楠梓電 (2316)-富邦-台中券商分點個股進出

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
43.75
漲跌
▼0.65
漲幅
-1.46%
成交量
12,898張
產業
上市電子零組件類股
324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－富邦-台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

富邦-台中券商分點個股進出
富邦-台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
2024/04/25	19	44.67	9	44.29	43.75	10	5,210	0.19%
2024/04/24	10	43.52	6	44.13	44.40	4	5,008	0.08%
2024/04/23	5	40.00	1.5	40.30	40.40	3.5	4,857	0.07%
2024/04/22	2	40.40	61	39.67	39.55	-59	4,847	-1.22%
2024/04/19	1	39.55	1	39.85	40.85	0	4,826	0.00%
2024/04/18	1	41.25	0	0.00	41.45	1	4,792	0.02%
2024/04/17	4	41.71	3	41.85	42.45	1	4,777	0.02%
2024/04/16	7	41.30	8.9	40.80	40.95	-1.9	4,760	-0.04%
2024/04/15	1	43.70	1	45.40	43.30	0	4,734	0.00%
2024/04/12	1	44.45	18	44.64	45.05	-17	4,685	-0.36%
2024/04/11	30	44.42	15	44.61	44.20	15	4,641	0.32%
2024/04/10	29	45.27	36	45.68	45.50	-7	4,608	-0.15%
2024/04/09	15	45.79	4	45.83	46.35	11	4,445	0.25%
2024/04/08	100	45.54	20	45.27	46.75	80	4,372	1.83%
2024/04/03	28	44.63	7	44.40	44.55	21	4,282	0.49%
2024/04/02	5	43.70	0	0.00	43.80	5	4,229	0.12%
2024/04/01	4	44.69	7.1	44.04	44.15	-3.1	4,203	-0.07%
2024/03/29	7	43.89	7	43.99	43.30	0	4,117	0.00%
2024/03/28	10	43.38	12	42.71	42.20	-2	4,024	-0.05%
2024/03/27	14	42.60	12	42.30	42.55	2	3,950	0.05%
2024/03/26	10	43.95	14.1	44.10	43.10	-4.1	3,888	-0.11%
2024/03/25	5	42.92	11.8	42.99	44.45	-6.8	3,696	-0.18%
2024/03/21	0	0.00	1	40.55	40.60	-1	3,487	-0.03%
2024/03/20	2	41.77	1	41.45	41.20	1	3,474	0.03%
2024/03/19	10.2	43.57	27	43.31	42.00	-16.8	3,455	-0.49%
2024/03/18	22	43.05	17	41.99	43.25	5	3,248	0.15%
2024/03/15	3	39.08	5	39.33	39.35	-2	3,101	-0.06%
2024/03/14	2	40.45	0	0.00	39.05	2	3,083	0.06%
2024/03/13	6	41.15	10.1	41.16	41.20	-4.1	3,024	-0.13%
2024/03/12	9	41.89	14	41.70	41.70	-5	2,994	-0.17%
2024/03/11	3	41.03	1.1	40.84	41.00	1.9	2,932	0.07%
2024/03/08	0.1	39.65	12.1	40.68	41.55	-12	2,875	-0.42%
2024/03/07	13.1	41.00	5.1	40.71	39.90	8	2,798	0.29%
2024/03/06	10	40.95	24.3	41.62	41.25	-14.3	2,737	-0.52%
2024/03/05	9	39.78	13.1	40.08	39.85	-4.1	2,530	-0.16%
2024/03/04	3.1	37.50	11.1	37.35	38.00	-8.1	2,288	-0.35%
2024/03/01	1	35.75	3	35.70	36.65	-2	2,199	-0.09%
2024/02/29	3	34.55	0	35.60	35.25	3	2,181	0.14%
2024/02/27	0	35.45	1.2	34.73	34.70	-1.2	2,185	-0.06%
2024/02/26	2	35.40	1	35.40	35.20	1	2,202	0.05%
2024/02/23	0	0.00	1	35.60	35.60	-1	2,227	-0.04%
2024/02/22	4	36.08	1	36.00	35.85	3	2,296	0.13%
2024/02/21	2	36.38	0.1	36.35	36.10	2	2,312	0.08%
2024/02/20	0.1	36.02	0.1	36.05	36.05	-0.1	2,304	0.00%
2024/02/19	3	36.50	3	36.15	36.50	0	2,300	0.00%
2024/02/16	1	35.30	6.1	35.94	36.00	-5.1	2,283	-0.22%
2024/02/15	0.1	35.28	1	35.30	35.00	-0.9	2,267	-0.04%
2024/02/05	0	34.55	3	34.60	34.40	-3	2,257	-0.13%
2024/02/02	1	34.80	0	0.00	34.80	1	2,311	0.04%
2024/02/01	0	34.80	4	35.25	35.20	-4	2,311	-0.17%
2024/01/30	0	35.35	0	0.00	35.15	0	2,330	0.00%
2024/01/29	0.1	34.87	1	34.50	35.25	-0.9	2,334	-0.04%
2024/01/26	0	35.55	1	35.00	34.55	-1	2,332	-0.04%
2024/01/25	1	36.75	0.1	36.80	35.85	1	2,333	0.04%
2024/01/23	22.1	36.04	5.2	36.48	35.45	16.8	2,242	0.75%
2024/01/22	26.8	38.45	32	38.97	36.50	-5.2	2,058	-0.25%
2024/01/19	21	40.45	1.1	40.19	40.55	19.9	1,467	1.35%
2024/01/18	0	0.00	2	37.10	36.90	-2	1,343	-0.15%
2024/01/17	0	0.00	1	37.85	37.70	-1	1,363	-0.07%
2024/01/15	0	0.00	0	37.75	38.10	0	1,370	0.00%
2024/01/11	0.3	37.25	0	0.00	37.80	0.3	1,402	0.02%
2023/12/28	0	0.00	1	38.45	38.30	-1	1,602	-0.06%
2023/12/22	0	0.00	2.8	37.85	37.90	-2.8	2,048	-0.14%
2023/12/21	0	36.90	0	0.00	37.25	0	2,109	0.00%
2023/12/20	0	38.00	0	0.00	37.70	0	2,220	0.00%
2023/12/19	0	36.35	12	36.25	36.90	-12	2,494	-0.48%
2023/12/18	0	37.70	1	37.95	37.25	-1	2,520	-0.04%
2023/12/15	12	39.30	0	0.00	37.90	12	2,626	0.46%
2023/12/14	0	0.00	5	38.44	38.65	-5	2,634	-0.19%
2023/12/13	1	38.25	0	0.00	37.85	1	2,667	0.04%
2023/12/11	0	0.00	1	37.90	38.10	-1	2,774	-0.04%
2023/12/07	0	0.00	1	37.85	37.85	-1	2,828	-0.04%
2023/12/06	1	38.75	0	0.00	37.85	1	2,883	0.03%
2023/12/04	0.1	38.65	0	0.00	38.60	0.1	3,340	0.00%
2023/12/01	1	37.80	1.2	36.95	38.10	-0.2	3,508	0.00%
2023/11/30	0	37.00	0	0.00	36.75	0	3,471	0.00%
2023/11/29	4	36.95	0	0.00	36.85	4	3,479	0.11%
2023/11/28	0	0.00	0.2	37.12	37.30	-0.2	3,506	-0.01%
2023/11/27	0	0.00	0.2	37.00	36.50	-0.2	3,516	0.00%
2023/11/24	0	0.00	0.5	38.15	37.75	-0.5	3,555	-0.01%
2023/11/22	2.3	38.98	8	38.99	39.15	-5.7	3,563	-0.16%
2023/11/21	6	38.96	9	38.93	38.85	-3	3,554	-0.08%
2023/11/20	5	37.82	2	37.60	37.80	3	3,503	0.09%
2023/11/16	0	0.00	1	36.80	36.60	-1	3,520	-0.03%
2023/11/14	0	0.00	0.1	36.60	36.45	-0.1	3,561	0.00%
2023/11/13	2	35.90	4.1	36.40	36.50	-2.1	3,610	-0.06%
2023/11/10	7	36.96	5	36.82	36.55	2	3,655	0.05%
2023/11/09	0	0.00	3	35.80	36.05	-3	3,711	-0.08%
2023/11/08	1	36.45	0	0.00	35.95	1	3,925	0.03%
2023/11/07	0	0.00	1	35.60	35.65	-1	4,059	-0.02%
2023/11/02	3	35.65	0	0.00	35.45	3	4,405	0.07%
2023/11/01	1	34.65	0.1	34.20	34.50	0.9	4,416	0.02%
2023/10/31	0	0.00	0.6	33.84	33.60	-0.6	4,435	-0.01%
2023/10/30	0	0.00	3.1	34.73	34.30	-3.1	4,483	-0.07%
2023/10/25	2	35.20	1.1	34.73	35.10	1	4,632	0.02%
2023/10/24	0	0.00	8	32.61	33.75	-8	4,658	-0.17%
2023/10/23	5	32.45	0	0.00	32.85	5	4,752	0.11%
2023/10/20	0.1	32.60	0	0.00	32.85	0.1	4,924	0.00%
2023/10/18	1	32.90	1.1	33.67	32.90	-0.1	5,460	0.00%
2023/10/17	0.4	34.10	0	0.00	33.60	0.4	5,932	0.01%
2023/10/16	4.1	35.14	0	0.00	35.00	4.1	6,281	0.06%
2023/10/13	9.2	35.88	2	35.75	35.85	7.2	6,385	0.11%
2023/10/12	0	0.00	3	36.80	36.80	-3	6,419	-0.05%
2023/10/11	0.1	36.70	17	37.00	36.65	-16.9	6,398	-0.26%
2023/10/06	14.1	38.17	17	38.44	37.90	-3	6,359	-0.05%
2023/10/05	10	39.46	7	39.44	38.60	3	6,316	0.05%
2023/10/04	5	39.64	1	39.50	39.70	4	6,273	0.06%
2023/10/03	16	39.82	10	39.84	40.10	6	6,240	0.10%
2023/10/02	0.1	40.20	5	40.25	39.55	-4.9	6,148	-0.08%
2023/09/28	9	41.02	8	40.73	40.30	1	6,067	0.02%
2023/09/27	13	39.70	6	38.71	39.75	7	5,836	0.12%
2023/09/26	7	39.21	13	39.42	38.70	-6	5,742	-0.10%
2023/09/25	18	39.77	11	40.06	39.40	7	5,674	0.12%
2023/09/22	38	40.20	22	40.01	40.50	16	5,553	0.29%
2023/09/21	1	37.50	1	36.40	37.50	0	5,262	0.00%
2023/09/20	6	38.52	3	38.00	37.70	3	5,212	0.06%
2023/09/19	2	37.70	7	37.96	38.20	-5	5,096	-0.10%
2023/09/18	4	38.10	5	37.75	37.50	-1	5,050	-0.02%
2023/09/15	9	37.91	13	37.35	37.85	-4	4,985	-0.08%
2023/09/14	5	35.44	5.1	35.46	35.65	-0.1	4,871	0.00%
2023/09/13	5.1	35.20	9	35.17	35.00	-4	4,847	-0.08%
2023/09/12	12	35.88	5	35.36	35.45	7	4,819	0.15%
2023/09/11	7.2	36.75	7	36.48	35.40	0.2	4,774	0.00%
2023/09/08	11.1	38.19	7	37.96	38.30	4.1	4,705	0.09%
2023/09/07	15.3	37.87	23	37.88	38.40	-7.8	4,576	-0.17%
2023/09/06	22	37.75	13	37.88	38.50	9	4,210	0.21%
2023/09/04	0	0.00	6	34.45	34.90	-6	3,967	-0.15%
2023/09/01	0	0.00	5	35.10	34.45	-5	3,952	-0.13%
2023/08/31	6	34.28	2	34.65	34.60	4	3,913	0.10%
2023/08/30	6	34.52	4	34.45	34.60	2	3,890	0.05%
2023/08/29	1.2	33.01	10	33.25	33.30	-8.8	3,829	-0.23%
2023/08/28	2	33.60	1	33.60	33.30	1	3,804	0.03%
2023/08/25	7	34.45	2	34.35	34.05	5	3,768	0.13%
2023/08/24	5	35.90	4	34.93	35.00	1	3,738	0.03%
2023/08/22	7	36.02	2	35.28	35.20	5	3,680	0.14%
2023/08/21	5	35.80	1	35.75	35.85	4	3,645	0.11%
2023/08/18	0	0.00	4	35.69	35.65	-4	3,615	-0.11%
2023/08/17	8	36.93	5.3	36.93	37.10	2.7	3,573	0.07%
2023/08/16	4	36.16	3	35.98	36.50	1	3,513	0.03%
2023/08/15	5	37.51	2	36.80	36.80	3	3,443	0.09%
2023/08/14	13	37.70	25	36.63	37.50	-12	3,319	-0.36%
2023/08/11	7	34.66	8	34.54	35.00	-1	3,095	-0.03%
2023/08/10	6	35.49	2	35.35	35.20	4	2,921	0.14%
2023/08/09	10.7	41.19	1	40.30	39.10	9.7	2,786	0.35%
2023/08/08	28	44.62	22	44.27	43.40	6	2,654	0.23%
2023/08/07	4	46.95	7	45.54	47.10	-3	2,536	-0.12%
2023/08/04	1	43.90	3	44.73	45.20	-2	2,472	-0.08%
2023/08/02	3.4	42.87	2	42.00	43.85	1.4	2,432	0.06%
2023/07/31	3	45.57	48	44.11	44.90	-45	2,332	-1.93%
2023/07/28	0	0.00	6	45.73	47.95	-6	2,225	-0.27%
2023/07/27	0.3	45.45	10	46.55	45.90	-9.7	2,173	-0.45%
2023/07/26	6	44.40	96.1	44.04	44.85	-90.1	2,115	-4.26%
2023/07/25	23.3	48.23	69	46.61	45.95	-45.7	2,001	-2.28%
2023/07/24	27	46.13	19	45.35	47.05	8	1,817	0.44%
2023/07/21	188	40.86	6	41.08	42.80	182	1,638	11.11%	大買/鉅額交易
2023/07/20	12	37.71	11.5	38.33	38.95	0.5	1,237	0.04%
2023/07/19	12.6	35.01	27	36.23	37.10	-14.4	737	-1.96%
2023/07/18	2	32.60	2	33.50	33.75	0	329	0.00%
2023/07/17	0	0.00	1	30.20	30.70	-1	209	-0.48%
2023/07/14	1	28.00	0	0.00	27.95	1	139	0.72%
2023/06/20	1	28.05	0	0.00	28.05	1	174	0.57%
2023/06/19	0	0.00	0	28.15	28.15	0	180	0.00%
2023/06/13	2	28.30	0	0.00	28.40	2	183	1.09%
2023/06/12	0	0.00	0	28.75	28.80	0	181	0.00%
2023/06/09	0	0.00	1	28.90	28.95	-1	179	-0.56%
2023/06/07	0	0.00	2	28.38	28.40	-2	177	-1.13%
2023/06/06	1	28.00	0	0.00	28.00	1	175	0.57%
2023/05/30	0	0.00	1	28.30	28.00	-1	179	-0.56%
2023/04/19	7	29.20	0	0.00	29.25	7	166	4.20%
2023/04/14	0	0.00	1	29.40	29.35	-1	161	-0.62%
2023/04/13	0	29.59	3	29.60	29.55	-3	158	-1.88%
2023/04/12	0	29.40	0	0.00	29.55	0	152	0.00%
2023/04/11	0	29.30	0	0.00	29.20	0	150	0.00%
2023/04/10	0	28.95	0	0.00	29.05	0	147	0.00%
2023/03/31	0	28.55	0	0.00	28.70	0	139	0.00%
2023/03/29	0	28.28	3.8	28.12	28.40	-3.8	135	-2.81%
2023/03/28	0	0.00	7	28.54	28.35	-7	136	-5.13%
2023/03/08	0	28.45	0	0.00	28.80	0	108	0.00%
2023/03/07	0	0.00	3	28.40	28.40	-3	107	-2.78%
2023/03/03	0	0.00	10	28.15	28.15	-10	105	-9.47%
2023/03/02	0	0.00	15.4	28.07	28.15	-15.4	106	-14.39%
2023/02/23	0	27.90	0	0.00	27.95	0	102	0.00%
2023/02/20	0	0.00	5	28.00	28.10	-5	107	-4.64%
2023/02/17	0	0.00	5	28.00	28.00	-5	109	-4.59%
2023/02/16	0	0.00	25	27.96	28.00	-25	113	-22.05%
2023/02/10	0	0.00	4	27.70	27.75	-4	129	-3.10%
2023/02/09	0	0.00	6	27.75	27.75	-6	131	-4.56%
2023/01/17	0	27.40	0	0.00	27.40	0	134	0.00%
2023/01/09	0	0.00	1	27.25	27.35	-1	140	-0.71%
2022/12/28	0	0.00	2.7	26.83	26.85	-2.7	162	-1.66%
2022/12/27	0	0.00	1	26.85	26.85	-1	162	-0.62%
2022/12/09	1	26.25	0	0.00	26.30	1	172	0.58%
2022/12/07	1	26.45	0	0.00	26.50	1	172	0.58%
2022/12/06	1	26.50	0	0.00	26.75	1	169	0.59%
2022/11/02	0	0.00	0.1	23.52	23.55	-0.1	150	-0.07%
2022/09/27	0	0.00	2	26.00	25.95	-2	140	-1.42%
2022/09/01	0	0.00	3	27.70	27.65	-3	173	-1.73%
2022/08/03	0	0.00	0	27.60	27.80	0	176	0.00%
2022/07/25	0	0.00	0	27.65	27.95	0	174	-0.01%
2022/07/19	0	0.00	0	26.90	27.05	0	183	0.00%
2022/07/13	0	26.40	0	0.00	26.45	0	199	0.01%
2022/07/08	0	0.00	1	27.90	27.85	-1	201	-0.50%
2022/07/07	10	27.50	0	0.00	27.85	10	204	4.90%
2022/07/04	0	0.00	1	27.95	28.05	-1	213	-0.47%
2022/06/27	1	29.30	0	0.00	29.40	1	222	0.45%
2022/06/24	3	29.40	2	29.22	29.20	1	224	0.44%
2022/06/23	0	0.00	1	29.30	29.10	-1	231	-0.43%
2022/06/09	0	29.25	0	0.00	29.10	0	241	0.01%
2022/06/08	0	29.10	1	29.30	29.25	-1	244	-0.41%
2022/06/06	0	29.00	0	0.00	29.20	0	249	0.02%
2022/05/30	0	0.00	0.9	29.00	29.15	-0.9	276	-0.33%
2022/05/27	0	0.00	10	28.80	28.75	-10	279	-3.58%
2022/05/24	0	0.00	10	28.67	28.70	-10	300	-3.33%
2022/05/11	0	0.00	10	27.85	27.85	-10	359	-2.78%
2022/05/09	0	0.00	10	28.35	28.30	-10	371	-2.69%
2022/05/04	5	29.05	0	0.00	29.00	5	390	1.28%
2022/05/03	4	28.75	2	29.00	29.00	2	404	0.49%
2022/04/29	0	0.00	1	29.00	28.75	-1	422	-0.24%
2022/04/27	10	28.20	0	0.00	28.50	10	469	2.13%
2022/04/20	5	29.30	10	29.15	29.05	-5	745	-0.67%
2022/04/19	2	29.90	2	29.25	29.15	0	800	0.00%
2022/04/15	0	0.00	0	28.95	28.90	0	915	0.00%
2022/04/14	0	0.00	0	29.30	29.25	0	960	0.00%
2022/04/13	0	29.20	3	29.50	29.70	-3	1,035	-0.29%
2022/04/12	0	28.93	6	28.90	28.95	-6	1,064	-0.56%
2022/04/11	0	0.00	1	29.00	28.75	-1	1,097	-0.09%
2022/04/07	0	30.00	0	0.00	29.55	0	1,289	0.00%
2022/04/06	0	30.35	0	0.00	30.35	0	1,434	0.00%
2022/03/30	0	31.10	0	0.00	31.15	0	2,323	0.00%
2022/03/28	0	0.00	1	31.05	31.20	-1	2,338	-0.04%
2022/03/24	1	32.15	0	0.00	32.30	1	2,335	0.04%
2022/03/14	20	31.23	0	0.00	31.30	20	2,402	0.83%
2022/03/07	5	31.50	0	0.00	31.55	5	2,397	0.21%
2022/02/23	0	33.60	0	0.00	33.50	0	2,366	0.00%
2022/02/22	0	0.00	1	33.90	33.15	-1	2,369	-0.04%
2022/02/18	0	0.00	2	33.60	33.85	-2	2,360	-0.08%
2022/02/17	0	0.00	2	33.15	33.50	-2	2,353	-0.08%
2022/02/14	2	32.18	0	0.00	32.15	2	2,330	0.09%
2022/02/10	0.1	33.40	0	0.00	33.40	0.1	2,324	0.00%
2022/02/09	0	0.00	1	33.65	34.00	-1	2,318	-0.04%
2022/02/08	0	0.00	1.1	33.24	33.35	-1.1	2,321	-0.05%
2022/02/07	3	32.63	0	0.00	32.70	3	2,318	0.13%
2022/01/26	0	0.00	1	32.00	31.95	-1	2,311	-0.04%
2022/01/25	1	32.12	0	0.00	32.15	1	2,304	0.04%
2022/01/24	0	0.00	2	33.38	33.20	-2	2,291	-0.09%
2022/01/20	3	35.37	0	0.00	35.25	3	2,246	0.13%
2022/01/19	1	35.55	2	34.68	35.10	-1	2,232	-0.04%
2022/01/18	2	34.43	0	0.00	34.50	2	2,189	0.09%
2022/01/17	15	35.53	0	0.00	35.05	15	2,160	0.69%
2022/01/14	0	0.00	1	34.10	34.70	-1	2,044	-0.05%
2022/01/13	3	35.30	0	0.00	35.40	3	1,981	0.15%
2022/01/12	7	34.87	3	35.37	35.20	4	1,938	0.21%
2022/01/11	5	34.94	7	34.22	34.60	-2	1,880	-0.10%
2022/01/10	0	0.00	1	33.50	34.50	-1	1,796	-0.06%
2022/01/07	1	33.55	0	0.00	33.85	1	1,758	0.06%
2022/01/06	5	35.60	6	35.45	34.90	-1	1,711	-0.06%
2022/01/04	2	35.15	7	35.26	35.50	-5	1,601	-0.31%
2022/01/03	0	0.00	30	35.50	35.20	-30	1,566	-1.92%
2021/12/30	0	0.00	3	37.03	37.00	-3	1,491	-0.20%
2021/12/29	6	36.66	5	36.57	36.60	1	1,363	0.07%
2021/12/28	52	38.19	37.6	38.62	36.80	14.4	1,209	1.19%
2021/12/27	1	36.30	34	37.70	37.75	-33	618	-5.34%
2021/12/24	1	33.50	10	33.75	34.35	-9	446	-2.01%
2021/12/23	0	0.00	1.5	31.17	31.25	-1.5	316	-0.46%
2021/12/22	1	30.65	0	0.00	30.65	1	300	0.33%
2021/12/17	1	30.00	0	0.00	30.00	1	294	0.34%
2021/12/14	1	30.80	0	0.00	30.55	1	274	0.36%
2021/12/13	2	30.85	8	30.95	31.35	-6	255	-2.34%
2021/12/06	0	0.00	20	29.10	29.10	-20	196	-10.17%
2021/12/03	0	0.00	1	29.10	29.10	-1	200	-0.50%
2021/12/01	0	0.00	1	29.20	29.30	-1	200	-0.50%
2021/11/30	0	0.00	2	29.08	29.00	-2	189	-1.05%
2021/11/17	0	0.00	2	29.20	29.20	-2	192	-1.04%
2021/11/16	2	29.15	0	0.00	29.15	2	195	1.02%
2021/10/29	0.7	28.40	0	0.00	28.40	0.7	212	0.32%
2021/10/27	4	28.25	0	0.00	28.65	4	212	1.89%
2021/10/21	0	0.00	6	27.96	28.00	-6	231	-2.59%
2021/09/24	2	27.70	3	27.65	27.70	-1	355	-0.28%
2021/09/07	0	28.00	0	0.00	27.50	0	406	0.00%
2021/09/02	0	0.00	1	27.70	27.70	-1	422	-0.24%
2021/08/23	0	0.00	1	28.90	29.10	-1	434	-0.23%
2021/08/20	1	28.35	0	0.00	28.35	1	438	0.23%
2021/08/19	6	28.53	0	0.00	28.45	6	438	1.37%
2021/08/18	0	0.00	0	28.30	28.90	0	437	0.00%
2021/08/13	0	0.00	13	28.88	28.90	-13	448	-2.90%
2021/08/10	2	29.40	0	0.00	29.30	2	469	0.43%
2021/08/09	4	29.75	0	0.00	29.75	4	488	0.82%
2021/08/06	2	30.10	0	0.00	30.00	2	501	0.40%
2021/08/05	7	30.17	0	0.00	30.10	7	518	1.35%
2021/08/02	2	30.05	0	0.00	30.15	2	589	0.34%
2021/07/29	3	30.45	0	0.00	30.45	3	606	0.49%
2021/07/28	5	29.85	6	30.23	30.35	-1	613	-0.16%
2021/07/26	0	0.00	3	31.00	31.00	-3	662	-0.45%
2021/07/21	0	0.00	1	31.10	30.00	-1	720	-0.14%
2021/07/15	3	30.35	3	30.75	30.75	0	828	0.00%
2021/07/13	5	31.61	4	31.75	31.20	1	891	0.11%
2021/07/12	0	0.00	0	31.10	30.80	0	934	0.00%
2021/07/08	0	0.00	20	30.46	30.60	-20	1,597	-1.25%
2021/07/02	0	0.00	21	29.95	30.15	-21	1,696	-1.24%
2021/06/30	0	0.00	15	30.25	30.05	-15	1,713	-0.88%
2021/06/28	0	0.00	4	30.40	30.35	-4	1,733	-0.23%
2021/06/25	1	30.55	1	30.50	30.30	0	1,747	0.00%
2021/06/24	1	30.20	0	0.00	30.15	1	1,754	0.06%
2021/06/23	0	0.00	27	29.69	30.10	-27	1,781	-1.52%
2021/06/21	3	28.75	0.9	29.10	28.85	2.1	1,807	0.12%
2021/06/18	20	29.60	0	0.00	29.30	20	1,820	1.10%
2021/06/17	0	0.00	3	29.90	29.95	-3	1,826	-0.16%
2021/06/16	14	29.88	0	0.00	29.85	14	1,833	0.76%
2021/06/11	0	0.00	2	29.15	29.30	-2	1,831	-0.11%
2021/06/09	10	28.90	0	0.00	28.70	10	1,833	0.55%
2021/06/08	15	28.90	2	28.95	29.20	13	1,837	0.71%
2021/06/07	10	28.85	0	0.00	28.90	10	1,852	0.54%
2021/05/28	2	28.85	1	28.75	28.85	1	1,919	0.05%
2021/05/26	0	0.00	5	28.72	28.80	-5	1,936	-0.26%
2021/05/25	4	28.55	0	0.00	28.55	4	1,939	0.21%
2021/05/21	0	0.00	3	28.13	28.20	-3	1,949	-0.15%
2021/05/20	0	0.00	5	27.60	27.80	-5	1,948	-0.26%
2021/05/18	1	27.60	33	26.52	27.60	-32	1,948	-1.64%
2021/05/17	0	0.00	12	26.06	25.20	-12	1,937	-0.62%
2021/05/14	5	27.23	0	0.00	27.00	5	1,936	0.26%
2021/05/13	1	27.15	15	26.76	27.05	-14	1,922	-0.73%
2021/05/12	12	28.78	13	28.91	27.50	-1	1,904	-0.05%
2021/05/11	4	30.63	1	30.50	30.00	3	1,867	0.16%
2021/05/10	6	31.51	0	0.00	31.45	6	1,862	0.32%
2021/05/07	0	0.00	3	31.60	32.00	-3	1,873	-0.16%
2021/05/06	0	0.00	7	31.09	31.05	-7	1,871	-0.37%
2021/05/05	1	31.10	0	0.00	31.10	1	1,882	0.05%
2021/05/04	40	31.37	1	31.39	31.10	39	1,880	2.07%
2021/05/03	5	32.96	1.1	34.04	32.50	3.9	1,860	0.21%
2021/04/29	16	34.71	0	0.00	34.55	16	1,830	0.87%
2021/04/28	1	34.70	9	34.93	35.60	-8	1,815	-0.44%
2021/04/27	1	34.20	1	34.85	34.50	0	1,817	0.00%
2021/04/26	5	34.51	29	34.40	34.30	-24	1,820	-1.32%
2021/04/23	12.2	34.45	1	34.55	34.50	11.2	1,832	0.61%
2021/04/22	42	36.27	4	35.49	34.45	38	1,838	2.07%
2021/04/21	14	36.47	8	36.62	36.30	6	1,792	0.33%
2021/04/20	2	35.70	4	35.93	36.15	-2	1,760	-0.11%
2021/04/19	17	36.01	5	36.06	36.20	12	1,744	0.69%
2021/04/16	12	35.82	13.8	36.42	36.85	-1.8	1,688	-0.11%
2021/04/15	11	36.85	11.8	36.72	36.25	-0.8	1,612	-0.05%
2021/04/14	36.5	37.70	43.2	37.42	38.25	-6.7	1,465	-0.45%
2021/04/13	30.1	33.85	59	33.21	34.80	-28.9	973	-2.96%
2021/04/12	1	32.20	5	32.55	32.20	-4	917	-0.44%
2021/04/09	2.1	32.51	4	32.61	32.30	-2	944	-0.21%
2021/04/08	6	32.67	0	0.00	32.75	6	935	0.64%
2021/04/07	10	31.68	1	31.85	32.20	9	917	0.98%
2021/04/01	2	31.50	3	31.50	31.45	-1	909	-0.11%
2021/03/31	0	0.00	12	31.29	31.35	-12	909	-1.32%
2021/03/30	44	31.76	2	31.90	31.45	42	904	4.64%
2021/03/29	3	32.05	4	32.28	32.05	-1	896	-0.11%
2021/03/25	9	31.51	2	31.30	31.30	7	863	0.81%
2021/03/24	3	31.30	0	0.00	31.60	3	848	0.35%
2021/03/22	0	0.00	3	31.10	31.05	-3	822	-0.36%
2021/03/18	4	30.92	1	30.95	30.95	3	824	0.36%
2021/03/16	0	0.00	0	30.50	30.60	0	874	0.00%
2021/03/11	1	30.05	1	30.05	30.05	0	876	0.00%
2021/03/10	10	30.08	0	0.00	29.95	10	864	1.16%
2021/03/09	20	30.10	1	30.25	30.15	19	850	2.23%
2021/03/05	0	30.40	0	0.00	30.35	0	821	0.00%
2021/03/03	0	0.00	10	31.20	31.00	-10	819	-1.22%
2021/02/26	10	31.25	0	0.00	31.30	10	790	1.27%
2021/02/25	0	0.00	0.8	31.30	31.40	-0.8	795	-0.10%
2021/02/19	1.2	30.98	0	0.00	31.10	1.2	787	0.15%
2021/02/05	0	0.00	2	30.20	30.10	-2	787	-0.25%
2021/02/04	1	30.10	0	0.00	30.05	1	766	0.13%
2021/02/02	6	30.33	5	30.55	30.30	1	779	0.13%
2021/02/01	4	29.73	11	29.65	30.25	-7	777	-0.90%
2021/01/29	0	0.00	7	29.85	29.85	-7	764	-0.92%
2021/01/21	5	30.35	0	0.00	30.30	5	723	0.69%
2021/01/20	1.1	30.64	0	0.00	30.20	1.1	715	0.15%
2021/01/13	0	0.00	1	31.15	31.10	-1	618	-0.16%
2021/01/12	0	0.00	9	30.87	30.75	-9	614	-1.46%
2021/01/08	0	0.00	0.2	30.70	30.85	-0.2	612	-0.03%
2021/01/06	1	30.75	0	0.00	30.85	1	616	0.16%
2021/01/04	3	32.87	17.2	32.56	32.75	-14.2	588	-2.41%
2020/12/31	0	0.00	2	31.70	31.70	-2	568	-0.35%
2020/12/30	0	0.00	1	31.70	31.65	-1	566	-0.18%
2020/12/29	0.1	31.60	0	0.00	31.70	0.1	570	0.02%
2020/12/28	3	31.57	0	0.00	31.60	3	577	0.52%
2020/12/25	1	31.80	0	0.00	31.10	1	587	0.17%
2020/12/22	5	30.55	0	0.00	30.50	5	591	0.85%
2020/12/21	5	30.85	0	0.00	30.85	5	593	0.84%
2020/12/18	0	0.00	2	31.60	31.35	-2	595	-0.34%
2020/12/11	0	0.00	17	32.45	31.80	-17	712	-2.39%
2020/12/10	2	32.15	14.5	32.57	32.00	-12.5	695	-1.80%
2020/12/09	0.4	31.15	0	0.00	31.40	0.4	672	0.06%
2020/12/08	1	31.15	0	0.00	31.15	1	685	0.15%
2020/12/03	0	0.00	20	31.30	31.00	-20	737	-2.71%
2020/11/26	0	0.00	0	30.70	30.80	0	763	0.00%
2020/11/16	0	0.00	2	29.63	29.75	-2	1,037	-0.19%
2020/11/10	0	0.00	0.9	29.10	29.30	-0.9	1,100	-0.08%
2020/11/02	1	28.30	0	0.00	28.50	1	1,374	0.07%
2020/10/30	0	0.00	0	29.05	29.10	0	1,381	0.00%
2020/10/28	0	0.00	1	29.25	29.25	-1	1,435	-0.07%
2020/10/26	0	0.00	1.7	29.16	29.25	-1.7	1,553	-0.11%
2020/10/22	1.1	29.00	2	29.05	29.00	-0.9	1,603	-0.06%
2020/10/15	1	29.35	0	0.00	29.50	1	1,694	0.06%
2020/10/13	1.3	29.64	0	0.00	29.65	1.3	1,782	0.07%
2020/10/08	0	0.00	5	29.95	30.30	-5	1,919	-0.26%
2020/10/07	10.3	30.57	0	0.00	30.40	10.3	2,183	0.47%
2020/09/23	1.3	29.62	1.2	29.52	29.55	0.2	2,303	0.01%
2020/09/22	0	0.00	9	29.85	30.10	-9	2,315	-0.39%
2020/09/21	1	30.55	0	0.00	30.55	1	2,381	0.04%
2020/09/18	0	0.00	6	31.25	31.00	-6	2,392	-0.25%
2020/09/17	2	30.85	0	0.00	31.05	2	2,431	0.08%
2020/09/15	0	0.00	2	31.55	31.10	-2	2,488	-0.08%
2020/09/11	1.2	30.66	0	0.00	30.80	1.2	2,504	0.05%
2020/09/10	1	31.30	0	0.00	31.20	1	2,497	0.04%
2020/09/04	1	31.70	0	0.00	31.85	1	2,559	0.04%
2020/09/03	7	32.00	2	32.13	32.00	5	2,574	0.19%
2020/09/02	3	32.00	3	31.45	31.75	0	2,589	0.00%
2020/08/26	0.4	31.50	10	31.40	31.55	-9.6	2,831	-0.34%
2020/08/25	0.2	31.00	0	0.00	31.10	0.2	2,839	0.01%
2020/08/20	1	30.35	1	30.20	30.20	0	2,835	0.00%
2020/08/19	12.2	32.00	13	31.82	31.50	-0.8	2,783	-0.03%
2020/08/18	11	31.53	1	32.35	32.35	10	2,771	0.36%
2020/08/17	0.2	32.15	2	32.80	32.30	-1.8	2,785	-0.06%
2020/08/14	5	31.50	2	31.65	31.85	3	2,735	0.11%
2020/08/13	13	31.78	1	32.00	31.60	12	2,757	0.44%
2020/08/07	0	0.00	1	32.30	31.55	-1	2,881	-0.03%
2020/08/06	15	32.48	1	32.20	32.25	14	2,976	0.47%
2020/08/05	9	32.73	17	32.62	32.35	-8	2,985	-0.27%
2020/08/04	4	32.23	10	32.20	31.90	-6	2,951	-0.20%
2020/08/03	6	32.27	3	32.58	31.75	3	3,005	0.10%
2020/07/31	0	0.00	6	31.69	32.05	-6	3,141	-0.19%
2020/07/30	2	30.85	0	0.00	30.55	2	3,125	0.06%
2020/07/29	5	29.50	0	0.00	29.90	5	3,142	0.16%
2020/07/28	22	30.09	0	0.00	29.55	22	3,169	0.69%
2020/07/27	2	30.63	0	0.00	30.70	2	3,190	0.06%
2020/07/24	2	30.80	0	0.00	31.00	2	3,238	0.06%
2020/07/23	0	0.00	0.2	32.75	32.90	-0.2	3,215	-0.01%
2020/07/22	0	0.00	4	32.05	32.05	-4	3,209	-0.12%
2020/07/21	2	32.18	0	0.00	31.75	2	3,251	0.06%
2020/07/20	0	0.00	2	31.20	31.40	-2	3,339	-0.06%
2020/07/17	0	0.00	3	31.05	31.25	-3	3,353	-0.09%
2020/07/16	0	0.00	5	30.85	30.95	-5	3,354	-0.15%
2020/07/13	2	31.55	2.2	31.53	31.95	-0.2	3,465	-0.01%
2020/07/10	5	31.15	8	31.14	31.30	-3	3,502	-0.09%
2020/07/09	0	0.00	12	31.85	31.70	-12	3,509	-0.34%
2020/07/08	7	32.87	8	32.89	32.70	-1	3,475	-0.03%
2020/07/07	41.2	33.80	33	34.15	33.30	8.2	3,438	0.24%
2020/07/03	15	31.77	11.1	32.05	31.90	3.9	3,287	0.12%
2020/07/02	0	0.00	12	31.80	31.75	-12	3,337	-0.36%
2020/07/01	0	0.00	12	31.95	31.60	-12	3,329	-0.36%
2020/06/30	5	32.40	1	31.85	31.80	4	3,329	0.12%
2020/06/24	0	0.00	31	32.03	31.85	-31	3,283	-0.94%
2020/06/23	0	0.00	3	31.15	31.30	-3	3,303	-0.09%
2020/06/22	1	31.20	19	31.49	31.10	-18	3,354	-0.54%
2020/06/19	1	31.00	3	30.90	30.75	-2	3,377	-0.06%
2020/06/18	1	30.95	6	30.83	31.05	-5	3,388	-0.15%
2020/06/17	4	30.45	3	30.55	30.05	1	3,362	0.03%
2020/06/16	0	0.00	8	30.61	30.70	-8	3,407	-0.23%
2020/06/15	0	0.00	1	29.80	29.90	-1	3,462	-0.03%
2020/06/12	2	28.85	3	29.25	29.70	-1	3,499	-0.03%
2020/06/11	16	30.19	5	30.12	29.80	11	3,551	0.31%
2020/06/10	19	31.01	0	0.00	31.05	19	3,575	0.53%
2020/06/09	23	31.29	0.7	31.00	31.00	22.3	3,675	0.61%
2020/06/08	24	32.15	1	31.95	31.75	23	3,732	0.62%
2020/06/05	16	32.71	29	32.98	32.60	-13	3,822	-0.34%
2020/06/04	50	32.73	40	32.69	33.25	10	3,757	0.27%
2020/06/03	3	30.27	0	0.00	30.25	3	3,740	0.08%
2020/06/02	8	30.14	0	0.00	30.15	8	3,749	0.21%
2020/06/01	3	30.75	0	0.00	30.50	3	3,773	0.08%
2020/05/29	3	29.93	0	0.00	29.85	3	3,832	0.08%
2020/05/28	34	30.04	0	0.00	29.90	34	3,955	0.86%
2020/05/27	2	30.25	0	0.00	30.20	2	3,990	0.05%
2020/05/26	2	30.15	1	30.25	30.10	1	4,049	0.02%
2020/05/25	16	29.78	1	30.15	29.75	15	4,099	0.37%
2020/05/22	17	29.60	5	29.70	29.70	12	4,144	0.29%
2020/05/21	2	30.25	0	0.00	30.20	2	4,252	0.05%
2020/05/20	0	0.00	52	29.78	29.80	-52	4,306	-1.21%
2020/05/19	0	0.00	1	30.15	29.90	-1	4,304	-0.02%
2020/05/18	7	30.31	5	29.81	29.70	2	4,332	0.05%
2020/05/15	21	32.14	7	31.71	31.35	14	4,320	0.32%
2020/05/14	5	33.20	2	32.95	32.00	3	4,311	0.07%
2020/05/13	24	33.52	15	33.71	34.10	9	4,242	0.21%
2020/05/12	4	32.75	2	33.03	32.75	2	4,172	0.05%
2020/05/11	11	33.22	0	0.00	32.80	11	4,192	0.26%
2020/05/08	2	33.08	0	0.00	33.00	2	4,171	0.05%
2020/05/07	9	33.97	8	33.95	33.75	1	4,128	0.02%
2020/05/06	11	30.94	8	31.27	32.50	3	3,973	0.08%
2020/05/05	1	30.75	5	31.40	30.65	-4	3,981	-0.10%
2020/05/04	1	30.00	0	0.00	30.45	1	3,969	0.03%
2020/04/30	9	30.53	1.4	30.46	30.70	7.6	4,002	0.19%
2020/04/29	1	30.30	3	30.80	30.05	-2	4,048	-0.05%
2020/04/28	0	0.00	6	30.00	29.90	-6	4,118	-0.15%
2020/04/27	0	0.00	7	30.08	30.00	-7	4,102	-0.17%
2020/04/24	5	29.60	19	29.70	29.90	-14	4,067	-0.34%
2020/04/23	17	30.30	28	29.87	30.00	-11	4,024	-0.27%
2020/04/21	10	27.65	2	27.60	27.60	8	3,900	0.21%
2020/04/20	12	28.12	0	0.00	28.10	12	3,893	0.31%
2020/04/17	20	28.74	0	0.00	28.20	20	3,921	0.51%
2020/04/16	3	28.40	1	28.65	28.70	2	3,865	0.05%
2020/04/15	7	28.63	2	28.75	28.90	5	3,894	0.13%
2020/04/14	1	28.05	30	27.97	27.95	-29	3,845	-0.75%
2020/04/13	10	27.30	0	0.00	27.30	10	3,830	0.26%
2020/04/10	2	27.50	0	0.00	27.20	2	3,817	0.05%
2020/04/09	41	27.89	0	0.00	27.50	41	3,836	1.07%
2020/04/08	18	27.58	3	27.28	27.50	15	3,787	0.40%
2020/04/07	2	25.73	0	0.00	27.35	2	3,708	0.05%
2020/04/06	2	24.90	4	24.90	24.90	-2	3,624	-0.06%
2020/04/01	1	24.20	0	0.00	24.35	1	3,629	0.03%
2020/03/30	10	23.00	10	23.25	23.75	0	3,630	0.00%
2020/03/27	0.2	23.45	11	23.70	23.45	-10.9	3,644	-0.30%
2020/03/26	1	23.85	2	24.05	24.45	-1	3,624	-0.03%
2020/03/25	6	24.94	67	24.97	24.80	-61	3,583	-1.70%
2020/03/24	2	23.00	4	23.18	23.15	-2	3,566	-0.06%
2020/03/23	7	21.42	0	0.00	21.70	7	3,563	0.20%
2020/03/20	3	22.95	55	23.43	23.10	-52	3,616	-1.44%
2020/03/19	55	21.45	11.2	21.92	21.35	43.8	3,569	1.23%
2020/03/18	10	24.56	10	24.90	23.70	0	3,507	0.00%
2020/03/17	5	24.05	8	24.71	24.05	-3	3,465	-0.09%
2020/03/16	13	27.40	15	27.68	26.35	-2	3,404	-0.06%
2020/03/13	22	26.94	28	26.69	27.80	-6	3,360	-0.18%
2020/03/12	5	30.97	1	29.65	29.50	4	3,248	0.12%
2020/03/11	4	33.01	23	33.46	31.85	-19	3,194	-0.59%
2020/03/10	5	29.85	1	31.90	31.85	4	3,175	0.13%
2020/03/09	12	31.45	3	31.23	30.60	9	3,159	0.28%
2020/03/06	5	33.20	0	0.00	33.15	5	3,114	0.16%
2020/03/05	4	33.89	11	33.83	33.75	-7	3,170	-0.22%
2020/03/04	6	33.60	6	34.23	33.65	0	3,160	0.00%
2020/03/03	4	34.71	5	35.06	34.70	-1	3,102	-0.03%
2020/03/02	0	0.00	1	31.85	32.50	-1	3,012	-0.03%
2020/02/27	10	32.63	2	31.95	32.00	8	3,094	0.26%
2020/02/26	2	35.10	2	35.10	34.05	0	3,068	0.00%
2020/02/25	5	35.21	5	35.18	35.30	0	3,005	0.00%
2020/02/24	22	34.72	13	34.70	35.50	9	2,927	0.31%
2020/02/21	4	34.36	2.2	33.79	34.50	1.8	2,807	0.06%
2020/02/20	0	0.00	1	33.10	33.20	-1	2,754	-0.04%
2020/02/19	3	32.75	4	32.89	33.10	-1	2,772	-0.04%
2020/02/18	13	32.08	1	32.05	32.05	12	2,769	0.43%
2020/02/17	1	31.45	1	31.70	32.50	0	2,757	0.00%
2020/02/14	1	31.65	1	32.20	31.80	0	2,890	0.00%
2020/02/13	13	32.12	5	32.10	31.90	8	3,069	0.26%
2020/02/12	7	32.86	0	0.00	32.45	7	3,106	0.23%
2020/02/11	1	31.65	0	0.00	31.70	1	3,098	0.03%
2020/02/07	3	31.48	2	31.48	31.90	1	3,191	0.03%
2020/02/06	1	31.05	1	31.35	31.90	0	3,270	0.00%
2020/02/05	6	30.76	1	31.15	30.70	5	3,409	0.15%
2020/02/04	4	30.66	2	31.10	30.45	2	3,419	0.06%
2020/02/03	2	27.93	7	28.86	29.20	-5	3,491	-0.14%
2020/01/31	4	29.21	24	29.06	29.00	-20	3,792	-0.53%
2020/01/30	0	0.00	2	31.95	31.95	-2	3,912	-0.05%
2020/01/17	0	0.00	3	35.37	35.40	-3	4,034	-0.07%
2020/01/14	0	0.00	1	35.75	35.40	-1	4,109	-0.02%
2020/01/08	14	33.36	0	0.00	33.05	14	4,160	0.34%
2020/01/07	8	34.76	3	34.40	34.35	5	4,245	0.12%
2020/01/06	8	35.13	0	0.00	35.05	8	4,341	0.18%
2020/01/02	0	0.00	2	35.55	35.85	-2	4,420	-0.05%
2019/12/31	0	0.00	4.1	35.15	35.05	-4.1	4,472	-0.09%
2019/12/30	0	0.00	2	35.10	35.10	-2	4,557	-0.04%
2019/12/25	0	0.00	3	35.20	35.45	-3	4,891	-0.06%
2019/12/24	0	0.00	3	34.70	34.70	-3	4,924	-0.06%
2019/12/23	10	35.35	7	35.10	35.20	3	4,976	0.06%
2019/12/20	3	35.80	2	36.05	35.90	1	5,115	0.02%
2019/12/19	3	36.07	0	0.00	36.20	3	5,398	0.06%
2019/12/18	4	36.98	2	36.83	36.80	2	5,591	0.04%
2019/12/17	7	38.14	1	37.45	37.45	6	5,645	0.11%
2019/12/13	3	36.50	2	36.10	36.10	1	5,838	0.02%
2019/12/05	1	38.10	0	0.00	38.30	1	7,574	0.01%
2019/12/03	0	0.00	1	37.20	36.80	-1	7,856	-0.01%
2019/12/02	13	36.96	9	36.87	37.40	4	7,926	0.05%
2019/11/29	2	37.05	1	36.40	36.40	1	7,897	0.01%
2019/11/28	1	36.60	7	36.81	36.50	-6	7,926	-0.08%
2019/11/27	7	37.24	3	37.15	37.25	4	8,128	0.05%
2019/11/26	11	36.80	9	37.19	37.40	2	8,147	0.02%
2019/11/25	0	0.00	53	35.54	35.40	-53	8,077	-0.66%
2019/11/21	0	0.00	3	36.50	36.25	-3	8,214	-0.04%
2019/11/20	1	36.60	0	0.00	36.60	1	8,297	0.01%
2019/11/19	0	0.00	1	36.45	36.40	-1	8,450	-0.01%
2019/11/18	4	36.76	0	0.00	36.80	4	8,600	0.05%
2019/11/15	3	37.20	6	36.71	36.70	-3	8,821	-0.03%
2019/11/14	0	0.00	5	36.84	36.45	-5	8,860	-0.06%
2019/11/13	15	37.86	13	37.11	36.80	2	9,065	0.02%
2019/11/12	13	36.47	9	36.50	37.55	4	9,032	0.04%
2019/11/11	1	36.45	2	36.23	35.90	-1	9,088	-0.01%
2019/11/08	2	37.50	4	37.10	37.30	-2	9,167	-0.02%
2019/11/07	11	37.16	3	37.07	37.15	8	9,234	0.09%
2019/11/06	15	37.08	2	36.80	37.65	13	9,330	0.14%
2019/11/05	37	37.81	0.8	37.60	37.75	36.2	9,537	0.38%
2019/11/04	5	38.21	16	37.21	37.00	-11	9,807	-0.11%
2019/11/01	13	39.23	8	39.44	39.50	5	9,823	0.05%
2019/10/31	23	39.65	10.5	39.70	39.00	12.5	9,916	0.13%
2019/10/30	24	39.79	45.7	39.71	40.00	-21.7	9,878	-0.22%
2019/10/29	21	44.99	6	42.77	42.30	15	9,505	0.16%
2019/10/28	2	46.75	1	46.50	47.00	1	9,285	0.01%
2019/10/24	0.8	45.90	0	0.00	45.95	0.8	9,217	0.01%
2019/10/21	0	0.00	1	46.35	46.10	-1	9,352	-0.01%
2019/10/18	6	46.55	1	46.60	46.45	5	9,372	0.05%
2019/10/17	18	46.79	0	0.00	47.00	18	9,363	0.19%
2019/10/16	2.1	47.56	2	47.10	46.95	0.1	9,330	0.00%
2019/10/15	10	46.45	7	46.32	46.20	3	9,178	0.03%
2019/10/14	6	45.30	3	45.42	46.45	3	9,056	0.03%
2019/10/09	0.1	42.25	6.8	43.54	42.25	-6.7	8,947	-0.07%
2019/10/08	0.4	45.55	0	0.00	45.55	0.4	8,873	0.00%
2019/10/07	6	48.34	0.7	46.85	46.80	5.3	8,856	0.06%
2019/09/24	4	45.01	103	45.36	44.00	-99	8,839	-1.12%	大賣/
2019/09/23	7	43.76	2.9	43.94	44.00	4.2	8,727	0.05%
2019/09/20	198	44.37	104	44.45	44.15	94	8,816	1.07%	大買/大賣/
2019/09/19	9.7	43.71	11	43.34	44.10	-1.3	8,695	-0.02%
2019/09/18	0	0.00	7	43.35	43.30	-7	8,647	-0.08%
2019/09/17	25	43.76	1	43.80	43.55	24	8,562	0.28%
2019/09/16	10	42.84	15.2	43.09	44.00	-5.2	8,396	-0.06%
2019/09/12	1	41.00	1	41.90	40.60	0	8,089	0.00%
2019/09/11	1	41.35	1.2	41.12	41.40	-0.2	7,907	0.00%
2019/09/10	1	41.10	1	40.70	41.10	0	7,876	0.00%
2019/09/09	13	41.03	15	41.27	40.30	-2	7,794	-0.03%
2019/09/06	8	40.91	1	40.70	41.10	7	7,618	0.09%
2019/09/05	15	41.00	16	40.86	40.70	-1	7,491	-0.01%
2019/09/04	17	40.77	6	40.84	40.10	11	7,222	0.15%
2019/09/03	6	40.51	3	40.23	40.70	3	7,030	0.04%
2019/09/02	11	39.70	6	39.28	40.70	5	6,847	0.07%
2019/08/30	46	38.43	42	38.71	39.25	4.1	6,462	0.06%
2019/08/29	4	35.64	12.7	34.85	36.45	-8.7	5,841	-0.15%
2019/08/27	0	0.00	2	33.80	33.55	-2	5,464	-0.04%
2019/08/26	2	32.48	6	32.48	32.50	-4	5,411	-0.07%
2019/08/23	1	32.70	1	33.15	32.95	0	5,373	0.00%
2019/08/22	13	33.89	14	34.50	33.10	-1	5,319	-0.02%
2019/08/21	2	33.03	1.9	33.25	33.40	0.1	5,104	0.00%
2019/08/20	0	0.00	3	32.93	33.30	-3	5,062	-0.06%
2019/08/19	3	33.38	22	32.95	33.45	-19	5,016	-0.38%
2019/08/16	12	32.39	9	32.54	32.40	3	4,981	0.06%
2019/08/15	6	32.26	6	32.34	32.50	0	4,922	0.00%
2019/08/14	25	33.74	65	33.31	32.80	-40	4,879	-0.82%
2019/08/13	10	33.04	3.3	32.53	32.50	6.8	4,775	0.14%
2019/08/12	6	33.85	11	32.45	33.45	-5	4,650	-0.11%
2019/08/08	1	30.80	6	30.93	31.00	-5	4,424	-0.11%
2019/08/07	7	32.11	6	31.37	30.80	1	4,425	0.02%
2019/08/06	3	30.50	6	30.78	31.35	-3	4,243	-0.07%
2019/08/05	4	31.55	10	31.56	31.30	-6	4,163	-0.14%
2019/08/02	9	29.88	7	29.88	30.00	2	3,989	0.05%
2019/08/01	6	30.92	0.7	31.00	31.25	5.3	3,864	0.14%
2019/07/31	10	31.35	30	31.44	31.35	-20	3,794	-0.53%
2019/07/30	42	31.16	3	30.43	31.00	39	3,670	1.06%
2019/07/29	19	29.37	15	30.16	30.30	4	3,460	0.12%
2019/07/26	2	26.73	19	27.14	28.15	-17	3,180	-0.53%
2019/07/25	18	25.95	10	26.45	26.80	8	2,987	0.27%
2019/07/24	1	25.55	24	25.41	25.65	-23	2,905	-0.79%
2019/07/23	1	24.90	5	24.92	24.95	-4	2,877	-0.14%
2019/07/22	1	24.60	1	24.40	24.40	0	2,878	0.00%
2019/07/19	0	0.00	5	25.51	24.95	-5	2,896	-0.17%
2019/07/18	6	25.17	0	0.00	25.00	6	2,906	0.21%
2019/07/16	1	25.30	1	25.60	25.20	0	3,004	0.00%
2019/07/15	2	24.55	8	24.87	25.20	-6	3,051	-0.20%
2019/07/12	0	0.00	20.9	23.77	23.80	-20.9	3,390	-0.62%
2019/07/10	3	23.28	0	0.00	23.20	3	3,534	0.08%
2019/07/05	0	0.00	2	23.10	23.30	-2	3,807	-0.05%
2019/07/03	2	24.08	0	0.00	24.15	2	3,797	0.05%
2019/07/02	17	24.40	0	0.00	24.40	17	3,798	0.45%
2019/07/01	41	24.84	26	24.41	24.35	15	3,787	0.40%
2019/06/28	22	23.84	8	23.98	23.65	14	3,699	0.38%
2019/06/27	19	24.21	11	24.25	24.35	8	3,683	0.22%
2019/06/26	10	22.50	18	22.51	22.40	-8	3,524	-0.23%
2019/06/25	0	0.00	5	22.35	22.30	-5	3,547	-0.14%
2019/06/19	0	0.00	39	22.42	22.55	-39	3,923	-0.99%
2019/06/17	0	0.00	10	21.80	22.20	-10	4,251	-0.24%
2019/06/14	0	0.00	1	21.40	21.55	-1	4,372	-0.02%
2019/06/11	1	22.00	0	0.00	21.80	1	5,028	0.02%
2019/06/10	0	0.00	10	21.80	21.95	-10	5,100	-0.20%
2019/06/05	10	21.40	5	21.60	21.35	5	5,104	0.10%
2019/06/04	10	21.30	0	0.00	21.20	10	5,087	0.20%
2019/05/31	7	21.31	1	21.35	21.20	6	5,194	0.12%
2019/05/28	1	20.40	1	20.35	20.50	0	5,502	0.00%
2019/05/27	0	0.00	10	20.30	20.35	-10	5,522	-0.18%
2019/05/24	1	20.55	0	0.00	20.50	1	5,567	0.02%
2019/05/23	11.3	20.09	0	0.00	20.30	11.3	5,580	0.20%
2019/05/22	0	0.00	3	21.65	21.00	-3	5,720	-0.05%
2019/05/21	12	21.10	0	0.00	21.50	12	5,922	0.20%
2019/05/20	14	22.31	3	22.25	21.90	11	6,055	0.18%
2019/05/17	11	22.09	5	22.01	21.80	6	6,067	0.10%
2019/05/16	4	22.85	2	23.20	22.40	2	6,045	0.03%
2019/05/15	17	23.54	15	23.50	23.90	2	6,036	0.03%
2019/05/13	25	22.45	0	0.00	22.25	25	5,913	0.42%
2019/05/10	3	23.80	0	0.00	23.40	3	5,869	0.05%
2019/05/09	2	23.95	0	0.00	24.00	2	5,793	0.03%
2019/05/08	14	22.96	0	0.00	24.30	14	5,762	0.24%
2019/05/07	2	24.35	0	0.00	24.25	2	5,727	0.03%
2019/05/06	7	24.54	3	24.23	24.05	4	5,710	0.07%
2019/05/03	5	25.57	3	26.00	25.35	2	5,630	0.04%
2019/05/02	1	25.15	5	25.70	25.65	-4	5,524	-0.07%
2019/04/30	0	0.00	10	25.45	25.55	-10	5,497	-0.18%
2019/04/29	4	25.59	0	0.00	25.20	4	5,437	0.07%
2019/04/26	2	25.55	0	0.00	25.60	2	5,366	0.04%
2019/04/25	1	24.95	0	0.00	25.60	1	5,359	0.02%
2019/04/24	5	25.42	2	25.33	25.25	3	5,407	0.06%
2019/04/23	2	25.50	1	25.50	25.45	1	5,379	0.02%
2019/04/22	3	25.62	4	25.74	25.70	-1	5,300	-0.02%
2019/04/19	4	25.48	5	25.32	25.20	-1	5,210	-0.02%
2019/04/18	41	25.61	65	25.45	25.00	-24	5,058	-0.47%
2019/04/17	6	23.10	6	23.11	23.60	0	4,613	0.00%
2019/04/16	2	22.60	0	0.00	22.85	2	4,492	0.04%
2019/04/15	13	22.20	13	22.27	22.70	0	4,406	0.00%
2019/04/12	0	0.00	1	21.10	21.30	-1	4,159	-0.02%
2019/04/11	0	0.00	10	21.10	20.90	-10	4,132	-0.24%
2019/04/10	0	0.00	2	21.40	21.10	-2	4,113	-0.05%
2019/04/08	2	21.28	1	21.30	21.25	1	4,071	0.02%
2019/04/03	12	21.39	0	0.00	21.30	12	4,030	0.30%
2019/04/02	0	0.00	1	21.20	21.20	-1	4,003	-0.02%
2019/04/01	0.2	21.05	11.1	21.10	21.10	-11	3,961	-0.28%
2019/03/28	2	20.30	0	0.00	20.30	2	3,886	0.05%
2019/03/27	2	20.95	2	21.00	20.95	0	3,848	0.00%
2019/03/26	2	21.18	1	21.35	20.85	1	3,827	0.03%
2019/03/25	0	0.00	2	21.45	21.10	-2	3,769	-0.05%
2019/03/22	9	22.23	4	21.90	21.95	5	3,667	0.14%
2019/03/21	12	21.97	103	22.10	22.10	-91	3,413	-2.67%	大賣/
2019/03/20	0	0.00	1.2	21.32	21.30	-1.2	3,093	-0.04%
2019/03/19	3	21.25	1	21.00	21.15	2	2,976	0.07%
2019/03/18	4	20.95	4	20.93	21.30	0	2,825	0.00%
2019/03/15	1	20.25	8	20.61	20.60	-7	2,537	-0.28%
2019/03/13	1	19.85	0	0.00	19.65	1	2,173	0.05%
2019/03/12	2	19.85	0.1	20.00	20.20	1.9	2,090	0.09%
2019/03/06	31	20.10	31	19.95	20.10	0	2,021	0.00%
2019/03/05	2	20.30	13	20.45	19.90	-11	1,891	-0.58%
2019/03/04	0.1	19.80	1	19.35	19.90	-0.9	1,601	-0.06%
2019/02/26	14	18.96	0	0.00	18.80	14	1,503	0.93%
2019/02/25	0	0.00	3	19.23	19.15	-3	1,476	-0.20%
2019/02/22	1	18.75	0	0.00	18.80	1	1,418	0.07%
2019/02/21	17	19.32	12	19.48	19.10	5	1,384	0.36%
2019/02/20	3	19.30	13	18.44	19.30	-10	1,183	-0.84%
2019/02/19	13	18.10	0	0.00	18.15	13	966	1.35%
2019/02/18	2	17.28	24	17.46	17.60	-22	785	-2.80%
2019/02/14	0	0.00	2	16.95	17.20	-2	674	-0.30%
2019/02/12	0	0.00	8	16.63	16.75	-8	624	-1.28%
2019/01/30	0	0.00	4	16.25	16.15	-4	625	-0.64%
2019/01/28	4	16.30	0	0.00	16.35	4	648	0.62%
2019/01/21	2	16.50	0	0.00	16.40	2	677	0.30%
2019/01/17	5	16.36	3	16.23	16.25	2	673	0.30%
2019/01/16	21	16.70	22	16.53	16.70	-1	652	-0.15%
2019/01/15	20	16.10	0	0.00	16.10	20	559	3.58%
2018/12/28	2	14.40	0	0.00	14.40	2	756	0.26%
2018/12/20	1	14.50	0	0.00	14.55	1	806	0.12%
2018/12/19	2	14.93	0	0.00	14.90	2	808	0.25%
2018/12/18	0	0.00	1	15.05	15.00	-1	809	-0.12%
2018/12/17	0	0.00	1	15.25	15.15	-1	821	-0.12%
2018/12/13	2	15.50	0	0.00	15.45	2	924	0.22%
2018/12/07	2	15.25	0	0.00	15.35	2	1,151	0.17%
2018/11/29	0	0.00	2	15.60	15.60	-2	1,388	-0.14%
2018/11/27	2	15.30	0	0.00	15.45	2	1,443	0.14%
2018/11/22	0	0.00	2	15.55	15.35	-2	1,778	-0.11%
2018/11/21	0	0.00	1	15.50	15.50	-1	1,887	-0.05%
2018/11/19	6	15.70	6	15.81	15.70	0	2,741	0.00%
2018/11/15	2	15.35	0	0.00	15.50	2	3,335	0.06%
2018/11/07	0	0.00	2	15.40	15.25	-2	3,359	-0.06%
2018/11/02	0	0.00	3	15.50	15.15	-3	3,314	-0.09%
2018/11/01	0	0.00	4	15.00	15.35	-4	3,295	-0.12%
2018/10/26	0	0.00	1	14.80	14.35	-1	3,257	-0.03%
2018/10/25	10	14.55	0	0.00	14.50	10	3,248	0.31%
2018/10/23	0	0.00	4	15.64	15.50	-4	3,234	-0.12%
2018/10/22	5	15.95	3	15.97	15.70	2	3,218	0.06%
2018/10/18	0	0.00	2	15.50	15.50	-2	3,104	-0.06%
2018/10/17	3	14.90	0	0.00	14.65	3	3,060	0.10%
2018/10/15	0	0.00	1	14.35	14.35	-1	3,044	-0.03%
2018/10/12	1.3	14.25	3	13.40	14.25	-1.7	3,043	-0.06%
2018/10/04	0	0.00	1	16.75	16.60	-1	2,951	-0.03%
2018/10/03	1	16.65	6	16.76	16.65	-5	2,942	-0.17%
2018/10/01	0	0.00	1	16.85	16.80	-1	2,934	-0.03%
2018/09/28	0	0.00	5	16.84	16.80	-5	2,932	-0.17%
2018/09/27	3	17.15	15	16.98	16.90	-12	2,928	-0.41%
2018/09/25	0	0.00	8	16.88	16.80	-8	2,918	-0.27%
2018/09/21	0	0.00	1	16.90	16.85	-1	2,914	-0.03%
2018/09/20	0	0.00	1	17.20	17.05	-1	2,901	-0.03%
2018/09/19	12	17.63	63	17.71	17.35	-51	2,881	-1.77%
2018/09/18	2	17.25	2	16.90	17.25	0	2,798	0.00%
2018/09/17	59	17.25	4	17.09	17.20	55	2,749	2.00%
2018/09/13	4	15.85	0	0.00	15.85	4	2,582	0.15%
2018/09/12	3	15.60	0	0.00	15.60	3	2,580	0.12%
2018/09/11	1	16.35	1	16.60	16.30	0	2,543	0.00%
2018/09/10	1	17.05	4	16.50	16.30	-3	2,523	-0.12%
2018/09/06	4	18.03	2	18.00	18.05	2	2,495	0.08%
2018/09/05	22	18.81	14	18.78	18.15	8	2,456	0.33%
2018/09/04	5	18.64	19	18.35	18.45	-14	2,324	-0.60%
2018/09/03	2	18.43	3	18.38	18.45	-1	2,310	-0.04%
2018/08/31	10	18.67	15	18.61	18.65	-5	2,280	-0.22%
2018/08/30	9	18.67	4	18.64	18.55	5	2,215	0.23%
2018/08/29	19.5	19.21	9	19.05	18.90	10.5	2,144	0.49%
2018/08/28	23.5	19.17	10	19.30	18.90	13.5	1,987	0.68%
2018/08/27	12	19.19	33	19.02	19.30	-21	1,892	-1.11%
2018/08/24	52	19.37	126	19.40	19.60	-74	1,682	-4.40%	大賣/
2018/08/23	164	18.29	54	18.63	18.80	110	1,036	10.61%	大買/鉅額交易
2018/08/22	2	16.45	17	16.72	17.10	-15	512	-2.93%
2018/08/20	0	0.00	1	15.35	15.25	-1	412	-0.24%
2018/08/16	0	14.95	1	15.10	15.00	-1	394	-0.25%
2018/06/19	0	0.00	5	17.05	16.90	-5	440	-1.13%
2018/06/15	3	17.40	5	17.25	17.20	-2	434	-0.46%
2018/06/08	2	16.73	0	0.00	16.80	2	387	0.52%
2018/06/05	5	17.10	2	17.00	16.70	3	391	0.77%
2018/06/04	1	16.45	1	16.35	16.35	0	382	0.00%
2018/06/01	0	0.00	4	16.03	16.05	-4	365	-1.10%
2018/05/16	0.3	15.85	0	0.00	15.90	0.3	428	0.06%
2018/05/15	3	16.45	0	0.00	16.25	3	429	0.70%
2018/05/09	0.5	15.45	0	0.00	15.50	0.5	408	0.12%
2018/05/03	2	15.85	0	0.00	15.60	2	417	0.48%
2018/04/27	1	15.50	0	0.00	15.45	1	442	0.23%
2018/04/26	0	0.00	1	15.70	15.60	-1	446	-0.22%
2018/04/25	0.5	15.75	0	0.00	15.80	0.5	452	0.10%
2018/04/23	2	16.33	0	0.00	16.20	2	448	0.45%
2018/04/19	0.9	16.40	0	0.00	16.45	0.9	454	0.20%
2018/04/13	0	0.00	0.7	16.65	16.70	-0.7	499	-0.14%
2018/04/10	1	16.65	0	0.00	16.60	1	513	0.19%
2018/04/09	1	16.70	0	0.00	16.65	1	515	0.19%
2018/03/29	1	17.05	0	0.00	17.00	1	526	0.19%
2018/03/28	2	16.85	0	0.00	16.90	2	530	0.38%
2018/03/26	0	0.00	3	16.95	16.90	-3	533	-0.56%
2018/03/23	0	17.05	0	0.00	17.15	0	536	0.00%
2018/03/09	5	18.00	0	0.00	17.85	5	593	0.84%
2018/03/06	0	0.00	10	17.50	17.50	-10	662	-1.51%
2018/03/02	10	18.00	5	17.98	17.90	5	672	0.74%
2018/02/26	0	0.00	0.6	17.80	17.85	-0.6	829	-0.07%
2018/02/23	8	17.93	0	0.00	17.95	8	876	0.91%
2018/02/22	3	18.00	3	18.05	18.00	0	875	0.00%
2018/02/12	0	0.00	2	17.10	16.95	-2	864	-0.23%
2018/02/07	0.3	17.10	0	0.00	17.10	0.3	876	0.03%
2018/02/06	2.2	16.97	6	17.20	16.50	-3.9	872	-0.44%
2018/01/29	2	18.80	0	0.00	18.80	2	866	0.23%
2018/01/25	0	0.00	2	19.05	19.00	-2	871	-0.23%
2018/01/24	0	0.00	7	18.88	18.90	-7	886	-0.79%
2018/01/23	1	18.85	0	0.00	18.80	1	874	0.11%
2018/01/18	0	0.00	1	18.95	18.90	-1	877	-0.11%
2018/01/10	0	0.00	170	19.12	19.10	-170	880	-19.32%	大賣/鉅額交易
2018/01/09	5	19.17	0	0.00	19.15	5	880	0.57%
2018/01/05	1	19.05	0	0.00	19.15	1	894	0.11%
2018/01/04	0	0.00	1	18.95	18.95	-1	895	-0.11%
2018/01/03	0	0.00	1	18.80	19.00	-1	900	-0.11%