菱生 (2369)-合庫-嘉義券商分點個股進出

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
21.35
漲跌
▲0.15
漲幅
+0.71%
成交量
1,973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(已收盤)

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

菱生 (2369)籌碼相關－合庫-嘉義券商分點個股進出

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-嘉義券商分點個股進出
合庫-嘉義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
2024/04/22	11	21.41	0	0.00	21.20	11	14,949	0.07%
2024/04/19	8	21.96	6	21.80	21.80	2	14,935	0.01%
2024/04/18	5	22.40	0	0.00	22.35	5	14,894	0.03%
2024/04/17	2	22.45	0	0.00	22.80	2	14,887	0.01%
2024/04/16	13	22.35	60	22.14	22.20	-47	14,886	-0.32%
2024/04/15	11	23.37	15	23.10	23.05	-4	14,838	-0.03%
2024/04/12	5	24.20	0	0.00	24.20	5	14,769	0.03%
2024/04/11	5	24.60	5	24.50	24.45	0	14,759	0.00%
2024/04/10	6	24.94	10	25.35	24.95	-4	14,760	-0.03%
2024/04/03	8	24.14	0	0.00	24.15	8	14,680	0.05%
2024/04/02	1	24.55	1	25.20	24.40	0	14,820	0.00%
2024/04/01	1	25.00	5	24.80	24.90	-4	15,048	-0.03%
2024/03/29	15	23.80	0	0.00	23.80	15	15,037	0.10%
2024/03/28	5	24.25	0	0.00	24.10	5	15,070	0.03%
2024/03/27	15	24.25	24	24.30	24.35	-9	15,060	-0.06%
2024/03/26	22	24.61	0	0.00	24.40	22	15,057	0.15%
2024/03/25	1	25.25	3	25.20	25.20	-2	15,050	-0.01%
2024/03/22	3	25.10	3	25.55	25.35	0	15,016	0.00%
2024/03/21	11	24.48	16	25.33	24.90	-5	14,898	-0.03%
2024/03/20	6	24.30	0	0.00	24.15	6	14,619	0.04%
2024/03/18	0	0.00	7	24.76	24.85	-7	14,646	-0.05%
2024/03/15	5	24.15	30	24.50	24.05	-25	14,617	-0.17%
2024/03/14	6	24.43	6	24.45	24.35	0	14,613	0.00%
2024/03/13	19	25.07	0	0.00	24.95	19	14,624	0.13%
2024/03/12	26	25.33	1	25.55	25.55	25	14,624	0.17%
2024/03/08	23	25.03	5	24.85	24.75	18	14,682	0.12%
2024/03/07	47	26.11	0	25.60	25.60	47	14,631	0.32%
2024/03/06	14	26.28	34	27.02	27.10	-20	14,558	-0.14%
2024/03/05	5	26.05	4	26.30	26.45	1	14,663	0.01%
2024/03/04	8	26.38	2	26.48	26.25	6	15,604	0.04%
2024/03/01	19	26.70	10	27.06	26.35	9	15,581	0.06%
2024/02/29	9	26.49	14	26.88	26.60	-5	15,319	-0.03%
2024/02/27	27	26.66	31	26.38	26.40	-4	15,175	-0.03%
2024/02/26	5	26.95	5	27.35	27.10	0	15,001	0.00%
2024/02/23	13	26.95	3	26.65	26.65	10	14,866	0.07%
2024/02/22	20	27.79	13	27.83	27.25	7	14,794	0.05%
2024/02/21	41	27.80	34	27.91	27.60	7	14,615	0.05%
2024/02/20	20	28.50	33	27.84	27.75	-13	14,454	-0.09%
2024/02/19	59	29.36	34	29.21	28.40	25	14,008	0.18%
2024/02/16	15	26.94	25.4	27.32	28.10	-10.4	12,541	-0.08%
2024/02/15	3	25.17	15	25.05	25.55	-12	11,643	-0.10%
2024/02/05	19	23.97	20	24.47	24.15	-1	11,497	-0.01%
2024/02/02	1	23.90	1	24.15	23.90	0	11,304	0.00%
2024/02/01	7	23.90	2	23.85	23.80	5	11,194	0.04%
2024/01/31	61	24.65	38	24.49	24.35	23	11,138	0.21%
2024/01/30	5	23.88	63	23.86	24.55	-58	10,369	-0.56%
2024/01/29	21	22.69	0	0.00	22.70	21	9,680	0.22%
2024/01/26	6	22.84	2	22.68	22.70	4	9,703	0.04%
2024/01/25	40	23.26	20	23.20	23.20	20	9,672	0.21%
2024/01/24	27	24.55	39	24.41	23.90	-12	9,552	-0.13%
2024/01/23	1	23.60	87	23.41	23.90	-86	8,402	-1.02%
2024/01/22	0	0.00	5	21.70	21.75	-5	8,120	-0.06%
2024/01/19	0	0.00	11	20.98	21.00	-11	8,223	-0.13%
2024/01/18	3	20.20	0	0.00	20.15	3	8,599	0.03%
2024/01/17	5	20.30	2	20.45	20.45	3	9,181	0.03%
2024/01/16	5	20.55	0	0.00	20.70	5	10,785	0.05%
2024/01/12	5	20.70	0	0.00	20.60	5	12,009	0.04%
2024/01/11	0	0.00	15	21.00	21.00	-15	12,175	-0.12%
2024/01/10	1	20.80	0	0.00	20.70	1	12,641	0.01%
2024/01/09	5	21.20	0	0.00	20.90	5	12,858	0.04%
2024/01/08	5	21.70	11	21.70	21.50	-6	13,018	-0.05%
2024/01/05	22	22.24	4	22.00	21.85	18	13,001	0.14%
2024/01/04	22	22.54	0	0.00	22.20	22	12,989	0.17%
2024/01/03	5	22.65	0	0.00	22.60	5	12,970	0.04%
2023/12/29	0	0.00	19	22.98	22.90	-19	12,942	-0.15%
2023/12/28	1	23.30	26	23.41	23.30	-25	12,907	-0.19%
2023/12/27	20	23.23	24	22.79	23.20	-4	12,757	-0.03%
2023/12/26	1	22.20	7	22.42	22.35	-6	12,489	-0.05%
2023/12/25	7	21.85	7	22.46	21.85	0	12,424	0.00%
2023/12/22	15	21.77	0	0.00	21.65	15	12,348	0.12%
2023/12/21	4	21.75	0	0.00	21.70	4	12,332	0.03%
2023/12/20	0	0.00	1	22.35	22.20	-1	12,313	-0.01%
2023/12/18	5	21.95	0	0.00	22.10	5	12,248	0.04%
2023/12/15	38	22.74	6	23.10	22.35	32	12,245	0.26%
2023/12/14	1	22.90	1	23.35	22.85	0	12,198	0.00%
2023/12/12	5	22.90	0	0.00	22.70	5	12,134	0.04%
2023/12/11	3	23.15	0	0.00	23.00	3	12,100	0.02%
2023/12/08	3	23.45	1	23.50	23.30	2	12,079	0.02%
2023/12/06	1	23.35	0	0.00	23.55	1	12,036	0.01%
2023/12/05	25	23.33	0	0.00	23.30	25	11,988	0.21%
2023/12/04	5	23.76	0	0.00	23.70	5	11,939	0.04%
2023/12/01	8	23.71	5	24.10	24.15	3	11,883	0.03%
2023/11/30	9	23.98	6	24.58	23.90	3	11,820	0.03%
2023/11/29	30	24.37	22	24.58	24.30	8	11,673	0.07%
2023/11/28	0	0.00	2	23.60	23.45	-2	11,095	-0.02%
2023/11/27	5	23.25	6	23.33	23.20	-1	11,022	-0.01%
2023/11/24	5	23.35	6	23.48	23.30	-1	10,979	-0.01%
2023/11/22	12	23.26	5	23.45	23.45	7	11,135	0.06%
2023/11/21	16	23.43	15	23.26	23.05	1	11,163	0.01%
2023/11/20	9	23.13	9	23.26	23.25	0	11,011	0.00%
2023/11/17	6	22.89	5	23.19	22.80	1	10,827	0.01%
2023/11/16	3	22.42	1	22.45	22.45	2	10,606	0.02%
2023/11/15	6	22.83	6	21.88	22.60	0	10,389	0.00%
2023/11/14	5	21.59	3	21.47	21.75	2	9,836	0.02%
2023/11/13	2	21.63	0	0.00	21.65	2	9,676	0.02%
2023/11/10	1	20.10	1	20.05	20.10	0	9,288	0.00%
2023/11/07	2	20.75	3	20.45	20.75	-1	9,060	-0.01%
2023/11/03	0	0.00	2	21.00	20.80	-2	8,885	-0.02%
2023/11/02	3	21.15	1	21.10	21.10	2	8,827	0.02%
2023/11/01	0	0.00	5	21.06	20.85	-5	8,765	-0.06%
2023/10/31	1	21.20	22	21.12	21.15	-21	8,649	-0.24%
2023/10/30	12	21.79	1	21.60	21.75	11	8,496	0.13%
2023/10/27	3	22.12	9	21.78	21.70	-6	8,318	-0.07%
2023/10/26	9	22.61	26	22.82	22.40	-17	8,168	-0.21%
2023/10/25	20	23.16	16	23.10	23.25	4	8,159	0.05%
2023/10/24	76	24.33	57	24.02	23.55	19	7,787	0.24%
2023/10/23	27	22.83	13	23.51	23.65	14	6,176	0.23%
2023/10/20	20	19.54	33	20.38	21.50	-13	5,607	-0.23%
2023/10/19	19	19.64	4	19.65	19.55	15	4,977	0.30%
2023/10/18	8	19.94	52	19.85	20.10	-44	4,813	-0.91%
2023/10/17	32	19.09	33	19.48	18.85	-1	4,372	-0.02%
2023/10/16	33	18.22	35	18.43	19.10	-2	4,165	-0.05%
2023/10/04	6	17.36	0	0.00	17.40	6	4,291	0.14%
2023/10/02	5	18.10	0	0.00	18.20	5	4,483	0.11%
2023/09/27	5	18.45	0	0.00	18.55	5	5,089	0.10%
2023/09/21	14	18.82	0	0.00	18.75	14	5,189	0.27%
2023/09/19	6	19.20	0	0.00	19.20	6	5,173	0.12%
2023/09/15	5	19.30	0	0.00	19.55	5	5,156	0.10%
2023/09/12	0	0.00	5	19.54	19.70	-5	5,129	-0.10%
2023/09/11	4	19.85	1	19.35	19.30	3	5,114	0.06%
2023/09/08	19	19.31	0	0.00	19.40	19	5,071	0.37%
2023/09/07	0	0.00	6	19.45	19.55	-6	5,035	-0.12%
2023/09/06	5	19.65	1	19.85	19.65	4	4,995	0.08%
2023/09/05	0	0.00	18	20.16	19.85	-18	4,916	-0.37%
2023/09/04	22	19.45	4	19.56	19.40	18	4,799	0.38%
2023/09/01	13	20.12	14	19.89	20.70	-1	4,607	-0.02%
2023/08/31	0	0.00	12	18.95	19.10	-12	4,113	-0.29%
2023/08/30	1	18.95	20	18.94	18.75	-19	4,098	-0.46%
2023/08/29	18	18.75	7	18.68	18.80	11	4,056	0.27%
2023/08/28	33	19.03	26	19.39	18.95	7	3,970	0.18%
2023/08/25	0	0.00	36	18.44	18.80	-36	3,661	-0.98%
2023/08/24	8	17.45	8	17.95	17.50	0	3,472	0.00%
2023/08/23	0	0.00	5	17.25	17.25	-5	3,444	-0.15%
2023/08/22	0	0.00	5	16.80	16.70	-5	3,433	-0.15%
2023/08/21	0	0.00	8	17.00	16.95	-8	3,422	-0.23%
2023/08/18	2	17.00	0	0.00	17.00	2	3,418	0.06%
2023/08/17	0	0.00	6	17.33	17.25	-6	3,412	-0.18%
2023/08/16	8	16.99	0	0.00	17.05	8	3,402	0.24%
2023/08/14	5	16.95	10	17.00	17.00	-5	3,389	-0.15%
2023/08/11	18	17.48	0	0.00	17.35	18	3,371	0.53%
2023/08/10	15	17.83	0	0.00	17.55	15	3,364	0.45%
2023/08/09	23	18.32	0	0.00	18.20	23	3,323	0.69%
2023/08/08	7	18.46	0	0.00	18.50	7	3,296	0.21%
2023/08/07	0	0.00	25	18.66	18.75	-25	3,280	-0.76%
2023/08/04	5	17.90	0	0.00	18.10	5	3,244	0.15%
2023/08/02	20	18.15	0	0.00	18.10	20	3,209	0.62%
2023/08/01	9	18.56	0	0.00	18.50	9	3,159	0.28%
2023/07/31	0	0.00	2	18.90	18.70	-2	3,108	-0.06%
2023/07/28	12	20.19	4	20.49	20.05	8	2,944	0.27%
2023/07/27	0	0.00	27	18.53	19.35	-27	2,504	-1.08%
2023/07/19	16	17.60	0	0.00	17.55	16	2,159	0.74%
2023/07/18	5	17.90	5	18.50	17.85	0	2,129	0.00%
2023/07/14	0	0.00	2	18.10	17.85	-2	1,998	-0.10%
2023/07/13	4	17.98	6	18.34	17.85	-2	1,994	-0.10%
2023/07/12	11	17.77	1	18.05	17.90	10	1,892	0.53%
2023/07/11	0	0.00	2	17.90	17.80	-2	1,846	-0.11%
2023/07/10	2	17.85	0	0.00	17.50	2	1,821	0.11%
2023/07/07	0	0.00	1	18.50	17.85	-1	1,813	-0.06%
2023/07/06	2	18.38	1	18.35	18.40	1	1,658	0.06%
2023/07/05	4	18.11	14	18.26	18.00	-10	1,477	-0.68%
2023/07/04	0	0.00	76	16.81	17.15	-76	1,025	-7.41%
2023/06/29	0	0.00	4	15.45	15.40	-4	893	-0.45%
2023/06/28	1	15.20	0	0.00	15.20	1	890	0.11%
2023/06/27	5	15.30	0	0.00	15.25	5	879	0.57%
2023/06/21	2	15.50	0	0.00	15.55	2	864	0.23%
2023/06/20	0	0.00	10	15.60	15.45	-10	866	-1.15%
2023/06/16	1	15.40	0	0.00	15.60	1	842	0.12%
2023/06/15	0	0.00	16	15.50	15.40	-16	814	-1.96%
2023/06/13	0	0.00	5	15.00	14.90	-5	779	-0.64%
2023/06/12	12	14.80	0	0.00	14.75	12	775	1.55%
2023/06/05	0	0.00	22	14.90	14.95	-22	830	-2.65%
2023/06/01	0	0.00	3	14.50	14.55	-3	826	-0.36%
2023/05/31	0	0.00	5	14.61	14.65	-5	839	-0.60%
2023/05/29	0	0.00	3	14.65	14.60	-3	845	-0.35%
2023/05/26	6	14.23	0	0.00	14.30	6	855	0.70%
2023/05/24	0	0.00	3	14.60	14.55	-3	910	-0.33%
2023/05/23	10	14.40	7	14.49	14.40	3	928	0.32%
2023/05/22	5	14.10	0	0.00	14.20	5	965	0.52%
2023/05/18	5	14.00	0	0.00	14.00	5	1,094	0.46%
2023/05/17	5	14.10	0	0.00	14.05	5	1,097	0.46%
2023/05/16	0	0.00	5	14.05	14.00	-5	1,099	-0.45%
2023/05/12	1	13.75	0	0.00	13.70	1	1,139	0.09%
2023/05/11	5	13.90	0	0.00	13.60	5	1,179	0.42%
2023/05/10	0	0.00	5	14.00	14.00	-5	1,202	-0.42%
2023/05/08	0	0.00	1	14.25	14.20	-1	1,234	-0.08%
2023/05/05	2	14.25	0	0.00	14.20	2	1,278	0.16%
2023/05/04	5	14.18	0	0.00	14.20	5	1,422	0.35%
2023/05/03	5	14.10	0	0.00	14.20	5	1,477	0.34%
2023/04/28	14	14.20	0	0.00	14.25	14	1,497	0.94%
2023/04/25	6	14.25	0	0.00	14.20	6	1,483	0.40%
2023/04/21	6	14.84	0	0.00	14.85	6	1,471	0.41%
2023/04/20	6	15.18	0	0.00	15.05	6	1,460	0.41%
2023/04/19	15	15.45	0	0.00	15.50	15	1,454	1.03%
2023/04/18	0	0.00	15	15.78	15.70	-15	1,443	-1.04%
2023/04/17	0	0.00	13	15.70	15.60	-13	1,412	-0.92%
2023/04/13	10	15.50	0	0.00	15.35	10	1,378	0.73%
2023/04/12	2	15.15	30	15.55	15.70	-28	1,355	-2.07%
2023/04/07	18	14.95	0	0.00	14.95	18	1,294	1.39%
2023/03/28	5	15.05	0	0.00	15.05	5	1,280	0.39%
2023/03/24	0	0.00	5	15.35	15.20	-5	1,275	-0.39%
2023/03/16	5	14.65	6	14.35	14.35	-1	1,258	-0.08%
2023/03/15	5	14.95	0	0.00	14.80	5	1,252	0.40%
2023/03/14	0	0.00	10	14.85	14.85	-10	1,260	-0.79%
2023/03/13	10	14.90	6	15.02	15.00	4	1,271	0.31%
2023/03/10	17	15.28	0	0.00	15.10	17	1,280	1.33%
2023/03/09	0	0.00	16	15.90	15.55	-16	1,276	-1.25%
2023/03/08	0	0.00	1	15.70	15.70	-1	1,267	-0.08%
2023/03/07	0	0.00	5	15.60	15.55	-5	1,243	-0.40%
2023/02/24	19	15.26	0	0.00	15.15	19	1,204	1.58%
2023/02/23	6	15.40	0	0.00	15.40	6	1,192	0.50%
2023/02/22	16	15.20	14	15.50	15.50	2	1,171	0.17%
2023/02/21	7	15.41	0	0.00	15.45	7	1,166	0.60%
2023/02/20	0	0.00	10.5	15.50	15.70	-10.5	1,163	-0.90%
2023/02/17	1	15.35	7.5	15.36	15.45	-6.5	1,138	-0.57%
2023/02/16	2	15.20	19	15.19	15.25	-17	1,104	-1.54%
2023/02/10	9	14.45	0	0.00	14.40	9	1,126	0.80%
2023/02/09	0	0.00	1	15.05	14.90	-1	1,101	-0.09%
2023/02/06	9	14.72	0	0.00	14.80	9	1,095	0.82%
2023/02/03	5	14.95	1	15.00	15.05	4	1,081	0.37%
2023/02/02	5	15.10	18	15.05	15.10	-13	1,040	-1.25%
2023/02/01	0	0.00	10	14.50	14.70	-10	900	-1.11%
2023/01/31	5	13.70	5	13.75	13.95	0	852	0.00%
2023/01/13	5	13.20	0	0.00	13.15	5	837	0.60%
2023/01/09	0	0.00	5	13.50	13.45	-5	838	-0.60%
2023/01/03	5	13.00	0	0.00	13.05	5	888	0.56%
2022/12/29	0	0.00	7	12.95	12.95	-7	892	-0.78%
2022/12/28	0	0.00	3	13.10	13.10	-3	897	-0.33%
2022/12/21	5	13.25	0	0.00	13.20	5	973	0.51%
2022/12/20	5	13.60	0	0.00	13.20	5	981	0.51%
2022/12/19	0	0.00	5	13.60	13.60	-5	1,007	-0.50%
2022/12/16	5	13.65	0	0.00	13.70	5	1,015	0.49%
2022/12/07	10	14.20	0	0.00	14.05	10	1,045	0.96%
2022/12/06	1	14.35	0	0.00	14.35	1	1,049	0.10%
2022/12/02	0	0.00	5	14.80	14.90	-5	1,039	-0.48%
2022/11/30	7	14.14	0	0.00	14.25	7	1,031	0.68%
2022/11/22	5	13.90	5	13.95	14.00	0	1,047	0.00%
2022/11/21	5	14.15	0	0.00	14.00	5	1,053	0.47%
2022/11/17	0	0.00	5	14.45	14.45	-5	1,050	-0.48%
2022/11/15	0	0.00	5	14.15	14.15	-5	1,028	-0.49%
2022/11/10	10	13.68	0	0.00	13.85	10	1,005	0.99%
2022/11/09	0	0.00	2	13.80	13.95	-2	1,002	-0.20%
2022/11/08	0	0.00	3	13.70	13.50	-3	923	-0.32%
2022/10/24	0	0.00	5	13.00	12.75	-5	1,110	-0.45%
2022/10/21	5	12.50	0	0.00	12.65	5	1,123	0.45%
2022/10/19	0	0.00	1	12.80	12.65	-1	1,144	-0.09%
2022/10/14	5	12.10	5	12.70	12.65	0	1,178	0.00%
2022/10/12	5	12.80	0	0.00	12.75	5	1,162	0.43%
2022/10/11	0	0.00	5	13.00	12.95	-5	1,166	-0.43%
2022/10/07	0	0.00	1	13.45	13.45	-1	1,169	-0.09%
2022/10/05	0	0.00	5	13.60	13.45	-5	1,191	-0.42%
2022/10/03	5	12.65	5	12.95	12.95	0	1,211	0.00%
2022/09/29	0	0.00	2	12.95	12.85	-2	1,247	-0.16%
2022/09/28	0	0.00	7	12.45	12.35	-7	1,254	-0.56%
2022/09/26	0	0.00	5	13.50	13.35	-5	1,257	-0.40%
2022/09/22	5	14.50	1	14.95	14.75	4	1,292	0.31%
2022/09/16	5	15.05	0	0.00	14.85	5	1,316	0.38%
2022/09/13	0	0.00	5	15.40	15.15	-5	1,369	-0.37%
2022/09/07	5	14.80	0	0.00	14.65	5	1,461	0.34%
2022/09/05	8	15.33	0	0.00	15.15	8	1,486	0.54%
2022/08/29	5	15.55	0	0.00	15.65	5	1,504	0.33%
2022/08/23	15	15.90	0	0.00	15.85	15	1,558	0.96%
2022/08/19	0	0.00	22	16.47	16.55	-22	1,578	-1.39%
2022/08/18	0	0.00	10	16.00	16.20	-10	1,566	-0.64%
2022/08/17	1	16.15	0	0.00	16.10	1	1,562	0.06%
2022/08/12	0	0.00	6	15.79	15.85	-6	1,560	-0.38%
2022/08/10	6	15.10	0	0.00	15.10	6	1,543	0.39%
2022/08/09	0	0.00	2	15.40	15.25	-2	1,542	-0.13%
2022/08/08	2	15.80	0	0.00	15.50	2	1,536	0.13%
2022/08/05	20	15.75	0	0.00	15.90	20	1,522	1.31%
2022/08/04	5	15.40	0	0.00	15.60	5	1,524	0.33%
2022/07/28	0	0.00	5	16.95	16.75	-5	1,429	-0.35%
2022/07/26	5	16.45	0	0.00	16.40	5	1,414	0.35%
2022/07/19	5	16.60	14	16.55	16.55	-9	1,461	-0.62%
2022/07/15	0	0.00	7	16.15	16.10	-7	1,465	-0.48%
2022/07/14	0	0.00	5	15.85	15.85	-5	1,470	-0.34%
2022/07/12	10	15.38	0	0.00	15.05	10	1,479	0.68%
2022/07/11	9	15.75	0	0.00	15.80	9	1,483	0.61%
2022/07/08	0	0.00	5	16.10	16.25	-5	1,481	-0.34%
2022/07/07	13	15.14	13	15.77	15.85	0	1,472	0.00%
2022/07/06	11	15.59	0	0.00	15.20	11	1,461	0.75%
2022/07/05	6	15.77	5	16.00	16.00	1	1,480	0.07%
2022/07/04	0	0.00	16	15.89	15.80	-16	1,482	-1.08%
2022/07/01	0	0.00	10	15.60	15.40	-10	1,481	-0.67%
2022/06/30	5	16.85	0	0.00	16.45	5	1,455	0.34%
2022/06/23	5	17.10	5	17.00	17.00	0	1,529	0.00%
2022/06/21	5	17.10	5	17.70	17.85	0	1,759	0.00%
2022/06/20	10	17.65	0	0.00	17.00	10	1,775	0.56%
2022/06/17	5	18.10	30	18.09	18.10	-25	1,791	-1.40%
2022/06/16	3	19.10	0	0.00	18.70	3	1,818	0.16%
2022/06/14	5	19.47	0	0.00	19.45	5	1,936	0.26%
2022/06/13	9	20.00	5	19.90	19.90	4	1,919	0.21%
2022/06/10	9	20.68	0	0.00	20.60	9	1,927	0.47%
2022/06/07	3	21.30	0	0.00	21.25	3	2,013	0.15%
2022/05/30	0	0.00	6	21.45	21.60	-6	2,125	-0.28%
2022/05/25	4	20.85	0	0.00	20.90	4	2,167	0.18%
2022/05/24	3	20.60	1	21.05	20.50	2	2,219	0.09%
2022/05/16	0	0.00	5	20.45	20.35	-5	2,338	-0.21%
2022/05/12	4	20.20	0	0.00	19.80	4	2,351	0.17%
2022/05/09	0	0.00	1	21.20	20.80	-1	2,479	-0.04%
2022/05/03	0	0.00	5	21.10	21.15	-5	2,601	-0.19%
2022/04/28	3	21.30	0	0.00	21.15	3	2,672	0.11%
2022/04/27	2	20.60	1	20.65	21.10	1	2,749	0.04%
2022/04/26	1	21.70	0	0.00	21.60	1	2,730	0.04%
2022/04/20	0	0.00	6	23.30	23.15	-6	2,845	-0.21%
2022/04/18	1	22.40	0	0.00	22.60	1	2,967	0.03%
2022/04/15	2	23.00	0	0.00	22.80	2	2,993	0.07%
2022/04/12	3	22.85	2	23.00	23.05	1	3,248	0.03%
2022/04/11	4	23.53	0	0.00	23.05	4	3,344	0.12%
2022/04/08	0	0.00	2	23.70	23.75	-2	3,592	-0.06%
2022/04/07	3	23.60	0	0.00	23.60	3	3,776	0.08%
2022/04/06	3	23.95	4	24.08	24.05	-1	3,948	-0.03%
2022/03/31	3	24.35	0	0.00	24.45	3	4,293	0.07%
2022/03/28	12	24.73	1	24.80	24.90	11	4,878	0.23%
2022/03/25	18	25.55	23	25.89	25.15	-5	4,902	-0.10%
2022/03/23	0	0.00	5	24.96	24.95	-5	4,782	-0.10%
2022/03/22	0	0.00	9	24.83	24.80	-9	4,871	-0.18%
2022/03/21	1	24.50	0	0.00	24.60	1	4,929	0.02%
2022/03/18	0	0.00	16	23.71	24.45	-16	4,986	-0.32%
2022/03/17	0	0.00	5	23.20	23.25	-5	4,941	-0.10%
2022/03/15	11	22.44	2	23.20	22.35	9	5,142	0.18%
2022/03/10	0	0.00	4	22.88	22.90	-4	5,638	-0.07%
2022/03/08	8	22.12	0	0.00	21.50	8	5,957	0.13%
2022/03/07	7	22.79	0	0.00	22.50	7	7,005	0.10%
2022/03/03	3	24.15	3	24.35	24.10	0	7,897	0.00%
2022/02/24	16	23.66	5	23.35	23.35	11	8,572	0.13%
2022/02/23	0	0.00	2	24.50	24.30	-2	8,919	-0.02%
2022/02/22	5	24.43	0	0.00	24.35	5	9,124	0.05%
2022/02/21	11	24.87	0	0.00	25.00	11	9,283	0.12%
2022/02/18	10	25.05	10	24.85	25.10	0	9,691	0.00%
2022/02/17	1	25.05	0	0.00	25.00	1	9,801	0.01%
2022/02/15	1	24.70	0	0.00	24.65	1	10,157	0.01%
2022/02/11	11	25.25	1	25.25	25.25	10	10,412	0.10%
2022/02/09	0	0.00	9	25.18	25.30	-9	10,585	-0.09%
2022/02/08	4	24.20	0	0.00	24.45	4	10,600	0.04%
2022/01/25	4	23.75	0	0.00	23.40	4	11,241	0.04%
2022/01/24	4	24.14	3	24.25	24.20	1	11,341	0.01%
2022/01/21	8	25.04	1	25.00	24.65	7	11,433	0.06%
2022/01/20	4	24.85	6	25.13	25.50	-2	11,496	-0.02%
2022/01/19	3	24.85	0	0.00	25.15	3	11,483	0.03%
2022/01/18	1	25.85	0	0.00	25.10	1	11,543	0.01%
2022/01/14	2	24.58	1	24.80	24.80	1	11,597	0.01%
2022/01/12	1	25.25	6	25.15	25.20	-5	11,640	-0.04%
2022/01/11	7	25.31	0	0.00	25.25	7	11,662	0.06%
2022/01/10	3	25.85	0	0.00	25.90	3	11,660	0.03%
2022/01/07	9	26.18	5	26.00	26.05	4	11,753	0.03%
2022/01/06	3	26.93	2	26.95	27.00	1	11,772	0.01%
2022/01/05	0	0.00	10	27.35	27.10	-10	11,815	-0.08%
2022/01/04	1	27.50	4	27.54	27.55	-3	11,843	-0.03%
2022/01/03	1	27.45	5	27.51	27.85	-4	11,828	-0.03%
2021/12/30	0	0.00	14	27.65	27.70	-14	11,651	-0.12%
2021/12/29	1	27.35	3	27.45	27.30	-2	11,570	-0.02%
2021/12/28	5	27.10	5	27.25	26.85	0	11,556	0.00%
2021/12/27	3	27.28	15	27.26	27.00	-12	11,660	-0.10%
2021/12/24	24	26.97	32	27.08	27.35	-8	11,567	-0.07%
2021/12/23	10	26.15	1	26.20	26.35	9	11,213	0.08%
2021/12/22	3	26.00	1	26.25	25.90	2	11,372	0.02%
2021/12/21	2	25.90	0	0.00	25.80	2	11,439	0.02%
2021/12/20	4	25.83	0	0.00	25.75	4	11,510	0.03%
2021/12/17	0	0.00	2	26.10	26.05	-2	11,611	-0.02%
2021/12/16	1	26.55	5	26.75	26.80	-4	11,789	-0.03%
2021/12/15	0	0.00	10	26.20	26.20	-10	11,905	-0.08%
2021/12/14	13	26.01	11	25.92	25.75	2	12,137	0.02%
2021/12/13	3	26.45	0	0.00	26.40	3	12,420	0.02%
2021/12/10	1	26.95	2	26.68	26.50	-1	12,605	-0.01%
2021/12/09	7	26.88	0	0.00	26.70	7	12,786	0.05%
2021/12/08	0	0.00	3	27.75	27.15	-3	12,948	-0.02%
2021/12/07	5	27.05	1	27.40	27.35	4	13,140	0.03%
2021/12/06	3	26.75	0	0.00	26.60	3	13,635	0.02%
2021/12/03	7	27.40	6	27.16	27.00	1	13,941	0.01%
2021/12/02	15	27.54	12	27.50	26.95	3	14,271	0.02%
2021/12/01	64	28.30	38	28.40	27.80	26	14,650	0.18%
2021/11/30	16	27.16	25	27.46	28.10	-9	14,388	-0.06%
2021/11/29	22	25.63	18	25.83	25.55	4	14,168	0.03%
2021/11/26	22	26.86	18	26.82	26.60	4	14,466	0.03%
2021/11/25	0	0.00	5	26.73	26.45	-5	14,563	-0.03%
2021/11/24	5	25.93	0	0.00	26.20	5	14,807	0.03%
2021/11/23	9	26.60	6	26.75	26.15	3	15,772	0.02%
2021/11/22	1	26.70	6	27.31	27.30	-5	16,008	-0.03%
2021/11/19	6	26.30	5	26.86	26.85	1	16,031	0.01%
2021/11/18	7	26.14	1	26.60	26.10	6	16,273	0.04%
2021/11/17	11	26.21	14	26.86	26.90	-3	16,561	-0.02%
2021/11/16	0	0.00	4	26.08	25.90	-4	16,392	-0.02%
2021/11/15	4	25.59	10	25.74	25.60	-6	16,550	-0.04%
2021/11/12	16	24.78	11	25.05	24.55	5	16,751	0.03%
2021/11/10	9	25.43	1	25.50	25.55	8	17,624	0.05%
2021/11/09	1	26.15	3	26.37	26.00	-2	18,390	-0.01%
2021/11/08	0	0.00	3	26.30	25.80	-3	18,846	-0.02%
2021/11/05	7	25.61	4	25.59	25.85	3	19,553	0.02%
2021/11/04	4	26.08	3	25.97	25.70	1	20,495	0.00%
2021/11/03	6	25.97	1	25.80	25.80	5	22,304	0.02%
2021/11/02	2	26.60	3	25.95	26.60	-1	24,642	0.00%
2021/11/01	13	26.03	54	25.99	25.95	-41	25,540	-0.16%
2021/10/29	5	25.67	6	25.53	25.20	-1	25,707	0.00%
2021/10/28	1	25.70	0	0.00	26.05	1	25,842	0.00%
2021/10/27	3	25.80	1	25.25	25.80	2	26,197	0.01%
2021/10/26	47	25.53	11	25.51	25.10	36	26,488	0.14%
2021/10/22	0	0.00	1	25.25	25.45	-1	26,950	0.00%
2021/10/21	1	25.70	3	25.15	25.05	-2	27,283	-0.01%
2021/10/20	0	0.00	12	25.12	25.15	-12	27,492	-0.04%
2021/10/19	1	24.95	5	25.24	25.30	-4	27,842	-0.01%
2021/10/18	24	24.93	5	24.78	24.55	19	28,634	0.07%
2021/10/15	0	0.00	3	24.73	24.80	-3	29,069	-0.01%
2021/10/14	1	23.50	1	23.80	23.65	0	29,343	0.00%
2021/10/13	1	23.90	0	0.00	23.70	1	29,746	0.00%
2021/10/12	10	24.98	8	24.34	24.35	2	29,981	0.01%
2021/10/08	7	26.07	7	26.00	25.55	0	30,475	0.00%
2021/10/07	4	25.78	5	26.02	26.10	-1	31,126	0.00%
2021/10/06	3	25.60	4	24.95	24.90	-1	32,701	0.00%
2021/10/05	4	24.70	10	24.73	25.65	-6	33,514	-0.02%
2021/10/04	2	25.93	32	24.74	24.50	-30	35,120	-0.09%
2021/10/01	4	26.44	14	25.94	25.85	-10	35,406	-0.03%
2021/09/30	3	26.52	24	26.78	27.00	-21	35,605	-0.06%
2021/09/29	25	26.90	28	26.38	26.30	-3	35,968	-0.01%
2021/09/28	19	27.94	9	28.03	28.05	10	36,179	0.03%
2021/09/27	6	28.33	13	28.35	28.20	-7	36,410	-0.02%
2021/09/24	7	28.68	6	28.82	28.55	1	36,463	0.00%
2021/09/23	19	28.59	26	28.43	28.20	-7	36,408	-0.02%
2021/09/22	21	28.49	20	28.51	28.30	1	36,306	0.00%
2021/09/17	17	28.81	13	28.86	28.75	4	36,253	0.01%
2021/09/16	1	28.70	10	29.35	29.55	-9	36,183	-0.02%
2021/09/15	10	28.42	12	28.27	28.30	-2	35,892	-0.01%
2021/09/14	4	28.89	10	29.29	29.05	-6	35,759	-0.02%
2021/09/13	19	29.43	17	28.96	28.90	2	35,654	0.01%
2021/09/10	17	29.74	16	29.80	29.85	1	35,997	0.00%
2021/09/09	6	28.82	19	29.24	30.10	-13	36,385	-0.04%
2021/09/08	61	28.48	42	28.84	28.30	19	36,618	0.05%
2021/09/07	20	29.12	36	28.57	28.50	-16	36,439	-0.04%
2021/09/06	59	30.19	17	29.90	29.90	42	36,113	0.12%
2021/09/03	9	30.04	121	30.07	30.65	-112	35,579	-0.31%	大賣/鉅額交易
2021/09/02	77	29.45	15	30.24	28.95	62	35,229	0.18%
2021/09/01	79	30.25	10	30.39	30.50	69	34,963	0.20%
2021/08/31	14	29.65	10	29.62	30.45	4	34,532	0.01%
2021/08/30	27	29.23	30	29.11	29.15	-3	34,421	-0.01%
2021/08/27	50	29.58	70	29.73	28.65	-20	34,102	-0.06%
2021/08/26	6	28.84	15	28.84	29.30	-9	33,124	-0.03%
2021/08/25	10	28.65	8	28.61	28.55	2	32,777	0.01%
2021/08/24	26	28.39	23	28.07	27.95	3	32,487	0.01%
2021/08/23	2	27.08	4	27.75	28.60	-2	32,099	-0.01%
2021/08/20	7	25.89	12	26.23	26.50	-5	31,797	-0.02%
2021/08/19	18	26.33	30	25.98	25.50	-12	31,611	-0.04%
2021/08/18	24	25.71	13	25.26	26.90	11	31,672	0.03%
2021/08/17	18	26.27	18	25.11	25.05	0	31,361	0.00%
2021/08/16	4	25.61	5	25.47	25.85	-1	30,920	0.00%
2021/08/13	33	27.66	17	27.51	26.85	16	30,425	0.05%
2021/08/12	16	27.75	15	28.05	28.05	1	29,558	0.00%
2021/08/11	33	28.17	34	28.62	27.40	-1	29,119	0.00%
2021/08/10	24	29.30	18	29.48	29.30	6	28,381	0.02%
2021/08/09	142	30.27	103	30.55	29.85	39	27,503	0.14%	大買/大賣/
2021/08/06	97	30.06	112	30.62	29.35	-15	25,670	-0.06%	大賣/
2021/08/05	56	29.35	27.2	29.29	31.15	28.9	23,188	0.12%
2021/08/04	22	28.23	2	27.95	28.35	20	22,281	0.09%
2021/08/03	3	27.70	5	27.60	28.00	-2	22,117	-0.01%
2021/08/02	10	27.22	10	27.33	27.20	0	22,141	0.00%
2021/07/30	9	26.95	0	0.00	26.65	9	21,909	0.04%
2021/07/29	20	26.26	27	26.18	26.20	-7	21,642	-0.03%
2021/07/28	8	25.56	1	26.15	26.20	7	21,511	0.03%
2021/07/27	7	28.29	42	27.21	27.05	-35	21,360	-0.16%
2021/07/26	46	28.38	3	28.17	28.15	43	21,094	0.20%
2021/07/23	7	27.67	8	28.01	28.10	-1	21,018	0.00%
2021/07/22	16.1	28.16	15	28.01	27.80	1.1	20,792	0.01%
2021/07/21	7	27.11	11	27.34	27.55	-4	20,057	-0.02%
2021/07/20	1	26.85	4	27.35	26.65	-3	19,848	-0.02%
2021/07/19	38	26.68	37	27.13	27.00	1	19,639	0.01%
2021/07/16	4	26.08	8	26.34	26.45	-4	19,323	-0.02%
2021/07/15	6	25.86	4	25.31	26.20	2	19,163	0.01%
2021/07/14	19	25.90	6	26.22	25.30	13	18,720	0.07%
2021/07/13	6	27.98	23	28.34	27.35	-17	18,262	-0.09%
2021/07/12	3	25.08	4.2	25.30	26.40	-1.2	16,717	-0.01%
2021/07/09	52	23.77	66	23.78	24.00	-14	15,872	-0.09%
2021/07/08	0	0.00	9	23.20	23.20	-9	14,274	-0.06%
2021/07/07	25	20.80	15	20.79	21.10	10	13,999	0.07%
2021/07/06	97	20.92	117	20.69	20.40	-20	13,812	-0.14%	大賣/
2021/07/05	37	20.36	1	20.60	20.65	36	13,568	0.27%
2021/07/02	7	19.80	52	19.61	19.85	-45	13,896	-0.32%
2021/07/01	3	19.55	2	19.10	19.40	1	14,443	0.01%
2021/06/30	0	0.00	4	19.48	19.50	-4	14,510	-0.03%
2021/06/29	30	19.23	1	19.35	19.20	29	14,458	0.20%
2021/06/28	24	19.63	33	19.47	19.65	-9	14,351	-0.06%
2021/06/25	8	19.31	0	0.00	19.05	8	14,312	0.06%
2021/06/24	4	18.80	3	18.90	19.30	1	14,589	0.01%
2021/06/23	11	18.69	2	18.88	18.95	9	14,571	0.06%
2021/06/22	0	0.00	50	18.55	18.45	-50	14,656	-0.34%
2021/06/21	22	19.64	160	18.70	18.50	-138	14,558	-0.95%	大賣/鉅額交易
2021/06/18	61	19.87	10	19.70	19.45	51	14,066	0.36%
2021/06/17	17	19.87	1.1	19.45	20.80	15.9	13,399	0.12%
2021/06/16	40	19.10	10	19.00	19.00	30	12,572	0.24%
2021/06/15	0	0.00	10	18.93	18.90	-10	12,434	-0.08%
2021/06/11	0	0.00	10	18.80	18.85	-10	12,411	-0.08%
2021/06/10	131	19.01	1	18.70	18.80	130	12,326	1.05%	大買/鉅額交易
2021/06/09	0	0.00	3	18.88	18.80	-3	11,896	-0.03%
2021/06/07	35	18.47	35	17.84	17.70	0	11,709	0.00%
2021/06/03	0	0.00	10	18.10	18.00	-10	11,377	-0.09%
2021/06/02	20	17.75	10	17.75	17.80	10	11,354	0.09%
2021/06/01	0	0.00	10	17.85	17.85	-10	11,327	-0.09%
2021/05/31	10	17.50	0	0.00	17.40	10	11,239	0.09%
2021/05/28	0	0.00	26	17.70	17.50	-26	11,235	-0.23%
2021/05/27	0	0.00	15	16.70	17.05	-15	11,157	-0.13%
2021/05/26	31	17.15	15	16.95	16.85	16	11,189	0.14%
2021/05/25	0	0.00	10	16.55	16.60	-10	10,914	-0.09%
2021/05/24	10	16.55	0	0.00	16.25	10	10,951	0.09%
2021/05/17	3	13.55	0	0.00	13.55	3	11,593	0.03%
2021/05/13	5	15.04	0	0.00	15.30	5	11,425	0.04%
2021/05/12	3	16.40	0	0.00	16.35	3	11,225	0.03%
2021/05/10	0	0.00	3	19.17	19.20	-3	10,942	-0.03%
2021/05/07	1	18.50	0	0.00	18.50	1	10,759	0.01%
2021/05/06	2	16.90	5	16.79	16.85	-3	10,719	-0.03%
2021/05/04	5	16.60	1	17.75	17.70	4	10,660	0.04%
2021/05/03	0	0.00	60	18.85	18.35	-60	10,488	-0.57%
2021/04/29	0	0.00	2	19.20	18.85	-2	10,435	-0.02%
2021/04/28	1	18.90	51	18.86	19.60	-50	10,339	-0.48%
2021/04/27	0	0.00	5	18.91	19.05	-5	10,446	-0.05%
2021/04/26	170	19.46	65	19.68	19.50	105	10,486	1.00%	大買/鉅額交易
2021/04/23	1	18.90	0	0.00	18.95	1	10,331	0.01%
2021/04/22	10	18.90	82	18.06	18.10	-72	10,438	-0.69%
2021/04/21	1	19.10	10	19.00	19.00	-9	11,121	-0.08%
2021/04/20	85	18.98	1	19.05	19.05	84	11,229	0.75%
2021/04/19	6	19.12	41	18.90	18.85	-35	11,325	-0.31%
2021/04/16	1	18.65	0	0.00	18.65	1	11,180	0.01%
2021/04/15	0	18.13	27	18.10	18.05	-27	11,092	-0.24%
2021/04/14	0	0.00	5	17.65	17.60	-5	11,089	-0.05%
2021/04/13	22	18.59	0	0.00	18.15	22	11,094	0.20%
2021/04/12	20	18.65	5	18.50	18.45	15	11,003	0.14%
2021/04/09	4	18.20	0	0.00	18.20	4	10,957	0.04%
2021/04/08	48	19.00	2	18.65	18.90	46	10,753	0.43%
2021/04/06	1	16.90	10	16.20	16.80	-9	9,169	-0.10%
2021/03/29	7	16.86	2	17.45	16.50	5	8,930	0.06%
2021/03/24	0	0.00	3	16.20	16.10	-3	8,306	-0.04%
2021/03/22	4	16.38	6	16.39	16.40	-2	8,191	-0.02%
2021/03/19	11	15.84	0	0.00	16.25	11	8,094	0.14%
2021/03/18	0	0.00	4	16.20	16.25	-4	8,125	-0.05%
2021/03/16	0	0.00	1	15.75	15.85	-1	8,235	-0.01%
2021/03/08	0	0.00	3	14.90	15.15	-3	9,490	-0.03%
2021/03/05	0	0.00	2	15.15	15.10	-2	9,625	-0.02%
2021/03/02	0	16.05	0	0.00	15.75	0	9,876	0.00%
2021/02/24	1	15.70	4	15.85	15.75	-3	10,344	-0.03%
2021/02/23	1	16.10	0	0.00	16.10	1	10,691	0.01%
2021/02/22	16	16.29	2	16.10	16.10	14	10,581	0.13%
2021/02/01	3	13.55	0	0.00	13.55	3	9,597	0.03%
2021/01/20	0	0.00	2	14.55	14.35	-2	8,951	-0.02%
2021/01/19	2	14.80	0	0.00	15.10	2	8,694	0.02%
2021/01/18	0	0.00	3	14.90	14.50	-3	8,591	-0.03%
2021/01/15	3	15.15	10	15.05	15.00	-7	8,613	-0.08%
2021/01/14	9	16.22	10	15.71	16.00	-1	8,441	-0.01%
2021/01/13	0	0.00	1	15.40	15.55	-1	7,538	-0.01%
2021/01/12	0	0.00	1	15.20	14.50	-1	7,235	-0.01%
2021/01/11	0	0.00	3	14.80	14.80	-3	6,975	-0.04%
2021/01/07	3	14.50	0	0.00	14.55	3	6,790	0.04%
2020/12/29	2	14.00	0	0.00	14.10	2	6,232	0.03%
2020/12/25	2	14.05	4	14.21	14.20	-2	6,165	-0.03%
2020/12/24	2	13.90	0	0.00	13.95	2	6,046	0.03%
2020/12/21	0	0.00	6	13.45	13.65	-6	6,003	-0.10%
2020/12/10	0	0.00	2	14.35	14.40	-2	5,542	-0.04%
2020/12/09	13	14.94	1	14.95	14.95	12	5,392	0.22%
2020/12/08	1	14.40	0	0.00	14.40	1	5,187	0.02%
2020/12/03	0	0.00	3	13.05	13.10	-3	4,405	-0.07%
2020/11/24	4	12.20	4	12.13	12.10	0	3,506	0.00%
2020/11/23	2	11.85	1	11.85	11.90	1	3,088	0.03%
2020/11/20	9	12.07	0	0.00	12.05	9	3,046	0.30%
2020/10/30	0	0.00	10	10.85	10.65	-10	2,872	-0.35%
2020/10/23	10	11.75	10	10.85	11.70	0	2,798	0.00%
2020/09/22	0	0.00	2	11.25	11.25	-2	4,625	-0.04%
2020/09/21	2	11.75	0	0.00	11.40	2	4,627	0.04%
2020/09/18	4	11.85	0	0.00	11.65	4	4,599	0.09%
2020/09/11	2	11.25	0	0.00	11.25	2	4,703	0.04%
2020/09/07	1	12.30	0	0.00	12.10	1	4,696	0.02%
2020/09/02	4	11.80	0	0.00	11.65	4	5,124	0.08%
2020/08/17	0	0.00	8	11.80	11.75	-8	5,096	-0.16%
2020/08/13	3	11.60	0	0.00	11.50	3	5,021	0.06%
2020/08/05	0	0.00	2	11.15	11.15	-2	4,767	-0.04%
2020/07/24	0	0.00	1	11.05	10.85	-1	4,981	-0.02%
2020/07/21	2	11.10	0	0.00	11.10	2	5,005	0.04%
2020/07/20	1	10.70	0	0.00	10.65	1	4,984	0.02%
2020/07/17	0	0.00	6	10.75	10.80	-6	4,947	-0.12%
2020/07/16	0	0.00	3	11.37	11.15	-3	4,902	-0.06%
2020/07/09	2	12.45	1	12.45	12.35	1	4,636	0.02%
2020/07/08	0	0.00	60	12.58	12.85	-60	4,513	-1.33%
2020/07/07	70	12.53	3	12.40	12.35	67	4,321	1.55%
2020/07/06	6	12.65	31	12.97	12.95	-25	4,112	-0.61%
2020/07/03	15	11.65	70	11.90	11.90	-55	3,344	-1.64%
2020/07/01	0	0.00	22	10.55	10.50	-22	2,989	-0.74%
2020/06/23	24	10.34	0	0.00	10.30	24	2,983	0.80%
2020/06/22	0	0.00	5	10.70	10.50	-5	3,044	-0.16%
2020/06/19	15	10.53	2	10.75	10.75	13	3,052	0.43%
2020/06/16	0	0.00	50	10.30	10.40	-50	2,980	-1.68%
2020/06/12	0	0.00	60	10.10	10.25	-60	2,986	-2.01%
2020/06/11	45	10.85	0	0.00	10.50	45	2,959	1.52%
2020/06/08	0	0.00	2	9.96	9.95	-2	2,529	-0.08%
2020/06/03	32	9.88	0	0.00	9.84	32	2,562	1.25%
2020/06/01	10	9.65	0	0.00	9.53	10	2,497	0.40%
2020/05/27	0	0.00	10	9.36	9.45	-10	2,567	-0.39%
2020/05/26	0	0.00	10	9.32	9.32	-10	2,808	-0.36%
2020/05/19	10	9.29	0	0.00	9.36	10	2,930	0.34%
2020/05/18	0	0.00	30	9.37	9.23	-30	2,976	-1.01%
2020/05/14	30	9.72	0	0.00	9.52	30	2,982	1.01%
2020/05/12	20	9.86	0	0.00	9.85	20	2,977	0.67%
2020/05/08	20	10.08	0	0.00	9.97	20	3,030	0.66%
2020/05/06	50	10.00	0	0.00	9.90	50	2,959	1.69%
2020/04/22	0	0.00	45	9.09	9.16	-45	3,786	-1.19%
2020/04/20	35	9.28	0	0.00	9.21	35	3,823	0.92%
2020/04/17	0	0.00	40	9.67	9.30	-40	3,958	-1.01%
2020/04/15	0	0.00	35	9.25	9.18	-35	3,957	-0.88%
2020/04/13	10	8.85	0	0.00	8.91	10	3,985	0.25%
2020/04/10	25	8.84	0	0.00	8.88	25	3,999	0.63%
2020/04/07	0	0.00	10	8.47	8.61	-10	4,069	-0.25%
2020/03/30	15	7.90	0	0.00	8.29	15	4,335	0.35%
2020/03/27	5	8.10	0	0.00	8.10	5	4,668	0.11%
2020/03/26	40	7.95	0	0.00	8.21	40	4,916	0.81%
2020/03/19	0	0.00	16	7.14	7.03	-16	4,772	-0.34%
2020/03/18	0	0.00	10	7.82	7.81	-10	4,726	-0.21%
2020/03/09	0	0.00	3	10.85	10.60	-3	4,368	-0.07%
2020/03/06	1	10.95	0	0.00	10.80	1	4,293	0.02%
2020/03/05	2	11.15	0	0.00	11.05	2	4,266	0.05%
2020/02/27	100	10.92	100	10.98	10.70	0	4,033	0.00%
2020/02/04	0	0.00	1	10.25	10.40	-1	3,342	-0.03%
2020/02/03	3	10.27	0	0.00	10.20	3	3,319	0.09%
2020/01/31	0	0.00	2	11.00	10.90	-2	3,262	-0.06%
2020/01/30	0	0.00	1	10.95	10.90	-1	3,201	-0.03%
2020/01/16	0	0.00	67	11.13	11.75	-67	2,603	-2.57%
2020/01/15	0	0.00	10	10.55	10.70	-10	2,178	-0.46%
2020/01/14	55	10.29	0	0.00	10.30	55	2,113	2.60%
2020/01/13	10	10.45	0	0.00	10.40	10	2,083	0.48%
2020/01/10	0	0.00	1	10.15	10.05	-1	1,955	-0.05%
2020/01/08	1	10.15	0	0.00	9.96	1	1,907	0.05%
2019/12/31	0.1	10.35	0	0.00	10.40	0.1	1,713	0.01%
2019/12/27	10	10.65	0	0.00	10.65	10	1,638	0.61%
2019/12/25	1	10.60	1	10.55	10.55	0	1,408	0.00%
2019/12/23	0	0.00	10	10.28	10.40	-10	984	-1.02%
2019/12/17	5	9.15	5	9.22	9.22	0	687	0.00%
2019/11/11	0.2	8.78	0	0.00	8.78	0.2	816	0.02%
2019/11/06	0	0.00	5	9.22	9.22	-5	810	-0.62%
2019/10/31	5	9.31	5	9.21	9.21	0	814	0.00%
2019/10/21	5	9.44	0	0.00	9.47	5	822	0.61%
2019/10/15	5	9.18	10	9.38	9.40	-5	811	-0.62%
2019/10/01	5	9.25	0	0.00	9.28	5	862	0.58%
2019/09/27	0	0.00	5	9.20	9.20	-5	867	-0.58%
2019/09/24	5.1	9.43	5	9.75	9.44	0.1	860	0.01%
2019/09/23	0	0.00	1	9.65	9.64	-1	836	-0.12%
2019/09/20	0	0.00	9	9.47	9.47	-9	810	-1.11%
2019/09/19	0	0.00	10	9.37	9.39	-10	804	-1.24%
2019/09/18	0	0.00	5	9.20	9.20	-5	793	-0.63%
2019/09/16	10	9.12	1	9.19	9.19	9	790	1.14%
2019/09/12	5	9.28	0	0.00	9.23	5	791	0.63%
2019/09/11	5	9.27	0	0.00	9.24	5	793	0.63%
2019/09/10	10	9.34	0	0.00	9.29	10	790	1.26%
2019/09/09	2	9.60	0	0.00	9.44	2	782	0.26%
2019/09/05	0	0.00	5	9.50	9.55	-5	736	-0.68%
2019/09/04	0	0.00	18	9.31	9.34	-18	666	-2.70%
2019/09/02	0	0.00	5	8.93	8.98	-5	616	-0.81%
2019/08/30	0.1	8.82	0	0.00	8.82	0.1	606	0.02%
2019/08/29	5	8.69	0	0.00	8.80	5	599	0.83%
2019/08/21	5	8.80	0	0.00	8.91	5	579	0.86%
2019/08/19	5	8.82	0	0.00	8.80	5	571	0.87%
2019/08/15	0	0.00	5	8.76	8.77	-5	566	-0.88%
2019/08/12	5	9.12	0	0.00	9.05	5	587	0.85%
2019/07/24	0	0.00	3	8.85	8.81	-3	499	-0.60%
2019/07/15	0	0.00	5	8.91	8.91	-5	630	-0.79%
2019/07/11	0	0.00	3	8.41	8.41	-3	603	-0.50%
2019/07/10	0	0.00	4	8.32	8.36	-4	605	-0.66%
2019/07/08	0	0.00	5	8.48	8.49	-5	592	-0.84%
2019/07/05	0	0.00	3	8.48	8.48	-3	592	-0.51%
2019/06/25	0	0.00	11	8.38	8.32	-11	636	-1.73%
2019/06/19	0.1	8.40	0	0.00	8.40	0.1	662	0.02%
2019/06/13	0	0.00	11	8.33	8.33	-11	699	-1.57%
2019/06/06	0	0.00	25	8.42	8.38	-25	725	-3.45%
2019/05/30	0	0.00	3	8.43	8.43	-3	787	-0.38%
2019/05/24	0	0.00	3	8.29	8.29	-3	816	-0.37%
2019/05/22	0	0.00	3	8.40	8.40	-3	859	-0.35%
2019/05/16	0	0.00	4	8.80	8.79	-4	976	-0.41%
2019/05/15	10	9.01	0	0.00	9.00	10	1,031	0.97%
2019/04/29	11	9.77	0	0.00	9.65	11	1,033	1.06%
2019/04/24	3	9.94	0	0.00	9.94	3	1,007	0.30%
2019/04/22	50	10.15	16	10.13	10.25	34	962	3.53%
2019/04/19	5	9.57	5	9.84	9.85	0	863	0.00%
2019/04/18	10	9.69	13	9.55	9.55	-3	847	-0.35%
2019/04/17	0	0.00	7	9.70	9.70	-7	840	-0.83%
2019/04/16	5	9.63	0	0.00	9.60	5	831	0.60%
2019/04/15	5	9.65	0	0.00	9.67	5	825	0.61%
2019/04/12	0	0.00	4	9.61	9.61	-4	823	-0.49%
2019/04/09	0	9.92	1	9.87	9.87	-1	811	-0.12%
2019/04/03	0.1	9.67	0	0.00	9.63	0.1	790	0.01%
2019/04/02	0	0.00	7	9.60	9.60	-7	783	-0.89%
2019/04/01	5	9.53	0	0.00	9.51	5	776	0.64%
2019/03/26	0	0.00	15	9.91	9.91	-15	737	-2.03%
2019/03/22	0	0.00	5	10.10	10.05	-5	725	-0.69%
2019/03/21	5	10.00	0	0.00	10.00	5	704	0.71%
2019/03/15	5	9.85	0	0.00	9.85	5	660	0.76%
2019/03/14	9	10.10	0	0.00	10.10	9	647	1.39%
2019/03/07	8	10.07	0	0.00	10.10	8	693	1.15%
2019/03/06	0	0.00	18	10.38	10.30	-18	731	-2.46%
2019/03/05	0	0.00	10	10.05	10.05	-10	704	-1.42%
2019/02/26	5	10.05	5	10.10	10.10	0	697	0.00%
2019/02/21	22	10.16	0	0.00	10.15	22	642	3.42%
2019/02/19	10	10.25	0	0.00	10.20	10	626	1.60%
2019/02/15	0	0.00	39	10.30	10.45	-39	582	-6.69%
2019/02/14	0	0.00	18	9.95	9.87	-18	490	-3.67%
2019/02/13	0	0.00	1	9.33	9.48	-1	432	-0.23%
2019/01/29	0	0.00	25	9.15	9.20	-25	423	-5.91%
2019/01/22	0	0.00	4	9.12	9.13	-4	426	-0.94%
2019/01/21	0	0.00	1	9.10	9.10	-1	430	-0.23%
2019/01/18	5	9.00	0	0.00	9.04	5	434	1.15%
2019/01/17	0	0.00	14	9.01	8.99	-14	443	-3.16%
2019/01/16	7	9.05	0	0.00	9.05	7	445	1.57%
2019/01/04	0	0.00	10	8.82	8.91	-10	461	-2.17%
2019/01/02	10	8.96	0	0.00	9.00	10	503	1.99%
2018/12/20	0	0.00	5	9.04	8.95	-5	523	-0.96%
2018/12/19	5	9.25	0	0.00	9.16	5	532	0.94%
2018/12/17	0	0.00	6	9.33	9.33	-6	538	-1.11%
2018/12/14	0	0.00	1	9.38	9.38	-1	543	-0.18%
2018/12/10	0	0.00	9	9.22	9.22	-9	562	-1.60%
2018/12/07	5	9.40	0	0.00	9.40	5	618	0.81%
2018/12/06	0	0.00	14	9.26	9.23	-14	620	-2.26%
2018/12/05	8	9.60	0	0.00	9.60	8	616	1.30%
2018/12/03	20	9.75	0	0.00	9.73	20	629	3.18%
2018/11/30	26	9.58	4	9.65	9.68	22	610	3.60%
2018/11/29	0	0.00	34	9.79	9.85	-34	579	-5.87%
2018/11/26	5	8.83	2	8.90	8.80	3	530	0.57%
2018/11/22	0	0.00	4	8.79	8.79	-4	530	-0.75%
2018/11/20	0	0.00	1	8.74	8.74	-1	538	-0.19%
2018/11/16	1	8.69	5	8.72	8.69	-4	541	-0.74%
2018/11/15	3	8.53	0	0.00	8.53	3	542	0.55%
2018/11/13	5	8.47	0	0.00	8.45	5	562	0.89%
2018/11/12	2	8.57	0	0.00	8.63	2	563	0.35%
2018/11/09	0	0.00	0	8.71	8.71	0	572	0.00%
2018/11/08	1	8.85	5	8.92	8.83	-4	586	-0.68%
2018/11/07	5	8.69	30	8.68	8.78	-25	587	-4.26%
2018/11/06	0	0.00	5	8.71	8.66	-5	598	-0.84%
2018/11/05	15	8.73	0	0.00	8.72	15	601	2.49%
2018/11/02	20	8.77	0	0.00	8.81	20	616	3.24%
2018/10/31	0	0.00	5	8.37	8.37	-5	624	-0.80%
2018/10/30	5	8.15	0	0.00	8.11	5	625	0.80%
2018/10/29	0	0.00	3	8.16	8.14	-3	621	-0.48%
2018/10/26	2	8.52	0	0.00	8.20	2	618	0.32%
2018/10/17	2	9.03	2	9.09	8.96	0	638	0.00%
2018/10/15	2	8.77	15	8.81	8.79	-13	642	-2.02%
2018/10/12	5	8.58	0	0.00	8.68	5	645	0.77%
2018/10/11	0	0.00	18	8.73	8.73	-18	646	-2.79%
2018/10/09	10	9.83	0	0.00	9.70	10	620	1.61%
2018/10/04	5	10.10	0	0.00	10.00	5	625	0.80%
2018/10/03	0	0.00	13	10.10	10.10	-13	632	-2.06%
2018/09/27	14	10.15	0	0.00	10.15	14	700	2.00%
2018/09/25	3	10.15	0	0.00	10.15	3	713	0.42%
2018/09/21	5	10.00	0	0.00	10.15	5	721	0.69%
2018/09/19	5	10.25	0	0.00	10.25	5	723	0.69%
2018/09/18	5	10.30	0	0.00	10.25	5	744	0.67%
2018/09/17	5	10.45	6	10.60	10.40	-1	767	-0.13%
2018/09/14	5	10.15	4	10.45	10.45	1	776	0.13%
2018/09/13	5	9.28	17	10.06	10.25	-12	784	-1.53%
2018/09/12	5	9.93	0	0.00	9.95	5	772	0.65%
2018/09/11	5	9.71	7	9.97	10.05	-2	792	-0.25%
2018/09/10	10	10.30	18	9.99	9.90	-8	828	-0.97%
2018/09/07	9	10.51	0	0.00	10.30	9	1,023	0.88%
2018/09/06	0	0.00	15	10.70	10.70	-15	1,021	-1.47%
2018/09/05	0	0.00	10	10.75	10.70	-10	1,037	-0.96%
2018/09/04	5	10.60	5	10.75	10.70	0	1,070	0.00%
2018/09/03	0	0.00	4	10.75	10.60	-4	1,100	-0.36%
2018/08/28	0	0.00	8	10.81	10.75	-8	1,201	-0.67%
2018/08/24	0	0.00	2	10.60	10.65	-2	1,302	-0.15%
2018/08/21	8	10.53	0	0.00	10.55	8	1,516	0.53%
2018/08/20	31	10.66	10	10.50	10.50	21	1,529	1.37%
2018/08/17	0	0.00	2	10.90	10.70	-2	1,525	-0.13%
2018/08/16	5	10.60	20	10.79	10.80	-15	1,527	-0.98%
2018/08/15	7	10.84	0	0.00	10.75	7	1,522	0.46%
2018/08/14	5	11.05	0	0.00	11.05	5	1,509	0.33%
2018/08/13	20	11.27	0	0.00	11.00	20	1,511	1.32%
2018/08/10	12	11.47	0	0.00	11.40	12	1,503	0.80%
2018/08/09	5	11.65	22	11.81	11.65	-17	1,509	-1.13%
2018/08/08	0	0.00	12	11.76	11.70	-12	1,507	-0.80%
2018/08/07	0	0.00	5	11.65	11.60	-5	1,498	-0.33%
2018/08/03	3	11.50	0	0.00	11.50	3	1,551	0.19%
2018/08/02	5	11.45	0	0.00	11.50	5	1,558	0.32%
2018/08/01	6	11.50	5	11.71	11.55	1	1,569	0.06%
2018/07/26	8	11.45	5	11.55	11.45	3	1,636	0.18%
2018/07/24	5	11.30	0	0.00	11.35	5	1,636	0.31%
2018/07/23	15	11.32	10	11.40	11.30	5	1,642	0.30%
2018/07/20	5	11.25	17	11.45	11.45	-12	1,644	-0.73%
2018/07/18	0	0.00	9	11.46	11.45	-9	1,660	-0.54%
2018/07/17	0	0.00	11	11.30	11.30	-11	1,776	-0.62%
2018/07/16	0	0.00	5	11.15	11.15	-5	1,768	-0.28%
2018/07/13	0	0.00	5	11.10	11.15	-5	1,770	-0.28%
2018/07/11	5	10.80	0	0.00	10.80	5	1,767	0.28%
2018/07/09	10	11.03	0	0.00	11.10	10	1,756	0.57%
2018/07/06	20	11.29	5	11.10	11.10	15	1,734	0.86%
2018/07/05	3	11.35	10	11.60	11.35	-7	1,729	-0.40%
2018/07/03	10	12.18	0	0.00	12.10	10	1,737	0.58%
2018/06/29	10	12.34	1	12.35	12.35	9	1,720	0.52%
2018/06/28	10	12.40	0	0.00	12.30	10	1,721	0.58%
2018/06/27	0	0.00	12	12.59	12.55	-12	1,726	-0.70%
2018/06/26	26	12.54	1	12.35	12.35	25	1,719	1.45%
2018/06/25	5	12.80	0	0.00	12.75	5	1,712	0.29%
2018/06/21	0	0.00	5	13.30	13.20	-5	1,748	-0.29%
2018/06/19	24	13.00	0	0.00	13.00	24	1,980	1.21%
2018/06/15	0	0.00	55	13.10	13.20	-55	1,956	-2.81%
2018/06/14	5	12.60	0	0.00	12.55	5	1,772	0.28%
2018/06/13	10	12.75	0	0.00	12.70	10	1,793	0.56%
2018/06/11	5	12.60	10	12.85	12.80	-5	1,770	-0.28%
2018/06/07	5	12.65	10	12.85	12.80	-5	1,821	-0.27%
2018/06/06	0	0.00	5	12.70	12.70	-5	1,784	-0.28%
2018/06/05	5	12.45	0	0.00	12.50	5	1,767	0.28%
2018/06/04	5	12.60	0	0.00	12.60	5	1,765	0.28%
2018/06/01	10	12.33	20	12.60	12.70	-10	1,701	-0.59%
2018/05/31	29	12.51	0	0.00	12.35	29	1,663	1.74%
2018/05/30	0	0.00	72	12.59	12.75	-72	1,619	-4.45%
2018/05/29	0	0.00	46	12.05	12.20	-46	1,536	-2.99%
2018/05/28	0	0.00	2	11.70	11.80	-2	1,468	-0.14%
2018/05/25	0	0.00	5	11.60	11.60	-5	1,500	-0.33%
2018/05/22	0	0.00	5	11.75	11.60	-5	1,629	-0.31%
2018/05/21	0	0.00	3	11.70	11.70	-3	1,647	-0.18%
2018/05/18	0	0.00	1	11.55	11.55	-1	1,658	-0.06%
2018/05/17	27	11.56	0	0.00	11.50	27	1,691	1.60%
2018/05/16	8	11.68	0	0.00	11.60	8	1,698	0.47%
2018/05/15	5	11.73	0	0.00	11.85	5	1,723	0.29%
2018/05/14	32	12.03	0	0.00	11.80	32	1,797	1.78%
2018/05/09	5	12.55	0	0.00	12.50	5	1,813	0.28%
2018/05/08	0	0.00	10	12.75	12.60	-10	1,826	-0.55%
2018/05/04	0	0.00	10	12.40	12.40	-10	1,905	-0.52%
2018/04/27	10	12.48	0	0.00	12.45	10	1,984	0.50%
2018/04/26	5	12.60	0	0.00	12.45	5	2,075	0.24%
2018/04/25	17	12.55	0	0.00	12.50	17	2,102	0.81%
2018/04/24	10	12.65	3	12.70	12.60	7	2,230	0.31%
2018/04/23	0	0.00	5	13.20	13.10	-5	2,250	-0.22%
2018/04/17	5	12.93	0	0.00	12.85	5	2,362	0.21%
2018/04/16	5	13.15	0	0.00	13.05	5	2,366	0.21%
2018/04/13	5	13.30	2	13.20	13.20	3	2,381	0.13%
2018/04/03	2	13.15	0	0.00	13.15	2	2,503	0.08%
2018/03/29	27	13.27	0	0.00	13.25	27	2,761	0.98%
2018/03/28	5	13.35	7	13.30	13.30	-2	2,771	-0.07%
2018/03/27	5	13.50	5	13.70	13.45	0	2,842	0.00%
2018/03/26	29	13.58	0	0.00	13.45	29	2,841	1.02%
2018/03/23	5	13.85	0	0.00	13.75	5	2,859	0.17%
2018/03/22	27	14.08	39	14.31	14.15	-12	2,840	-0.42%
2018/03/21	15	13.90	0	0.00	13.90	15	2,589	0.58%
2018/03/20	5	13.85	0	0.00	13.85	5	2,583	0.19%
2018/03/19	20	13.80	20	14.14	14.00	0	2,570	0.00%
2018/03/16	5	13.95	0	0.00	13.85	5	2,560	0.20%
2018/03/14	1	13.90	5	14.20	14.10	-4	2,650	-0.15%
2018/03/13	0	0.00	32	14.13	14.00	-32	2,651	-1.21%
2018/03/12	25	13.73	15	14.00	13.70	10	2,671	0.37%
2018/03/08	0	0.00	5	13.75	13.70	-5	2,766	-0.18%
2018/03/07	0	0.00	10	13.50	13.50	-10	2,778	-0.36%
2018/03/05	5	13.60	0	0.00	13.50	5	2,935	0.17%
2018/03/02	0	0.00	3	13.70	13.65	-3	3,056	-0.10%
2018/03/01	20	13.57	0	0.00	13.65	20	3,073	0.65%
2018/02/27	7	13.79	5	14.05	13.65	2	3,089	0.06%
2018/02/26	5	13.70	16	13.74	13.65	-11	3,055	-0.36%
2018/02/23	10	13.38	0	0.00	13.50	10	3,051	0.33%
2018/02/22	2	13.05	12	13.41	13.45	-10	3,122	-0.32%
2018/02/21	5	12.95	5	13.10	13.10	0	3,172	0.00%
2018/02/12	1	12.75	5	12.80	12.70	-4	3,198	-0.13%
2018/02/09	5	12.60	0	0.00	12.70	5	3,217	0.16%
2018/02/07	1	13.40	0	0.00	13.15	1	3,252	0.03%
2018/02/06	20	13.37	0	0.00	13.10	20	3,278	0.61%
2018/02/05	12	14.35	0	0.00	14.45	12	3,244	0.37%
2018/02/02	19	15.08	0	0.00	14.95	19	3,258	0.58%
2018/01/31	12	15.30	0	0.00	15.30	12	3,396	0.35%
2018/01/30	5	15.15	20	15.61	15.35	-15	3,506	-0.43%
2018/01/23	26	15.37	0	0.00	15.30	26	3,791	0.69%
2018/01/22	6	15.83	3	16.15	15.70	3	3,804	0.08%
2018/01/19	3	15.70	0	0.00	15.75	3	3,801	0.08%
2018/01/18	2	15.90	19	15.91	15.70	-17	3,835	-0.44%
2018/01/17	0	0.00	16	15.70	15.60	-16	3,761	-0.43%
2018/01/15	1	15.60	25	15.49	15.55	-24	3,830	-0.63%
2018/01/12	2	15.00	27	15.28	15.35	-25	3,783	-0.66%
2018/01/11	25	14.98	0	0.00	14.85	25	3,773	0.66%
2018/01/10	7	15.16	0	0.00	15.05	7	3,833	0.18%
2018/01/09	25	15.21	0	0.00	15.20	25	3,970	0.63%
2018/01/08	0	0.00	11	15.60	15.40	-11	4,060	-0.27%
2018/01/05	8	15.45	7	15.50	15.45	1	4,169	0.02%
2018/01/04	5	15.25	0	0.00	15.35	5	4,447	0.11%
2018/01/03	0	0.00	24	15.45	15.35	-24	4,538	-0.53%