菱生 (2369)-華南永昌-淡水券商分點個股進出

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
21.85
漲跌
▼0.50
漲幅
-2.24%
成交量
2,656張
產業
上市半導體類股
539人加入追蹤

立即追蹤
本地時間:14:30

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

菱生 (2369)籌碼相關－華南永昌-淡水券商分點個股進出

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

華南永昌-淡水券商分點個股進出
華南永昌-淡水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
2024/05/03	4	22.00	0	0.00	21.85	4	12,655	0.03%
2024/04/24	0	0.00	1	21.70	21.95	-1	14,959	-0.01%
2024/04/23	0	0.00	1	21.35	21.35	-1	14,951	-0.01%
2024/04/22	1	21.20	0	0.00	21.20	1	14,949	0.01%
2024/04/19	0.2	21.73	0	0.00	21.80	0.2	14,935	0.00%
2024/04/18	0.1	22.40	0	0.00	22.35	0.1	14,894	0.00%
2024/04/15	0	0.00	1	23.30	23.05	-1	14,838	-0.01%
2024/04/11	0.1	24.55	0	0.00	24.45	0.1	14,759	0.00%
2024/04/10	0	0.00	2	25.15	24.95	-2	14,760	-0.01%
2024/04/09	2	25.00	0	0.00	24.90	2	14,695	0.01%
2024/04/03	0	0.00	1	24.10	24.15	-1	14,680	-0.01%
2024/03/29	0	0.00	1	23.70	23.80	-1	15,037	-0.01%
2024/03/22	0	0.00	6	25.07	25.35	-6	15,016	-0.04%
2024/03/21	1	24.95	4	25.13	24.90	-3	14,898	-0.02%
2024/03/20	1	24.30	0	0.00	24.15	1	14,619	0.01%
2024/03/19	1	24.70	0	0.00	24.45	1	14,640	0.01%
2024/03/18	1	24.75	1	24.80	24.85	0	14,646	0.00%
2024/03/15	0	0.00	3	24.38	24.05	-3	14,617	-0.02%
2024/03/14	2	24.45	0	0.00	24.35	2	14,613	0.01%
2024/03/13	0	0.00	7	25.01	24.95	-7	14,624	-0.05%
2024/03/12	2	25.45	21	25.50	25.55	-19	14,624	-0.13%
2024/03/08	0	0.00	18	24.82	24.75	-18	14,682	-0.12%
2024/03/07	26.2	26.96	15	25.93	25.60	11.2	14,631	0.08%
2024/03/06	1	27.10	12	27.09	27.10	-11	14,558	-0.08%
2024/03/05	1.2	26.30	1	26.50	26.45	0.2	14,663	0.00%
2024/03/04	0	0.00	1	26.25	26.25	-1	15,604	-0.01%
2024/03/01	87	26.67	120	26.68	26.35	-33	15,581	-0.21%	大賣/
2024/02/27	46	26.83	85	26.48	26.40	-39	15,175	-0.26%
2024/02/26	36	27.01	22	26.86	27.10	14	15,001	0.09%
2024/02/23	24	26.83	20	26.70	26.65	4	14,866	0.03%
2024/02/22	25	27.32	2	27.40	27.25	23	14,794	0.16%
2024/02/21	17	27.79	22	27.80	27.60	-5	14,615	-0.03%
2024/02/20	70	28.01	108	27.68	27.75	-38	14,454	-0.26%	大賣/
2024/02/19	82	29.24	70.1	29.43	28.40	11.9	14,008	0.08%
2024/02/16	8	26.99	82.7	27.58	28.10	-74.7	12,541	-0.60%
2024/02/15	8	25.21	49.2	24.68	25.55	-41.2	11,643	-0.35%
2024/02/05	0	0.00	10.1	24.20	24.15	-10.1	11,497	-0.09%
2024/02/02	10	24.02	6.2	23.91	23.90	3.8	11,304	0.03%
2024/02/01	20	24.11	25	23.85	23.80	-5	11,194	-0.04%
2024/01/31	70	24.60	63.3	24.61	24.35	6.7	11,138	0.06%
2024/01/30	7	24.21	12.4	24.23	24.55	-5.4	10,369	-0.05%
2024/01/26	14.1	22.99	2	22.70	22.70	12.1	9,703	0.12%
2024/01/25	4.6	23.80	16	23.29	23.20	-11.5	9,672	-0.12%
2024/01/24	82	24.52	30.5	24.35	23.90	51.5	9,552	0.54%
2024/01/23	22.4	22.41	6.3	23.43	23.90	16	8,402	0.19%
2024/01/22	62.1	21.55	61	21.22	21.75	1.1	8,120	0.01%
2024/01/17	0.1	20.40	0	0.00	20.45	0.1	9,181	0.00%
2024/01/15	4	21.05	0	0.00	21.10	4	11,370	0.04%
2024/01/11	0	21.00	0	0.00	21.00	0	12,175	0.00%
2024/01/10	2	20.75	0	0.00	20.70	2	12,641	0.02%
2024/01/09	0.1	21.10	0	0.00	20.90	0.1	12,858	0.00%
2024/01/05	2.2	21.85	0	0.00	21.85	2.2	13,001	0.02%
2024/01/04	4.1	22.58	0	0.00	22.20	4.1	12,989	0.03%
2023/12/29	2.1	23.00	1	22.90	22.90	1.1	12,942	0.01%
2023/12/28	0	0.00	3	23.12	23.30	-3	12,907	-0.02%
2023/12/27	1	23.20	0	0.00	23.20	1	12,757	0.01%
2023/12/25	2	21.93	0	0.00	21.85	2	12,424	0.02%
2023/12/21	1.1	21.73	0	0.00	21.70	1.1	12,332	0.01%
2023/12/19	4	21.60	0	0.00	21.85	4	12,267	0.03%
2023/12/18	2	22.25	0	22.15	22.10	2	12,248	0.02%
2023/12/15	1	22.50	0	0.00	22.35	1	12,245	0.01%
2023/12/12	1	22.75	0	0.00	22.70	1	12,134	0.01%
2023/12/11	0.2	23.35	0	0.00	23.00	0.2	12,100	0.00%
2023/12/07	2	23.15	0	0.00	23.30	2	12,064	0.02%
2023/12/05	5	23.28	0	0.00	23.30	5	11,988	0.04%
2023/12/04	6	23.65	6	24.03	23.70	0	11,939	0.00%
2023/12/01	1	24.15	1	24.15	24.15	0	11,883	0.00%
2023/11/30	6	23.85	0	0.00	23.90	6	11,820	0.05%
2023/11/29	3	24.38	6.2	24.68	24.30	-3.2	11,673	-0.03%
2023/11/28	1	23.45	0	0.00	23.45	1	11,095	0.01%
2023/11/24	1	23.45	0	0.00	23.30	1	10,979	0.01%
2023/11/22	0	23.30	6	23.10	23.45	-6	11,135	-0.05%
2023/11/21	4	23.05	0	23.55	23.05	4	11,163	0.04%
2023/11/20	0	0.00	1	23.25	23.25	-1	11,011	-0.01%
2023/11/17	0	0.00	2	23.00	22.80	-2	10,827	-0.02%
2023/11/16	9	22.80	3	22.37	22.45	6	10,606	0.06%
2023/11/15	19	22.65	17.1	22.61	22.60	1.9	10,389	0.02%
2023/11/14	1	21.45	0.2	21.61	21.75	0.8	9,836	0.01%
2023/11/13	5	21.46	11	21.54	21.65	-6	9,676	-0.06%
2023/11/10	0.1	20.15	0	0.00	20.10	0.1	9,288	0.00%
2023/11/09	0.1	20.10	0	0.00	20.05	0.1	9,223	0.00%
2023/11/08	4	20.69	7	20.80	20.40	-3	9,169	-0.03%
2023/11/07	2	20.28	0	0.00	20.75	2	9,060	0.02%
2023/11/06	8	21.15	0	0.00	21.15	8	8,961	0.09%
2023/11/02	0.1	21.15	1	21.10	21.10	-0.9	8,827	-0.01%
2023/11/01	1	20.80	0	0.00	20.85	1	8,765	0.01%
2023/10/31	4	21.65	12	21.05	21.15	-8	8,649	-0.09%
2023/10/30	2	21.95	2	21.80	21.75	0	8,496	0.00%
2023/10/27	8	21.93	16	22.05	21.70	-8	8,318	-0.10%
2023/10/26	28	22.51	23.3	22.65	22.40	4.7	8,168	0.06%
2023/10/25	13.1	23.22	23.7	23.33	23.25	-10.6	8,159	-0.13%
2023/10/24	59	24.27	39	24.12	23.55	20	7,787	0.26%
2023/10/23	23	22.92	27	23.16	23.65	-4	6,176	-0.06%
2023/10/20	7	19.92	10.5	20.35	21.50	-3.5	5,607	-0.06%
2023/10/19	1.1	19.78	0	19.85	19.55	1.1	4,977	0.02%
2023/10/18	1	19.55	3	19.65	20.10	-2	4,813	-0.04%
2023/10/17	5	19.51	2	19.25	18.85	3	4,372	0.07%
2023/10/16	7	18.80	1	19.15	19.10	6	4,165	0.14%
2023/10/12	0	0.00	2	17.65	17.70	-2	4,107	-0.05%
2023/10/11	2	17.03	0	0.00	17.00	2	4,120	0.05%
2023/10/05	0.1	17.40	0	0.00	17.25	0.1	4,261	0.00%
2023/09/28	1	18.20	0	0.00	18.00	1	4,658	0.02%
2023/09/21	0	0.00	1	18.85	18.75	-1	5,189	-0.02%
2023/09/19	0.1	19.35	0	0.00	19.20	0.1	5,173	0.00%
2023/09/18	3	19.55	3	19.35	19.30	0	5,157	0.00%
2023/09/15	1	19.55	0	0.00	19.55	1	5,156	0.02%
2023/09/13	0	0.00	1	19.30	19.25	-1	5,131	-0.02%
2023/09/12	5	19.45	5	19.65	19.70	0	5,129	0.00%
2023/09/08	0	0.00	2	19.45	19.40	-2	5,071	-0.04%
2023/09/06	4	20.00	4	19.70	19.65	0	4,995	0.00%
2023/09/05	1	19.65	15	20.24	19.85	-14	4,916	-0.28%
2023/09/04	11	19.62	4.1	19.99	19.40	6.9	4,799	0.14%
2023/09/01	10	20.78	0.2	19.70	20.70	9.8	4,607	0.21%
2023/08/31	0	0.00	2	18.90	19.10	-2	4,113	-0.05%
2023/08/30	0	0.00	1	19.20	18.75	-1	4,098	-0.02%
2023/08/29	0	0.00	2	18.60	18.80	-2	4,056	-0.05%
2023/08/28	0	0.00	1	19.30	18.95	-1	3,970	-0.03%
2023/08/25	5.4	18.76	0	0.00	18.80	5.4	3,661	0.15%
2023/08/22	0	16.85	5	16.80	16.70	-5	3,433	-0.15%
2023/08/14	0	17.00	0	0.00	17.00	0	3,389	0.00%
2023/08/10	0	0.00	3	17.48	17.55	-3	3,364	-0.09%
2023/08/02	0	0.00	4	18.10	18.10	-4	3,209	-0.12%
2023/07/31	1	18.80	4	18.95	18.70	-3	3,108	-0.10%
2023/07/28	10.1	20.56	10	20.60	20.05	0.1	2,944	0.00%
2023/07/27	0	0.00	7	18.89	19.35	-7	2,504	-0.28%
2023/07/25	2	17.90	0	0.00	17.90	2	2,266	0.09%
2023/07/20	6	18.06	3	18.00	18.05	3	2,202	0.14%
2023/07/18	0	0.00	25	17.95	17.85	-25	2,129	-1.17%
2023/07/14	3	17.88	0	0.00	17.85	3	1,998	0.15%
2023/07/13	5	18.17	1	18.15	17.85	4	1,994	0.20%
2023/07/12	1	17.80	0	0.00	17.90	1	1,892	0.05%
2023/07/07	0	18.35	1	18.55	17.85	-1	1,813	-0.06%
2023/07/06	25	18.35	3	17.80	18.40	22	1,658	1.33%
2023/07/05	13.1	17.88	3	17.95	18.00	10.1	1,477	0.68%
2023/07/04	6	16.40	1.2	17.15	17.15	4.8	1,025	0.47%
2023/06/28	1	15.25	0	0.00	15.20	1	890	0.11%
2023/06/21	0	0.00	2	15.45	15.55	-2	864	-0.23%
2023/06/19	0	0.00	1	15.45	15.55	-1	862	-0.12%
2023/06/16	3	15.25	0	0.00	15.60	3	842	0.36%
2023/06/15	2	15.15	0	0.00	15.40	2	814	0.25%
2023/06/05	2	14.93	0	0.00	14.95	2	830	0.24%
2023/05/31	0	0.00	1	14.60	14.65	-1	839	-0.12%
2023/05/11	1	13.80	1	13.65	13.60	0	1,179	0.00%
2023/04/26	0	14.10	0	0.00	14.15	0	1,492	0.00%
2023/04/25	0	0.00	10	14.25	14.20	-10	1,483	-0.67%
2023/04/18	6	15.55	0	0.00	15.70	6	1,443	0.42%
2023/04/17	8	15.62	0	0.00	15.60	8	1,412	0.57%
2023/04/14	0	15.45	0	0.00	15.35	0	1,386	0.00%
2023/04/13	0	15.50	0	0.00	15.35	0	1,378	0.00%
2023/04/12	4	15.70	2	15.30	15.70	2	1,355	0.15%
2023/03/28	0	15.40	0	0.00	15.05	0	1,280	0.00%
2023/03/22	0	0.00	5	15.00	15.00	-5	1,260	-0.40%
2023/03/14	2.1	14.81	0	0.00	14.85	2.1	1,260	0.17%
2023/03/10	0	0.00	1	15.30	15.10	-1	1,280	-0.08%
2023/03/09	1	15.60	0	0.00	15.55	1	1,276	0.08%
2023/03/01	1	15.00	0	0.00	15.15	1	1,207	0.08%
2023/02/23	2	15.45	0	0.00	15.40	2	1,192	0.17%
2023/02/22	0	15.35	0	0.00	15.50	0	1,171	0.00%
2023/02/13	0	14.55	0	0.00	14.45	0	1,120	0.00%
2023/02/10	5	14.40	1	14.75	14.40	4	1,126	0.36%
2023/02/09	0	0.00	1	15.00	14.90	-1	1,101	-0.09%
2023/02/08	1	15.00	0	0.00	15.05	1	1,068	0.09%
2023/02/03	1	15.05	0	0.00	15.05	1	1,081	0.09%
2023/02/02	0	0.00	2	15.00	15.10	-2	1,040	-0.19%
2023/02/01	0	0.00	3	14.25	14.70	-3	900	-0.33%
2023/01/31	3	14.00	0	0.00	13.95	3	852	0.35%
2023/01/12	0.2	13.30	0	0.00	13.35	0.2	838	0.02%
2022/12/13	0.1	13.90	0	0.00	13.75	0.1	1,023	0.01%
2022/12/12	0.1	13.95	0	0.00	13.90	0.1	1,022	0.00%
2022/12/07	0	0.00	1	14.10	14.05	-1	1,045	-0.10%
2022/12/02	2	14.88	0	0.00	14.90	2	1,039	0.19%
2022/11/11	0	0.00	4	13.75	13.70	-4	1,020	-0.39%
2022/11/10	7	13.73	7	13.60	13.85	0	1,005	0.00%
2022/11/09	2	13.85	0	0.00	13.95	2	1,002	0.20%
2022/11/08	2	13.60	0	0.00	13.50	2	923	0.22%
2022/10/24	0.1	13.00	0	0.00	12.75	0.1	1,110	0.00%
2022/09/29	8	12.90	8	12.70	12.85	0	1,247	0.00%
2022/09/27	0.1	13.35	0	0.00	13.30	0.1	1,240	0.00%
2022/09/01	1	15.65	0	0.00	15.70	1	1,503	0.07%
2022/08/25	1	16.00	0	0.00	16.00	1	1,497	0.07%
2022/08/15	0	0.00	13	16.10	16.15	-13	1,564	-0.83%
2022/07/15	0	0.00	1	16.00	16.10	-1	1,465	-0.07%
2022/07/11	1	15.75	0	0.00	15.80	1	1,483	0.07%
2022/07/01	1	15.50	0	0.00	15.40	1	1,481	0.07%
2022/06/17	0	0.00	2	18.33	18.10	-2	1,791	-0.11%
2022/06/14	1	19.50	0	0.00	19.45	1	1,936	0.05%
2022/06/10	0.5	20.75	0	0.00	20.60	0.5	1,927	0.02%
2022/06/02	0	21.60	0	0.00	21.60	0	2,090	0.00%
2022/05/19	0	0.00	1	20.80	21.20	-1	2,274	-0.04%
2022/05/11	0	0.00	1	20.35	20.20	-1	2,355	-0.04%
2022/05/09	1	20.90	1	20.90	20.80	0	2,479	0.00%
2022/05/06	1	21.50	3	21.15	21.60	-2	2,500	-0.08%
2022/05/03	0	0.00	1	21.10	21.15	-1	2,601	-0.04%
2022/04/29	0	0.00	2	21.25	21.15	-2	2,634	-0.08%
2022/04/25	0	22.05	0	22.05	21.90	0	2,761	0.00%
2022/04/18	1	22.50	0	0.00	22.60	1	2,967	0.03%
2022/04/15	1	22.80	0	0.00	22.80	1	2,993	0.03%
2022/04/12	1	22.80	0	0.00	23.05	1	3,248	0.03%
2022/04/11	2	23.15	1	23.55	23.05	1	3,344	0.03%
2022/04/08	0	0.00	5	23.75	23.75	-5	3,592	-0.14%
2022/04/07	3	23.80	0	0.00	23.60	3	3,776	0.08%
2022/03/30	0	25.30	0	0.00	24.85	0	4,757	0.00%
2022/03/28	0	0.00	2	24.70	24.90	-2	4,878	-0.04%
2022/03/25	1	25.45	6	25.65	25.15	-5	4,902	-0.10%
2022/03/24	0	0.00	3	25.20	25.30	-3	4,738	-0.06%
2022/03/23	1	24.95	1	25.00	24.95	0	4,782	0.00%
2022/03/22	0	0.00	1	24.80	24.80	-1	4,871	-0.02%
2022/03/21	0	0.00	2	24.50	24.60	-2	4,929	-0.04%
2022/03/18	2	24.35	2	24.45	24.45	0	4,986	0.00%
2022/03/16	0	0.00	2	22.58	22.50	-2	5,031	-0.04%
2022/03/15	3	22.43	0	0.00	22.35	3	5,142	0.06%
2022/03/14	0	0.00	1	23.15	23.10	-1	5,373	-0.02%
2022/03/11	0	0.00	1	22.65	22.90	-1	5,541	-0.02%
2022/03/10	5	22.95	0	0.00	22.90	5	5,638	0.09%
2022/03/09	0	22.15	0	0.00	22.20	0	5,696	0.00%
2022/03/08	5	21.68	0	0.00	21.50	5	5,957	0.08%
2022/03/07	6	22.72	0	0.00	22.50	6	7,005	0.09%
2022/03/03	30	24.18	0	0.00	24.10	30	7,897	0.38%
2022/02/24	6	23.48	0	0.00	23.35	6	8,572	0.07%
2022/02/21	0	25.10	0	0.00	25.00	0	9,283	0.00%
2022/02/18	6	25.00	0	0.00	25.10	6	9,691	0.06%
2022/02/17	1	25.00	0	0.00	25.00	1	9,801	0.01%
2022/02/16	2	25.20	0	0.00	25.20	2	10,010	0.02%
2022/02/10	0	0.00	5	25.35	25.20	-5	10,542	-0.05%
2022/02/09	5	25.00	5	24.95	25.30	0	10,585	0.00%
2022/02/07	2	23.70	3	23.80	24.00	-1	10,705	-0.01%
2022/01/26	1	23.50	0	0.00	23.30	1	11,050	0.01%
2022/01/25	4	23.56	0	0.00	23.40	4	11,241	0.04%
2022/01/24	4	24.15	3	24.15	24.20	1	11,341	0.01%
2022/01/21	3	24.87	2	24.88	24.65	1	11,433	0.01%
2022/01/19	1	25.05	0	0.00	25.15	1	11,483	0.01%
2022/01/18	2	25.55	0	0.00	25.10	2	11,543	0.02%
2022/01/17	0	25.00	1	25.55	25.50	-1	11,564	-0.01%
2022/01/14	3	24.67	0	0.00	24.80	3	11,597	0.03%
2022/01/12	0	0.00	1	25.20	25.20	-1	11,640	-0.01%
2022/01/11	1	25.50	0	0.00	25.25	1	11,662	0.01%
2022/01/10	5	25.88	2	25.90	25.90	3	11,660	0.03%
2022/01/07	35	26.11	3	26.20	26.05	32	11,753	0.27%
2022/01/05	3	27.35	1	27.25	27.10	2	11,815	0.02%
2022/01/04	0	0.00	2	27.60	27.55	-2	11,843	-0.02%
2022/01/03	8	27.96	1	27.95	27.85	7	11,828	0.06%
2021/12/30	4	27.26	7	27.47	27.70	-3	11,651	-0.03%
2021/12/29	12	27.30	14	27.26	27.30	-2	11,570	-0.02%
2021/12/28	1	27.00	2	26.85	26.85	-1	11,556	-0.01%
2021/12/27	2	27.70	16	27.49	27.00	-14	11,660	-0.12%
2021/12/24	13	27.25	4	27.26	27.35	9	11,567	0.08%
2021/12/23	2	26.45	0	0.00	26.35	2	11,213	0.02%
2021/12/22	1	25.90	0	0.00	25.90	1	11,372	0.01%
2021/12/20	5	25.90	0	0.00	25.75	5	11,510	0.04%
2021/12/17	0	0.00	1	26.20	26.05	-1	11,611	-0.01%
2021/12/16	5	26.61	4	26.85	26.80	1	11,789	0.01%
2021/12/15	2	26.43	1	26.45	26.20	1	11,905	0.01%
2021/12/14	0	0.00	1	25.75	25.75	-1	12,137	-0.01%
2021/12/13	5	26.40	0	0.00	26.40	5	12,420	0.04%
2021/12/10	5	26.50	2	26.60	26.50	3	12,605	0.02%
2021/12/09	1	27.05	0	0.00	26.70	1	12,786	0.01%
2021/12/08	2	27.33	2	27.53	27.15	0	12,948	0.00%
2021/12/07	1	26.85	2	27.30	27.35	-1	13,140	-0.01%
2021/12/06	1	26.85	0	0.00	26.60	1	13,635	0.01%
2021/12/03	5	27.30	0	0.00	27.00	5	13,941	0.04%
2021/12/02	3	27.37	4	27.03	26.95	-1	14,271	-0.01%
2021/12/01	97	28.16	60	28.29	27.80	37	14,650	0.25%
2021/11/30	12	27.78	14	27.54	28.10	-2	14,388	-0.01%
2021/11/29	5	25.34	1	25.95	25.55	4	14,168	0.03%
2021/11/26	54	26.83	34	26.66	26.60	20	14,466	0.14%
2021/11/25	3	26.60	3	26.68	26.45	0	14,563	0.00%
2021/11/24	2	26.10	1	25.85	26.20	1	14,807	0.01%
2021/11/23	0	0.00	1	26.25	26.15	-1	15,772	-0.01%
2021/11/22	2	27.30	2	27.25	27.30	0	16,008	0.00%
2021/11/19	1	26.85	0	0.00	26.85	1	16,031	0.01%
2021/11/18	3	26.20	1	26.05	26.10	2	16,273	0.01%
2021/11/17	9	26.51	5	26.51	26.90	4	16,561	0.02%
2021/11/16	5	25.63	11	25.80	25.90	-6	16,392	-0.04%
2021/11/15	9	25.61	5	25.66	25.60	4	16,550	0.02%
2021/11/12	11	24.60	0	0.00	24.55	11	16,751	0.07%
2021/11/11	2	25.20	2	25.50	25.20	0	17,178	0.00%
2021/11/10	1	25.45	0	0.00	25.55	1	17,624	0.01%
2021/11/09	0	0.00	2	26.23	26.00	-2	18,390	-0.01%
2021/11/08	3	25.83	3	26.43	25.80	0	18,846	0.00%
2021/11/05	1	25.45	3	25.80	25.85	-2	19,553	-0.01%
2021/11/04	3	25.85	25	26.14	25.70	-22	20,495	-0.11%
2021/11/03	4	25.86	0	0.00	25.80	4	22,304	0.02%
2021/11/02	0	0.00	4	25.70	26.60	-4	24,642	-0.02%
2021/11/01	0	0.00	4	25.88	25.95	-4	25,540	-0.02%
2021/10/29	9	25.29	2	25.83	25.20	7	25,707	0.03%
2021/10/28	2	26.05	1	26.20	26.05	1	25,842	0.00%
2021/10/26	1	25.30	1	25.25	25.10	0	26,488	0.00%
2021/10/21	1	25.80	0	0.00	25.05	1	27,283	0.00%
2021/10/19	0	0.00	2	25.25	25.30	-2	27,842	-0.01%
2021/10/18	1	24.55	0	0.00	24.55	1	28,634	0.00%
2021/10/12	3	24.75	1	24.40	24.35	2	29,981	0.01%
2021/10/08	1	25.50	0	0.00	25.55	1	30,475	0.00%
2021/10/07	0	0.00	2	26.10	26.10	-2	31,126	-0.01%
2021/10/06	3	24.98	6	25.25	24.90	-3	32,701	-0.01%
2021/10/05	1	25.65	3	25.50	25.65	-2	33,514	-0.01%
2021/10/04	2	25.00	24	25.42	24.50	-22	35,120	-0.06%
2021/09/30	0	0.00	2	26.83	27.00	-2	35,605	-0.01%
2021/09/29	6	26.68	0	0.00	26.30	6	35,968	0.02%
2021/09/28	1	27.85	0	0.00	28.05	1	36,179	0.00%
2021/09/24	1	28.70	6	28.90	28.55	-5	36,463	-0.01%
2021/09/23	1	28.20	1	29.25	28.20	0	36,408	0.00%
2021/09/22	22	28.46	2	28.95	28.30	20	36,306	0.06%
2021/09/17	36	28.71	0	0.00	28.75	36	36,253	0.10%
2021/09/16	5	29.33	3	29.45	29.55	2	36,183	0.01%
2021/09/15	1	28.25	0	0.00	28.30	1	35,892	0.00%
2021/09/14	0	0.00	2	29.43	29.05	-2	35,759	-0.01%
2021/09/13	4	29.10	3	29.18	28.90	1	35,654	0.00%
2021/09/10	8	29.89	1	29.95	29.85	7	35,997	0.02%
2021/09/09	9	30.23	15	29.88	30.10	-6	36,385	-0.02%
2021/09/08	17	29.09	16	28.79	28.30	1	36,618	0.00%
2021/09/07	3	28.43	1	28.50	28.50	2	36,439	0.01%
2021/09/06	12	29.81	5	30.09	29.90	7	36,113	0.02%
2021/09/03	19	30.14	56	30.31	30.65	-37	35,579	-0.10%
2021/09/02	12	29.30	7	28.99	28.95	5	35,229	0.01%
2021/09/01	8	30.11	8	30.28	30.50	0	34,963	0.00%
2021/08/31	2	29.90	20	30.16	30.45	-18	34,532	-0.05%
2021/08/30	5	28.98	25	29.14	29.15	-20	34,421	-0.06%
2021/08/27	25	29.25	19	29.48	28.65	6	34,102	0.02%
2021/08/26	14	28.82	15	29.13	29.30	-1	33,124	0.00%
2021/08/25	17	28.63	16	28.60	28.55	1	32,777	0.00%
2021/08/24	5	28.29	3.1	28.03	27.95	2	32,487	0.01%
2021/08/23	16.1	28.07	1	28.40	28.60	15.1	32,099	0.05%
2021/08/20	0	0.00	5	26.20	26.50	-5	31,797	-0.02%
2021/08/19	6	26.16	1	25.65	25.50	5	31,611	0.02%
2021/08/18	11	25.48	11	26.00	26.90	0	31,672	0.00%
2021/08/17	8	26.34	12	25.76	25.05	-4	31,361	-0.01%
2021/08/16	9	25.72	15	25.61	25.85	-6	30,920	-0.02%
2021/08/13	14	27.44	9	27.32	26.85	5	30,425	0.02%
2021/08/12	12	27.88	7	28.10	28.05	5	29,558	0.02%
2021/08/11	17	28.00	6	27.86	27.40	11	29,119	0.04%
2021/08/10	7	29.26	8	29.39	29.30	-1	28,381	0.00%
2021/08/09	87	30.16	46	30.43	29.85	41	27,503	0.15%
2021/08/06	145	29.64	116	29.81	29.35	29	25,670	0.11%	大買/大賣/
2021/08/05	8	29.59	10	29.72	31.15	-2	23,188	-0.01%
2021/08/04	8	27.92	28	28.23	28.35	-20	22,281	-0.09%
2021/08/03	4	27.48	12	27.65	28.00	-8	22,117	-0.04%
2021/08/02	24	27.48	8	27.89	27.20	16	22,141	0.07%
2021/07/30	6	26.98	9	26.95	26.65	-3	21,909	-0.01%
2021/07/29	11	26.48	10	26.33	26.20	1	21,642	0.00%
2021/07/28	3	25.78	4	25.88	26.20	-1	21,511	0.00%
2021/07/27	16	27.97	13	27.42	27.05	3	21,360	0.01%
2021/07/26	4	28.10	3	28.18	28.15	1	21,094	0.00%
2021/07/23	7	27.87	19	27.75	28.10	-12	21,018	-0.06%
2021/07/22	16	28.67	23	27.92	27.80	-7	20,792	-0.03%
2021/07/21	7	27.46	18	27.47	27.55	-11	20,057	-0.05%
2021/07/20	1	26.60	3	27.12	26.65	-2	19,848	-0.01%
2021/07/19	1	27.40	1	27.00	27.00	0	19,639	0.00%
2021/07/16	0	0.00	6	25.72	26.45	-6	19,323	-0.03%
2021/07/15	18	25.95	48	25.34	26.20	-30	19,163	-0.16%
2021/07/14	15	25.87	54	26.20	25.30	-39	18,720	-0.21%
2021/07/13	40	27.92	22	27.88	27.35	18	18,262	0.10%
2021/07/12	4	25.11	19	25.66	26.40	-15	16,717	-0.09%
2021/07/09	68	23.86	15	24.49	24.00	53	15,872	0.33%
2021/07/08	0	0.00	5	23.20	23.20	-5	14,274	-0.04%
2021/07/07	5	20.70	2	20.95	21.10	3	13,999	0.02%
2021/07/06	16	21.05	5	20.86	20.40	11	13,812	0.08%
2021/07/05	1	20.90	2	20.43	20.65	-1	13,568	-0.01%
2021/07/02	7	19.90	13	19.68	19.85	-6	13,896	-0.04%
2021/07/01	0	0.00	7	19.26	19.40	-7	14,443	-0.05%
2021/06/29	6	19.18	0	0.00	19.20	6	14,458	0.04%
2021/06/28	3	19.70	1	19.45	19.65	2	14,351	0.01%
2021/06/25	0	0.00	5	19.25	19.05	-5	14,312	-0.03%
2021/06/24	0	0.00	1	19.30	19.30	-1	14,589	-0.01%
2021/06/23	1	18.75	1	18.95	18.95	0	14,571	0.00%
2021/06/22	0	0.00	3	18.60	18.45	-3	14,656	-0.02%
2021/06/21	5	19.10	0	0.00	18.50	5	14,558	0.03%
2021/06/18	13	19.80	14	20.10	19.45	-1	14,066	-0.01%
2021/06/17	25	20.41	11.6	19.67	20.80	13.4	13,399	0.10%
2021/06/16	2	19.10	1	19.00	19.00	1	12,572	0.01%
2021/06/11	0	0.00	2	18.85	18.85	-2	12,411	-0.02%
2021/06/10	16	18.85	14	18.93	18.80	2	12,326	0.02%
2021/06/09	0	0.00	5	18.74	18.80	-5	11,896	-0.04%
2021/06/08	0	0.00	1	17.75	18.40	-1	11,693	-0.01%
2021/06/07	4	18.28	0	18.75	17.70	4	11,709	0.03%
2021/06/03	1	17.80	18	18.13	18.00	-17	11,377	-0.15%
2021/06/02	0	0.00	10	17.65	17.80	-10	11,354	-0.09%
2021/06/01	11	18.28	4	17.85	17.85	7	11,327	0.06%
2021/05/31	6	17.59	0	0.00	17.40	6	11,239	0.05%
2021/05/28	7	17.47	0	0.00	17.50	7	11,235	0.06%
2021/05/27	0	0.00	15	17.03	17.05	-15	11,157	-0.13%
2021/05/26	20	17.50	7	17.05	16.85	13	11,189	0.12%
2021/05/19	0	15.90	0	0.00	16.05	0	11,316	0.00%
2021/05/17	1	14.00	0	0.00	13.55	1	11,593	0.01%
2021/05/13	1	15.20	0	0.00	15.30	1	11,425	0.01%
2021/05/12	1	17.75	9	16.56	16.35	-8	11,225	-0.07%
2021/05/10	24	19.04	1	19.35	19.20	23	10,942	0.21%
2021/05/07	0	0.00	23	18.46	18.50	-23	10,759	-0.21%
2021/05/06	5	16.85	2	17.10	16.85	3	10,719	0.03%
2021/05/05	15	17.53	0	0.00	17.20	15	10,680	0.14%
2021/05/04	5	17.01	30	17.80	17.70	-25	10,660	-0.23%
2021/05/03	4	18.85	4	18.63	18.35	0	10,488	0.00%
2021/04/29	1	18.95	3	19.23	18.85	-2	10,435	-0.02%
2021/04/28	2	18.85	5	19.22	19.60	-3	10,339	-0.03%
2021/04/27	10	19.00	0	0.00	19.05	10	10,446	0.10%
2021/04/26	12	19.56	9	19.73	19.50	3	10,486	0.03%
2021/04/23	1	18.75	0	0.00	18.95	1	10,331	0.01%
2021/04/22	1	19.35	0	0.00	18.10	1	10,438	0.01%
2021/04/21	2	19.45	3	19.05	19.00	-1	11,121	-0.01%
2021/04/20	2	19.05	20	18.98	19.05	-18	11,229	-0.16%
2021/04/19	11	19.12	16.4	19.28	18.85	-5.4	11,325	-0.05%
2021/04/16	0	0.00	3.1	18.41	18.65	-3.1	11,180	-0.03%
2021/04/15	0	0.00	0.1	17.80	18.05	-0.1	11,092	0.00%
2021/04/14	2.5	17.49	0	0.00	17.60	2.5	11,089	0.02%
2021/04/13	21	18.55	3	18.75	18.15	18	11,094	0.16%
2021/04/12	4	18.46	11	18.56	18.45	-7	11,003	-0.06%
2021/04/09	13	18.13	0	0.00	18.20	13	10,957	0.12%
2021/04/08	17	18.84	5	18.50	18.90	12	10,753	0.11%
2021/04/07	0	0.00	7	18.27	18.45	-7	9,992	-0.07%
2021/04/06	0	0.00	18	16.64	16.80	-18	9,169	-0.20%
2021/04/01	0	0.00	13	16.05	16.10	-13	9,004	-0.14%
2021/03/30	14	16.10	0	0.00	16.15	14	9,048	0.15%
2021/03/29	30	17.05	33	16.80	16.50	-3	8,930	-0.03%
2021/03/25	0	0.00	18	16.52	16.15	-18	8,444	-0.21%
2021/03/24	3	16.28	0	0.00	16.10	3	8,306	0.04%
2021/03/23	4	16.03	0	0.00	15.85	4	8,273	0.05%
2021/03/22	5	16.40	3	16.47	16.40	2	8,191	0.02%
2021/03/19	0	0.00	5	16.18	16.25	-5	8,094	-0.06%
2021/03/18	1	16.20	1	16.25	16.25	0	8,125	0.00%
2021/03/17	1	16.05	1	16.10	16.00	0	8,179	0.00%
2021/03/16	3	15.70	0	0.00	15.85	3	8,235	0.04%
2021/03/15	0	0.00	3	15.77	15.85	-3	8,432	-0.04%
2021/03/12	2	15.40	0	0.00	15.70	2	8,564	0.02%
2021/03/11	0	0.00	2	15.55	15.45	-2	8,905	-0.02%
2021/03/10	2	15.10	0	0.00	15.10	2	9,136	0.02%
2021/03/08	0	15.20	0	0.00	15.15	0	9,490	0.00%
2021/03/05	10	15.20	2	15.20	15.10	8	9,625	0.08%
2021/03/04	1	15.45	0	0.00	15.40	1	9,804	0.01%
2021/03/03	2	15.60	1	15.75	15.70	1	9,899	0.01%
2021/03/02	15	16.16	5	15.75	15.75	10	9,876	0.10%
2021/02/26	1	15.50	1	15.80	16.05	0	9,941	0.00%
2021/02/25	0	0.00	1	15.90	15.80	-1	10,284	-0.01%
2021/02/24	0.1	15.85	3	15.80	15.75	-2.9	10,344	-0.03%
2021/02/23	1	15.95	0	0.00	16.10	1	10,691	0.01%
2021/02/22	1	16.20	0	0.00	16.10	1	10,581	0.01%
2021/02/19	0	0.00	1	15.75	15.60	-1	10,255	-0.01%
2021/02/17	0	14.50	6	15.18	15.30	-6	9,965	-0.06%
2021/02/04	5	14.20	0	0.00	13.85	5	9,606	0.05%
2021/01/29	1	14.15	1	14.00	13.80	0	9,543	0.00%
2021/01/28	2	14.45	0	0.00	14.25	2	9,444	0.02%
2021/01/27	3	13.80	0	0.00	13.90	3	9,261	0.03%
2021/01/26	2	13.98	0	0.00	14.00	2	9,212	0.02%
2021/01/21	0	0.00	1	14.35	14.35	-1	9,046	-0.01%
2021/01/20	2	14.60	0	0.00	14.35	2	8,951	0.02%
2021/01/19	2	14.70	0	0.00	15.10	2	8,694	0.02%
2021/01/15	4	15.06	0	0.00	15.00	4	8,613	0.05%
2021/01/14	13	16.20	14	16.02	16.00	-1	8,441	-0.01%
2021/01/13	0	0.00	8	14.99	15.55	-8	7,538	-0.11%
2021/01/12	12	15.28	3	14.92	14.50	9	7,235	0.12%
2021/01/11	12	14.73	1	14.80	14.80	11	6,975	0.16%
2021/01/08	0	0.00	5	14.50	14.25	-5	6,834	-0.07%
2021/01/06	4	14.80	0	0.00	14.10	4	6,719	0.06%
2021/01/05	0	0.00	5	14.54	14.90	-5	6,538	-0.08%
2020/12/31	0	0.00	2	14.15	14.25	-2	6,307	-0.03%
2020/12/29	0	0.00	2	14.15	14.10	-2	6,232	-0.03%
2020/12/28	1	14.30	0	0.00	14.35	1	6,224	0.02%
2020/12/25	0	0.00	1	14.05	14.20	-1	6,165	-0.02%
2020/12/24	0	0.00	2	14.00	13.95	-2	6,046	-0.03%
2020/12/22	9	13.83	0	0.00	13.50	9	6,020	0.15%
2020/12/16	0	0.00	1	14.20	14.10	-1	5,860	-0.02%
2020/12/14	24	14.18	20	14.65	14.35	4	5,774	0.07%
2020/12/10	1	14.30	1.2	14.57	14.40	-0.2	5,542	0.00%
2020/12/09	17	14.56	19	14.81	14.95	-2	5,392	-0.04%
2020/12/08	26	14.49	42	14.55	14.40	-16	5,187	-0.31%
2020/12/07	10	14.40	18	14.58	14.55	-8	5,049	-0.16%
2020/12/04	0	13.50	11	13.60	13.70	-11	4,674	-0.24%
2020/12/03	21	13.25	0	0.00	13.10	21	4,405	0.48%
2020/12/02	10	13.30	15	13.43	13.35	-5	4,450	-0.11%
2020/12/01	0	0.00	10	12.86	13.00	-10	4,151	-0.24%
2020/11/30	5	12.75	4	12.70	12.65	1	4,000	0.02%
2020/11/27	0	0.00	19	12.46	12.55	-19	3,815	-0.50%
2020/11/26	1	12.15	0	0.00	12.15	1	3,693	0.03%
2020/11/25	2	12.23	4	12.35	12.15	-2	3,660	-0.05%
2020/11/24	21	12.17	1	12.15	12.10	20	3,506	0.57%
2020/11/23	1	11.85	2	11.90	11.90	-1	3,088	-0.03%
2020/11/20	28	12.00	5	12.15	12.05	23	3,046	0.75%
2020/11/18	0	0.00	2	11.50	11.35	-2	2,574	-0.08%
2020/11/12	0	0.00	1	11.20	11.15	-1	2,581	-0.04%
2020/11/11	2	11.20	0	0.00	11.25	2	2,600	0.08%
2020/11/10	1	11.15	0	0.00	11.15	1	2,643	0.04%
2020/11/09	2	11.30	0	0.00	11.20	2	2,800	0.07%
2020/10/22	0	0.00	30	11.00	10.90	-30	2,652	-1.13%
2020/10/13	0	0.00	1	10.80	10.85	-1	2,761	-0.04%
2020/10/07	0	0.00	5	10.70	10.90	-5	2,942	-0.17%
2020/10/05	18	10.60	14	10.74	10.70	4	3,062	0.13%
2020/09/28	0	0.00	1	10.55	10.55	-1	3,508	-0.03%
2020/09/25	1	10.25	0	0.00	10.35	1	4,294	0.02%
2020/09/16	0	0.00	1	11.50	11.50	-1	4,604	-0.02%
2020/09/08	0	0.00	1	11.75	11.75	-1	4,696	-0.02%
2020/09/04	0	0.00	1	11.60	11.75	-1	4,943	-0.02%
2020/08/19	0	0.00	50	11.55	11.50	-50	5,126	-0.98%
2020/08/18	0	0.00	1	11.65	11.75	-1	5,118	-0.02%
2020/08/17	0	0.00	1	11.85	11.75	-1	5,096	-0.02%
2020/08/14	10	11.75	6	11.62	11.70	4	5,068	0.08%
2020/08/13	42	11.84	0	0.00	11.50	42	5,021	0.84%
2020/08/12	0	0.00	1	10.95	12.00	-1	4,842	-0.02%
2020/08/11	0	0.00	1	11.10	11.15	-1	4,780	-0.02%
2020/07/31	1	10.85	0	0.00	10.85	1	4,819	0.02%
2020/07/30	1	10.90	0	0.00	10.90	1	4,879	0.02%
2020/07/21	1	11.00	0	0.00	11.10	1	5,005	0.02%
2020/07/20	0	10.60	0	10.60	10.65	0	4,984	0.00%
2020/07/17	5	10.75	0	0.00	10.80	5	4,947	0.10%
2020/07/16	20	11.15	0	0.00	11.15	20	4,902	0.41%
2020/07/13	1	11.65	0	0.00	11.70	1	4,739	0.02%
2020/07/09	3	12.42	13	12.20	12.35	-10	4,636	-0.22%
2020/07/08	13	12.49	2	12.75	12.85	11	4,513	0.24%
2020/07/07	16	12.26	5	12.60	12.35	11	4,321	0.25%
2020/07/06	5	13.00	23	12.97	12.95	-18	4,112	-0.44%
2020/07/03	10	11.65	36	11.89	11.90	-26	3,344	-0.78%
2020/07/01	4	10.63	0	0.00	10.50	4	2,989	0.13%
2020/06/22	0	0.00	2	10.60	10.50	-2	3,044	-0.07%
2020/06/18	2	10.40	0	0.00	10.40	2	2,976	0.07%
2020/06/12	0	10.20	0	10.20	10.25	0	2,986	0.00%
2020/06/11	12	10.94	0	0.00	10.50	12	2,959	0.41%
2020/06/09	0	9.90	3	10.20	9.90	-3	2,546	-0.12%
2020/06/04	0	0.00	1	9.95	9.79	-1	2,506	-0.04%
2020/06/03	1	9.91	0	0.00	9.84	1	2,562	0.04%
2020/04/30	3	9.95	0	0.00	9.99	3	2,921	0.10%
2020/04/28	0	10.45	9.1	9.96	10.30	-9	2,866	-0.32%
2020/04/27	0	0.00	2	9.42	9.68	-2	2,937	-0.07%
2020/04/23	0.1	9.41	0.1	9.41	9.42	0	3,380	0.00%
2020/04/21	0.1	8.86	0.1	8.86	8.81	0	3,831	0.00%
2020/04/20	1	9.29	0	0.00	9.21	1	3,823	0.03%
2020/04/10	0.1	8.88	0	8.88	8.88	0	3,999	0.00%
2020/04/07	0	0.00	1	8.50	8.61	-1	4,069	-0.02%
2020/04/01	1	8.14	0	9.06	8.26	1	4,148	0.02%
2020/03/30	0	0.00	0	8.39	8.29	0	4,335	0.00%
2020/03/26	8	7.93	0	0.00	8.21	8	4,916	0.16%
2020/03/19	75	7.37	75	7.06	7.03	0	4,772	0.00%
2020/03/17	30	8.00	30	8.38	8.06	0	4,705	0.00%
2020/03/16	0	8.95	0	8.95	8.85	0	4,671	0.00%
2020/03/05	2	11.15	0	0.00	11.05	2	4,266	0.05%
2020/03/02	2	10.85	2	10.85	10.95	0	4,096	0.00%
2020/02/27	0	0.00	20	11.00	10.70	-20	4,033	-0.50%
2020/02/25	5	10.00	20	10.23	10.35	-15	3,712	-0.40%
2020/02/24	15	10.18	0	0.00	10.20	15	3,646	0.41%
2020/02/18	0	0.00	6	10.37	10.40	-6	3,545	-0.17%
2020/02/17	3	10.25	0	0.00	10.25	3	3,519	0.09%
2020/02/12	20	10.55	10	10.26	10.55	10	3,507	0.29%
2020/02/11	3	10.18	0	0.00	10.15	3	3,418	0.09%
2020/02/10	11	10.11	3	10.10	10.15	8	3,408	0.23%
2020/02/06	0	0.00	15	10.38	10.45	-15	3,388	-0.44%
2020/02/05	25	10.25	0	0.00	10.20	25	3,372	0.74%
2020/01/20	2	11.50	0	0.00	11.50	2	3,057	0.07%
2020/01/17	5	11.47	11	11.41	11.40	-6	2,938	-0.20%
2020/01/16	2	10.95	2	11.75	11.75	0	2,603	0.00%
2020/01/15	0	0.00	4	10.53	10.70	-4	2,178	-0.18%
2020/01/14	2	10.35	0	0.00	10.30	2	2,113	0.09%
2020/01/13	3	10.42	0	0.00	10.40	3	2,083	0.14%
2020/01/10	0	10.15	10	10.10	10.05	-10	1,955	-0.51%
2020/01/09	10	10.35	0	0.00	10.25	10	1,945	0.51%
2020/01/08	0	0.00	2	10.05	9.96	-2	1,907	-0.10%
2020/01/07	2	10.00	0	10.05	9.96	2	1,882	0.11%
2020/01/03	6	10.23	6	10.25	10.35	0	1,818	0.00%
2020/01/02	2	10.35	4	10.50	10.55	-2	1,773	-0.11%
2019/12/31	0	0.00	1	10.50	10.40	-1	1,713	-0.06%
2019/12/27	2	10.40	0	0.00	10.65	2	1,638	0.12%
2019/12/26	0	10.80	0	10.80	10.85	0	1,553	0.00%
2019/12/25	0	10.55	0	10.55	10.55	0	1,408	0.00%
2019/12/23	10	10.15	45	10.40	10.40	-35	984	-3.56%
2019/12/18	0	0.00	2	9.27	9.21	-2	689	-0.29%
2019/12/17	0	0.00	10	9.21	9.22	-10	687	-1.45%
2019/12/16	2	8.98	0	0.00	9.04	2	679	0.29%
2019/12/12	10	9.13	0	0.00	9.10	10	661	1.51%
2019/12/11	0	0.00	10	9.18	9.18	-10	650	-1.54%
2019/11/27	10	8.98	0	0.00	8.98	10	813	1.23%
2019/11/15	0	8.62	0	8.62	8.66	0	821	0.00%
2019/11/14	0	8.62	0	8.62	8.62	0	826	0.00%
2019/11/13	0	0.00	5	8.71	8.70	-5	822	-0.61%
2019/10/23	0.1	9.45	0	0.00	9.45	0.1	819	0.01%
2019/10/17	0	0.00	0.2	9.48	9.52	-0.2	821	-0.02%
2019/09/09	0	9.53	0	9.53	9.44	0	782	0.00%
2019/09/05	0	9.55	20	9.68	9.55	-20	736	-2.71%
2019/09/04	0	0.00	1.2	9.23	9.34	-1.2	666	-0.17%
2019/09/02	0	0.00	1	8.93	8.98	-1	616	-0.16%
2019/08/29	1	8.83	0	0.00	8.80	1	599	0.17%
2019/08/28	0.1	8.62	0	0.00	8.67	0.1	586	0.02%
2019/08/22	1	8.90	0	0.00	8.85	1	585	0.17%
2019/08/08	0	0.00	0.1	9.00	9.00	-0.1	582	-0.02%
2019/08/02	0.2	8.70	0	0.00	8.60	0.2	564	0.03%
2019/07/29	0	0.00	0	9.17	9.19	0	541	-0.01%
2019/07/19	0	8.77	0	8.77	8.80	0	499	0.00%
2019/07/16	0	8.80	0	8.80	8.81	0	626	0.00%
2019/07/15	0	0.00	0.3	8.90	8.91	-0.3	630	-0.05%
2019/06/10	0.3	8.40	0	8.40	8.35	0.2	720	0.03%
2019/06/05	0.1	8.36	1	8.45	8.39	-0.9	736	-0.12%
2019/06/04	1	8.30	0	0.00	8.33	1	740	0.14%
2019/05/30	0	8.45	0	8.45	8.43	0	787	0.00%
2019/05/29	0	9.00	0	9.00	8.44	0	794	0.00%
2019/05/28	2	8.45	0	0.00	8.46	2	797	0.25%
2019/05/27	0	0.00	1.2	8.45	8.42	-1.2	808	-0.15%
2019/05/24	0.2	8.31	0	8.31	8.29	0.2	816	0.03%
2019/05/23	0	8.39	0	8.39	8.28	0	851	0.00%
2019/05/21	1	8.40	0	0.00	8.37	1	870	0.11%
2019/05/20	0	0.00	0.2	8.30	8.25	-0.2	870	-0.02%
2019/05/03	5	9.62	0	0.00	9.65	5	1,030	0.49%
2019/04/22	0.2	10.25	0	0.00	10.25	0.2	962	0.02%
2019/04/17	1	9.63	0	0.00	9.70	1	840	0.12%
2019/04/15	0	0.00	0.2	9.63	9.67	-0.2	825	-0.02%
2019/04/09	10	9.85	0	0.00	9.87	10	811	1.23%
2019/04/01	0	0.00	3	9.52	9.51	-3	776	-0.39%
2019/03/26	0	9.91	0	0.00	9.91	0	737	0.00%
2019/03/22	2	10.08	0	0.00	10.05	2	725	0.28%
2019/03/07	0	0.00	5	10.15	10.10	-5	693	-0.72%
2019/03/06	0	10.30	0	10.30	10.30	0	731	0.00%
2019/03/04	0	10.10	1	10.15	10.10	-1	704	-0.14%
2019/02/26	0	0.00	5	10.10	10.10	-5	697	-0.72%
2019/02/22	1	10.30	0	0.00	10.30	1	678	0.15%
2019/02/19	0	0.00	12	10.25	10.20	-12	626	-1.92%
2019/02/15	20.2	10.38	15	10.47	10.45	5.2	582	0.89%
2019/02/14	0	0.00	0.2	9.85	9.87	-0.2	490	-0.03%
2019/01/04	0.2	8.98	0	8.98	8.91	0.2	461	0.03%
2019/01/02	0	8.95	0	8.95	9.00	0	503	0.00%
2018/12/04	0	0.00	0.1	9.74	9.76	-0.1	628	-0.02%
2018/12/03	0	9.75	0	9.75	9.73	0	629	0.00%
2018/11/30	0	9.70	0	9.70	9.68	0	610	0.00%
2018/11/29	0	0.00	3	9.20	9.85	-3	579	-0.52%
2018/11/28	2	9.01	0	0.00	8.96	2	537	0.37%
2018/11/27	0	0.00	2	8.89	8.84	-2	530	-0.38%
2018/11/26	0	0.00	18	8.89	8.80	-18	530	-3.39%
2018/11/22	1	8.87	0	0.00	8.79	1	530	0.19%
2018/11/21	20	8.73	0	0.00	8.71	20	533	3.75%
2018/11/14	2	8.48	0	0.00	8.50	2	551	0.36%
2018/11/07	0	0.00	10	8.76	8.78	-10	587	-1.70%
2018/11/01	0	0.00	1	8.56	8.59	-1	622	-0.16%
2018/10/31	0	0.00	4	8.34	8.37	-4	624	-0.64%
2018/10/30	0	8.11	0	8.11	8.11	0	625	0.00%
2018/10/29	0.1	8.35	0	8.35	8.14	0	621	0.01%
2018/10/23	0	9.05	0	9.05	8.94	0	625	0.00%
2018/10/22	0.1	9.10	2	9.10	9.05	-2	631	-0.31%
2018/10/19	0	0.00	5	9.00	9.00	-5	639	-0.78%
2018/10/18	0	0.00	3	9.07	9.03	-3	640	-0.47%
2018/10/17	0	0.00	5	9.20	8.96	-5	638	-0.78%
2018/10/11	2	8.74	0	0.00	8.73	2	646	0.31%
2018/10/09	0	0.00	10	9.70	9.70	-10	620	-1.61%
2018/10/02	0	10.05	0	10.05	10.10	0	646	0.00%
2018/10/01	0	10.15	0	10.15	10.10	0	674	0.00%
2018/09/10	0	9.96	0	9.96	9.90	0	828	0.00%
2018/09/07	0	10.35	0	10.35	10.30	0	1,023	0.00%
2018/09/06	0	10.70	0	0.00	10.70	0	1,021	0.00%
2018/09/05	0	10.70	0	10.70	10.70	0	1,037	0.00%
2018/08/29	2	10.70	0	0.00	10.75	2	1,187	0.17%
2018/08/20	10	10.65	0	0.00	10.50	10	1,529	0.65%
2018/08/16	0	0.00	5	10.75	10.80	-5	1,527	-0.33%
2018/08/15	20	10.86	0	0.00	10.75	20	1,522	1.31%
2018/08/14	15	11.05	0	0.00	11.05	15	1,509	0.99%
2018/08/13	10	10.93	0	0.00	11.00	10	1,511	0.66%
2018/07/24	0	0.00	3	11.40	11.35	-3	1,636	-0.18%
2018/07/10	3	11.05	0	10.90	10.90	3	1,762	0.17%
2018/07/06	0	11.40	0	11.40	11.10	0	1,734	0.00%
2018/06/28	0	0.00	2	12.40	12.30	-2	1,721	-0.12%
2018/06/26	15	12.32	0	0.00	12.35	15	1,719	0.87%
2018/06/25	0	0.00	1	12.75	12.75	-1	1,712	-0.06%
2018/06/22	1	13.00	0	0.00	13.00	1	1,726	0.06%
2018/06/20	0	0.00	10	12.99	12.95	-10	1,734	-0.58%
2018/06/19	0	12.95	0	12.95	13.00	0	1,980	0.00%
2018/06/15	0	0.00	7	13.16	13.20	-7	1,956	-0.36%
2018/06/14	0	0.00	1	12.70	12.55	-1	1,772	-0.06%
2018/06/13	0	0.00	2	12.75	12.70	-2	1,793	-0.11%
2018/06/12	0	0.00	5	13.05	12.85	-5	1,800	-0.28%
2018/06/08	0	0.00	1	12.75	12.75	-1	1,778	-0.06%
2018/06/07	0	0.00	2	12.80	12.80	-2	1,821	-0.11%
2018/06/06	2	12.60	0	0.00	12.70	2	1,784	0.11%
2018/06/05	17	12.49	2	12.55	12.50	15	1,767	0.85%
2018/06/04	7	12.66	0	0.00	12.60	7	1,765	0.40%
2018/06/01	6	12.40	0	0.00	12.70	6	1,701	0.35%
2018/05/31	18	12.35	0	0.00	12.35	18	1,663	1.08%
2018/05/30	4	12.10	2	12.75	12.75	2	1,619	0.12%
2018/05/29	2	12.20	0	0.00	12.20	2	1,536	0.13%
2018/05/21	0	11.70	0	11.70	11.70	0	1,647	0.00%
2018/05/17	5	11.50	0	0.00	11.50	5	1,691	0.30%
2018/05/14	1	11.90	0	0.00	11.80	1	1,797	0.06%
2018/04/13	0	13.55	0	13.55	13.20	0	2,381	0.00%
2018/04/02	0	13.90	0	0.00	13.30	0	2,515	0.00%
2018/03/26	1	13.50	0	0.00	13.45	1	2,841	0.04%
2018/03/22	0	0.00	2	14.15	14.15	-2	2,840	-0.07%
2018/03/21	1	14.00	0	0.00	13.90	1	2,589	0.04%
2018/03/19	2	14.05	1	14.00	14.00	1	2,570	0.04%
2018/03/16	1	13.85	0	0.00	13.85	1	2,560	0.04%
2018/03/15	15	14.10	15	14.05	14.05	0	2,615	0.00%
2018/02/27	2	13.70	5	13.75	13.65	-3	3,089	-0.10%
2018/02/23	3	13.40	0	0.00	13.50	3	3,051	0.10%
2018/02/06	12	13.76	0	0.00	13.10	12	3,278	0.37%
2018/01/23	2	15.30	0	0.00	15.30	2	3,791	0.05%
2018/01/19	5	15.90	0	0.00	15.75	5	3,801	0.13%
2018/01/18	0	0.00	6	15.93	15.70	-6	3,835	-0.16%
2018/01/17	0	0.00	1	15.70	15.60	-1	3,761	-0.03%
2018/01/15	35	15.36	32	15.55	15.55	3	3,830	0.08%
2018/01/12	0	15.30	0	0.00	15.35	0	3,783	0.00%