楠梓電 (2316)-合庫券商分點個股進出

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

楠梓電

(2316)

可現股當沖

股價
53.1
漲跌
▲1.2
漲幅
+2.31%
成交量
4,736張
產業
上市電子零組件類股
334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

楠梓電 (2316)籌碼相關－合庫券商分點個股進出

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

合庫券商分點個股進出
合庫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
2024/11/22	1	55.20	0	0.00	53.10	1	3,683	0.03%
2024/11/20	2	52.70	2	51.80	51.40	0	3,615	0.00%
2024/11/19	2	52.20	2	51.60	51.60	0	3,620	0.00%
2024/11/18	1	51.80	1	52.30	52.10	0	3,617	0.00%
2024/11/14	4	54.60	2	54.70	53.90	2	3,624	0.06%
2024/11/13	4	55.28	3	55.20	54.50	1	3,606	0.03%
2024/11/12	1	54.40	3	54.20	54.30	-2	3,535	-0.06%
2024/11/11	3	52.80	2	53.05	52.90	1	3,500	0.03%
2024/11/08	0	0.00	1	51.60	51.60	-1	3,498	-0.03%
2024/11/07	1	52.80	1	52.60	52.60	0	3,505	0.00%
2024/11/04	0	0.00	1	51.00	51.90	-1	3,594	-0.03%
2024/11/01	5	50.30	0	0.00	50.60	5	3,637	0.14%
2024/10/25	1	54.90	0	0.00	54.90	1	3,739	0.03%
2024/10/23	0	0.00	10	55.63	55.20	-10	3,735	-0.27%
2024/10/21	1	53.50	0	0.00	53.50	1	3,708	0.03%
2024/10/18	1	54.70	3.1	54.75	54.30	-2.1	3,688	-0.06%
2024/10/17	1	53.00	1.1	52.34	52.20	-0.1	3,632	0.00%
2024/10/16	8.1	51.81	0	0.00	51.50	8.1	3,653	0.22%
2024/10/15	3.1	54.05	2.1	53.85	52.40	1	3,672	0.03%
2024/10/14	1	52.30	2.3	52.70	53.30	-1.3	3,698	-0.04%
2024/10/11	9.2	51.72	4	51.78	51.50	5.2	3,855	0.13%
2024/10/09	4	54.95	5.2	55.44	53.60	-1.2	4,047	-0.03%
2024/10/08	8.4	55.84	7	57.47	54.00	1.4	4,169	0.03%
2024/10/07	52.1	56.84	49	57.28	56.00	3.1	3,963	0.08%
2024/10/04	1	51.00	8.6	53.20	54.40	-7.6	3,569	-0.21%
2024/10/01	2.1	50.75	2	51.50	49.50	0.1	3,370	0.00%
2024/09/30	0	0.00	1	49.05	50.60	-1	3,289	-0.03%
2024/09/26	1	47.80	0	0.00	46.55	1	3,300	0.03%
2024/09/25	1	47.55	1	47.75	47.50	0	3,374	0.00%
2024/09/13	1	47.05	0	0.00	46.80	1	5,272	0.02%
2024/09/05	2	47.43	2	46.85	45.50	0	5,637	0.00%
2024/09/03	4	51.70	4	51.68	50.60	0	5,558	0.00%
2024/08/30	2	48.75	1	48.80	48.85	1	5,421	0.02%
2024/08/28	2	48.30	2	48.65	48.15	0	5,611	0.00%
2024/08/26	4	48.85	0	0.00	47.95	4	5,688	0.07%
2024/08/23	2	48.65	0	0.00	48.65	2	5,699	0.04%
2024/08/22	8	48.42	3	49.25	48.20	5	5,723	0.09%
2024/08/21	5	48.65	0	0.00	48.75	5	5,774	0.09%
2024/08/20	1	50.00	6	49.58	49.55	-5	5,787	-0.09%
2024/08/16	5.3	50.62	0	0.00	49.75	5.3	5,845	0.09%
2024/08/13	0	0.00	1	48.20	48.25	-1	5,960	-0.02%
2024/08/12	0	0.00	12	47.95	47.50	-12	6,064	-0.20%
2024/08/09	1	46.90	0	0.00	45.70	1	6,076	0.02%
2024/08/08	4	45.78	2	46.45	45.45	2	6,115	0.03%
2024/08/07	0	0.00	5	43.70	46.55	-5	6,145	-0.08%
2024/08/06	10	41.38	2	41.65	42.35	8	6,132	0.13%
2024/08/05	10	43.45	10	43.45	43.70	0	6,099	0.00%
2024/08/02	2	49.48	10	48.10	48.00	-8	6,064	-0.13%
2024/08/01	0	0.00	1	53.30	52.30	-1	6,067	-0.02%
2024/07/31	2	52.05	2	52.85	51.70	0	6,150	0.00%
2024/07/26	1	50.80	0	0.00	51.20	1	7,002	0.01%
2024/07/23	13	53.40	3	53.30	53.00	10	7,040	0.14%
2024/07/22	2	52.60	2	51.80	52.90	0	7,126	0.00%
2024/07/19	5	54.12	8	53.40	53.00	-3	7,283	-0.04%
2024/07/18	1	52.80	1	53.10	53.30	0	7,413	0.00%
2024/07/17	3	54.93	2	55.40	54.50	1	7,377	0.01%
2024/07/16	3	55.20	8	55.36	55.10	-5	7,352	-0.07%
2024/07/15	13	54.17	4	54.35	54.00	9	7,348	0.12%
2024/07/12	7	56.89	15	57.92	55.90	-8	7,270	-0.11%
2024/07/11	22	56.84	4	56.18	55.30	18	7,089	0.25%
2024/07/10	0	0.00	18.8	60.04	60.90	-18.8	6,875	-0.27%
2024/07/09	1	57.00	4	54.73	55.40	-3	6,690	-0.04%
2024/07/08	13	56.31	3.7	56.55	56.30	9.3	6,642	0.14%
2024/07/05	3.2	55.63	13	56.68	56.00	-9.8	6,529	-0.15%
2024/07/04	1	54.30	4	55.18	55.00	-3	6,642	-0.05%
2024/07/03	12	55.39	5.6	55.81	54.20	6.4	6,673	0.10%
2024/07/02	0.6	53.31	1.3	52.87	53.10	-0.7	6,662	-0.01%
2024/07/01	6.1	54.09	2	54.90	53.60	4.1	6,687	0.06%
2024/06/28	2	57.10	0.3	56.41	56.00	1.7	6,626	0.03%
2024/06/27	8.3	56.88	0	0.00	56.60	8.3	6,662	0.12%
2024/06/26	8.1	58.28	7.6	59.78	57.70	0.5	6,718	0.01%
2024/06/25	3.6	56.54	3.1	57.82	58.70	0.5	6,641	0.01%
2024/06/24	19.8	58.25	12	58.48	58.10	7.8	6,588	0.12%
2024/06/21	9.5	60.96	10	61.43	60.40	-0.6	6,621	-0.01%
2024/06/20	7	56.90	6.3	58.46	59.40	0.8	6,041	0.01%
2024/06/19	0	0.00	14.9	53.73	54.00	-14.9	5,438	-0.27%
2024/06/18	3	48.37	0	0.00	49.10	3	5,308	0.06%
2024/06/17	1	48.75	5	48.79	48.55	-4	5,317	-0.08%
2024/06/14	6	49.05	12	49.25	49.50	-6	5,453	-0.11%
2024/06/13	0	0.00	4	46.43	46.80	-4	5,472	-0.07%
2024/06/12	4	45.33	4	46.05	46.20	0	5,477	0.00%
2024/06/11	2	45.70	0	0.00	45.75	2	5,526	0.04%
2024/06/06	2	45.55	2	46.35	45.70	0	5,565	0.00%
2024/06/05	0	0.00	1	45.90	46.40	-1	5,593	-0.02%
2024/06/04	0	0.00	2	46.65	46.85	-2	5,709	-0.04%
2024/06/03	5	46.56	15	47.32	47.20	-10	5,731	-0.17%
2024/05/31	7	45.55	9	46.25	44.70	-2	5,800	-0.03%
2024/05/30	4	44.84	0	0.00	44.30	4	5,982	0.07%
2024/05/29	9	45.73	3	45.53	45.45	6	6,052	0.10%
2024/05/28	3	46.12	0	0.00	46.10	3	6,067	0.05%
2024/05/27	5	46.11	7	46.97	46.60	-2	6,046	-0.03%
2024/05/24	2	44.45	0	0.00	44.90	2	5,994	0.03%
2024/05/23	12	45.86	17	45.96	45.25	-5	5,974	-0.08%
2024/05/22	5	45.99	2	47.15	45.80	3	5,956	0.05%
2024/05/21	4	46.15	7	46.81	46.70	-3	5,921	-0.05%
2024/05/20	4	46.41	18	47.30	46.70	-14	5,886	-0.24%
2024/05/16	2	46.45	18	45.78	46.00	-16	5,793	-0.28%
2024/05/14	10	43.74	1	44.10	44.25	9	5,678	0.16%
2024/05/13	1	41.90	1	43.25	44.45	0	5,629	0.00%
2024/05/10	1	43.20	0	0.00	43.15	1	5,571	0.02%
2024/05/09	2	45.08	0	0.00	43.85	2	5,547	0.04%
2024/05/08	1	44.50	0	0.00	44.55	1	5,531	0.02%
2024/05/07	2	44.55	0	0.00	44.85	2	5,514	0.04%
2024/05/06	9	45.51	0	0.00	45.10	9	5,461	0.16%
2024/05/03	23	47.12	2	47.00	45.35	21	5,370	0.39%
2024/05/02	15	48.18	12	48.94	48.35	3	5,180	0.06%
2024/04/30	10	46.63	64	46.08	49.20	-54	4,804	-1.12%
2024/04/29	42	45.02	1	44.90	44.75	41	4,657	0.88%
2024/04/26	15	44.65	19	44.44	44.05	-4	5,190	-0.08%
2024/04/25	8	44.35	4	44.80	43.75	4	5,210	0.08%
2024/04/24	1	44.30	4	44.30	44.40	-3	5,008	-0.06%
2024/04/23	0	0.00	2	40.25	40.40	-2	4,857	-0.04%
2024/04/22	2	39.83	2	40.80	39.55	0	4,847	0.00%
2024/04/19	5	40.75	1	42.70	40.85	4	4,826	0.08%
2024/04/17	3	42.45	1	42.55	42.45	2	4,777	0.04%
2024/04/16	1	41.35	0	0.00	40.95	1	4,760	0.02%
2024/04/15	1	43.15	0	0.00	43.30	1	4,734	0.02%
2024/04/12	1	45.05	0	0.00	45.05	1	4,685	0.02%
2024/04/11	2	44.30	0	0.00	44.20	2	4,641	0.04%
2024/04/10	15	44.85	3	46.87	45.50	12	4,608	0.26%
2024/04/09	3	45.55	7	46.01	46.35	-4	4,445	-0.09%
2024/04/08	4	45.05	6	45.38	46.75	-2	4,372	-0.05%
2024/04/03	1	44.60	1	44.65	44.55	0	4,282	0.00%
2024/04/02	0	0.00	2	44.05	43.80	-2	4,229	-0.05%
2024/03/29	4	44.13	4	44.23	43.30	0	4,117	0.00%
2024/03/27	0	0.00	1	42.75	42.55	-1	3,950	-0.03%
2024/03/25	2	42.88	13.2	43.07	44.45	-11.2	3,696	-0.30%
2024/03/22	0	0.00	1	40.40	40.65	-1	3,510	-0.03%
2024/03/21	2	40.95	2	41.60	40.60	0	3,487	0.00%
2024/03/20	1	41.45	1	41.40	41.20	0	3,474	0.00%
2024/03/19	34.2	42.77	1	43.25	42.00	33.2	3,455	0.96%
2024/03/18	2	40.20	43	42.52	43.25	-41	3,248	-1.26%
2024/03/14	3	39.92	2	39.35	39.05	1	3,083	0.03%
2024/03/12	9	41.87	1	41.70	41.70	8	2,994	0.27%
2024/03/11	2	40.55	5.4	41.09	41.00	-3.4	2,932	-0.11%
2024/03/08	1	42.05	6	41.66	41.55	-5	2,875	-0.17%
2024/03/07	2	41.20	5	40.53	39.90	-3	2,798	-0.11%
2024/03/06	9	42.33	29	41.08	41.25	-20	2,737	-0.73%
2024/03/05	15	39.55	4	39.78	39.85	11	2,530	0.43%
2024/03/04	2	37.00	1	37.50	38.00	1	2,288	0.04%
2024/02/19	0	0.00	1	36.60	36.50	-1	2,300	-0.04%
2024/02/05	11	34.41	0	0.00	34.40	11	2,257	0.49%
2024/02/02	1	35.05	0	0.00	34.80	1	2,311	0.04%
2024/01/30	1	35.15	1	35.75	35.15	0	2,330	0.00%
2024/01/29	0	0.00	3	34.90	35.25	-3	2,334	-0.13%
2024/01/26	9	34.83	0	0.00	34.55	9	2,332	0.39%
2024/01/25	0	0.00	1	37.00	35.85	-1	2,333	-0.04%
2024/01/24	2	35.98	2	36.13	36.25	0	2,286	0.00%
2024/01/23	10	35.82	3	35.68	35.45	7	2,242	0.31%
2024/01/22	9	37.11	0	0.00	36.50	9	2,058	0.44%
2024/01/19	3	36.10	8	38.81	40.55	-5	1,467	-0.34%
2024/01/18	6	37.04	0	0.00	36.90	6	1,343	0.45%
2024/01/17	1	37.00	3	37.57	37.70	-2	1,363	-0.15%
2024/01/16	4	37.28	1	37.45	37.45	3	1,363	0.22%
2024/01/15	0	0.00	1	38.00	38.10	-1	1,370	-0.07%
2024/01/12	0	0.00	4	37.85	37.85	-4	1,389	-0.29%
2024/01/11	0	0.00	5	37.22	37.80	-5	1,402	-0.36%
2024/01/10	8	37.04	1	37.50	37.00	7	1,416	0.49%
2024/01/09	0	0.00	7	37.43	37.90	-7	1,454	-0.48%
2024/01/08	7	36.95	0	0.00	37.60	7	1,444	0.48%
2024/01/05	0	0.00	1	37.65	37.40	-1	1,467	-0.07%
2024/01/04	3	37.15	2	37.55	37.35	1	1,486	0.07%
2023/12/28	1	38.05	0	0.00	38.30	1	1,602	0.06%
2023/12/25	0	0.00	1	38.50	37.40	-1	1,979	-0.05%
2023/12/22	0	0.00	4	37.63	37.90	-4	2,048	-0.20%
2023/12/20	0	0.00	1	37.75	37.70	-1	2,220	-0.05%
2023/12/19	6	36.30	0.5	36.30	36.90	5.5	2,494	0.22%
2023/12/18	1	37.80	2	37.98	37.25	-1	2,520	-0.04%
2023/12/14	0.5	38.60	0.2	38.40	38.65	0.3	2,634	0.01%
2023/12/12	0	0.00	0.3	38.65	37.90	-0.3	2,774	-0.01%
2023/12/07	6	37.94	0	0.00	37.85	6	2,828	0.21%
2023/12/05	6	37.73	0	0.00	38.10	6	2,993	0.20%
2023/12/04	11	39.51	20	38.55	38.60	-9	3,340	-0.27%
2023/12/01	14	38.43	4	38.10	38.10	10	3,508	0.29%
2023/11/28	2	37.05	0	0.00	37.30	2	3,506	0.06%
2023/11/27	3	36.83	0	0.00	36.50	3	3,516	0.09%
2023/11/22	1	39.10	20	39.10	39.15	-19	3,563	-0.53%
2023/11/21	10	38.50	1	39.00	38.85	9	3,554	0.25%
2023/11/15	0	0.00	1	37.15	36.75	-1	3,540	-0.03%
2023/11/14	1.5	36.73	2	36.63	36.45	-0.5	3,561	-0.01%
2023/11/13	1	36.50	0	0.00	36.50	1	3,610	0.03%
2023/11/10	0	0.00	3	37.37	36.55	-3	3,655	-0.08%
2023/11/08	0	0.00	1	36.85	35.95	-1	3,925	-0.03%
2023/11/07	2	35.65	3	35.65	35.65	-1	4,059	-0.02%
2023/11/03	1	35.45	0	0.00	34.85	1	4,295	0.02%
2023/11/02	0	0.00	1	35.40	35.45	-1	4,405	-0.02%
2023/11/01	0	0.00	9	34.36	34.50	-9	4,416	-0.20%
2023/10/31	3	34.10	2	33.90	33.60	1	4,435	0.02%
2023/10/27	5	34.35	0	0.00	34.25	5	4,510	0.11%
2023/10/26	7	34.81	0	0.00	34.05	7	4,600	0.15%
2023/10/25	3	34.35	0	0.00	35.10	3	4,632	0.06%
2023/10/23	2	32.55	0	0.00	32.85	2	4,752	0.04%
2023/10/19	0	0.00	3	33.20	33.20	-3	5,080	-0.06%
2023/10/18	0	0.00	1	32.60	32.90	-1	5,460	-0.02%
2023/10/12	7	37.05	7	37.16	36.80	0	6,419	0.00%
2023/10/11	0	0.00	2	36.60	36.65	-2	6,398	-0.03%
2023/10/06	1	38.55	0	0.00	37.90	1	6,359	0.02%
2023/10/05	2	38.60	6	39.88	38.60	-4	6,316	-0.06%
2023/10/04	7	39.84	1	39.60	39.70	6	6,273	0.10%
2023/10/03	1	40.60	1	40.35	40.10	0	6,240	0.00%
2023/10/02	3	40.18	0	0.00	39.55	3	6,148	0.05%
2023/09/28	15	40.87	5	40.97	40.30	10	6,067	0.16%
2023/09/27	0	0.00	5	39.76	39.75	-5	5,836	-0.09%
2023/09/25	1	40.00	7	39.84	39.40	-6	5,674	-0.11%
2023/09/22	22	39.68	23	39.94	40.50	-1	5,553	-0.02%
2023/09/21	1	37.15	1	37.60	37.50	0	5,262	0.00%
2023/09/20	6	38.14	6.1	37.79	37.70	-0.1	5,212	0.00%
2023/09/18	0	0.00	1	38.10	37.50	-1	5,050	-0.02%
2023/09/15	5	37.91	0	0.00	37.85	5	4,985	0.10%
2023/09/11	4.1	35.85	0	0.00	35.40	4.1	4,774	0.09%
2023/09/08	1	37.70	0	0.00	38.30	1	4,705	0.02%
2023/09/07	27	37.72	21	37.91	38.40	6	4,576	0.13%
2023/09/06	0	0.00	2	37.85	38.50	-2	4,210	-0.05%
2023/09/05	1	34.45	1	34.65	35.00	0	3,979	0.00%
2023/08/31	2	34.20	2	34.38	34.60	0	3,913	0.00%
2023/08/30	4	34.45	4	34.48	34.60	0	3,890	0.00%
2023/08/29	0	0.00	4	33.55	33.30	-4	3,829	-0.10%
2023/08/28	0	0.00	1	33.65	33.30	-1	3,804	-0.03%
2023/08/24	4	36.00	0	0.00	35.00	4	3,738	0.11%
2023/08/23	0	0.00	2	35.50	35.55	-2	3,704	-0.05%
2023/08/22	10	36.00	20	35.13	35.20	-10	3,680	-0.27%
2023/08/18	0	0.00	7	36.20	35.65	-7	3,615	-0.19%
2023/08/17	3	36.90	3	37.05	37.10	0	3,573	0.00%
2023/08/16	3	36.05	3	36.15	36.50	0	3,513	0.00%
2023/08/15	8	36.99	5	37.23	36.80	3	3,443	0.09%
2023/08/14	8	36.41	6.2	36.46	37.50	1.8	3,319	0.05%
2023/08/11	34	34.84	26.4	34.98	35.00	7.6	3,095	0.25%
2023/08/10	5.2	36.44	4	35.74	35.20	1.2	2,921	0.04%
2023/08/09	6	39.63	4	39.16	39.10	2	2,786	0.07%
2023/08/08	30	43.90	19	44.49	43.40	11	2,654	0.41%
2023/08/07	3	46.33	1	47.15	47.10	2	2,536	0.08%
2023/08/04	1	43.85	0	0.00	45.20	1	2,472	0.04%
2023/08/02	2	41.85	0	0.00	43.85	2	2,432	0.08%
2023/08/01	0	0.00	1.9	45.70	46.45	-1.9	2,372	-0.08%
2023/07/31	2.4	46.52	1	47.85	44.90	1.4	2,332	0.06%
2023/07/28	0	0.00	1	47.95	47.95	-1	2,225	-0.04%
2023/07/27	4	45.60	4	45.78	45.90	0	2,173	0.00%
2023/07/26	3	43.83	0	0.00	44.85	3	2,115	0.14%
2023/07/25	12	48.88	26	46.49	45.95	-14	2,001	-0.70%
2023/07/24	23	45.53	10.1	45.01	47.05	12.9	1,817	0.71%
2023/07/21	27	41.48	34.1	42.35	42.80	-7.1	1,638	-0.43%
2023/07/20	10	38.10	13.2	38.36	38.95	-3.2	1,237	-0.26%
2023/07/19	0	0.00	12.5	35.66	37.10	-12.5	737	-1.70%
2023/07/18	0	0.00	12.5	33.39	33.75	-12.5	329	-3.79%
2023/07/17	0.3	29.50	5.5	30.59	30.70	-5.2	209	-2.49%
2023/07/12	1	27.15	0	0.00	27.10	1	132	0.76%
2023/07/05	1	28.25	0	0.00	28.20	1	137	0.73%
2023/07/03	0	0.00	5	28.30	28.45	-5	140	-3.56%
2023/06/19	1	28.25	0	0.00	28.15	1	180	0.55%
2023/06/13	0	0.00	0.1	28.35	28.40	-0.1	183	-0.04%
2023/06/07	0	0.00	1	28.35	28.40	-1	177	-0.56%
2023/05/26	1	27.95	0	0.00	28.00	1	180	0.55%
2023/04/28	0	0.00	1	28.55	28.55	-1	173	-0.58%
2023/04/20	0	0.00	0.1	29.30	29.40	-0.1	169	-0.07%
2023/04/18	1	29.20	0	0.00	29.20	1	165	0.61%
2023/04/06	0	28.95	2	28.75	28.75	-2	142	-1.40%
2023/03/31	1	28.50	1	28.55	28.70	0	139	0.00%
2023/03/30	0	28.60	0	0.00	28.65	0	139	0.00%
2023/03/28	0	0.00	25	28.47	28.35	-25	136	-18.32%
2023/03/24	28	29.16	3	29.38	29.15	25	130	19.14%
2023/03/23	13	29.09	14	29.25	29.30	-1	122	-0.82%
2023/03/09	3	28.55	0	0.00	28.60	3	108	2.76%
2023/02/01	0	0.00	1	28.05	28.05	-1	135	-0.74%
2023/01/10	0	0.00	1	27.50	27.45	-1	138	-0.72%
2022/12/26	0	0.00	1	26.95	26.85	-1	162	-0.61%
2022/12/21	0	0.00	2	26.93	26.85	-2	166	-1.20%
2022/12/20	0	0.00	1	27.00	26.90	-1	167	-0.60%
2022/12/19	0	0.00	1	27.00	27.00	-1	167	-0.60%
2022/12/16	0	0.00	2	27.00	27.00	-2	168	-1.19%
2022/12/14	0	0.00	2	26.50	26.45	-2	168	-1.19%
2022/10/14	0	22.90	1	22.25	22.55	-1	151	-0.66%
2022/10/13	2.3	21.86	0	0.00	21.50	2.3	149	1.50%
2022/10/12	1	22.95	0	0.00	23.00	1	138	0.72%
2022/10/11	1	23.90	0	0.00	23.75	1	134	0.75%
2022/10/03	0.5	24.60	0	0.00	24.50	0.5	138	0.36%
2022/09/29	0	0.00	1	25.25	25.05	-1	139	-0.71%
2022/09/28	1	25.15	1	25.40	25.05	0	142	0.00%
2022/09/27	0	0.00	2	25.75	25.95	-2	140	-1.42%
2022/09/26	2	25.78	3	25.98	25.70	-1	143	-0.70%
2022/09/22	0.2	26.60	0	0.00	26.50	0.2	146	0.13%
2022/09/20	0	0.00	7	26.83	26.75	-7	142	-4.90%
2022/09/15	0	0.00	4	27.36	27.35	-4	146	-2.74%
2022/08/31	0	0.00	6	27.89	28.05	-6	172	-3.47%
2022/08/29	0	0.00	2	27.95	27.80	-2	174	-1.15%
2022/08/24	0	0.00	2	28.05	27.95	-2	174	-1.14%
2022/08/12	2	27.55	0	0.00	27.55	2	171	1.16%
2022/08/09	0	0.00	3	27.60	27.40	-3	170	-1.76%
2022/08/05	2	27.73	0	0.00	27.75	2	172	1.16%
2022/08/03	1	28.05	0	0.00	27.80	1	176	0.57%
2022/07/26	15	27.70	0	0.00	27.85	15	174	8.59%
2022/07/22	5	27.78	0	0.00	27.80	5	174	2.86%
2022/06/20	0	0.00	5	28.35	27.90	-5	230	-2.16%
2022/05/31	0	29.10	0	0.00	29.10	0	272	0.00%
2022/04/27	1	28.15	6	28.54	28.50	-5	469	-1.06%
2022/04/22	0	0.00	5	29.20	28.95	-5	645	-0.77%
2022/04/15	0	0.00	1	29.00	28.90	-1	915	-0.11%
2022/04/12	1	28.80	0	0.00	28.95	1	1,064	0.09%
2022/04/11	1	28.90	0	0.00	28.75	1	1,097	0.09%
2022/04/08	1	29.55	0	0.00	29.60	1	1,164	0.09%
2022/04/07	5	29.83	0	0.00	29.55	5	1,289	0.39%
2022/04/06	4	30.41	0	0.00	30.35	4	1,434	0.28%
2022/04/01	5	30.65	0	0.00	30.75	5	2,023	0.25%
2022/03/28	1	30.85	0	0.00	31.20	1	2,338	0.04%
2022/03/22	0	0.00	2	31.98	32.15	-2	2,345	-0.09%
2022/03/18	1	31.55	0	0.00	32.00	1	2,363	0.04%
2022/03/08	1	30.45	0	0.00	30.70	1	2,395	0.04%
2022/03/07	1	31.65	0	0.00	31.55	1	2,397	0.04%
2022/02/23	2	33.40	0.1	33.30	33.50	1.9	2,366	0.08%
2022/02/22	3	33.08	0	0.00	33.15	3	2,369	0.13%
2022/02/18	2	33.65	0	0.00	33.85	2	2,360	0.08%
2022/02/11	0	0.00	4	33.13	33.15	-4	2,329	-0.17%
2022/02/10	0	0.00	1	33.60	33.40	-1	2,324	-0.04%
2022/02/08	2	33.13	0	0.00	33.35	2	2,321	0.09%
2022/01/19	1	35.40	0	0.00	35.10	1	2,232	0.04%
2022/01/18	0	0.00	2	34.83	34.50	-2	2,189	-0.09%
2022/01/17	1	35.75	2	35.85	35.05	-1	2,160	-0.05%
2022/01/14	0	0.00	1	33.80	34.70	-1	2,044	-0.05%
2022/01/13	2	35.40	0.1	35.50	35.40	1.9	1,981	0.10%
2022/01/12	2	35.40	0	0.00	35.20	2	1,938	0.10%
2022/01/11	6	34.82	10	34.99	34.60	-4	1,880	-0.21%
2022/01/07	2.2	34.37	1	33.35	33.85	1.2	1,758	0.07%
2022/01/06	0	0.00	1	35.60	34.90	-1	1,711	-0.06%
2022/01/05	0.2	34.32	5	34.20	34.55	-4.9	1,633	-0.30%
2022/01/04	0.1	35.05	20	35.00	35.50	-19.9	1,601	-1.24%
2022/01/03	0.2	35.35	1	35.15	35.20	-0.8	1,566	-0.05%
2021/12/30	10	36.40	14	36.79	37.00	-4	1,491	-0.27%
2021/12/29	19	36.39	3	36.62	36.60	16	1,363	1.17%
2021/12/28	83	38.30	51	38.42	36.80	32	1,209	2.64%
2021/12/27	2	36.10	4.4	37.37	37.75	-2.4	618	-0.38%
2021/12/24	6	31.58	21	34.10	34.35	-15	446	-3.36%
2021/12/23	1	31.40	0	0.00	31.25	1	316	0.32%
2021/12/22	2	30.65	0	0.00	30.65	2	300	0.67%
2021/12/17	7	30.21	0	0.00	30.00	7	294	2.38%
2021/12/16	3	30.47	0	0.00	30.30	3	283	1.06%
2021/12/15	1	30.50	0	0.00	30.30	1	279	0.36%
2021/12/14	2	30.63	2	31.30	30.55	0	274	0.00%
2021/12/13	0	0.00	2	31.25	31.35	-2	255	-0.78%
2021/12/10	1	29.35	0	0.00	29.35	1	206	0.48%
2021/11/29	1	28.25	0	0.00	28.60	1	189	0.53%
2021/11/26	0.2	28.85	0	0.00	28.90	0.2	188	0.11%
2021/11/25	0	29.25	0	0.00	29.40	0	184	0.00%
2021/11/11	0	0.00	2	29.20	29.20	-2	201	-0.99%
2021/11/01	5	28.20	0	0.00	28.30	5	211	2.37%
2021/09/28	0	0.00	1	27.80	27.85	-1	348	-0.29%
2021/09/13	0	0.00	4	27.45	27.45	-4	392	-1.02%
2021/09/10	0	0.00	5	26.85	27.00	-5	399	-1.25%
2021/09/08	1	27.15	0	0.00	26.85	1	406	0.25%
2021/08/26	0	0.00	1	29.30	29.30	-1	418	-0.24%
2021/08/20	1	28.30	0	0.00	28.35	1	438	0.23%
2021/08/18	1	28.60	0	0.00	28.90	1	437	0.23%
2021/08/04	1	30.05	0	0.00	30.20	1	559	0.18%
2021/07/30	0	0.00	6	30.25	29.90	-6	599	-1.00%
2021/07/28	0	0.00	4	30.00	30.35	-4	613	-0.65%
2021/07/27	0	0.00	1	31.15	31.15	-1	637	-0.16%
2021/07/21	0	0.00	2	30.75	30.00	-2	720	-0.28%
2021/07/20	4	30.68	0	0.00	30.75	4	731	0.55%
2021/07/15	5	30.56	0	0.00	30.75	5	828	0.60%
2021/07/14	2	30.95	0	0.00	30.70	2	846	0.24%
2021/07/13	2	31.45	1	32.05	31.20	1	891	0.11%
2021/07/06	10	30.41	8	30.35	30.30	2	1,667	0.12%
2021/07/01	0	0.00	5.5	30.17	29.85	-5.5	1,708	-0.32%
2021/06/22	0.2	28.75	0	0.00	28.75	0.2	1,791	0.01%
2021/06/08	0	0.00	2	29.20	29.20	-2	1,837	-0.11%
2021/05/31	0	0.00	0	29.00	29.00	0	1,903	0.00%
2021/05/26	0	0.00	2	28.78	28.80	-2	1,936	-0.10%
2021/05/25	2	28.55	0	0.00	28.55	2	1,939	0.10%
2021/05/24	0	0.00	15	28.12	28.25	-15	1,951	-0.77%
2021/05/17	2	25.50	30	25.60	25.20	-28	1,937	-1.45%
2021/05/13	0	0.00	7	27.36	27.05	-7	1,922	-0.36%
2021/05/12	11.1	28.60	5	29.00	27.50	6.1	1,904	0.32%
2021/05/10	1	31.75	5	32.25	31.45	-4	1,862	-0.21%
2021/05/07	0	0.00	0.6	32.00	32.00	-0.6	1,873	-0.03%
2021/05/06	0	0.00	3	31.35	31.05	-3	1,871	-0.16%
2021/05/04	5	31.70	0	0.00	31.10	5	1,880	0.27%
2021/05/03	16	32.79	2	32.95	32.50	14	1,860	0.75%
2021/04/29	2	34.70	0	0.00	34.55	2	1,830	0.11%
2021/04/28	0	0.00	14	34.86	35.60	-14	1,815	-0.77%
2021/04/27	5	34.35	0	0.00	34.50	5	1,817	0.28%
2021/04/26	2	34.60	1	34.30	34.30	1	1,820	0.05%
2021/04/23	2	34.63	6	34.93	34.50	-4	1,832	-0.22%
2021/04/22	6	34.66	1	35.05	34.45	5	1,838	0.27%
2021/04/21	0	0.00	15	36.45	36.30	-15	1,792	-0.84%
2021/04/20	10	35.73	0	0.00	36.15	10	1,760	0.57%
2021/04/19	17	36.14	3	36.07	36.20	14	1,744	0.80%
2021/04/16	23	36.18	34	36.31	36.85	-11	1,688	-0.65%
2021/04/15	44	36.99	43	36.32	36.25	1	1,612	0.06%
2021/04/14	43	37.82	11.8	37.83	38.25	31.2	1,465	2.13%
2021/04/13	1	34.80	0	0.00	34.80	1	973	0.10%
2021/04/12	0	0.00	3	32.38	32.20	-3	917	-0.33%
2021/04/08	0	0.00	0.1	32.45	32.75	-0.1	935	-0.01%
2021/03/29	1	32.70	1	32.20	32.05	0	896	0.00%
2021/03/26	1	32.65	0	0.00	32.35	1	888	0.11%
2021/03/22	3	31.25	3	31.07	31.05	0	822	0.00%
2021/03/18	0	30.60	0.6	30.60	30.95	-0.6	824	-0.07%
2021/03/03	0	0.00	1	30.95	31.00	-1	819	-0.12%
2021/02/26	0	0.00	1	31.50	31.30	-1	790	-0.13%
2021/01/26	0	0.00	1	30.80	30.30	-1	721	-0.14%
2021/01/20	1	30.50	0	0.00	30.20	1	715	0.14%
2021/01/18	1	32.20	0	0.00	32.00	1	673	0.15%
2021/01/14	0	0.00	3.7	31.36	31.30	-3.7	622	-0.59%
2021/01/06	0	0.00	3	31.50	30.85	-3	616	-0.49%
2021/01/05	1	32.50	0	0.00	32.20	1	598	0.17%
2021/01/04	0	0.00	4	32.70	32.75	-4	588	-0.68%
2020/12/29	0	0.00	1	31.60	31.70	-1	570	-0.18%
2020/12/22	1	30.55	0	0.00	30.50	1	591	0.17%
2020/12/17	3	31.45	0	0.00	31.25	3	616	0.49%
2020/12/14	2	31.68	0	0.00	31.50	2	699	0.29%
2020/12/11	0	0.00	1	32.85	31.80	-1	712	-0.14%
2020/11/24	0	0.00	0	31.15	31.05	0	796	0.00%
2020/11/19	0	0.00	1	30.60	30.70	-1	944	-0.11%
2020/11/11	0	0.00	1.3	29.50	29.35	-1.3	1,089	-0.12%
2020/11/09	1.3	28.70	0	0.00	28.65	1.3	1,115	0.12%
2020/11/05	0.1	28.75	0	0.00	28.75	0.1	1,199	0.01%
2020/10/27	2	29.25	0	0.00	29.25	2	1,495	0.13%
2020/10/16	1	29.40	0	0.00	29.20	1	1,678	0.06%
2020/10/15	0.5	29.50	1	29.60	29.50	-0.5	1,694	-0.03%
2020/10/13	0	29.60	1	29.65	29.65	-1	1,782	-0.05%
2020/10/12	0.1	30.00	0	0.00	30.00	0.1	1,853	0.01%
2020/10/08	0.2	30.20	0	0.00	30.30	0.2	1,919	0.01%
2020/10/07	1	30.45	0	0.00	30.40	1	2,183	0.05%
2020/10/05	0.1	31.00	0	0.00	31.00	0.1	2,280	0.00%
2020/09/23	1	29.90	2	29.80	29.55	-1	2,303	-0.04%
2020/09/16	1	30.95	0	0.00	31.00	1	2,454	0.04%
2020/09/15	1	31.45	0	0.00	31.10	1	2,488	0.04%
2020/09/14	1	31.55	3	31.65	31.45	-2	2,483	-0.08%
2020/09/11	1	30.75	1	30.80	30.80	0	2,504	0.00%
2020/09/10	10	31.40	12	31.94	31.20	-2	2,497	-0.08%
2020/09/04	4	31.55	0	0.00	31.85	4	2,559	0.16%
2020/09/03	0	0.00	4	32.05	32.00	-4	2,574	-0.16%
2020/09/01	1	31.75	0	0.00	31.75	1	2,622	0.04%
2020/08/27	0	0.00	10	31.75	31.20	-10	2,819	-0.35%
2020/08/25	0	0.00	5	31.27	31.10	-5	2,839	-0.18%
2020/08/24	0	0.00	16	30.95	30.95	-16	2,837	-0.56%
2020/08/20	11	29.75	0	0.00	30.20	11	2,835	0.39%
2020/08/19	0	0.00	6	31.86	31.50	-6	2,783	-0.22%
2020/08/18	1	31.75	1	32.30	32.35	0	2,771	0.00%
2020/08/17	0	0.00	2	33.05	32.30	-2	2,785	-0.07%
2020/08/14	10	31.58	0	0.00	31.85	10	2,735	0.37%
2020/08/13	0	0.00	1	32.35	31.60	-1	2,757	-0.04%
2020/08/10	0	0.00	1	31.55	31.65	-1	2,805	-0.04%
2020/08/06	0	32.05	0	0.00	32.25	0	2,976	0.00%
2020/08/05	0	0.00	3	32.75	32.35	-3	2,985	-0.10%
2020/08/04	1	31.95	0	0.00	31.90	1	2,951	0.03%
2020/08/03	2	32.30	1	31.75	31.75	1	3,005	0.03%
2020/07/31	0	0.00	21	31.79	32.05	-21	3,141	-0.67%
2020/07/28	12	29.94	22	29.93	29.55	-10	3,169	-0.32%
2020/07/27	1	30.50	0	0.00	30.70	1	3,190	0.03%
2020/07/24	3	30.83	0	0.00	31.00	3	3,238	0.09%
2020/07/23	0	0.00	4.8	32.55	32.90	-4.8	3,215	-0.15%
2020/07/21	20	32.10	0	0.00	31.75	20	3,251	0.62%
2020/07/20	1	30.70	2	31.08	31.40	-1	3,339	-0.03%
2020/07/17	0	0.00	1	31.05	31.25	-1	3,353	-0.03%
2020/07/16	1	30.75	1	30.80	30.95	0	3,354	0.00%
2020/07/09	1	31.75	1	31.65	31.70	0	3,509	0.00%
2020/07/08	1	32.75	0	0.00	32.70	1	3,475	0.03%
2020/07/07	4	33.55	9	33.66	33.30	-5	3,438	-0.15%
2020/06/30	6	31.77	2	32.15	31.80	4	3,329	0.12%
2020/06/23	1	31.30	0	0.00	31.30	1	3,303	0.03%
2020/06/19	0	0.00	3	30.95	30.75	-3	3,377	-0.09%
2020/06/18	1	30.80	7	30.55	31.05	-6	3,388	-0.18%
2020/06/17	1	30.10	1	30.05	30.05	0	3,362	0.00%
2020/06/15	1	29.95	1	29.90	29.90	0	3,462	0.00%
2020/06/09	0	0.00	3	31.82	31.00	-3	3,675	-0.08%
2020/06/08	4	31.85	0	0.00	31.75	4	3,732	0.11%
2020/06/05	3	32.33	0	0.00	32.60	3	3,822	0.08%
2020/06/04	1	32.75	0	0.00	33.25	1	3,757	0.03%
2020/06/03	2	30.20	1	30.55	30.25	1	3,740	0.03%
2020/05/28	0	0.00	1	30.00	29.90	-1	3,955	-0.03%
2020/05/25	2	30.10	17	29.51	29.75	-15	4,099	-0.37%
2020/05/22	0	0.00	1	29.35	29.70	-1	4,144	-0.02%
2020/05/21	0	0.00	3	30.10	30.20	-3	4,252	-0.07%
2020/05/20	1	30.30	5	29.94	29.80	-4	4,306	-0.09%
2020/05/18	1	30.00	5	30.40	29.70	-4	4,332	-0.09%
2020/05/15	0	0.00	1	32.15	31.35	-1	4,320	-0.02%
2020/05/14	3	32.87	1	32.90	32.00	2	4,311	0.05%
2020/05/13	1	33.50	28	33.51	34.10	-27	4,242	-0.64%
2020/05/12	7	32.88	2	33.20	32.75	5	4,172	0.12%
2020/05/11	0	0.00	8	33.00	32.80	-8	4,192	-0.19%
2020/05/08	1	33.00	2	33.30	33.00	-1	4,171	-0.02%
2020/05/07	9	34.05	1	33.60	33.75	8	4,128	0.19%
2020/05/05	0	0.00	2	31.15	30.65	-2	3,981	-0.05%
2020/05/04	1	29.80	2	30.45	30.45	-1	3,969	-0.03%
2020/04/30	1	30.55	1	31.15	30.70	0	4,002	0.00%
2020/04/29	1	30.65	1	30.70	30.05	0	4,048	0.00%
2020/04/28	7	30.00	0	0.00	29.90	7	4,118	0.17%
2020/04/27	2	29.80	0	0.00	30.00	2	4,102	0.05%
2020/04/23	4	30.35	20	30.03	30.00	-16	4,024	-0.40%
2020/04/22	2	27.60	0	0.00	28.30	2	3,915	0.05%
2020/04/21	0	0.00	47	27.40	27.60	-47	3,900	-1.21%
2020/04/17	4	28.68	1	29.35	28.20	3	3,921	0.08%
2020/04/16	1	28.45	2	29.00	28.70	-1	3,865	-0.03%
2020/04/15	48	28.90	2	28.65	28.90	46	3,894	1.18%
2020/04/14	1	27.50	2	28.00	27.95	-1	3,845	-0.03%
2020/04/13	0	0.00	1	27.55	27.30	-1	3,830	-0.03%
2020/04/10	2	27.33	10	27.20	27.20	-8	3,817	-0.21%
2020/04/09	22	28.02	15	27.90	27.50	7	3,836	0.18%
2020/04/08	0	0.00	100	27.75	27.50	-100	3,787	-2.64%
2020/04/07	1	26.55	2	25.80	27.35	-1	3,708	-0.03%
2020/04/06	21	24.30	1	24.60	24.90	20	3,624	0.55%
2020/04/01	11	23.70	0	0.00	24.35	11	3,629	0.30%
2020/03/27	1	24.65	50	25.00	23.45	-49	3,644	-1.34%
2020/03/25	0	0.00	2	25.05	24.80	-2	3,583	-0.06%
2020/03/24	0	0.00	10	22.99	23.15	-10	3,566	-0.28%
2020/03/23	10	21.85	0	0.00	21.70	10	3,563	0.28%
2020/03/20	0	0.00	20	23.20	23.10	-20	3,616	-0.55%
2020/03/19	61	21.39	5	21.35	21.35	56	3,569	1.57%
2020/03/18	61	24.59	0	0.00	23.70	61	3,507	1.74%
2020/03/17	1	24.85	1	24.80	24.05	0	3,465	0.00%
2020/03/16	40	28.48	0	0.00	26.35	40	3,404	1.18%
2020/03/13	14	26.56	2	26.93	27.80	12	3,360	0.36%
2020/03/12	1	29.65	0	0.00	29.50	1	3,248	0.03%
2020/03/11	1	32.25	11	33.75	31.85	-10	3,194	-0.31%
2020/03/10	0	0.00	2	30.70	31.85	-2	3,175	-0.06%
2020/03/09	7	31.15	0	0.00	30.60	7	3,159	0.22%
2020/03/05	1	34.55	1	34.10	33.75	0	3,170	0.00%
2020/03/04	1	33.80	0	0.00	33.65	1	3,160	0.03%
2020/03/03	3	34.72	8	34.71	34.70	-5	3,102	-0.16%
2020/03/02	4	32.64	4	32.80	32.50	0	3,012	0.00%
2020/02/27	3	33.73	0	0.00	32.00	3	3,094	0.10%
2020/02/26	7	34.66	1	34.35	34.05	6	3,068	0.20%
2020/02/25	2	35.15	1	35.05	35.30	1	3,005	0.03%
2020/02/24	4	34.30	11	35.30	35.50	-7	2,927	-0.24%
2020/02/21	9	34.04	6	34.03	34.50	3	2,807	0.11%
2020/02/20	0	0.00	1	33.60	33.20	-1	2,754	-0.04%
2020/02/19	2	32.78	28	32.54	33.10	-26	2,772	-0.94%
2020/02/18	18	32.11	6	32.30	32.05	12	2,769	0.43%
2020/02/17	4	32.45	3	32.22	32.50	1	2,757	0.04%
2020/02/14	2	31.98	2	31.98	31.80	0	2,890	0.00%
2020/02/13	3	32.12	1	31.85	31.90	2	3,069	0.07%
2020/02/12	1	32.80	3	32.83	32.45	-2	3,106	-0.06%
2020/02/11	0	0.00	1	31.60	31.70	-1	3,098	-0.03%
2020/02/10	3	31.28	4	31.23	31.10	-1	3,136	-0.03%
2020/02/07	2	31.55	11	31.96	31.90	-9	3,191	-0.28%
2020/02/06	10	31.97	2	32.10	31.90	8	3,270	0.24%
2020/02/05	0	0.00	11	30.70	30.70	-11	3,409	-0.32%
2020/02/04	9	31.44	14	30.39	30.45	-5	3,419	-0.15%
2020/02/03	0	0.00	6	28.36	29.20	-6	3,491	-0.17%
2020/01/31	6	29.12	0	0.00	29.00	6	3,792	0.16%
2020/01/30	5	31.95	3	31.95	31.95	2	3,912	0.05%
2020/01/16	1	35.20	0	0.00	35.00	1	4,040	0.02%
2020/01/14	6	35.69	1	35.60	35.40	5	4,109	0.12%
2020/01/13	1	35.65	12	35.29	35.90	-11	4,102	-0.27%
2020/01/10	8	34.57	0	0.00	34.50	8	4,068	0.20%
2020/01/09	1	35.05	6	34.82	35.25	-5	4,079	-0.12%
2020/01/08	3	33.53	0	0.00	33.05	3	4,160	0.07%
2020/01/07	4	34.93	10	34.45	34.35	-6	4,245	-0.14%
2020/01/06	1	34.55	15	34.91	35.05	-14	4,341	-0.32%
2020/01/03	3	35.33	0	0.00	35.05	3	4,413	0.07%
2020/01/02	0	0.00	3	35.87	35.85	-3	4,420	-0.07%
2019/12/31	0	0.00	2	35.20	35.05	-2	4,472	-0.04%
2019/12/30	1	35.20	0	0.00	35.10	1	4,557	0.02%
2019/12/25	2	35.28	1	35.40	35.45	1	4,891	0.02%
2019/12/24	2	34.80	0	0.00	34.70	2	4,924	0.04%
2019/12/23	4	35.35	0	0.00	35.20	4	4,976	0.08%
2019/12/20	2	36.15	13	36.07	35.90	-11	5,115	-0.22%
2019/12/19	2	36.23	6	36.40	36.20	-4	5,398	-0.07%
2019/12/18	8	36.85	0	0.00	36.80	8	5,591	0.14%
2019/12/17	18	37.31	4	37.66	37.45	14	5,645	0.25%
2019/12/16	1	36.40	1	36.75	36.95	0	5,677	0.00%
2019/12/13	2	36.63	5	36.22	36.10	-3	5,838	-0.05%
2019/12/12	3	36.83	0	0.00	36.75	3	5,947	0.05%
2019/12/11	1	37.00	2	37.38	37.10	-1	6,204	-0.02%
2019/12/10	2	36.75	0	0.00	36.75	2	6,386	0.03%
2019/12/09	11	37.90	1	38.00	37.55	10	6,564	0.15%
2019/12/06	2	37.78	0	0.00	37.85	2	6,966	0.03%
2019/12/05	4	37.93	1	38.40	38.30	3	7,574	0.04%
2019/12/04	1	37.40	4	37.46	37.20	-3	7,826	-0.04%
2019/12/03	4	36.93	0	0.00	36.80	4	7,856	0.05%
2019/12/02	3	35.98	14	36.07	37.40	-11	7,926	-0.14%
2019/11/29	10	36.48	7	36.40	36.40	3	7,897	0.04%
2019/11/28	5	36.83	0	0.00	36.50	5	7,926	0.06%
2019/11/26	10	37.15	19.8	37.41	37.40	-9.8	8,147	-0.12%
2019/11/25	3	35.55	1	35.70	35.40	2	8,077	0.02%
2019/11/22	1	36.30	0	0.00	36.10	1	8,142	0.01%
2019/11/21	1	36.30	1	36.30	36.25	0	8,214	0.00%
2019/11/20	0	0.00	3	36.93	36.60	-3	8,297	-0.04%
2019/11/19	2	36.40	0	0.00	36.40	2	8,450	0.02%
2019/11/18	2	36.70	1.7	36.96	36.80	0.3	8,600	0.00%
2019/11/15	3	36.45	1	37.00	36.70	2	8,821	0.02%
2019/11/14	2	36.55	0	0.00	36.45	2	8,860	0.02%
2019/11/13	13	37.23	5	37.51	36.80	8	9,065	0.09%
2019/11/12	19	35.82	14	36.40	37.55	5	9,032	0.06%
2019/11/11	4	36.13	4	36.29	35.90	0	9,088	0.00%
2019/11/08	1	37.50	6	36.94	37.30	-5	9,167	-0.05%
2019/11/07	2	36.93	13	37.06	37.15	-11	9,234	-0.12%
2019/11/06	4.1	37.21	3	36.88	37.65	1.1	9,330	0.01%
2019/11/05	6	37.74	0	0.00	37.75	6	9,537	0.06%
2019/11/04	13.2	37.59	1	37.20	37.00	12.2	9,807	0.12%
2019/11/01	17	39.45	0	0.00	39.50	17	9,823	0.17%
2019/10/31	30.1	39.90	14	39.51	39.00	16.1	9,916	0.16%
2019/10/30	28	40.45	8	39.56	40.00	20	9,878	0.20%
2019/10/29	27.1	43.06	0	0.00	42.30	27.1	9,505	0.29%
2019/10/28	1	45.50	8	46.59	47.00	-7	9,285	-0.08%
2019/10/25	2	44.98	0	0.00	45.20	2	9,251	0.02%
2019/10/24	1	45.95	0	0.00	45.95	1	9,217	0.01%
2019/10/23	1.2	46.01	0.9	46.05	46.30	0.3	9,233	0.00%
2019/10/22	1	46.40	1	47.20	46.45	0	9,305	0.00%
2019/10/21	2	46.08	1	46.90	46.10	1	9,352	0.01%
2019/10/18	4	46.73	4	46.63	46.45	0	9,372	0.00%
2019/10/17	6	46.79	3	46.77	47.00	3	9,363	0.03%
2019/10/16	2	46.03	9	47.09	46.95	-7	9,330	-0.08%
2019/10/15	4	46.50	2.9	46.03	46.20	1.1	9,178	0.01%
2019/10/14	3	43.93	13	46.01	46.45	-10	9,056	-0.11%
2019/10/09	6.9	42.47	23	43.02	42.25	-16.1	8,947	-0.18%
2019/10/08	13.4	45.86	2	47.10	45.55	11.4	8,873	0.13%
2019/10/07	5.1	47.57	0	0.00	46.80	5.1	8,856	0.06%
2019/09/25	11	44.08	0	0.00	44.00	11	8,806	0.12%
2019/09/24	16	44.18	5	45.57	44.00	11	8,839	0.12%
2019/09/23	6	43.80	4	44.16	44.00	2	8,727	0.02%
2019/09/20	8	44.14	3	44.15	44.15	5	8,816	0.06%
2019/09/19	1	43.20	0	0.00	44.10	1	8,695	0.01%
2019/09/18	10	43.46	4	43.29	43.30	6	8,647	0.07%
2019/09/17	18	43.71	1	43.85	43.55	17	8,562	0.20%
2019/09/16	23	42.35	12	42.80	44.00	11	8,396	0.13%
2019/09/12	6	41.53	10	41.10	40.60	-4	8,089	-0.05%
2019/09/11	0	0.00	0.2	41.20	41.40	-0.2	7,907	0.00%
2019/09/10	2	40.30	8	40.49	41.10	-6	7,876	-0.08%
2019/09/09	6	41.58	9	41.50	40.30	-3	7,794	-0.04%
2019/09/06	9	40.96	10	40.93	41.10	-1	7,618	-0.01%
2019/09/05	3	41.23	2	41.25	40.70	1	7,491	0.01%
2019/09/04	9	40.75	3	40.58	40.10	6	7,222	0.08%
2019/09/03	4	40.48	13	39.97	40.70	-9	7,030	-0.13%
2019/09/02	32	40.16	23	39.48	40.70	9	6,847	0.13%
2019/08/30	10	38.35	9	38.60	39.25	1	6,462	0.02%
2019/08/29	101	34.20	106.4	34.96	36.45	-5.4	5,841	-0.09%	大買/大賣/
2019/08/28	1	33.40	4	33.21	33.15	-3	5,524	-0.05%
2019/08/27	1	33.80	4	33.70	33.55	-3	5,464	-0.05%
2019/08/23	5	32.82	0	0.00	32.95	5	5,373	0.09%
2019/08/22	4	33.75	3	34.57	33.10	1	5,319	0.02%
2019/08/21	7	33.33	4	33.35	33.40	3	5,104	0.06%
2019/08/20	5	33.14	5.9	32.93	33.30	-0.9	5,062	-0.02%
2019/08/19	0	0.00	86	32.93	33.45	-86	5,016	-1.71%
2019/08/16	106	33.11	40	32.83	32.40	66	4,981	1.32%	大買/
2019/08/15	1	31.85	0	0.00	32.50	1	4,922	0.02%
2019/08/14	11	33.06	6	34.09	32.80	5	4,879	0.10%
2019/08/13	1.2	32.82	1	33.25	32.50	0.2	4,775	0.01%
2019/08/12	17	32.32	25.1	32.89	33.45	-8.1	4,650	-0.17%
2019/08/08	23	30.98	2	31.00	31.00	21	4,424	0.47%
2019/08/07	20	31.24	6	31.58	30.80	14	4,425	0.32%
2019/08/06	6	30.34	6	31.03	31.35	0	4,243	0.00%
2019/08/05	8	31.06	32	31.37	31.30	-24	4,163	-0.58%
2019/08/02	14	29.54	7	29.58	30.00	7	3,989	0.18%
2019/08/01	5	30.84	47	30.97	31.25	-42	3,864	-1.09%
2019/07/31	6	30.43	6.3	31.07	31.35	-0.3	3,794	-0.01%
2019/07/30	20	30.40	13	30.98	31.00	7	3,670	0.19%
2019/07/29	20	29.59	118	29.55	30.30	-98	3,460	-2.83%	大賣/
2019/07/26	40	26.93	24	27.46	28.15	16	3,180	0.50%
2019/07/25	7	27.07	15	26.55	26.80	-8	2,987	-0.27%
2019/07/24	1	25.60	18	25.46	25.65	-17	2,905	-0.59%
2019/07/23	1	24.70	8	24.95	24.95	-7	2,877	-0.24%
2019/07/22	10	24.53	0	0.00	24.40	10	2,878	0.35%
2019/07/19	1	25.65	3	25.52	24.95	-2	2,896	-0.07%
2019/07/18	20	25.25	1	25.25	25.00	19	2,906	0.65%
2019/07/17	28	25.03	5	25.48	25.00	23	2,951	0.78%
2019/07/16	83	25.58	18	25.61	25.20	65	3,004	2.16%
2019/07/15	4	24.45	10	24.69	25.20	-6	3,051	-0.20%
2019/07/12	12	23.75	15	23.60	23.80	-3	3,390	-0.09%
2019/07/10	1	23.15	0	0.00	23.20	1	3,534	0.03%
2019/07/05	1	23.15	13	23.29	23.30	-12	3,807	-0.32%
2019/07/04	2	23.18	1	23.30	23.05	1	3,805	0.03%
2019/07/03	1	24.00	0	0.00	24.15	1	3,797	0.03%
2019/07/02	0	0.00	1	24.50	24.40	-1	3,798	-0.03%
2019/07/01	20	24.51	2	24.50	24.35	18	3,787	0.48%
2019/06/28	2	23.95	0	0.00	23.65	2	3,699	0.05%
2019/06/27	1	24.10	28	23.88	24.35	-27	3,683	-0.73%
2019/06/26	0	0.00	1	22.50	22.40	-1	3,524	-0.03%
2019/06/25	0	0.00	1	22.35	22.30	-1	3,547	-0.03%
2019/06/21	10	22.65	0	0.00	22.30	10	3,604	0.28%
2019/06/19	0	0.00	6	22.14	22.55	-6	3,923	-0.15%
2019/06/18	9	22.19	0	0.00	21.50	9	4,188	0.21%
2019/06/14	0	0.00	2	21.30	21.55	-2	4,372	-0.05%
2019/06/11	0	0.00	3	21.85	21.80	-3	5,028	-0.06%
2019/06/10	0	0.00	3	21.85	21.95	-3	5,100	-0.06%
2019/06/06	0	0.00	2	21.50	21.50	-2	5,130	-0.04%
2019/06/05	0	0.00	1	21.45	21.35	-1	5,104	-0.02%
2019/06/04	5	21.35	3	21.22	21.20	2	5,087	0.04%
2019/05/31	3	21.27	1	21.40	21.20	2	5,194	0.04%
2019/05/29	0	0.00	5	20.25	20.55	-5	5,497	-0.09%
2019/05/24	0	0.00	1	20.55	20.50	-1	5,567	-0.02%
2019/05/23	4	20.29	1	20.20	20.30	3	5,580	0.05%
2019/05/22	5	21.16	2	21.40	21.00	3	5,720	0.05%
2019/05/21	5	21.38	0	0.00	21.50	5	5,922	0.08%
2019/05/20	17	22.15	4	22.21	21.90	13	6,055	0.21%
2019/05/17	9	22.02	4	22.33	21.80	5	6,067	0.08%
2019/05/16	11	23.24	0	0.00	22.40	11	6,045	0.18%
2019/05/15	5	23.86	3	23.50	23.90	2	6,036	0.03%
2019/05/14	2	21.33	3	22.67	23.50	-1	5,956	-0.02%
2019/05/13	12	22.28	1	22.35	22.25	11	5,913	0.19%
2019/05/10	10	23.89	0	0.00	23.40	10	5,869	0.17%
2019/05/08	1	23.10	3	24.35	24.30	-2	5,762	-0.03%
2019/05/07	0	0.00	2	24.43	24.25	-2	5,727	-0.03%
2019/05/06	9	24.26	0	0.00	24.05	9	5,710	0.16%
2019/05/03	2	25.45	1	25.90	25.35	1	5,630	0.02%
2019/04/30	6	25.29	1	25.35	25.55	5	5,497	0.09%
2019/04/26	0	0.00	1	25.20	25.60	-1	5,366	-0.02%
2019/04/25	1	24.90	7	24.94	25.60	-6	5,359	-0.11%
2019/04/24	6	25.43	10	25.40	25.25	-4	5,407	-0.07%
2019/04/23	0	0.00	20	25.85	25.45	-20	5,379	-0.37%
2019/04/22	21	25.63	0	0.00	25.70	21	5,300	0.40%
2019/04/19	9	25.27	4	24.73	25.20	5	5,210	0.10%
2019/04/18	8	25.21	4	25.94	25.00	4	5,058	0.08%
2019/04/17	10	23.22	5	23.40	23.60	5	4,613	0.11%
2019/04/16	0	0.00	60	22.56	22.85	-60	4,492	-1.34%
2019/04/15	63	22.71	14.5	22.42	22.70	48.5	4,406	1.10%
2019/04/12	0	0.00	4	21.01	21.30	-4	4,159	-0.10%
2019/04/11	0	0.00	5	21.10	20.90	-5	4,132	-0.12%
2019/04/09	5	21.20	0	0.00	21.20	5	4,091	0.12%
2019/04/08	0	0.00	1	21.45	21.25	-1	4,071	-0.02%
2019/04/01	1	21.00	8	21.18	21.10	-7	3,961	-0.18%
2019/03/29	0	0.00	1	20.55	20.55	-1	3,903	-0.03%
2019/03/28	1	20.30	0	0.00	20.30	1	3,886	0.03%
2019/03/27	0	0.00	1	21.00	20.95	-1	3,848	-0.03%
2019/03/26	0	0.00	9	20.85	20.85	-9	3,827	-0.24%
2019/03/25	7	21.06	1	21.05	21.10	6	3,769	0.16%
2019/03/22	8	22.07	1	21.85	21.95	7	3,667	0.19%
2019/03/21	0	21.95	13	21.80	22.10	-13	3,413	-0.38%
2019/03/20	0	0.00	5	21.40	21.30	-5	3,093	-0.16%
2019/03/19	6	21.14	0	0.00	21.15	6	2,976	0.20%
2019/03/18	15	20.92	7.9	20.96	21.30	7.2	2,825	0.25%
2019/03/15	5	20.52	20	20.34	20.60	-15	2,537	-0.59%
2019/03/14	0	0.00	9	19.65	19.75	-9	2,226	-0.40%
2019/03/13	1	19.90	15	19.94	19.65	-14	2,173	-0.64%
2019/03/12	15	19.83	6	19.78	20.20	9	2,090	0.43%
2019/03/11	0	0.00	1	19.40	19.40	-1	2,051	-0.05%
2019/03/08	1	19.35	2	19.15	19.30	-1	2,057	-0.05%
2019/03/07	2	19.60	0	0.00	19.60	2	2,049	0.10%
2019/03/06	22	20.08	1	20.10	20.10	21	2,021	1.04%
2019/03/05	13	20.23	4	20.14	19.90	9	1,891	0.48%
2019/03/04	0	0.00	2	19.38	19.90	-2	1,601	-0.12%
2019/02/27	35	19.10	35	18.70	18.75	0	1,521	0.00%
2019/02/26	1	18.90	0	0.00	18.80	1	1,503	0.07%
2019/02/25	0	0.00	7	19.15	19.15	-7	1,476	-0.47%
2019/02/22	4	18.71	18	18.90	18.80	-14	1,418	-0.99%
2019/02/21	31	19.21	29	19.20	19.10	2	1,384	0.14%
2019/02/20	2	18.50	1	18.90	19.30	1	1,183	0.08%
2019/02/19	39	18.14	9	18.57	18.15	30	966	3.10%
2019/02/18	10	17.46	2	17.60	17.60	8	785	1.02%
2019/02/15	0	0.00	33	16.75	16.65	-33	695	-4.74%
2019/02/14	5	16.93	0	0.00	17.20	5	674	0.74%
2019/02/12	0	0.00	1	16.60	16.75	-1	624	-0.16%
2019/02/11	0	0.00	5	16.33	16.50	-5	616	-0.81%
2019/01/30	6	16.18	0	0.00	16.15	6	625	0.96%
2019/01/28	2	16.40	4	16.25	16.35	-2	648	-0.31%
2019/01/25	0	0.00	26	16.30	16.15	-26	661	-3.93%
2019/01/16	31	16.85	0	0.00	16.70	31	652	4.75%
2018/12/28	0	0.00	0	14.35	14.40	0	756	0.00%
2018/11/27	0	0.00	4	15.25	15.45	-4	1,443	-0.28%
2018/11/20	0	0.00	1	15.50	15.45	-1	2,096	-0.05%
2018/11/19	1	15.75	0	0.00	15.70	1	2,741	0.04%
2018/11/15	2	15.35	0	0.00	15.50	2	3,335	0.06%
2018/11/14	0	0.00	1	15.10	15.05	-1	3,330	-0.03%
2018/11/13	0	0.00	1	14.75	15.00	-1	3,335	-0.03%
2018/11/12	0	0.00	1	15.10	15.05	-1	3,341	-0.03%
2018/11/07	0	0.00	1	15.30	15.25	-1	3,359	-0.03%
2018/11/05	1	15.60	0	0.00	15.20	1	3,340	0.03%
2018/11/01	0	0.00	1	14.85	15.35	-1	3,295	-0.03%
2018/10/30	0	0.00	1	14.20	14.15	-1	3,266	-0.03%
2018/10/29	2	14.35	0	0.00	14.35	2	3,259	0.06%
2018/10/26	0	0.00	3	14.73	14.35	-3	3,257	-0.09%
2018/10/24	0	0.00	1	15.50	15.45	-1	3,240	-0.03%
2018/10/22	1	15.95	0	0.00	15.70	1	3,218	0.03%
2018/10/19	0	0.00	1	15.70	16.10	-1	3,174	-0.03%
2018/10/18	1	15.10	2	15.58	15.50	-1	3,104	-0.03%
2018/10/17	1	14.90	1	14.95	14.65	0	3,060	0.00%
2018/10/11	1	14.35	0	0.00	14.15	1	3,027	0.03%
2018/10/08	0	0.00	2	15.60	15.60	-2	2,981	-0.07%
2018/09/21	1	17.15	0	0.00	16.85	1	2,914	0.03%
2018/09/19	23	17.64	20	17.50	17.35	3	2,881	0.10%
2018/09/17	1	17.00	3	17.20	17.20	-2	2,749	-0.07%
2018/09/06	0	0.00	3	17.80	18.05	-3	2,495	-0.12%
2018/09/05	11	18.93	0	0.00	18.15	11	2,456	0.45%
2018/09/04	0	0.00	1	18.55	18.45	-1	2,324	-0.04%
2018/08/31	0.2	18.55	1	18.50	18.65	-0.9	2,280	-0.04%
2018/08/29	15	19.30	20	19.20	18.90	-5	2,144	-0.23%
2018/08/28	16	19.33	20	19.23	18.90	-4	1,987	-0.20%
2018/08/27	1	19.00	2	19.05	19.30	-1	1,892	-0.05%
2018/08/24	87	19.47	79	19.23	19.60	8	1,682	0.48%
2018/08/23	7	18.00	26	17.70	18.80	-19	1,036	-1.83%
2018/08/22	0	0.00	9	17.10	17.10	-9	512	-1.76%
2018/08/21	18	15.18	0	0.00	15.55	18	415	4.33%
2018/08/15	0	0.00	1	15.35	15.25	-1	381	-0.26%
2018/07/05	1	15.55	0	0.00	15.55	1	456	0.22%
2018/07/04	1	15.55	0	0.00	15.55	1	456	0.22%
2018/06/15	1	17.45	0	0.00	17.20	1	434	0.23%
2018/06/12	1	16.85	0	0.00	16.75	1	401	0.25%
2018/06/06	0	0.00	1	16.80	16.80	-1	390	-0.26%
2018/06/05	0	0.00	1	16.75	16.70	-1	391	-0.26%
2018/06/04	0	0.00	3	16.18	16.35	-3	382	-0.78%
2018/05/28	1	15.90	0	0.00	16.05	1	383	0.26%
2018/05/24	0	0.00	2	16.20	16.20	-2	384	-0.52%
2018/05/21	0	0.00	2	16.20	16.15	-2	414	-0.48%
2018/05/16	1	16.00	0	0.00	15.90	1	428	0.23%
2018/05/15	1	16.35	0	0.00	16.25	1	429	0.23%
2018/05/14	0	0.00	1	16.70	16.70	-1	448	-0.22%
2018/05/11	1	15.90	0	0.00	15.95	1	423	0.24%
2018/05/10	0	0.00	1	16.00	16.35	-1	420	-0.24%
2018/05/09	1	15.50	0	0.00	15.50	1	408	0.24%
2018/05/08	1	15.50	0	0.00	15.70	1	410	0.24%
2018/04/25	1	15.60	6	15.60	15.80	-5	452	-1.11%
2018/04/24	1	16.10	1	16.00	15.80	0	451	0.00%
2018/04/23	1	16.35	1	16.25	16.20	0	448	0.00%
2018/04/20	1	16.40	0	0.00	16.35	1	449	0.22%
2018/04/19	1.5	16.43	0	0.00	16.45	1.5	454	0.32%
2018/04/10	1	16.65	0	0.00	16.60	1	513	0.19%
2018/04/02	1	16.85	0	0.00	16.90	1	521	0.19%
2018/03/30	0	16.85	0	0.00	16.95	0	523	0.00%
2018/03/29	1	17.00	2	17.05	17.00	-1	526	-0.19%
2018/03/28	1	16.85	0	0.00	16.90	1	530	0.19%
2018/03/27	2	17.00	0	0.00	17.10	2	532	0.38%
2018/03/26	0	16.90	0	0.00	16.90	0	533	0.00%
2018/03/23	1	17.10	4	17.00	17.15	-3	536	-0.56%
2018/03/20	1	17.50	0	0.00	17.50	1	540	0.18%
2018/03/13	0	0.00	1	17.90	17.90	-1	552	-0.18%
2018/03/09	1	18.00	0	0.00	17.85	1	593	0.17%
2018/03/01	0	0.00	1	18.25	18.20	-1	682	-0.15%
2018/02/23	4	18.11	0	0.00	17.95	4	876	0.46%
2018/02/22	0	0.00	2	18.00	18.00	-2	875	-0.23%
2018/02/12	1	16.90	0	0.00	16.95	1	864	0.12%
2018/02/07	0	0.00	12	17.06	17.10	-12	876	-1.37%
2018/02/06	12	16.50	0	0.00	16.50	12	872	1.37%
2018/02/05	1	18.20	0	0.00	18.05	1	857	0.12%
2018/01/24	0	0.00	1	19.20	18.90	-1	886	-0.11%
2018/01/22	1	18.90	0	0.00	18.85	1	879	0.11%
2018/01/11	0	0.00	2	19.20	19.20	-2	901	-0.22%
2018/01/09	0	0.00	3	19.18	19.15	-3	880	-0.34%
2018/01/05	1	19.05	0	0.00	19.15	1	894	0.11%
2018/01/04	3	18.90	3	18.95	18.95	0	895	0.00%
2018/01/03	0	0.00	2	18.98	19.00	-2	900	-0.22%
2018/01/02	0	0.00	4	18.95	18.90	-4	931	-0.43%