承啟 (2425)-新光-新竹券商分點個股進出

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

承啟

(2425)

可現股當沖

股價
37.25
漲跌
▼0.40
漲幅
-1.06%
成交量
544張
產業
上市電腦週邊類股
128人加入追蹤

立即追蹤
本地時間:13:30

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

承啟 (2425)籌碼相關－新光-新竹券商分點個股進出

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

新光-新竹券商分點個股進出
新光-新竹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	0	38.00	0	0.00	37.70	0	1,727	0.00%
2024/04/19	1	37.90	0	0.00	37.50	1	1,726	0.06%
2024/04/18	10	40.20	81	39.82	39.80	-71	1,730	-4.10%
2024/04/16	7	41.96	3	41.90	41.35	4	1,748	0.23%
2024/04/15	0	0.00	1	43.65	43.75	-1	1,773	-0.06%
2024/04/12	13	45.45	0	0.00	45.10	13	1,793	0.72%
2024/04/10	17	45.62	0	0.00	45.60	17	1,816	0.94%
2024/04/09	2	46.00	2	44.93	45.50	0	1,818	0.00%
2024/04/08	1	45.30	0	0.00	45.30	1	1,821	0.05%
2024/04/03	0	0.00	2	45.00	44.90	-2	1,860	-0.11%
2024/04/01	2	45.00	0	0.00	44.90	2	1,922	0.10%
2024/03/28	15	43.95	0	0.00	43.80	15	1,982	0.76%
2024/03/27	5	43.70	0	0.00	43.65	5	2,041	0.24%
2024/03/13	25	45.00	2	45.10	45.00	23	3,626	0.63%
2024/03/12	3	45.53	1	45.40	45.30	2	3,867	0.05%
2024/03/08	0	0.00	0.1	46.20	45.75	-0.1	4,303	0.00%
2024/03/07	2	48.13	2	47.05	47.10	0	4,284	0.00%
2024/03/06	0	0.00	1	47.50	47.05	-1	4,252	-0.02%
2024/03/04	3	47.75	2.3	48.09	47.20	0.7	4,237	0.02%
2024/03/01	17	47.43	25	47.65	47.70	-8	4,229	-0.19%
2024/02/29	8.3	49.85	3	49.90	48.80	5.3	4,189	0.13%
2024/02/26	1	47.35	4	47.78	47.35	-3	4,017	-0.07%
2024/02/22	0	0.00	1	48.40	48.40	-1	4,030	-0.02%
2024/02/21	0	0.00	4	48.75	48.40	-4	4,025	-0.10%
2024/02/20	2	48.23	8	48.16	48.55	-6	4,016	-0.15%
2024/02/19	1	48.05	1	48.45	48.60	0	4,022	0.00%
2024/02/16	14	49.02	7	48.46	49.85	7	4,015	0.17%
2024/01/31	1	44.30	0	0.00	44.00	1	4,048	0.02%
2024/01/25	1	45.20	1	44.95	44.50	0	4,127	0.00%
2024/01/24	2	45.25	0	0.00	45.15	2	4,150	0.05%
2024/01/23	5	45.20	0	0.00	45.50	5	4,174	0.12%
2024/01/18	0	0.00	1	42.90	42.75	-1	4,277	-0.02%
2024/01/12	5	44.10	0	0.00	43.60	5	4,498	0.11%
2024/01/10	0	0.00	2	45.45	45.15	-2	4,593	-0.04%
2024/01/09	0	0.00	0	46.25	46.00	0	4,776	0.00%
2024/01/08	1	47.10	1	46.60	46.60	0	4,949	0.00%
2024/01/04	2	47.33	1	47.05	47.05	1	5,183	0.02%
2024/01/03	3	48.02	2	48.20	48.15	1	5,268	0.02%
2024/01/02	1	48.40	0	0.00	48.40	1	5,289	0.02%
2023/12/29	3	48.78	2.2	48.07	48.00	0.8	5,291	0.01%
2023/12/28	5	48.86	7	48.84	49.00	-2	5,271	-0.04%
2023/12/27	2	49.73	2	49.30	49.30	0	5,255	0.00%
2023/12/26	2	49.75	2	49.90	49.70	0	5,250	0.00%
2023/12/25	1	50.60	2	49.58	49.70	-1	5,221	-0.02%
2023/12/22	2	50.65	3	51.33	50.50	-1	5,178	-0.02%
2023/12/21	2	50.50	1	50.70	51.10	1	5,129	0.02%
2023/12/20	11	51.15	9	50.89	51.20	2	5,114	0.04%
2023/12/19	8	50.24	7	50.56	50.30	1	5,048	0.02%
2023/12/18	6	50.28	6	50.72	50.40	0	4,994	0.00%
2023/12/15	13	51.46	5	51.56	51.80	8	4,883	0.16%
2023/12/14	53.1	52.26	54	52.09	51.20	-0.9	4,870	-0.02%
2023/12/13	48	52.16	50	52.14	52.40	-2	4,681	-0.04%
2023/12/12	2	47.75	1	47.75	48.10	1	4,144	0.02%
2023/12/11	8	48.45	10	48.25	48.35	-2	4,125	-0.05%
2023/12/08	3	47.32	13	47.71	47.20	-10	4,028	-0.25%
2023/12/07	30.2	48.46	20	48.81	47.85	10.2	3,987	0.25%
2023/12/06	32	48.60	18.1	49.05	49.80	14	3,775	0.37%
2023/12/05	4	45.61	5	46.00	45.30	-1	3,359	-0.03%
2023/12/04	1	45.35	0	0.00	45.50	1	3,357	0.03%
2023/11/30	2	45.80	0	0.00	45.75	2	3,411	0.06%
2023/11/24	0.1	45.35	0	0.00	44.85	0.1	3,482	0.00%
2023/11/22	20	44.75	41	44.51	44.90	-21	3,583	-0.59%
2023/11/21	28	45.81	21	45.65	45.00	7	3,630	0.19%
2023/11/20	11	45.05	0	0.00	45.10	11	3,691	0.30%
2023/11/17	2	44.95	2	45.90	44.95	0	3,721	0.00%
2023/11/16	4	45.25	1	46.30	45.40	3	3,767	0.08%
2023/11/15	2	45.80	3	46.43	45.80	-1	3,774	-0.03%
2023/11/14	4	45.75	7	45.70	45.70	-3	3,912	-0.08%
2023/11/13	2	44.85	2	46.00	44.90	0	3,902	0.00%
2023/11/10	11	45.03	13	45.23	45.50	-2	3,914	-0.05%
2023/11/09	7	45.59	7	45.49	45.45	0	3,939	0.00%
2023/11/08	3	44.75	3	45.22	44.75	0	3,972	0.00%
2023/11/07	2	44.18	1	45.50	44.40	1	4,180	0.02%
2023/11/06	1	45.00	6	44.94	45.00	-5	4,234	-0.12%
2023/11/03	3	44.55	2	45.30	44.55	1	4,293	0.02%
2023/11/02	3	44.73	15	44.58	44.65	-12	4,370	-0.27%
2023/11/01	2	43.50	2	43.30	43.50	0	4,471	0.00%
2023/10/31	8	44.53	4	45.35	43.50	4	4,536	0.09%
2023/10/30	0	0.00	1	44.50	44.40	-1	4,608	-0.02%
2023/10/27	3	45.13	3	46.00	44.40	0	4,763	0.00%
2023/10/26	4	46.71	8	46.70	46.30	-4	4,884	-0.08%
2023/10/25	12	47.91	13	47.92	47.65	-1	4,928	-0.02%
2023/10/24	8	46.99	6	47.19	47.15	2	5,170	0.04%
2023/10/23	5	46.06	4	45.85	46.15	1	5,458	0.02%
2023/10/20	2	44.80	2	45.50	44.80	0	5,615	0.00%
2023/10/19	2	44.60	0	0.00	44.90	2	5,840	0.03%
2023/10/18	6	45.47	9	46.02	45.05	-3	6,059	-0.05%
2023/10/17	47	48.91	46	48.97	47.45	1	6,019	0.02%
2023/10/16	21	50.14	6	50.33	50.00	15	5,937	0.25%
2023/10/13	10	49.00	30	48.76	49.65	-20	6,025	-0.33%
2023/10/12	36	48.23	17	47.53	48.30	19	6,058	0.31%
2023/10/11	45	47.42	61	47.30	47.00	-16	6,106	-0.26%
2023/10/06	18	45.98	2	45.90	46.00	16	6,242	0.26%
2023/10/03	2	45.60	0	0.00	45.80	2	6,450	0.03%
2023/10/02	2	45.88	1	46.10	45.80	1	6,562	0.02%
2023/09/26	0	0.00	1	44.75	43.90	-1	6,836	-0.01%
2023/09/25	1	45.25	6	44.90	45.00	-5	6,902	-0.07%
2023/09/22	0	0.00	1	46.05	45.90	-1	6,936	-0.01%
2023/09/21	2	46.83	0	0.00	46.20	2	6,984	0.03%
2023/09/20	3	47.55	0	0.00	47.70	3	6,978	0.04%
2023/09/19	7	47.46	0	0.00	47.50	7	6,952	0.10%
2023/09/18	1	46.95	0	0.00	46.95	1	6,856	0.01%
2023/09/15	3	46.57	3	46.42	46.30	0	6,904	0.00%
2023/09/12	1	44.80	0	0.00	44.00	1	6,933	0.01%
2023/09/11	0	0.00	1	45.45	44.85	-1	7,007	-0.01%
2023/09/08	1	46.35	0	0.00	46.10	1	7,050	0.01%
2023/09/04	0	0.00	1	46.75	47.00	-1	7,578	-0.01%
2023/08/28	1	47.15	2	48.30	47.15	-1	8,540	-0.01%
2023/08/25	1	51.80	4	49.86	50.10	-3	8,545	-0.04%
2023/08/24	7	53.53	11	53.53	52.70	-4	8,780	-0.05%
2023/08/23	8	52.46	10	52.08	52.00	-2	8,959	-0.02%
2023/08/22	3	53.10	3	53.17	52.00	0	9,032	0.00%
2023/08/21	2	52.25	3	51.80	51.80	-1	8,976	-0.01%
2023/08/18	15	54.07	7	54.41	52.10	8	8,922	0.09%
2023/08/17	2	53.20	1	53.40	54.40	1	8,744	0.01%
2023/08/16	26	52.37	22	52.32	52.70	4	8,671	0.05%
2023/08/15	16	53.10	16	52.30	52.20	0	8,625	0.00%
2023/08/14	14	52.04	26	52.46	51.30	-12	8,563	-0.14%
2023/08/11	27	55.18	7	54.69	53.50	20	8,471	0.24%
2023/08/10	1	52.10	8	50.86	50.80	-7	8,244	-0.08%
2023/08/09	0	0.00	1	53.50	53.00	-1	8,147	-0.01%
2023/08/08	11	53.74	12	52.56	53.80	-1	8,085	-0.01%
2023/08/07	5	53.10	3	53.20	53.60	2	8,006	0.02%
2023/08/04	2	52.65	3	51.87	51.60	-1	7,893	-0.01%
2023/08/02	1	50.80	4	53.13	51.30	-3	7,803	-0.04%
2023/08/01	5	54.26	5	53.84	54.00	0	7,698	0.00%
2023/07/31	16	55.36	10	55.50	54.80	6	7,525	0.08%
2023/07/28	3	53.93	1	53.80	54.30	2	7,355	0.03%
2023/07/27	86	57.52	108	57.61	55.30	-22	7,227	-0.30%	大賣/
2023/07/26	58	57.41	46	58.46	54.80	12	6,928	0.17%
2023/07/25	15	57.01	42	56.26	59.20	-27	6,586	-0.41%
2023/07/24	86	54.09	109	53.53	53.90	-23	6,332	-0.36%	大賣/
2023/07/21	85	49.97	31	49.30	50.50	54	6,099	0.89%
2023/07/20	18	47.23	16	46.65	47.00	2	5,849	0.03%
2023/07/19	13	48.11	20	47.92	47.65	-7	5,798	-0.12%
2023/07/18	26	47.37	29	48.02	47.15	-3	5,705	-0.05%
2023/07/17	50	45.80	63	45.69	46.20	-13	5,439	-0.24%
2023/07/14	26	44.33	3	43.52	43.70	23	5,280	0.44%
2023/07/13	13	44.42	13	44.87	44.20	0	5,148	0.00%
2023/07/12	20	41.85	20	41.90	42.15	0	4,912	0.00%
2023/07/07	7	43.41	7	42.46	42.50	0	4,679	0.00%
2023/07/06	5	43.04	5	43.25	43.25	0	4,548	0.00%
2023/07/04	2	42.33	4	41.75	42.20	-2	4,402	-0.05%
2023/06/30	0	0.00	1	40.90	40.65	-1	4,213	-0.02%
2023/06/29	3	40.10	0	0.00	40.65	3	4,179	0.07%
2023/06/27	0	0.00	1	39.70	39.60	-1	4,108	-0.02%
2023/06/21	2	40.65	2	40.20	40.80	0	4,051	0.00%
2023/06/20	1	39.50	18	39.78	39.35	-17	3,954	-0.43%
2023/06/16	0	0.00	1	40.05	40.40	-1	3,916	-0.03%
2023/06/15	3	41.20	2	40.98	41.00	1	3,840	0.03%
2023/06/14	16	40.84	18	40.77	40.70	-2	3,797	-0.05%
2023/06/13	8	40.47	2	40.43	40.35	6	3,777	0.16%
2023/06/12	9	40.28	12	40.16	40.15	-3	3,666	-0.08%
2023/06/09	9	39.83	10	39.75	39.55	-1	3,494	-0.03%
2023/06/08	1	38.80	2	39.00	38.70	-1	3,280	-0.03%
2023/06/07	12	39.59	21	39.05	39.10	-9	3,222	-0.28%
2023/06/06	11	39.44	17	38.83	38.55	-6	3,077	-0.19%
2023/06/05	8	38.09	11	38.44	38.05	-3	2,852	-0.11%
2023/06/02	61	36.82	38	37.52	38.10	23	2,616	0.88%
2023/06/01	1	33.95	1	34.50	34.65	0	2,246	0.00%
2023/05/31	5	34.39	1	34.55	34.20	4	2,189	0.18%
2023/05/30	15	34.24	8	34.19	34.35	7	2,118	0.33%
2023/05/29	12	32.77	11	32.95	34.30	1	1,848	0.05%
2023/05/26	22	29.81	20	29.86	31.20	2	1,780	0.11%
2023/05/25	2	28.40	0	0.00	28.40	2	1,739	0.12%
2023/05/18	0	0.00	0.1	28.05	28.20	-0.1	1,881	-0.01%
2023/05/08	0	0.00	2	29.85	29.80	-2	3,008	-0.07%
2023/05/05	0	0.00	0.1	30.00	29.80	-0.1	3,051	0.00%
2023/05/04	2	29.95	0	0.00	30.05	2	3,058	0.07%
2023/05/03	0	0.00	0	30.25	30.10	0	3,070	0.00%
2023/04/25	0	0.00	1	31.50	31.50	-1	3,079	-0.03%
2023/04/21	0	0.00	3	32.05	31.90	-3	3,089	-0.10%
2023/04/19	1	33.30	1	33.15	33.15	0	3,066	0.00%
2023/04/14	1	33.55	0	0.00	33.40	1	3,056	0.03%
2023/04/12	0.1	33.30	0	0.00	33.15	0.1	3,262	0.00%
2023/04/11	0	32.65	0	0.00	32.70	0	3,297	0.00%
2023/04/10	0.1	32.60	0	0.00	32.60	0.1	3,299	0.00%
2023/03/30	1	32.00	0	0.00	32.05	1	3,248	0.03%
2023/03/28	0	0.00	5	31.40	31.70	-5	3,231	-0.15%
2023/03/17	0	0.00	2	32.15	32.10	-2	3,400	-0.06%
2023/03/16	2	31.85	0	0.00	31.65	2	3,335	0.06%
2023/03/14	0	0.00	1	31.65	31.30	-1	3,271	-0.03%
2023/03/08	0	0.00	2	34.53	34.10	-2	3,182	-0.06%
2023/03/07	0	0.00	8	35.04	34.80	-8	3,184	-0.25%
2023/03/06	0	0.00	2	35.10	35.10	-2	3,164	-0.06%
2023/03/02	1	34.75	0.3	34.70	35.20	0.7	3,122	0.02%
2023/03/01	1	35.20	2	34.88	35.00	-1	3,083	-0.03%
2023/02/24	8.3	36.75	10	37.11	35.40	-1.7	3,064	-0.06%
2023/02/23	18	34.70	2	34.75	34.80	16	2,859	0.56%
2023/02/20	2	34.30	0	0.00	34.20	2	2,760	0.07%
2023/02/17	0	0.00	1	34.10	34.30	-1	2,737	-0.04%
2023/02/15	0	0.00	1	33.95	33.85	-1	2,723	-0.04%
2023/02/14	1	34.00	3	33.93	34.05	-2	2,718	-0.07%
2023/02/13	7	34.81	9	34.78	34.10	-2	2,719	-0.07%
2023/02/10	6	35.16	1	35.30	35.50	5	2,774	0.18%
2023/02/09	20	36.67	18	36.23	36.40	2	2,704	0.07%
2023/02/08	42	35.82	39	36.01	36.75	3	2,473	0.12%
2023/02/07	7	32.86	8	33.32	34.25	-1	1,940	-0.05%
2023/01/30	0	0.00	1	30.35	30.35	-1	1,783	-0.06%
2023/01/16	2	30.18	1	29.40	30.00	1	1,794	0.06%
2023/01/13	0	0.00	13	29.33	29.00	-13	1,767	-0.74%
2023/01/10	0	0.00	5	30.65	29.95	-5	1,735	-0.29%
2023/01/09	2	30.55	0	0.00	30.95	2	1,721	0.12%
2023/01/05	1	30.75	0	0.00	30.30	1	1,715	0.06%
2023/01/04	4	30.78	2	30.95	30.60	2	1,704	0.12%
2023/01/03	8	30.16	13	29.94	30.80	-5	1,665	-0.30%
2022/12/30	10	30.81	9	30.83	31.00	1	1,569	0.06%
2022/12/29	1	30.40	30	30.37	30.50	-29	1,432	-2.02%
2022/12/28	2	29.30	0	0.00	29.15	2	1,376	0.15%
2022/12/23	0	0.00	4	27.90	28.60	-4	1,358	-0.29%
2022/12/22	0	0.00	1	29.20	28.45	-1	1,350	-0.07%
2022/12/21	0	0.00	2	29.15	28.95	-2	1,344	-0.15%
2022/12/20	4	29.48	0	0.00	29.10	4	1,341	0.30%
2022/12/16	4	29.93	0	0.00	29.50	4	1,329	0.30%
2022/12/15	15	29.87	10	30.14	30.10	5	1,316	0.38%
2022/12/14	15	29.36	10	29.89	30.00	5	1,236	0.40%
2022/12/13	4	28.18	0	0.00	28.45	4	1,107	0.36%
2022/12/01	0	0.00	5	27.98	28.10	-5	1,122	-0.45%
2022/11/29	4	27.88	0	0.00	27.75	4	1,122	0.36%
2022/11/15	0	0.00	4	27.43	27.25	-4	1,101	-0.36%
2022/11/11	4	28.35	0	0.00	27.90	4	1,078	0.37%
2022/11/10	0	0.00	4	27.23	27.75	-4	1,018	-0.39%
2022/11/09	0	0.00	12	27.48	27.50	-12	994	-1.21%
2022/11/08	19	27.29	2	27.65	27.40	17	969	1.75%
2022/11/07	4	25.94	4	25.99	27.00	0	846	0.00%
2022/11/02	0	0.00	5	24.60	24.60	-5	792	-0.63%
2022/10/27	7	24.50	2	24.65	24.85	5	776	0.64%
2022/09/30	0	0.00	2	23.20	22.95	-2	699	-0.29%
2022/09/29	13	23.02	13	23.35	23.35	0	702	0.00%
2022/09/26	2	23.70	2	23.90	24.45	0	705	0.00%
2022/09/15	2	27.00	0	0.00	26.95	2	733	0.27%
2022/09/07	0	0.00	20	26.30	26.20	-20	715	-2.79%
2022/09/02	0	0.00	10	26.90	26.65	-10	702	-1.42%
2022/08/31	0	0.00	5	26.60	27.15	-5	692	-0.72%
2022/08/26	0	0.00	10	26.85	27.40	-10	668	-1.50%
2022/08/22	0	0.00	5	26.90	27.00	-5	642	-0.78%
2022/07/07	0	0.00	30	27.48	27.80	-30	889	-3.37%
2022/06/28	2	30.00	0	0.00	29.85	2	830	0.24%
2022/06/27	1	30.30	0	0.00	30.45	1	817	0.12%
2022/06/21	5	30.05	0	0.00	30.15	5	758	0.66%
2022/06/20	2	29.85	0	0.00	30.00	2	749	0.27%
2022/06/14	0	0.00	15	29.70	29.50	-15	726	-2.06%
2022/06/09	3	30.40	0	0.00	30.40	3	704	0.43%
2022/06/01	6	30.25	0	0.00	30.15	6	697	0.86%
2022/05/20	6	31.00	0	0.00	31.00	6	656	0.91%
2022/05/19	1	32.05	1	31.70	32.00	0	612	0.00%
2022/05/18	10	32.13	0	0.00	31.55	10	589	1.70%
2022/05/16	10	30.98	0	0.00	31.05	10	560	1.78%
2022/05/13	1	29.75	1	30.00	30.30	0	551	0.00%
2022/05/12	8	30.86	8	30.57	29.70	0	547	0.00%
2022/05/11	10	30.88	0	0.00	31.15	10	539	1.85%
2022/05/09	11	30.66	1	30.85	30.85	10	543	1.84%
2022/05/06	5	30.25	0	0.00	30.50	5	572	0.87%
2022/05/05	15	30.80	0	0.00	30.25	15	560	2.68%
2022/05/04	10	30.08	0	0.00	30.00	10	546	1.83%
2022/04/07	0	0.00	3	27.05	26.40	-3	455	-0.66%
2022/03/29	2	26.65	2	27.00	26.65	0	537	0.00%
2022/03/22	2	26.50	2	26.90	26.60	0	623	0.00%
2022/03/17	2	26.45	2	26.50	26.45	0	632	0.00%
2022/03/15	2	25.90	2	26.65	25.90	0	629	0.00%
2022/03/11	2	26.35	0	0.00	26.15	2	627	0.32%
2022/03/10	0	0.00	2	27.10	26.60	-2	632	-0.32%
2022/03/09	0	0.00	2	26.35	26.50	-2	627	-0.32%
2022/03/04	2	27.75	2	28.30	27.45	0	640	0.00%
2022/03/01	4	28.20	4	28.85	28.20	0	658	0.00%
2022/02/23	2	28.50	2	29.05	28.60	0	665	0.00%
2022/02/22	0	0.00	1	28.60	28.75	-1	669	-0.15%
2022/02/18	0	0.00	23	29.39	29.55	-23	667	-3.45%
2022/02/17	0	0.00	6	30.43	29.50	-6	671	-0.89%
2022/02/16	2	30.00	8	30.44	30.15	-6	674	-0.89%
2022/02/15	0	0.00	44	29.47	29.75	-44	672	-6.55%
2022/02/14	0	0.00	12	29.64	29.60	-12	667	-1.80%
2022/02/10	3	30.50	9	30.99	30.15	-6	673	-0.89%
2022/02/09	3	30.25	1	30.25	30.70	2	671	0.30%
2022/02/08	22	29.79	10	29.57	31.00	12	650	1.85%
2022/01/24	3	27.60	3	28.15	28.35	0	609	0.00%
2022/01/18	0	0.00	1	29.15	28.85	-1	633	-0.16%
2022/01/14	5	28.82	5	29.50	28.50	0	637	0.00%
2022/01/13	6	29.40	0	0.00	29.00	6	654	0.92%
2022/01/12	4	28.93	0	0.00	29.00	4	654	0.61%
2022/01/07	26	29.25	3	29.80	28.40	23	660	3.48%
2021/12/30	13	29.91	2	29.78	29.35	11	650	1.69%
2021/12/29	30	29.38	0	0.00	29.25	30	639	4.69%
2021/12/27	4	29.20	6	29.58	28.70	-2	625	-0.32%
2021/12/24	4	28.70	18	29.06	29.30	-14	612	-2.28%
2021/12/23	5	29.55	44	29.54	29.45	-39	598	-6.51%
2021/12/22	54	28.67	5	28.00	30.00	49	551	8.89%
2021/12/20	3	27.95	3	27.50	27.60	0	484	0.00%
2021/12/17	10	27.74	3	27.87	27.80	7	479	1.46%
2021/12/16	4	27.50	4	27.68	27.45	0	469	0.00%
2021/12/09	3	27.50	3	27.63	27.30	0	453	0.00%
2021/12/08	1	26.95	1	27.40	27.45	0	448	0.00%
2021/12/07	2	27.25	2	27.70	27.25	0	447	0.00%
2021/12/02	1	27.45	1	28.00	27.30	0	446	0.00%
2021/12/01	6	27.03	0	0.00	27.60	6	451	1.33%
2021/11/30	0	0.00	6	27.15	27.50	-6	444	-1.35%
2021/11/26	2	27.20	5	27.61	27.15	-3	431	-0.69%
2021/11/25	3	27.25	3	27.25	27.25	0	425	0.00%
2021/11/24	3	26.90	3	27.20	26.95	0	422	0.00%
2021/11/22	4	26.89	4	27.36	26.90	0	419	0.00%
2021/11/19	3	27.00	3	26.75	27.00	0	418	0.00%
2021/11/18	3	26.45	6	27.13	26.45	-3	415	-0.72%
2021/11/16	6	27.19	6	28.03	26.95	0	414	0.00%
2021/11/15	3	27.65	5	27.50	27.65	-2	408	-0.49%
2021/11/12	3	27.20	3	27.75	27.20	0	402	0.00%
2021/11/10	3	27.55	7	28.17	27.55	-4	396	-1.01%
2021/11/09	4	27.88	3	28.60	28.15	1	391	0.26%
2021/11/08	5	28.30	7	28.00	28.30	-2	379	-0.53%
2021/11/05	5	27.50	0	0.00	27.50	5	374	1.33%
2021/11/03	4	27.10	11	27.46	27.20	-7	376	-1.86%
2021/10/29	3	26.60	11	26.73	26.80	-8	377	-2.12%
2021/10/19	0	0.00	5	25.03	24.90	-5	364	-1.37%
2021/10/18	9	24.42	4	24.76	24.70	5	357	1.40%
2021/10/15	0	0.00	8	24.30	24.20	-8	356	-2.24%
2021/10/14	10	23.60	2	23.85	23.85	8	358	2.23%
2021/10/13	0	0.00	10	24.40	23.55	-10	363	-2.75%
2021/10/07	10	23.89	0	0.00	23.95	10	364	2.74%
2021/10/06	0	0.00	5	23.39	23.45	-5	362	-1.38%
2021/09/28	0	0.00	5	24.90	24.95	-5	415	-1.20%
2021/09/22	0	0.00	10	24.76	25.20	-10	437	-2.29%
2021/09/15	10	26.17	10	26.55	25.80	0	457	0.00%
2021/09/06	2	26.35	2	26.80	25.85	0	509	0.00%
2021/09/02	2	26.20	2	26.60	26.00	0	514	0.00%
2021/08/30	5	25.80	0	0.00	26.20	5	517	0.97%
2021/08/11	2	27.65	0	0.00	27.70	2	617	0.32%
2021/08/10	2	28.30	0	0.00	28.20	2	634	0.32%
2021/08/05	4	28.38	3	28.67	28.20	1	672	0.15%
2021/08/04	4	28.21	2	28.35	28.30	2	699	0.29%
2021/08/03	3	28.05	3	28.22	28.05	0	714	0.00%
2021/08/02	7	27.42	4	28.00	28.05	3	726	0.41%
2021/07/27	8	29.54	3	29.40	28.25	5	805	0.62%
2021/07/26	9	27.54	4	28.40	29.20	5	799	0.63%
2021/07/23	1	27.50	2	27.80	27.50	-1	795	-0.13%
2021/07/22	0	0.00	2	27.80	27.50	-2	817	-0.24%
2021/07/21	2	27.65	0	0.00	27.50	2	839	0.24%
2021/07/20	2	28.05	2	28.75	28.05	0	868	0.00%
2021/07/14	1	28.25	2	29.05	28.25	-1	1,029	-0.10%
2021/07/13	2	28.75	2	29.05	28.75	0	1,098	0.00%
2021/07/12	2	28.75	2	28.95	28.75	0	1,131	0.00%
2021/07/08	4	29.20	1	29.30	29.00	3	1,244	0.24%
2021/07/07	11	28.82	0	0.00	29.20	11	1,290	0.85%
2021/07/05	0	0.00	2	29.00	29.35	-2	1,471	-0.14%
2021/07/02	0	0.00	2	29.00	28.70	-2	1,568	-0.13%
2021/06/30	3	29.00	10	29.00	29.00	-7	1,855	-0.38%
2021/06/29	2	29.25	14	29.29	28.85	-12	2,087	-0.57%
2021/06/25	2	29.45	2	29.85	29.35	0	2,537	0.00%
2021/06/24	2	28.90	2	29.50	29.55	0	2,601	0.00%
2021/06/23	7	29.16	5	29.30	29.20	2	2,757	0.07%
2021/06/22	3	29.30	2	30.30	29.10	1	3,051	0.03%
2021/06/21	3	30.50	0	0.00	29.95	3	3,391	0.09%
2021/06/18	4	31.05	6	31.43	31.05	-2	3,692	-0.05%
2021/06/17	0	0.00	0.1	30.15	30.75	-0.1	3,781	0.00%
2021/06/16	5	30.90	0	0.00	30.60	5	4,009	0.12%
2021/06/15	2	31.40	4	31.80	31.35	-2	4,162	-0.05%
2021/06/11	4	30.90	4	31.50	31.20	0	4,167	0.00%
2021/06/10	4.1	30.75	4	31.20	30.75	0.1	4,179	0.00%
2021/06/09	2	30.05	0	0.00	30.75	2	4,227	0.05%
2021/06/08	3	30.50	0	0.00	30.50	3	4,242	0.07%
2021/06/07	0	0.00	11	30.38	30.40	-11	4,279	-0.26%
2021/06/04	2	30.70	0	0.00	30.60	2	4,272	0.05%
2021/06/03	0	0.00	5	32.03	31.60	-5	4,272	-0.12%
2021/06/02	17	31.97	5	32.22	31.50	12	4,269	0.28%
2021/06/01	2	32.15	2	32.25	32.30	0	4,248	0.00%
2021/05/31	22	30.89	2	31.40	31.50	20	4,232	0.47%
2021/05/28	3	31.00	0	0.00	30.80	3	4,228	0.07%
2021/05/27	0	0.00	2	30.55	30.55	-2	4,227	-0.05%
2021/05/26	4	30.20	0	0.00	31.00	4	4,234	0.09%
2021/05/25	0	0.00	13	30.65	30.75	-13	4,247	-0.31%
2021/05/24	0	0.00	9	30.50	30.50	-9	4,245	-0.21%
2021/05/21	1	30.40	1	30.55	30.70	0	4,250	0.00%
2021/05/18	13	29.60	16	29.60	29.55	-3	4,276	-0.07%
2021/05/14	0	0.00	1	30.05	30.50	-1	4,252	-0.02%
2021/05/13	0	0.00	1	29.10	29.75	-1	4,236	-0.02%
2021/05/12	2	30.45	6	29.95	30.05	-4	4,220	-0.09%
2021/05/11	7	33.20	10	33.85	32.50	-3	4,191	-0.07%
2021/05/07	0	0.00	5.3	33.95	34.30	-5.3	4,169	-0.13%
2021/05/06	3	33.30	3	34.65	32.70	0	4,148	0.00%
2021/05/05	0	0.00	2	33.48	33.90	-2	4,124	-0.05%
2021/05/04	7.1	33.66	0	0.00	32.70	7.1	4,107	0.17%
2021/05/03	1.1	34.03	0	0.00	34.70	1.1	4,083	0.03%
2021/04/29	2	35.00	0	0.00	35.00	2	4,068	0.05%
2021/04/28	1	35.20	9	35.61	35.70	-8	4,058	-0.20%
2021/04/27	25.1	35.76	5	36.40	35.15	20.1	4,041	0.50%
2021/04/26	2	36.00	7	36.18	35.90	-5	4,020	-0.12%
2021/04/23	7	35.55	6	35.67	35.00	1	3,985	0.03%
2021/04/22	8	35.35	0	0.00	35.00	8	3,917	0.20%
2021/04/21	2	36.00	4	35.70	36.30	-2	3,884	-0.05%
2021/04/20	3	36.72	4	36.85	36.70	-1	3,858	-0.03%
2021/04/19	14	37.15	12	36.62	36.85	2	3,846	0.05%
2021/04/16	1	39.60	7	39.58	39.30	-6	3,774	-0.16%
2021/04/15	6	39.23	7	39.99	39.10	-1	3,740	-0.03%
2021/04/14	21	39.84	18	40.10	39.55	3	3,719	0.08%
2021/04/13	8	39.40	13	39.38	39.95	-5	3,647	-0.14%
2021/04/12	16	41.43	21	40.99	40.50	-5	3,604	-0.14%
2021/04/09	21	40.28	7	39.02	39.65	14	3,536	0.40%
2021/04/08	27	41.00	11	41.15	41.05	16	3,453	0.46%
2021/04/07	7	40.97	29	40.83	40.55	-22	3,355	-0.66%
2021/04/06	19	41.54	12	40.87	40.55	7	3,244	0.22%
2021/04/01	24	40.74	18	40.43	40.30	6	3,088	0.19%
2021/03/31	44	40.46	46	40.68	39.60	-2	2,870	-0.07%
2021/03/30	4	38.41	9	37.90	38.50	-5	2,527	-0.20%
2021/03/29	2	36.55	0	0.00	37.45	2	2,425	0.08%
2021/03/26	4	38.04	5	38.09	36.85	-1	2,382	-0.04%
2021/03/25	20	38.31	19	38.54	37.95	1	2,254	0.04%
2021/03/24	12	37.60	8	37.24	38.00	4	2,087	0.19%
2021/03/23	22.1	37.13	16	37.02	35.05	6.1	1,957	0.31%
2021/03/22	22	38.81	0	0.00	38.90	22	1,650	1.33%
2021/03/19	10	34.09	14	33.48	35.40	-4	1,570	-0.25%
2021/03/18	14	31.79	11	31.80	32.20	3	1,379	0.22%
2021/03/16	0	0.00	1	29.80	30.05	-1	1,241	-0.08%
2021/03/15	2	30.25	2	30.43	30.25	0	1,255	0.00%
2021/03/11	1	28.95	12	29.20	29.65	-11	1,283	-0.86%
2021/03/10	0	0.00	1	28.75	28.45	-1	1,336	-0.07%
2021/03/09	3	28.50	3	28.80	28.45	0	1,349	0.00%
2021/03/08	0	0.00	3	28.35	28.50	-3	1,362	-0.22%
2021/03/05	3	28.30	4	28.75	28.30	-1	1,381	-0.07%
2021/03/04	5	28.35	11	28.35	28.45	-6	1,391	-0.43%
2021/03/03	4	28.35	8	28.78	28.35	-4	1,405	-0.28%
2021/03/02	5	28.35	0	0.00	28.35	5	1,429	0.35%
2021/02/25	1	28.85	0	0.00	28.65	1	1,568	0.06%
2021/02/23	0	0.00	3	28.25	28.55	-3	1,686	-0.18%
2021/02/22	5	28.53	2	28.75	28.80	3	1,897	0.16%
2021/02/18	2	28.50	4	28.39	27.95	-2	2,178	-0.09%
2021/02/17	3	27.05	3	27.40	27.45	0	2,203	0.00%
2021/02/04	0	0.00	3	26.50	26.50	-3	2,432	-0.12%
2021/02/03	0	0.00	4	26.65	26.60	-4	2,463	-0.16%
2021/02/02	0	0.00	3	26.70	26.60	-3	2,507	-0.12%
2021/01/29	2	26.55	0	0.00	26.55	2	2,801	0.07%
2021/01/28	4	26.30	0	0.00	26.60	4	2,800	0.14%
2021/01/26	0	0.00	5	26.65	26.65	-5	2,816	-0.18%
2021/01/25	9	26.94	3	26.65	26.90	6	2,819	0.21%
2021/01/22	5	26.59	0	0.00	26.70	5	2,828	0.18%
2021/01/20	3	27.40	0	0.00	26.50	3	2,870	0.10%
2021/01/18	0	0.00	2	28.45	27.85	-2	2,892	-0.07%
2021/01/15	0	0.00	3	28.50	27.85	-3	2,923	-0.10%
2021/01/14	4	28.20	0	0.00	28.20	4	3,014	0.13%
2021/01/11	5	29.60	0	0.00	29.20	5	3,170	0.16%
2021/01/08	2	29.70	3	29.62	29.60	-1	3,207	-0.03%
2021/01/07	0	0.00	2	29.80	29.60	-2	3,252	-0.06%
2021/01/06	6	29.65	7	29.44	29.45	-1	3,281	-0.03%
2021/01/05	4	29.88	0	0.00	30.00	4	3,337	0.12%
2021/01/04	6	30.03	0	0.00	29.85	6	3,342	0.18%
2020/12/31	1	29.00	3	29.20	29.40	-2	3,314	-0.06%
2020/12/28	1	29.00	0	0.00	29.10	1	3,279	0.03%
2020/12/22	2	30.05	5	30.08	29.00	-3	3,244	-0.09%
2020/12/21	9	30.16	10	30.26	30.00	-1	3,232	-0.03%
2020/12/18	18	31.95	26	30.97	30.35	-8	3,215	-0.25%
2020/12/17	20	31.36	22	31.64	31.60	-2	3,097	-0.06%
2020/12/15	0	0.00	1	30.15	29.60	-1	2,885	-0.03%
2020/12/14	2	29.98	2	30.05	30.00	0	2,873	0.00%
2020/12/11	0	0.00	1	28.75	28.95	-1	2,843	-0.04%
2020/12/10	1	29.70	7	30.10	29.50	-6	2,854	-0.21%
2020/12/09	20	29.81	2	30.25	30.10	18	2,850	0.63%
2020/12/08	5	30.32	3	30.05	30.25	2	2,847	0.07%
2020/12/07	3	29.60	0	0.00	29.75	3	2,861	0.10%
2020/12/04	4	30.65	18	30.64	30.25	-14	2,921	-0.48%
2020/12/03	1	29.70	2	29.90	29.75	-1	2,837	-0.04%
2020/12/02	5	29.77	5	30.21	29.50	0	2,831	0.00%
2020/12/01	6	29.93	0	0.00	29.85	6	2,816	0.21%
2020/11/30	4	29.71	2	30.00	29.40	2	2,801	0.07%
2020/11/27	13	29.75	2	29.65	29.80	11	2,794	0.39%
2020/11/26	6	30.62	3	30.50	30.15	3	2,773	0.11%
2020/11/25	1	30.50	3	31.83	31.05	-2	2,744	-0.07%
2020/11/24	7	31.54	6	31.63	31.30	1	2,655	0.04%
2020/11/23	1	31.25	0	0.00	31.15	1	2,580	0.04%
2020/11/20	16	31.78	5	32.44	31.50	11	2,524	0.44%
2020/11/19	18	32.45	23	32.65	32.65	-5	2,438	-0.21%
2020/11/18	11	32.10	19	32.03	32.10	-8	2,212	-0.36%
2020/11/17	8	30.51	8	30.81	30.80	0	2,003	0.00%
2020/11/16	6	30.43	6	30.83	30.15	0	1,912	0.00%
2020/11/13	10	30.66	11	30.00	30.60	-1	1,878	-0.05%
2020/11/12	4	28.75	6	29.17	29.00	-2	1,680	-0.12%
2020/11/11	6	29.52	3	30.40	28.65	3	1,635	0.18%
2020/11/10	8	30.29	5	30.84	30.10	3	1,602	0.19%
2020/11/09	6	30.42	6	30.77	30.60	0	1,558	0.00%
2020/11/06	17	29.96	19	29.92	30.35	-2	1,440	-0.14%
2020/11/05	4	28.43	4	28.65	28.35	0	1,259	0.00%
2020/11/04	2	28.00	2	28.35	28.20	0	1,252	0.00%
2020/11/03	6	28.03	4	28.53	28.05	2	1,246	0.16%
2020/11/02	2	28.05	2	28.10	28.05	0	1,242	0.00%
2020/10/30	2	28.55	0	0.00	27.80	2	1,237	0.16%
2020/10/29	2	28.50	0	0.00	28.50	2	1,227	0.16%
2020/10/28	4	28.70	9	28.90	28.90	-5	1,218	-0.41%
2020/10/27	7	28.27	4	28.68	28.30	3	1,177	0.25%
2020/10/26	2	28.90	0	0.00	28.50	2	1,170	0.17%
2020/10/23	4	29.03	0	0.00	28.90	4	1,157	0.35%
2020/10/22	14	29.02	21	29.35	29.45	-7	1,139	-0.61%
2020/10/21	20	29.20	13	28.98	29.25	7	1,041	0.67%
2020/10/20	0	0.00	6	27.96	28.25	-6	957	-0.63%
2020/10/19	6	28.43	2	28.50	28.30	4	931	0.43%
2020/10/16	3	27.95	12	28.21	28.15	-9	870	-1.03%
2020/10/15	2	28.05	0	0.00	28.25	2	829	0.24%
2020/10/14	2	27.55	0	0.00	27.25	2	782	0.26%
2020/10/13	6	26.93	4	26.85	27.40	2	752	0.27%
2020/10/08	0	0.00	1	24.70	24.75	-1	753	-0.13%
2020/10/07	0	0.00	1	24.95	24.80	-1	754	-0.13%
2020/09/29	1	24.60	0	0.00	24.70	1	763	0.13%
2020/09/25	0	0.00	1	24.80	24.55	-1	810	-0.12%
2020/09/22	0	0.00	10	26.00	25.55	-10	766	-1.31%
2020/09/21	0	0.00	2	25.30	25.55	-2	751	-0.27%
2020/09/17	2	25.58	0	0.00	25.50	2	737	0.27%
2020/09/14	0	0.00	1	25.30	25.50	-1	702	-0.14%
2020/09/11	5	25.99	0	0.00	25.50	5	687	0.73%
2020/09/10	8	25.80	9	25.89	26.20	-1	673	-0.15%
2020/09/09	25	25.38	20	25.57	25.50	5	596	0.84%
2020/09/07	0	0.00	1	23.95	24.20	-1	495	-0.20%
2020/09/04	1	23.85	0	0.00	24.00	1	488	0.20%
2020/08/31	20	23.70	0	0.00	23.65	20	475	4.21%
2020/08/20	2	24.90	2	23.75	23.65	0	471	0.00%
2020/08/07	0	0.00	12	24.71	24.40	-12	437	-2.74%
2020/08/06	8	24.14	5	24.30	24.40	3	436	0.69%
2020/08/05	9	24.50	0	0.00	24.40	9	433	2.08%
2020/08/04	3	24.70	3	24.95	24.55	0	436	0.00%
2020/08/03	3	24.55	0	0.00	24.70	3	439	0.68%
2020/07/29	0	0.00	7	25.09	25.30	-7	434	-1.61%
2020/07/28	14	25.39	11	25.43	25.10	3	433	0.69%
2020/07/27	0	0.00	6	24.73	24.80	-6	417	-1.44%
2020/07/24	7	25.18	3	25.25	24.70	4	419	0.95%
2020/07/22	3	24.85	0	0.00	24.85	3	413	0.73%
2020/07/21	3	24.80	3	25.15	25.15	0	412	0.00%
2020/07/20	2	25.10	3	25.20	24.95	-1	411	-0.24%
2020/07/17	1	24.90	14	25.19	25.00	-13	407	-3.19%
2020/07/16	19	25.17	8	25.19	25.25	11	399	2.76%
2020/07/14	3	24.75	0	0.00	24.70	3	302	0.99%
2020/07/09	0	0.00	2	24.75	24.75	-2	301	-0.66%
2020/07/08	0	0.00	2	24.75	24.75	-2	300	-0.67%
2020/07/07	2	24.80	2	24.95	24.95	0	295	0.00%
2020/07/06	4	25.30	2	25.05	25.05	2	294	0.68%
2020/06/22	0	0.00	3	24.90	24.65	-3	256	-1.17%
2020/06/12	3	24.00	3	24.20	24.20	0	265	0.00%
2020/06/02	3	24.35	0	0.00	24.20	3	336	0.89%
2020/05/27	3	24.00	0	0.00	24.00	3	343	0.87%
2020/05/20	0	0.00	2	24.20	24.20	-2	384	-0.52%
2020/05/14	2	25.25	0	0.00	25.15	2	424	0.47%
2020/05/12	2	25.65	2	25.90	25.50	0	463	0.00%
2020/05/11	5	25.36	4	25.55	25.60	1	471	0.21%
2020/05/08	0	0.00	10	25.65	25.60	-10	482	-2.07%
2020/05/04	4	25.71	2	26.00	25.60	2	509	0.39%
2020/04/30	2	25.30	2	25.60	25.60	0	503	0.00%
2020/04/29	10	25.85	0	0.00	25.25	10	503	1.99%
2020/04/27	0	0.00	2	25.23	25.20	-2	506	-0.39%
2020/04/23	0	0.00	1	25.20	24.85	-1	505	-0.20%
2020/04/22	0	0.00	3	24.53	24.80	-3	506	-0.59%
2020/04/20	2	25.35	3	25.43	25.55	-1	512	-0.20%
2020/04/16	2	26.45	5	26.61	26.35	-3	511	-0.59%
2020/04/13	1	26.35	0	0.00	26.30	1	506	0.20%
2020/04/10	4	26.73	2	27.30	26.95	2	505	0.40%
2020/04/09	0	0.00	2	27.25	27.00	-2	505	-0.40%
2020/04/08	2	26.35	0	0.00	26.90	2	502	0.40%
2020/04/07	3	26.23	2	26.05	26.05	1	498	0.20%
2020/03/27	0	0.00	1	26.55	26.70	-1	495	-0.20%
2020/03/26	2	26.88	1	27.10	27.00	1	502	0.20%
2020/03/23	1	24.95	1	25.05	25.05	0	515	0.00%
2020/03/13	1	23.00	1	24.30	25.10	0	502	0.00%
2020/03/12	0	0.00	2	24.85	24.85	-2	484	-0.41%
2020/03/11	1	25.10	0	0.00	24.85	1	471	0.21%
2020/03/10	2	25.25	2	25.05	25.55	0	469	0.00%
2020/03/09	2	26.95	3	27.03	26.50	-1	461	-0.22%
2020/03/05	2	27.90	0	0.00	27.80	2	452	0.44%
2020/03/04	2	28.00	2	28.40	27.80	0	452	0.00%
2020/03/03	2	28.10	0	0.00	28.10	2	452	0.44%
2020/03/02	2	27.90	1	28.15	27.85	1	457	0.22%
2020/02/27	0	0.00	1	28.95	28.40	-1	467	-0.21%
2020/02/26	1	28.25	4	28.48	28.60	-3	461	-0.65%
2020/02/25	1	27.80	1	28.00	28.15	0	449	0.00%
2020/02/21	0	0.00	4	28.98	28.80	-4	443	-0.90%
2020/02/20	3	29.98	0	0.00	29.70	3	441	0.68%
2020/02/18	3	30.10	1	30.25	30.25	2	443	0.45%
2020/02/17	4	30.93	0	0.00	30.35	4	443	0.90%
2020/02/14	0	0.00	4	31.13	31.65	-4	424	-0.94%
2020/02/13	1	30.30	0	0.00	30.25	1	389	0.26%
2020/02/11	2	30.35	2	30.55	30.55	0	383	0.00%
2020/02/10	5	29.66	5	30.02	30.70	0	374	0.00%
2020/02/03	1	28.90	0	0.00	28.90	1	352	0.28%
2020/01/31	1	29.65	0	0.00	29.70	1	353	0.28%
2020/01/30	3	30.32	4	30.80	29.90	-1	364	-0.27%
2020/01/20	0	0.00	2	30.83	31.10	-2	379	-0.53%
2020/01/14	1	30.80	0	0.00	30.95	1	423	0.24%
2020/01/13	3	30.55	1	30.80	31.00	2	433	0.46%
2020/01/07	1	30.05	1	30.35	30.45	0	521	0.00%
2020/01/06	1	30.70	0	0.00	30.70	1	525	0.19%
2020/01/03	1	31.00	2	30.85	30.80	-1	524	-0.19%
2019/12/30	1	30.65	0	0.00	30.75	1	521	0.19%
2019/12/27	1	30.95	0	0.00	30.95	1	519	0.19%
2019/12/26	1	30.80	0	0.00	31.00	1	519	0.19%
2019/12/25	1	31.15	0	0.00	31.10	1	520	0.19%
2019/12/24	1	31.10	0	0.00	31.15	1	522	0.19%
2019/12/23	0	0.00	1	32.20	31.45	-1	520	-0.19%
2019/12/20	5	31.49	3	31.53	31.60	2	517	0.39%
2019/12/19	0	0.00	3	30.75	31.10	-3	507	-0.59%
2019/12/18	0	0.00	2	31.50	31.20	-2	504	-0.40%
2019/12/17	8	30.87	3	30.92	31.10	5	497	1.01%
2019/11/29	0	0.00	2	30.50	30.90	-2	487	-0.41%
2019/11/27	0	0.00	2	31.45	31.55	-2	486	-0.41%
2019/11/14	4	30.28	0	0.00	30.35	4	510	0.78%
2019/11/07	0	0.00	3	29.40	29.65	-3	506	-0.59%
2019/11/05	3	30.60	0	0.00	30.30	3	502	0.60%
2019/10/31	0	0.00	3	30.27	29.80	-3	500	-0.60%
2019/10/28	2	31.90	2	32.63	31.70	0	492	0.00%
2019/10/25	0	0.00	3	31.60	31.70	-3	473	-0.63%
2019/10/23	2	31.60	0	0.00	31.60	2	459	0.43%
2019/10/16	0	0.00	34	28.45	28.80	-34	404	-8.42%
2019/10/15	36	28.28	0	0.00	28.35	36	384	9.37%
2019/10/14	2	26.55	0	0.00	26.80	2	343	0.58%
2019/10/04	0	0.00	6	25.90	26.00	-6	430	-1.39%
2019/09/27	2	26.63	0	0.00	26.65	2	504	0.40%
2019/09/25	4	27.45	0	0.00	27.25	4	521	0.77%
2019/09/09	0	0.00	4	28.35	28.80	-4	817	-0.49%
2019/09/03	0	0.00	4	28.75	28.65	-4	817	-0.49%
2019/08/29	5	28.64	3	28.73	28.50	2	812	0.25%
2019/08/26	2	27.80	0	0.00	27.90	2	786	0.25%
2019/08/23	1	28.30	1	28.10	27.95	0	783	0.00%
2019/08/20	4	28.40	0	0.00	28.25	4	802	0.50%
2019/08/15	0	0.00	4	27.95	27.80	-4	800	-0.50%
2019/08/13	4	29.50	0	0.00	29.30	4	799	0.50%
2019/07/24	1	30.00	0	0.00	29.90	1	783	0.13%
2019/07/17	2	30.78	5	30.78	30.80	-3	766	-0.39%
2019/07/16	0	0.00	3	31.35	31.10	-3	761	-0.39%
2019/07/15	0	0.00	1	30.90	31.30	-1	761	-0.13%
2019/07/12	6	32.30	1	32.30	31.65	5	755	0.66%
2019/07/10	2	32.65	11	32.23	32.50	-9	717	-1.25%
2019/07/09	0	0.00	11	32.64	31.80	-11	674	-1.63%
2019/07/08	10	32.00	0	0.00	32.00	10	660	1.51%
2019/07/05	1	31.35	0	0.00	31.35	1	642	0.16%
2019/07/04	4	31.59	5	31.61	31.65	-1	635	-0.16%
2019/07/03	1	30.85	4	30.80	30.60	-3	605	-0.50%
2019/07/01	1	30.00	0	0.00	30.60	1	613	0.16%
2019/06/27	2	32.05	11	32.21	31.70	-9	578	-1.55%
2019/06/26	1	31.95	3	31.82	31.80	-2	549	-0.36%
2019/06/25	3	31.88	0	0.00	31.05	3	517	0.58%
2019/06/24	6	31.91	5	31.86	31.65	1	493	0.20%
2019/06/21	8	31.30	19	31.18	30.85	-11	449	-2.44%
2019/06/20	4	30.65	0	0.00	30.45	4	420	0.95%
2019/06/19	12	30.50	1	30.60	30.45	11	410	2.68%
2019/06/18	13	31.38	16	31.35	30.65	-3	402	-0.75%
2019/06/14	1	29.30	1	28.95	28.75	0	372	0.00%
2019/05/29	3	29.50	2	30.00	29.05	1	369	0.27%
2019/05/28	2	29.83	2	29.90	29.90	0	359	0.00%
2019/05/23	4	28.38	2	28.10	28.10	2	337	0.59%
2019/05/06	2	28.80	0	0.00	28.80	2	337	0.59%
2019/04/16	0	0.00	9	30.83	30.60	-9	375	-2.39%
2019/04/15	0	0.00	16	30.99	31.00	-16	376	-4.25%
2019/04/12	0	0.00	5	31.22	31.15	-5	386	-1.30%
2019/04/11	0	0.00	23	31.32	31.15	-23	388	-5.92%
2019/04/03	0	0.00	12	33.39	32.70	-12	452	-2.65%
2019/03/27	1	32.00	0	0.00	32.00	1	532	0.19%
2019/03/22	3	32.45	0	0.00	32.30	3	700	0.43%
2019/03/20	10	33.25	0	0.00	33.00	10	703	1.42%
2019/03/19	5	31.05	5	31.70	33.00	0	687	0.00%
2019/03/18	0	0.00	1	30.15	30.30	-1	662	-0.15%
2019/03/08	1	30.65	35	30.14	30.65	-34	770	-4.41%
2019/03/07	0	0.00	36	30.24	30.10	-36	778	-4.62%
2019/02/15	0	0.00	1	33.15	33.30	-1	953	-0.10%
2019/02/13	2	33.00	1	33.70	33.75	1	949	0.11%
2019/02/12	1	32.50	0	0.00	32.50	1	939	0.11%
2019/01/30	1	32.05	0	0.00	32.00	1	945	0.11%
2019/01/23	3	33.50	3	33.60	33.50	0	997	0.00%
2019/01/03	10	37.02	1	37.30	37.00	9	1,118	0.80%
2019/01/02	15	37.31	0	0.00	37.40	15	1,131	1.33%
2018/12/28	1	38.05	2	38.00	38.00	-1	1,128	-0.09%
2018/12/26	69	36.29	0	0.00	35.85	69	1,121	6.15%
2018/12/25	7	37.01	5	37.62	35.80	2	1,153	0.17%
2018/12/24	11	37.15	5	37.43	37.25	6	1,146	0.52%
2018/12/22	37	37.31	0	0.00	37.20	37	1,137	3.25%
2018/12/21	10	37.09	9	37.33	36.80	1	1,164	0.09%
2018/12/19	0	0.00	1	37.25	37.00	-1	1,253	-0.08%
2018/12/18	47	39.44	41	39.52	38.20	6	1,263	0.47%
2018/12/17	3	38.27	2	38.70	39.20	1	1,189	0.08%
2018/12/10	0	0.00	1	33.10	33.50	-1	1,438	-0.07%
2018/12/06	1	34.75	3	35.00	33.80	-2	1,692	-0.12%
2018/12/04	3	35.68	1	36.90	36.00	2	1,923	0.10%
2018/11/30	0	0.00	2	33.05	32.30	-2	2,240	-0.09%
2018/11/29	4	32.83	0	0.00	32.15	4	2,447	0.16%
2018/11/26	5	28.36	4	27.10	28.60	1	2,746	0.04%
2018/11/23	0	0.00	1	26.35	26.70	-1	2,940	-0.03%
2018/11/07	0	0.00	1	30.85	31.00	-1	4,139	-0.02%
2018/11/02	1	30.60	0	0.00	31.20	1	4,263	0.02%
2018/11/01	3	31.85	4	32.03	31.80	-1	4,248	-0.02%
2018/10/26	0	0.00	1	30.25	30.05	-1	4,248	-0.02%
2018/10/22	0	0.00	1	32.40	33.10	-1	4,372	-0.02%
2018/10/19	0	0.00	42	32.64	32.55	-42	4,390	-0.96%
2018/10/16	13	36.43	12	36.78	35.50	1	4,454	0.02%
2018/10/12	0	0.00	110	34.05	34.65	-110	4,434	-2.48%	大賣/鉅額交易
2018/10/11	0	0.00	21	34.20	33.75	-21	4,440	-0.47%
2018/10/09	0	0.00	28	37.48	37.45	-28	4,469	-0.63%
2018/10/05	1	38.30	1	39.00	38.95	0	4,469	0.00%
2018/10/04	1	39.00	6	38.93	39.30	-5	4,454	-0.11%
2018/10/02	1	40.45	1	42.10	40.35	0	4,403	0.00%
2018/09/28	1	40.80	1	41.50	40.90	0	4,374	0.00%
2018/09/27	2	42.55	1	44.80	41.80	1	4,360	0.02%
2018/09/26	6	44.61	8	45.86	44.05	-2	4,364	-0.05%
2018/09/25	1	42.60	0	0.00	43.55	1	4,282	0.02%
2018/09/21	6	44.14	6	43.92	44.00	0	4,258	0.00%
2018/09/20	10	43.14	11	43.27	44.30	-1	4,244	-0.02%
2018/09/19	4	44.70	6	44.89	43.85	-2	4,213	-0.05%
2018/09/18	6	44.83	16	45.69	45.15	-10	4,173	-0.24%
2018/09/17	49	45.00	32	45.08	44.45	17	4,090	0.42%
2018/09/14	11	49.21	8	49.27	47.70	3	4,003	0.07%
2018/09/13	60	48.72	94	49.10	48.25	-34	3,942	-0.86%
2018/09/12	43	48.43	18	47.93	49.00	25	3,856	0.65%
2018/09/11	53	49.96	47	50.44	48.00	6	3,698	0.16%
2018/09/10	20	52.32	19	52.84	53.30	1	3,589	0.03%
2018/09/07	1	49.70	7	50.86	51.80	-6	3,460	-0.17%
2018/09/06	86	51.00	21	53.27	51.80	65	3,367	1.93%
2018/09/05	37	52.32	209	51.21	53.50	-172	3,086	-5.57%	大賣/鉅額交易
2018/09/04	88	48.36	1	49.45	48.65	87	2,888	3.01%
2018/09/03	22	49.85	37	50.19	49.30	-15	2,826	-0.53%
2018/08/31	53	49.59	100	49.68	49.20	-47	2,756	-1.71%
2018/08/30	155	50.34	183	48.32	50.90	-28	2,692	-1.04%	大買/大賣/
2018/08/29	138	47.24	140	46.22	47.45	-2	2,525	-0.08%	大買/大賣/
2018/08/28	117	45.13	114	45.23	45.20	3	2,397	0.13%	大買/大賣/
2018/08/27	23	43.70	24.8	44.27	44.00	-1.8	2,305	-0.08%
2018/08/24	60	45.09	52	44.29	45.50	8	2,241	0.36%
2018/08/23	39	42.90	75	42.37	43.55	-36	2,128	-1.69%
2018/08/22	90	40.39	106	41.39	42.00	-16	2,124	-0.75%	大賣/
2018/08/21	47	40.68	60	39.91	40.70	-13	1,953	-0.67%
2018/08/20	6	39.43	1.2	38.86	39.65	4.8	1,890	0.26%
2018/08/17	19	38.18	17	38.11	38.35	2	1,886	0.11%
2018/08/16	24	36.35	25	36.80	37.40	-1	1,858	-0.05%
2018/08/15	57.8	35.95	78	35.62	35.50	-20.2	1,933	-1.05%
2018/08/14	29	35.00	8	34.97	35.40	21	1,962	1.07%
2018/08/13	17	34.60	11	34.18	35.05	6	1,954	0.31%
2018/08/10	0	0.00	13	34.70	34.70	-13	1,906	-0.68%
2018/08/08	0	0.00	5	32.10	32.00	-5	1,908	-0.26%
2018/08/07	21	32.40	2	32.50	32.25	19	1,928	0.99%
2018/08/06	29	33.03	0	0.00	32.80	29	1,934	1.50%
2018/08/02	28	32.59	0	0.00	32.90	28	2,000	1.40%
2018/07/31	76	33.23	0	0.00	33.20	76	2,017	3.77%
2018/07/30	17	33.75	31	33.74	33.95	-14	1,997	-0.70%
2018/07/27	5	32.55	5	32.50	32.60	0	1,915	0.00%
2018/07/26	14	31.81	0	0.00	32.05	14	1,910	0.73%
2018/07/25	9	32.91	6	32.46	32.05	3	1,888	0.16%
2018/07/20	15	30.50	35	30.50	31.00	-20	1,887	-1.06%
2018/07/19	42	31.83	0	0.00	31.45	42	1,910	2.20%
2018/07/18	70	31.79	0	0.00	31.60	70	1,939	3.61%
2018/07/17	21	32.22	12	32.44	31.70	9	1,962	0.46%
2018/07/16	5	30.98	0	0.00	30.90	5	1,935	0.26%
2018/07/06	0	0.00	1	28.85	28.90	-1	2,168	-0.05%
2018/07/05	3	29.67	0	0.00	29.05	3	2,178	0.14%
2018/06/15	0	0.00	2	30.90	30.40	-2	4,115	-0.05%
2018/06/14	1	30.15	0	0.00	30.20	1	4,213	0.02%
2018/06/12	0	0.00	1	31.60	31.50	-1	4,321	-0.02%
2018/06/11	1	31.20	0	0.00	31.00	1	4,335	0.02%
2018/06/08	1	32.60	1	32.85	32.50	0	4,325	0.00%
2018/06/07	1	34.80	0	0.00	33.70	1	4,367	0.02%
2018/06/01	1	33.10	2	33.23	32.40	-1	4,447	-0.02%
2018/05/31	0	0.00	1	33.00	32.30	-1	4,468	-0.02%
2018/05/30	1	32.70	1	35.00	32.20	0	4,557	0.00%
2018/05/28	1	33.85	0	0.00	32.75	1	4,931	0.02%
2018/05/25	54	35.49	86	34.73	34.10	-32	5,226	-0.61%
2018/05/24	45	34.70	15	34.91	35.10	30	5,404	0.56%
2018/05/23	3	34.15	40	35.20	34.45	-37	5,355	-0.69%
2018/05/22	40	33.09	0	0.00	35.20	40	5,229	0.76%
2018/05/16	0	0.00	5	32.19	31.70	-5	5,229	-0.10%
2018/05/15	0	0.00	1	29.70	29.70	-1	5,189	-0.02%
2018/05/14	0	0.00	1	27.20	27.00	-1	5,216	-0.02%
2018/05/11	1	27.40	0	0.00	27.65	1	5,250	0.02%
2018/05/09	3	27.98	0	0.00	27.00	3	5,292	0.06%
2018/05/04	7	26.46	7	26.46	26.10	0	5,310	0.00%
2018/04/30	0	0.00	1	26.40	26.55	-1	5,386	-0.02%
2018/04/27	18	26.64	18	26.51	26.90	0	5,386	0.00%
2018/04/26	5	26.00	5	26.00	25.80	0	5,367	0.00%
2018/04/25	5	25.60	6	25.98	25.85	-1	5,457	-0.02%
2018/04/23	14	25.66	13	25.77	25.50	1	5,447	0.02%
2018/04/20	0	0.00	1	24.80	24.75	-1	5,401	-0.02%
2018/04/18	0	0.00	7	25.92	25.20	-7	5,333	-0.13%
2018/04/17	2	23.73	2	23.88	23.90	0	5,251	0.00%
2018/04/16	7	25.19	0	0.00	24.60	7	5,221	0.13%
2018/04/13	4	29.18	0	0.00	26.45	4	5,182	0.08%
2018/04/11	0	0.00	1	30.90	29.60	-1	5,088	-0.02%
2018/04/10	1	29.60	0	0.00	29.55	1	5,072	0.02%
2018/04/02	38	32.07	42	32.39	31.85	-4	4,955	-0.08%
2018/03/31	2	31.10	9	31.09	30.65	-7	4,775	-0.15%
2018/03/30	21	29.37	21	30.48	30.20	0	4,719	0.00%
2018/03/28	1	30.35	1	30.75	30.20	0	4,615	0.00%
2018/03/27	10	30.44	5	30.77	30.60	5	4,569	0.11%
2018/03/26	17	30.33	19	30.84	29.95	-2	4,506	-0.04%
2018/03/23	46	31.29	95	31.99	31.20	-49	4,361	-1.12%
2018/03/22	60	33.09	29	34.60	31.05	31	4,128	0.75%
2018/03/21	46	37.75	31	37.63	34.50	15	3,931	0.38%
2018/03/20	5	34.85	2	35.45	35.45	3	2,974	0.10%
2018/03/19	0	0.00	1	31.85	32.25	-1	2,864	-0.03%
2018/03/16	4	29.63	4	30.00	29.35	0	2,803	0.00%
2018/03/14	4	31.20	0	0.00	31.20	4	2,696	0.15%
2018/03/13	5	30.60	1	31.00	30.60	4	2,661	0.15%
2018/03/12	0	0.00	1	30.50	28.90	-1	2,595	-0.04%
2018/03/08	9	33.34	8	34.81	33.00	1	2,454	0.04%
2018/03/07	6	37.09	7	35.43	36.35	-1	2,374	-0.04%
2018/03/06	6	35.08	2	36.15	35.50	4	2,286	0.17%
2018/03/05	4	34.86	6	36.52	36.30	-2	2,231	-0.09%
2018/03/02	4	34.40	0	0.00	35.70	4	2,109	0.19%
2018/03/01	94	34.25	96	34.47	34.50	-2	2,038	-0.10%
2018/02/27	31	30.34	34	30.98	33.50	-3	1,604	-0.19%
2018/02/26	11	30.05	11	30.14	30.55	0	1,277	0.00%
2018/02/22	1	24.95	1	25.30	25.30	0	1,034	0.00%
2018/02/21	0	0.00	2	22.40	23.00	-2	1,011	-0.20%
2018/02/12	2	21.48	3	21.07	20.95	-1	984	-0.10%
2018/02/09	26	21.92	23	22.03	21.75	3	954	0.31%
2018/02/08	2	21.63	1	21.30	21.75	1	873	0.11%
2018/02/07	2	21.10	6	21.29	20.90	-4	833	-0.48%
2018/02/06	6	20.77	4	20.48	20.60	2	817	0.24%
2018/02/05	10	20.57	7	21.06	21.50	3	777	0.39%
2018/02/02	26	21.38	28	21.57	21.40	-2	736	-0.27%
2018/01/30	2	19.20	0	0.00	19.65	2	590	0.34%
2018/01/19	4	19.35	15	19.28	18.70	-11	388	-2.83%
2018/01/17	1	16.20	0	0.00	16.55	1	226	0.44%