75	17	3,052	0.56%
2020/06/16	10	10.35	1	10.35	10.40	9	2,980	0.30%
2020/06/15	0	0.00	7	10.35	10.20	-7	2,988	-0.23%
2020/06/12	0	0.00	4	10.15	10.25	-4	2,986	-0.13%
2020/06/11	21	10.98	20	10.75	10.50	1	2,959	0.03%
2020/06/10	0	0.00	22	10.40	10.65	-22	2,602	-0.85%
2020/06/09	10	9.93	10	9.90	9.90	0	2,546	0.00%
2020/06/08	10	9.92	10	10.05	9.95	0	2,529	0.00%
2020/06/04	1	9.83	0	0.00	9.79	1	2,506	0.04%
2020/06/01	10	9.75	11	9.65	9.53	-1	2,497	-0.04%
2020/05/27	10	9.45	0	0.00	9.45	10	2,567	0.39%
2020/05/26	10	9.30	10	9.32	9.32	0	2,808	0.00%
2020/05/25	10	9.40	10	9.31	9.31	0	2,867	0.00%
2020/05/21	0	0.00	10	9.65	9.60	-10	2,929	-0.34%
2020/05/18	10	9.35	10	9.23	9.23	0	2,976	0.00%
2020/05/15	10	9.55	0	0.00	9.41	10	2,992	0.33%
2020/05/12	0	0.00	4	9.77	9.85	-4	2,977	-0.13%
2020/05/11	0	0.00	1	10.05	9.98	-1	3,037	-0.03%
2020/05/06	0	0.00	11	9.90	9.90	-11	2,959	-0.37%
2020/05/05	1	10.00	0	0.00	9.85	1	2,911	0.03%
2020/05/04	4	9.85	0	0.00	9.88	4	2,912	0.14%
2020/04/29	1	10.50	10	10.50	10.00	-9	2,938	-0.31%
2020/04/28	0	0.00	10	9.88	10.30	-10	2,866	-0.35%
2020/04/27	20	9.45	0	0.00	9.68	20	2,937	0.68%
2020/04/23	0	0.00	3	9.43	9.42	-3	3,380	-0.09%
2020/04/17	30	9.45	10	9.90	9.30	20	3,958	0.51%
2020/04/15	10	9.19	0	0.00	9.18	10	3,957	0.25%
2020/04/13	10	8.90	0	0.00	8.91	10	3,985	0.25%
2020/04/09	3	8.88	0	0.00	8.88	3	4,034	0.07%
2020/03/27	10	8.30	10	8.26	8.10	0	4,668	0.00%
2020/03/25	0	0.00	4	7.57	7.74	-4	4,873	-0.08%
2020/03/20	10	7.10	10	7.43	7.43	0	4,804	0.00%
2020/03/18	1	8.00	0	0.00	7.81	1	4,726	0.02%
2020/03/12	7	10.10	0	0.00	10.05	7	4,539	0.15%
2020/03/05	0	0.00	10	11.12	11.05	-10	4,266	-0.23%
2020/03/03	1	11.00	5	10.95	10.75	-4	4,161	-0.10%
2020/03/02	2	10.55	12	10.77	10.95	-10	4,096	-0.24%
2020/02/27	25	10.93	0	0.00	10.70	25	4,033	0.62%
2020/02/18	5	10.20	0	0.00	10.40	5	3,545	0.14%
2020/02/12	2	10.60	2	10.58	10.55	0	3,507	0.00%
2020/02/06	5	10.40	1	10.35	10.45	4	3,388	0.12%
2020/02/04	0	0.00	2	10.30	10.40	-2	3,342	-0.06%
2020/02/03	0	0.00	1	10.60	10.20	-1	3,319	-0.03%
2020/01/20	20	11.53	0	0.00	11.50	20	3,057	0.65%
2020/01/17	0	0.00	1	11.50	11.40	-1	2,938	-0.03%
2020/01/16	1	11.05	21	11.18	11.75	-20	2,603	-0.77%
2020/01/15	16	10.65	10	10.55	10.70	6	2,178	0.28%
2020/01/13	4	10.58	12	10.16	10.40	-8	2,083	-0.38%
2020/01/09	10	10.28	0	0.00	10.25	10	1,945	0.51%
2020/01/07	2	9.99	10	10.20	9.96	-8	1,882	-0.43%
2020/01/03	0	0.00	5	10.35	10.35	-5	1,818	-0.27%
2019/12/31	3	10.45	0	0.00	10.40	3	1,713	0.18%
2019/12/27	5	10.70	0	0.00	10.65	5	1,638	0.31%
2019/12/26	10	10.93	5	10.95	10.85	5	1,553	0.32%
2019/12/24	10	10.33	1	10.35	10.70	9	1,332	0.68%
2019/12/23	3	10.20	61	10.35	10.40	-58	984	-5.89%
2019/12/19	10	9.18	10	9.13	9.13	0	663	0.00%
2019/12/17	10	9.09	15	9.21	9.22	-5	687	-0.73%
2019/12/13	10	9.12	10	8.95	8.95	0	677	0.00%
2019/12/11	0	0.00	6	9.03	9.18	-6	650	-0.92%
2019/12/06	10	8.84	20	8.84	8.84	-10	644	-1.55%
2019/12/02	10	8.80	0	0.00	8.74	10	797	1.25%
2019/11/29	10	8.97	0	0.00	8.87	10	804	1.24%
2019/11/26	10	8.90	0	0.00	8.94	10	823	1.21%
2019/11/15	0	0.00	6	8.68	8.66	-6	821	-0.73%
2019/10/30	5	9.36	0	0.00	9.35	5	813	0.61%
2019/10/24	0	0.00	7	9.66	9.66	-7	850	-0.82%
2019/10/23	6	9.49	0	0.00	9.45	6	819	0.73%
2019/10/22	0	0.00	10	9.50	9.45	-10	816	-1.23%
2019/10/15	0	0.00	5	9.39	9.40	-5	811	-0.62%
2019/09/05	0	0.00	2	9.72	9.55	-2	736	-0.27%
2019/09/04	0	0.00	13	9.08	9.34	-13	666	-1.95%
2019/09/03	5	9.02	0	0.00	8.96	5	623	0.80%
2019/08/30	0	0.00	10	8.82	8.82	-10	606	-1.65%
2019/08/22	0	0.00	10	8.91	8.85	-10	585	-1.71%
2019/08/20	0	0.00	3	8.84	8.79	-3	576	-0.52%
2019/08/16	0	0.00	100	8.72	8.82	-100	566	-17.64%
2019/08/08	0	0.00	10	8.67	9.00	-10	582	-1.72%
2019/07/29	0	0.00	10	9.19	9.19	-10	541	-1.85%
2019/07/23	0	0.00	4	8.99	8.88	-4	506	-0.79%
2019/07/16	0	0.00	1	8.82	8.81	-1	626	-0.16%
2019/07/15	1	8.94	0	0.00	8.91	1	630	0.16%
2019/07/04	3	8.46	0	0.00	8.46	3	597	0.50%
2019/05/27	7	8.28	7	8.42	8.42	0	808	0.00%
2019/05/24	7	8.28	7	8.29	8.29	0	816	0.00%
2019/05/23	10	8.28	10	8.28	8.28	0	851	0.00%
2019/05/21	1	8.20	0	0.00	8.37	1	870	0.11%
2019/05/20	10	8.43	1	8.26	8.25	9	870	1.03%
2019/05/09	10	9.50	10	9.26	9.26	0	1,035	0.00%
2019/04/25	3	9.95	0	0.00	9.97	3	1,011	0.30%
2019/04/24	13	10.02	0	0.00	9.94	13	1,007	1.29%
2019/04/23	57	10.07	3	10.17	10.10	54	988	5.46%
2019/04/22	78	10.25	21	10.10	10.25	57	962	5.92%
2019/04/15	8	9.68	0	0.00	9.67	8	825	0.97%
2019/04/12	10	9.70	10	9.61	9.61	0	823	0.00%
2019/04/10	5	9.81	0	0.00	9.85	5	821	0.61%
2019/04/01	10	9.55	10	9.51	9.51	0	776	0.00%
2019/03/22	0	0.00	5	10.15	10.05	-5	725	-0.69%
2019/03/20	2	10.10	2	10.10	10.10	0	701	0.00%
2019/03/07	0	0.00	8	10.25	10.10	-8	693	-1.15%
2019/03/06	0	0.00	5	10.35	10.30	-5	731	-0.68%
2019/03/04	30	10.15	0	0.00	10.10	30	704	4.26%
2019/02/19	0	0.00	1	10.30	10.20	-1	626	-0.16%
2019/02/15	20	10.35	20	10.28	10.45	0	582	0.00%
2019/02/14	1	9.92	0	0.00	9.87	1	490	0.20%
2019/02/13	10	9.38	0	0.00	9.48	10	432	2.31%
2019/02/12	10	9.28	0	0.00	9.30	10	421	2.37%
2018/12/20	2	9.00	0	0.00	8.95	2	523	0.38%
2018/12/05	0	0.00	20	9.55	9.60	-20	616	-3.25%
2018/11/30	23	9.82	3	9.70	9.68	20	610	3.28%
2018/11/21	10	8.71	10	8.71	8.71	0	533	0.00%
2018/10/30	10	8.15	10	8.11	8.11	0	625	0.00%
2018/10/24	10	8.90	10	8.76	8.76	0	625	0.00%
2018/10/05	10	9.90	10	9.75	9.75	0	625	0.00%
2018/10/02	10	10.05	10	10.10	10.10	0	646	0.00%
2018/09/21	10	10.00	10	10.15	10.15	0	721	0.00%
2018/09/20	10	10.25	10	10.05	10.05	0	720	0.00%
2018/09/19	11	10.25	10	10.25	10.25	1	723	0.14%
2018/09/18	10	10.30	10	10.25	10.25	0	744	0.00%
2018/09/13	10	9.28	20	10.18	10.25	-10	784	-1.27%
2018/09/04	10	10.65	0	0.00	10.70	10	1,070	0.93%
2018/09/03	10	10.65	10	10.60	10.60	0	1,100	0.00%
2018/08/24	10	10.55	10	10.65	10.65	0	1,302	0.00%
2018/08/22	10	10.50	10	10.65	10.65	0	1,445	0.00%
2018/08/17	0	0.00	1	10.75	10.70	-1	1,525	-0.07%
2018/08/16	0	0.00	3	10.70	10.80	-3	1,527	-0.20%
2018/08/15	1	10.85	0	0.00	10.75	1	1,522	0.07%
2018/07/24	1	11.30	0	0.00	11.35	1	1,636	0.06%
2018/06/19	0	0.00	1	12.95	13.00	-1	1,980	-0.05%
2018/06/15	0	0.00	40	13.08	13.20	-40	1,956	-2.04%
2018/06/14	20	12.60	0	0.00	12.55	20	1,772	1.13%
2018/06/13	22	12.77	2	12.70	12.70	20	1,793	1.12%
2018/06/12	0	0.00	5	12.85	12.85	-5	1,800	-0.28%
2018/06/07	0	0.00	10	12.85	12.80	-10	1,821	-0.55%
2018/06/06	1	12.70	0	0.00	12.70	1	1,784	0.06%
2018/06/05	20	12.53	0	0.00	12.50	20	1,767	1.13%
2018/06/04	4	12.76	0	0.00	12.60	4	1,765	0.23%
2018/05/30	7	12.50	0	0.00	12.75	7	1,619	0.43%
2018/05/29	5	12.25	5	12.15	12.20	0	1,536	0.00%
2018/05/24	5	11.60	0	0.00	11.55	5	1,557	0.32%
2018/05/18	1	11.65	0	0.00	11.55	1	1,658	0.06%
2018/05/16	1	11.70	0	0.00	11.60	1	1,698	0.06%
2018/05/15	2	11.85	0	0.00	11.85	2	1,723	0.12%
2018/05/14	12	11.82	20	12.05	11.80	-8	1,797	-0.45%
2018/05/11	10	12.55	0	0.00	12.45	10	1,775	0.56%
2018/05/10	0	0.00	1	12.50	12.55	-1	1,794	-0.06%
2018/05/08	2	12.80	0	0.00	12.60	2	1,826	0.11%
2018/04/19	2	13.00	0	0.00	13.00	2	2,262	0.09%
2018/04/03	1	13.15	4	13.15	13.15	-3	2,503	-0.12%
2018/03/30	2	13.35	1	13.25	13.20	1	2,739	0.04%
2018/03/29	3	13.30	0	0.00	13.25	3	2,761	0.11%
2018/03/28	0	0.00	1	13.35	13.30	-1	2,771	-0.04%
2018/03/26	1	13.45	0	0.00	13.45	1	2,841	0.04%
2018/03/23	7	13.70	0	0.00	13.75	7	2,859	0.24%
2018/03/22	31	14.17	47	14.41	14.15	-16	2,840	-0.56%
2018/03/16	10	13.90	0	0.00	13.85	10	2,560	0.39%
2018/03/14	10	14.00	0	0.00	14.10	10	2,650	0.38%
2018/03/13	2	14.15	0	0.00	14.00	2	2,651	0.08%
2018/03/06	0	0.00	3	13.65	13.60	-3	2,864	-0.10%
2018/03/02	5	13.65	1	13.55	13.65	4	3,056	0.13%
2018/03/01	0	0.00	2	13.60	13.65	-2	3,073	-0.07%
2018/02/27	1	13.75	0	0.00	13.65	1	3,089	0.03%
2018/02/26	3	13.57	0	0.00	13.65	3	3,055	0.10%
2018/02/23	3	13.45	10	13.40	13.50	-7	3,051	-0.23%
2018/02/22	11	13.50	0	0.00	13.45	11	3,122	0.35%
2018/02/21	30	13.03	0	0.00	13.10	30	3,172	0.95%
2018/02/08	1	13.10	0	0.00	13.10	1	3,244	0.03%
2018/02/06	2	13.08	20	13.30	13.10	-18	3,278	-0.55%
2018/02/05	2	14.45	30	14.45	14.45	-28	3,244	-0.86%
2018/02/01	1	15.25	0	0.00	15.15	1	3,337	0.03%
2018/01/30	0	0.00	10	15.60	15.35	-10	3,506	-0.29%
2018/01/26	21	15.25	0	0.00	15.25	21	3,520	0.60%
2018/01/24	9	15.15	0	0.00	15.25	9	3,732	0.24%
2018/01/23	2	15.35	0	0.00	15.30	2	3,791	0.05%
2018/01/22	2	15.80	0	0.00	15.70	2	3,804	0.05%
2018/01/19	5	15.80	1	15.70	15.75	4	3,801	0.11%
2018/01/18	2	15.95	47	15.85	15.70	-45	3,835	-1.17%
2018/01/17	15	15.68	1	15.75	15.60	14	3,761	0.37%
2018/01/16	0	0.00	10	15.55	15.60	-10	3,783	-0.26%
2018/01/15	10	15.65	21	15.64	15.55	-11	3,830	-0.29%
2018/01/12	0	0.00	2	15.45	15.35	-2	3,783	-0.05%
2018/01/11	20	14.93	0	0.00	14.85	20	3,773	0.53%
2018/01/10	20	15.20	0	0.00	15.05	20	3,833	0.52%
2018/01/09	2	15.30	0	0.00	15.20	2	3,970	0.05%
2018/01/08	0	0.00	1	15.55	15.40	-1	4,060	-0.02%
2018/01/03	0	0.00	1	15.40	15.35	-1	4,538	-0.02%