敬鵬 (2355)-國泰-高雄券商分點個股進出

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

敬鵬

(2355)

可現股當沖

股價
44.30
漲跌
▲1.10
漲幅
+2.55%
成交量
3,348張
產業
上市電子零組件類股
527人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

敬鵬 (2355)籌碼相關－國泰-高雄券商分點個股進出

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

國泰-高雄券商分點個股進出
國泰-高雄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
2024/05/28	8	44.16	15	43.92	44.30	-7	4,596	-0.15%
2024/05/27	1.1	43.22	10.6	43.27	43.20	-9.4	4,730	-0.20%
2024/05/24	1	43.15	5	43.65	43.60	-4	4,882	-0.08%
2024/05/23	19	43.67	13	43.94	43.55	6	5,153	0.12%
2024/05/22	13	44.32	5.1	44.77	44.15	7.9	5,283	0.15%
2024/05/21	2.1	44.53	20	44.48	44.50	-17.9	5,350	-0.34%
2024/05/20	27	44.08	10.2	44.34	43.65	16.8	5,442	0.31%
2024/05/17	6.2	43.83	6	44.04	44.00	0.2	5,629	0.00%
2024/05/16	40.1	43.89	17	43.78	43.65	23.1	6,255	0.37%
2024/05/15	14.2	43.85	4.3	44.48	43.45	9.9	6,533	0.15%
2024/05/14	27.4	43.82	38.5	43.88	43.00	-11.1	6,537	-0.17%
2024/05/13	1	40.50	1	41.10	41.30	0	6,388	0.00%
2024/05/10	1.2	40.37	0	0.00	40.80	1.2	6,462	0.02%
2024/05/09	3	41.28	2	41.70	40.95	1	6,501	0.02%
2024/05/08	1	41.70	0	0.00	41.65	1	6,566	0.02%
2024/05/07	0	40.89	1	41.05	41.05	-1	6,655	-0.01%
2024/05/06	1.1	40.71	0	0.00	40.90	1.1	6,792	0.02%
2024/05/03	5	41.20	3	41.43	40.95	2	6,797	0.03%
2024/05/02	2	40.95	4.1	40.90	40.95	-2.1	6,811	-0.03%
2024/04/30	8	41.99	9	41.74	41.30	-1	6,815	-0.01%
2024/04/26	2	40.45	1	40.30	40.25	1	6,837	0.01%
2024/04/25	1.1	40.21	6.1	40.30	40.20	-5	6,857	-0.07%
2024/04/24	11	41.05	0	0.00	41.10	11	6,902	0.16%
2024/04/22	9.2	39.97	1.1	40.25	39.50	8.2	6,992	0.12%
2024/04/19	0.1	41.40	2	41.00	41.05	-1.9	6,989	-0.03%
2024/04/18	1.3	41.84	4	41.80	41.75	-2.8	6,988	-0.04%
2024/04/17	5.2	41.54	1	41.50	41.50	4.2	7,020	0.06%
2024/04/16	11.5	41.28	12	41.76	41.25	-0.5	7,030	-0.01%
2024/04/15	8.3	42.95	1	43.60	42.65	7.3	6,996	0.10%
2024/04/12	6	43.78	2	43.50	44.10	4	6,961	0.06%
2024/04/11	77.1	44.19	57	43.86	43.60	20.1	6,959	0.29%
2024/04/10	11.1	47.47	18.5	47.49	46.80	-7.4	6,852	-0.11%
2024/04/09	2	47.43	4	47.56	47.65	-2	6,889	-0.03%
2024/04/08	16.3	47.85	10	48.35	47.45	6.3	6,901	0.09%
2024/04/03	14.1	47.78	23	48.06	47.70	-9	6,914	-0.13%
2024/04/02	7	47.45	8	47.24	47.35	-1	6,891	-0.01%
2024/04/01	1	47.50	9	47.16	47.55	-8	6,970	-0.11%
2024/03/29	8	46.05	0	0.00	46.10	8	6,988	0.11%
2024/03/28	4	46.56	5	47.06	46.45	-1	7,042	-0.01%
2024/03/27	5	46.42	3	46.25	46.45	2	7,265	0.03%
2024/03/26	10	46.84	6	46.68	46.85	4	7,320	0.05%
2024/03/25	9.2	47.46	11.6	47.80	47.35	-2.5	7,341	-0.03%
2024/03/22	1	47.25	0	0.00	47.30	1	7,469	0.01%
2024/03/21	2.1	46.98	5	47.21	47.20	-2.9	7,598	-0.04%
2024/03/20	12.1	47.32	6	47.52	47.15	6.1	7,699	0.08%
2024/03/19	35.3	47.50	17.4	47.55	47.70	17.9	7,774	0.23%
2024/03/18	8.1	46.20	2	46.50	46.50	6.1	7,825	0.08%
2024/03/15	4.1	45.41	3	45.57	45.50	1.1	7,922	0.01%
2024/03/14	3.1	45.76	5	45.75	45.65	-1.9	8,084	-0.02%
2024/03/13	16.8	46.02	14	45.55	45.45	2.8	8,346	0.03%
2024/03/12	15.5	47.56	5	47.38	46.80	10.5	8,887	0.12%
2024/03/11	6.1	46.74	0	0.00	46.90	6.1	9,852	0.06%
2024/03/08	14	46.60	7	46.80	46.25	7	10,342	0.07%
2024/03/07	14.2	48.13	12	48.13	46.90	2.2	11,429	0.02%
2024/03/06	22.1	47.92	4.3	48.38	48.35	17.8	11,790	0.15%
2024/03/05	57.7	49.07	30.4	48.84	48.20	27.3	11,802	0.23%
2024/03/04	19.3	50.85	8	50.50	50.20	11.3	11,705	0.10%
2024/03/01	24.7	51.35	48.3	51.24	51.00	-23.6	11,795	-0.20%
2024/02/29	21	52.45	43	52.67	52.30	-22	11,842	-0.19%
2024/02/27	58.1	52.08	46.1	51.74	51.60	12	11,936	0.10%
2024/02/26	37.7	52.33	38.3	52.48	52.30	-0.7	11,994	-0.01%
2024/02/23	50.3	51.40	29	50.58	50.50	21.3	12,209	0.17%
2024/02/22	21.5	51.15	12	51.28	51.70	9.5	12,938	0.07%
2024/02/21	18	51.40	12.3	51.19	50.80	5.7	13,896	0.04%
2024/02/20	32.4	51.29	45	51.07	51.10	-12.6	14,376	-0.09%
2024/02/19	128.1	52.35	79.9	52.59	52.00	48.2	14,854	0.32%	大買/
2024/02/16	68	49.95	65	50.57	51.40	3	14,325	0.02%
2024/02/15	9.2	46.66	14.3	46.62	46.80	-5.1	14,148	-0.04%
2024/02/05	3.1	44.51	3	45.18	45.20	0.1	14,059	0.00%
2024/02/02	6.1	45.38	6.1	45.84	45.50	-0.1	14,031	0.00%
2024/02/01	2.1	45.06	1	45.20	45.00	1.1	13,974	0.01%
2024/01/31	6	44.97	0	0.00	44.75	6	13,959	0.04%
2024/01/30	8.6	45.28	7	45.36	45.50	1.6	13,979	0.01%
2024/01/29	11.3	45.01	2	45.15	44.60	9.3	13,899	0.07%
2024/01/26	1	43.55	6	43.81	43.75	-5	13,771	-0.04%
2024/01/25	0	0.00	22	43.59	43.25	-22	13,765	-0.16%
2024/01/24	6.2	44.50	1	44.70	44.00	5.2	13,743	0.04%
2024/01/23	56	44.52	1	44.30	44.35	55	13,745	0.40%
2024/01/22	0.6	43.73	2	43.50	43.70	-1.4	13,685	-0.01%
2024/01/19	8	43.19	1.2	43.13	43.10	6.8	13,681	0.05%
2024/01/18	0.1	42.75	3	42.83	42.95	-2.9	13,714	-0.02%
2024/01/17	4.2	43.79	0	0.00	43.35	4.2	13,713	0.03%
2024/01/16	1	43.85	3	44.08	44.70	-2	13,685	-0.01%
2024/01/15	2.1	44.40	3	44.48	44.40	-1	13,656	-0.01%
2024/01/12	10	44.52	9	44.66	44.20	1	13,669	0.01%
2024/01/11	6	44.96	15	45.11	45.00	-9	13,674	-0.07%
2024/01/10	2	45.43	12	45.73	45.30	-10	13,737	-0.07%
2024/01/09	3	45.93	12	45.89	45.85	-9	13,815	-0.07%
2024/01/08	8	46.61	4	46.64	46.40	4	13,847	0.03%
2024/01/05	61.2	47.01	17	47.00	46.90	44.2	13,924	0.32%
2024/01/04	37.1	47.93	29	47.67	47.65	8.1	13,902	0.06%
2024/01/03	21.6	48.76	9	48.54	48.70	12.6	13,911	0.09%
2024/01/02	9.2	50.11	3	50.67	49.80	6.2	13,883	0.04%
2023/12/29	6	50.25	20	50.31	50.30	-14	13,958	-0.10%
2023/12/28	19	49.82	2	49.95	49.60	17	13,946	0.12%
2023/12/27	10.1	50.52	9	50.58	50.40	1.1	14,070	0.01%
2023/12/26	9.1	49.82	3.3	49.99	49.85	5.8	14,362	0.04%
2023/12/25	9	49.05	0	0.00	49.05	9	14,370	0.06%
2023/12/22	44.3	50.01	18	49.92	49.70	26.3	14,455	0.18%
2023/12/21	6	49.35	6	49.46	49.60	0	14,389	0.00%
2023/12/20	25.2	49.56	16	49.27	49.10	9.2	14,551	0.06%
2023/12/19	57	49.40	27	49.09	49.55	30	14,524	0.21%
2023/12/18	19.1	50.17	51.7	49.66	49.50	-32.6	14,412	-0.23%
2023/12/15	9.2	51.70	36	51.41	51.10	-26.8	14,355	-0.19%
2023/12/14	12.5	52.49	30	52.94	52.30	-17.5	14,397	-0.12%
2023/12/13	44	53.77	38	53.08	53.00	6	14,460	0.04%
2023/12/12	16	52.97	49.2	53.14	53.00	-33.2	14,353	-0.23%
2023/12/11	25	53.30	39	53.33	53.20	-14	14,348	-0.10%
2023/12/08	80	54.67	58	54.58	54.10	22	14,584	0.15%
2023/12/07	170.1	55.14	176	54.57	54.10	-5.9	14,450	-0.04%	大買/大賣/
2023/12/06	204.1	55.68	198	55.68	55.10	6.1	13,994	0.04%	大買/大賣/
2023/12/05	112.1	53.15	73.3	53.13	53.20	38.9	12,995	0.30%	大買/
2023/12/04	215.3	53.54	124	54.14	54.60	91.3	12,527	0.73%	大買/大賣/
2023/12/01	113.6	50.73	114	51.35	51.20	-0.4	11,455	0.00%	大買/大賣/
2023/11/30	28	49.45	17.1	48.98	48.90	10.9	11,019	0.10%
2023/11/29	7.3	49.07	12	49.15	48.85	-4.7	10,944	-0.04%
2023/11/28	35	49.24	23	49.37	49.55	12	10,975	0.11%
2023/11/27	9.7	48.82	12	48.75	48.05	-2.3	11,017	-0.02%
2023/11/24	24.5	50.37	20.4	49.42	49.80	4.1	11,266	0.04%
2023/11/22	55	50.01	66.7	50.36	50.90	-11.7	11,012	-0.11%
2023/11/21	108.3	51.80	86.6	51.65	51.00	21.7	10,722	0.20%	大買/
2023/11/20	128.4	49.13	135.3	49.82	51.30	-6.9	10,020	-0.07%	大買/大賣/
2023/11/17	71.3	45.19	127.7	46.00	46.65	-56.5	9,205	-0.61%	大賣/
2023/11/16	32.1	42.34	63	42.63	42.45	-30.9	8,739	-0.35%
2023/11/15	14	38.99	12	38.92	39.00	2	8,096	0.02%
2023/11/14	19	38.79	6	38.65	39.00	13	8,106	0.16%
2023/11/13	3	37.10	2.1	37.21	37.10	0.9	8,076	0.01%
2023/11/10	2.1	36.60	3	36.50	36.45	-0.9	8,103	-0.01%
2023/11/09	2	36.35	0.1	36.00	36.05	2	8,170	0.02%
2023/11/08	2	36.55	0	0.00	36.60	2	8,222	0.02%
2023/11/07	42.5	37.16	37	37.21	37.15	5.5	8,319	0.07%
2023/11/06	0	0.00	4	36.33	36.35	-4	8,251	-0.05%
2023/11/03	2	35.35	1	35.80	35.80	1	8,240	0.01%
2023/11/02	0	0.00	1	35.75	35.60	-1	8,242	-0.01%
2023/11/01	3	34.97	2	35.03	35.20	1	8,244	0.01%
2023/10/31	1.2	35.38	3	35.53	34.75	-1.9	8,240	-0.02%
2023/10/30	1	35.90	1	35.60	35.60	0	8,228	0.00%
2023/10/27	3	35.98	0	0.00	35.85	3	8,241	0.04%
2023/10/26	4	36.39	3	36.30	35.85	1	8,244	0.01%
2023/10/25	4	36.05	0	0.00	36.05	4	8,220	0.05%
2023/10/24	1.1	35.47	0	0.00	35.65	1.1	8,229	0.01%
2023/10/23	1	34.76	0	0.00	34.60	1	8,273	0.01%
2023/10/20	1	34.80	5	34.93	34.70	-4	8,301	-0.05%
2023/10/19	1.3	35.56	31	35.65	35.20	-29.8	8,277	-0.36%
2023/10/18	9	35.83	15	35.78	35.75	-6	8,250	-0.07%
2023/10/17	21.3	37.57	16.3	37.17	36.95	5	8,149	0.06%
2023/10/16	4.5	37.88	2.3	38.17	38.00	2.3	8,081	0.03%
2023/10/13	9.1	39.15	13	38.95	38.65	-3.9	8,077	-0.05%
2023/10/12	10.3	39.96	45	40.07	39.80	-34.8	8,106	-0.43%
2023/10/11	3.6	40.79	3	40.18	39.70	0.6	8,162	0.01%
2023/10/06	13	40.35	0	0.00	40.20	13	8,090	0.16%
2023/10/05	16	41.33	10.1	41.23	40.35	5.9	8,033	0.07%
2023/10/04	29	40.50	8	40.50	40.60	21	7,932	0.26%
2023/10/03	12	41.83	16.1	41.42	41.25	-4.1	7,881	-0.05%
2023/10/02	34.1	41.49	89.4	42.27	42.50	-55.3	7,728	-0.71%
2023/09/28	28	39.40	4	39.49	39.25	24	7,412	0.32%
2023/09/27	33	38.80	11	39.14	39.25	22	7,357	0.30%
2023/09/26	17	40.58	48	40.43	39.95	-31	7,193	-0.43%
2023/09/25	45	39.98	15	40.22	40.40	30	7,002	0.43%
2023/09/22	3	38.72	5	39.00	38.90	-2	6,750	-0.03%
2023/09/21	14	38.92	4	38.99	38.80	10	6,693	0.15%
2023/09/20	3.6	39.00	20	39.53	38.75	-16.4	6,610	-0.25%
2023/09/19	63	39.60	44	39.38	38.95	19	6,505	0.29%
2023/09/18	12	39.60	12	39.82	39.50	0	6,313	0.00%
2023/09/15	18.6	38.95	28	38.83	38.70	-9.4	6,107	-0.15%
2023/09/14	11	38.45	29.5	38.85	39.00	-18.5	6,023	-0.31%
2023/09/13	40.5	39.40	28.5	39.01	38.10	12	5,870	0.20%
2023/09/12	44.5	38.03	34	37.92	38.45	10.5	5,420	0.19%
2023/09/11	13	37.36	17	37.51	37.65	-4	5,251	-0.08%
2023/09/08	1	39.20	8	39.14	39.10	-7	5,073	-0.14%
2023/09/07	6	39.22	10	39.17	39.15	-4	5,003	-0.08%
2023/09/06	6	39.42	10.9	39.38	39.65	-4.9	4,912	-0.10%
2023/09/05	4	38.66	58	38.66	38.75	-54	4,783	-1.13%
2023/09/04	3.4	38.17	4.5	38.05	38.20	-1.1	4,690	-0.02%
2023/09/01	12	38.52	21	38.57	37.90	-9	4,600	-0.20%
2023/08/31	40	39.35	35.4	39.43	39.30	4.7	4,441	0.10%
2023/08/30	81.7	39.37	53	39.25	39.25	28.7	4,190	0.69%
2023/08/29	36	37.37	29.5	37.37	37.40	6.5	3,748	0.17%
2023/08/28	16	37.34	11	37.40	37.10	5	3,635	0.14%
2023/08/25	52	37.93	14	37.89	37.95	38	3,477	1.09%
2023/08/24	58.2	37.43	59.6	37.76	36.60	-1.5	3,256	-0.05%
2023/08/23	53	37.17	73	37.27	37.35	-20	3,061	-0.65%
2023/08/22	56	35.95	13	36.12	36.25	43	2,767	1.55%
2023/08/21	3	34.72	2	34.90	35.00	1	2,605	0.04%
2023/08/18	19.1	35.53	18.1	35.17	34.70	1	2,518	0.04%
2023/08/17	11.2	34.12	14	34.77	35.70	-2.8	2,361	-0.12%
2023/08/16	9.1	34.01	1.1	34.35	34.40	8	2,184	0.37%
2023/08/15	2.1	34.53	0	0.00	34.30	2.1	2,097	0.10%
2023/08/14	4	34.15	1	34.35	34.30	3	2,005	0.15%
2023/08/11	4.1	34.30	7	34.25	34.50	-2.9	1,924	-0.15%
2023/08/10	3	32.37	1	32.60	32.70	2	1,788	0.11%
2023/08/08	1	33.50	0	0.00	33.70	1	1,743	0.06%
2023/08/07	1	33.60	0	0.00	33.95	1	1,747	0.06%
2023/08/04	1	33.25	0	0.00	33.60	1	1,726	0.06%
2023/08/02	1	33.40	0	0.00	33.40	1	1,715	0.06%
2023/08/01	1	33.50	1.2	33.75	33.70	-0.2	1,690	-0.01%
2023/07/31	0	0.00	1	34.65	34.10	-1	1,653	-0.06%
2023/07/28	1	34.45	0	0.00	34.65	1	1,613	0.06%
2023/07/27	3	35.00	0.5	35.30	35.30	2.5	1,559	0.16%
2023/07/26	3.5	35.36	3	35.35	34.50	0.5	1,491	0.03%
2023/07/25	1	35.20	1	35.20	35.20	0	1,410	0.00%
2023/07/24	1.2	34.92	1	34.65	34.90	0.2	1,350	0.01%
2023/07/21	3	35.23	5	34.79	35.30	-2	1,318	-0.15%
2023/07/20	1	35.30	1	35.99	35.20	0	1,301	0.00%
2023/07/19	4	35.39	7	34.77	34.90	-3	1,287	-0.24%
2023/07/18	9	35.99	12	36.18	36.20	-3	1,251	-0.24%
2023/07/17	9	36.68	2	36.85	36.35	7	1,185	0.59%
2023/07/14	54	34.76	11	34.90	35.00	43	1,040	4.13%
2023/07/13	1	33.50	1.6	33.36	32.90	-0.6	935	-0.06%
2023/07/12	0.2	32.55	1	32.30	32.20	-0.8	914	-0.09%
2023/07/11	1	32.25	7	32.24	32.15	-6	936	-0.64%
2023/07/10	1	33.75	3	33.88	33.60	-2	924	-0.22%
2023/07/07	2	34.00	1	33.25	33.75	1	926	0.11%
2023/07/06	41	34.28	30	34.51	34.05	11	917	1.20%
2023/07/05	0	0.00	4	32.83	32.90	-4	844	-0.47%
2023/07/04	0	0.00	1	32.25	32.05	-1	833	-0.12%
2023/07/03	0	0.00	1	31.90	31.95	-1	867	-0.12%
2023/06/28	1	31.35	2	31.35	31.25	-1	936	-0.11%
2023/06/27	2.1	31.50	0	0.00	31.25	2.1	943	0.22%
2023/06/26	2	31.95	0	0.00	31.90	2	944	0.21%
2023/06/20	0	31.87	0	0.00	31.85	0	986	0.00%
2023/06/16	3	32.08	1	32.20	32.05	2	1,023	0.20%
2023/06/15	0	0.00	1	31.90	32.35	-1	1,023	-0.10%
2023/06/14	2	32.25	0	0.00	32.00	2	1,019	0.20%
2023/06/13	0	0.00	7	32.58	32.45	-7	1,024	-0.68%
2023/06/08	1	32.11	0	0.00	32.05	1	1,030	0.10%
2023/06/07	0	0.00	1	32.65	32.70	-1	1,032	-0.10%
2023/06/06	7	32.66	2	32.83	32.50	5	1,026	0.49%
2023/06/05	6	32.63	1	32.60	32.60	5	1,017	0.49%
2023/06/02	1	31.90	1	32.10	31.85	0	1,005	0.00%
2023/06/01	0	31.55	2	31.65	31.65	-2	999	-0.20%
2023/05/31	2	31.43	1	31.65	31.60	1	1,000	0.10%
2023/05/30	1	31.45	0	0.00	31.55	1	997	0.10%
2023/05/29	0	0.00	2	31.45	31.45	-2	999	-0.20%
2023/05/25	5	30.97	0	0.00	30.90	5	1,010	0.49%
2023/05/19	0	0.00	1	31.00	30.90	-1	1,033	-0.10%
2023/05/17	0	0.00	4	30.20	30.10	-4	1,020	-0.39%
2023/05/11	0	30.25	0	0.00	29.90	0	1,002	0.00%
2023/05/10	0	31.30	0	0.00	31.15	0	983	0.00%
2023/05/09	0.2	31.70	2	31.50	31.60	-1.8	990	-0.18%
2023/05/08	0	0.00	15	31.83	31.90	-15	1,002	-1.50%
2023/05/04	15	31.68	0	0.00	31.65	15	1,023	1.47%
2023/05/02	1	32.10	2	32.30	32.10	-1	1,032	-0.10%
2023/04/27	1	31.35	3	31.88	31.85	-2	1,032	-0.19%
2023/04/26	2	31.65	0	0.00	31.40	2	1,026	0.19%
2023/04/25	1	31.30	0	0.00	31.30	1	1,020	0.10%
2023/04/24	0	31.65	3	31.80	32.10	-3	1,007	-0.30%
2023/04/21	0.1	32.00	0	0.00	31.55	0.1	991	0.01%
2023/04/20	0	32.40	0	0.00	32.25	0	970	0.00%
2023/04/19	2	32.53	3	32.83	32.80	-1	960	-0.10%
2023/04/18	0	0.00	6	32.68	32.60	-6	952	-0.63%
2023/04/17	4.1	32.55	5	32.50	32.55	-1	943	-0.10%
2023/04/14	1	32.80	0	0.00	32.85	1	927	0.11%
2023/04/13	3	33.15	0	0.00	32.75	3	898	0.33%
2023/04/12	1.3	33.17	1	33.20	33.15	0.3	873	0.03%
2023/04/11	1	32.95	2	33.10	33.05	-1	853	-0.12%
2023/04/10	0.1	32.38	3	32.30	32.30	-2.9	832	-0.34%
2023/04/07	0	32.80	0	0.00	32.65	0	818	0.00%
2023/04/06	3	33.02	5	33.08	33.10	-2	797	-0.25%
2023/03/30	4	32.65	0	0.00	32.65	4	745	0.54%
2023/03/29	1	32.00	24	32.01	32.00	-23	710	-3.24%
2023/03/28	2	31.25	6	31.28	31.40	-4	694	-0.58%
2023/03/27	0	0.00	22	31.63	31.65	-22	687	-3.20%
2023/03/24	4.4	31.36	19	31.40	31.35	-14.6	687	-2.12%
2023/03/23	11	30.70	20	30.95	31.00	-9	661	-1.36%
2023/03/22	2	30.45	7	30.44	30.65	-5	629	-0.79%
2023/03/21	0	0.00	13	30.15	30.20	-13	593	-2.19%
2023/03/17	7	29.54	0	0.00	29.60	7	586	1.19%
2023/03/16	5	29.60	1	29.65	29.60	4	587	0.68%
2023/03/15	0	0.00	1	29.35	29.25	-1	591	-0.17%
2023/03/10	10	29.60	4	29.45	29.55	6	608	0.99%
2023/03/09	30	30.13	0	0.00	30.00	30	632	4.74%
2023/03/08	10	30.21	0	0.00	30.40	10	635	1.57%
2023/03/07	0	0.00	7	30.15	30.15	-7	635	-1.10%
2023/03/06	7	29.70	0	0.00	29.65	7	638	1.10%
2023/03/03	1	29.50	0	0.00	29.60	1	662	0.15%
2023/03/02	6	29.30	0	0.00	29.35	6	682	0.88%
2023/03/01	15	29.27	1	29.25	29.30	14	685	2.04%
2023/02/24	1	29.45	0	0.00	29.50	1	690	0.14%
2023/02/21	2	30.33	2	30.43	30.50	0	719	0.00%
2023/02/20	3	30.50	10	30.46	30.35	-7	733	-0.95%
2023/02/17	8	29.91	0	0.00	29.95	8	753	1.06%
2023/02/15	1	29.75	0	0.00	29.85	1	866	0.12%
2023/02/07	0	0.00	4	30.10	30.15	-4	869	-0.46%
2023/02/03	0.1	30.45	0	0.00	30.50	0.1	848	0.01%
2023/02/02	0	0.00	0.5	30.10	30.30	-0.5	884	-0.06%
2023/01/30	1	29.50	15	29.73	29.55	-14	872	-1.60%
2023/01/12	2	29.05	0	0.00	29.10	2	908	0.22%
2023/01/11	8	29.24	0.1	29.40	29.35	7.9	910	0.87%
2023/01/10	6	29.34	0	0.00	29.45	6	918	0.65%
2022/12/28	0	0.00	1	28.80	28.75	-1	1,008	-0.10%
2022/12/22	1	29.05	0	0.00	29.05	1	1,036	0.10%
2022/12/21	0	0.00	1	28.85	28.80	-1	1,052	-0.09%
2022/12/19	1	29.60	0	0.00	29.65	1	1,058	0.09%
2022/12/16	0	0.00	3	30.05	29.85	-3	1,057	-0.28%
2022/12/13	2	30.60	0	0.00	30.50	2	1,049	0.19%
2022/12/08	1	31.00	1	31.10	30.90	0	1,059	0.00%
2022/12/07	1	30.95	0	0.00	30.90	1	1,054	0.09%
2022/12/06	0	0.00	12	31.78	31.60	-12	1,040	-1.15%
2022/12/05	11	32.83	0	0.00	32.45	11	1,032	1.07%
2022/12/01	0	0.00	2	32.30	32.60	-2	1,013	-0.20%
2022/11/30	0	0.00	1	32.05	31.85	-1	984	-0.10%
2022/11/28	0	0.00	1	31.20	31.60	-1	978	-0.10%
2022/11/25	1	30.90	3	31.10	30.75	-2	985	-0.20%
2022/11/24	3	32.05	0	0.00	31.95	3	984	0.30%
2022/11/22	1	31.70	1	31.85	31.70	0	1,023	0.00%
2022/11/21	2	31.75	2	31.70	31.65	0	1,030	0.00%
2022/11/18	1	31.35	2	31.70	31.90	-1	1,014	-0.10%
2022/11/17	2	30.95	4	31.13	31.15	-2	987	-0.20%
2022/11/16	2	30.70	10	31.14	30.85	-8	977	-0.82%
2022/11/15	0	0.00	0.1	30.50	31.10	-0.1	960	-0.01%
2022/11/14	9.1	30.32	12.3	29.96	30.95	-3.2	932	-0.34%
2022/11/11	2	28.53	2	28.90	28.80	0	845	0.00%
2022/11/10	0.1	28.15	0	0.00	28.05	0.1	826	0.01%
2022/11/09	1	28.10	0	0.00	28.00	1	835	0.12%
2022/11/07	6	28.12	4	28.45	28.15	2	848	0.24%
2022/11/04	3	27.55	4	27.80	27.75	-1	846	-0.12%
2022/11/03	3	27.58	2	27.75	27.65	1	854	0.12%
2022/11/01	0	0.00	2	27.68	27.55	-2	858	-0.23%
2022/10/31	4	26.81	4	27.56	27.50	0	858	0.00%
2022/10/28	1	27.15	1	27.35	27.10	0	814	0.00%
2022/10/27	2	27.30	0	0.00	27.30	2	819	0.24%
2022/10/25	0	0.00	1	27.10	27.10	-1	814	-0.12%
2022/10/21	1	26.80	0	0.00	26.75	1	809	0.12%
2022/10/20	2	26.90	5	27.99	28.45	-3	791	-0.38%
2022/10/18	0	0.00	2	27.90	27.95	-2	784	-0.26%
2022/10/13	0.1	27.24	13	26.65	26.10	-13	784	-1.65%
2022/10/12	1	27.25	3	27.50	27.60	-2	787	-0.25%
2022/10/05	0	0.00	2	29.35	29.35	-2	833	-0.24%
2022/09/28	0.1	28.05	0	0.00	27.80	0.1	852	0.01%
2022/09/19	5	29.10	0	0.00	28.95	5	903	0.55%
2022/09/12	1	30.35	2	30.30	30.25	-1	943	-0.11%
2022/09/06	2	29.55	0	0.00	29.15	2	1,021	0.20%
2022/09/02	1	30.45	7	30.38	30.20	-6	1,042	-0.58%
2022/09/01	3	31.18	1	30.50	30.55	2	1,051	0.19%
2022/08/31	1	31.40	1	31.30	31.30	0	1,036	0.00%
2022/08/30	0.2	30.90	8.3	31.57	30.35	-8.2	1,014	-0.80%
2022/08/29	1	29.60	0	0.00	29.55	1	959	0.10%
2022/08/26	1	30.60	0	0.00	30.60	1	955	0.10%
2022/08/23	1	29.60	0	0.00	29.85	1	954	0.10%
2022/08/22	0	0.00	2	30.10	30.10	-2	958	-0.21%
2022/08/19	1	29.95	0	0.00	30.40	1	959	0.10%
2022/08/16	5	30.10	0	0.00	30.30	5	974	0.51%
2022/08/15	0	0.00	2	29.85	29.85	-2	972	-0.21%
2022/08/12	1.1	29.36	0.2	29.15	29.30	0.9	994	0.09%
2022/08/11	2	29.03	8	29.59	29.00	-6	998	-0.60%
2022/08/10	0	0.00	5	29.55	29.45	-5	982	-0.51%
2022/08/09	0.2	29.10	10	29.05	29.20	-9.8	984	-1.00%
2022/08/04	0	28.00	0	0.00	28.15	0	1,062	0.00%
2022/08/03	20	28.48	0	0.00	28.50	20	1,068	1.87%
2022/07/29	1	28.35	2	28.10	28.40	-1	1,083	-0.09%
2022/07/25	0	0.00	1	28.70	28.85	-1	1,099	-0.09%
2022/07/22	1.1	28.91	0	0.00	28.80	1.1	1,106	0.10%
2022/07/20	0	0.00	1	28.75	28.45	-1	1,141	-0.09%
2022/07/15	4	27.66	0	0.00	27.55	4	1,141	0.35%
2022/07/13	1	26.65	1.2	26.85	26.55	-0.2	1,098	-0.02%
2022/07/12	0	0.00	1	26.25	26.20	-1	1,098	-0.09%
2022/07/01	6	28.00	0	0.00	27.60	6	1,133	0.53%
2022/06/24	0	0.00	1	29.95	30.00	-1	1,183	-0.08%
2022/06/22	2	29.00	0	0.00	29.10	2	1,200	0.17%
2022/06/20	1	28.75	1	28.45	28.35	0	1,220	0.00%
2022/06/17	1	30.15	27	29.67	29.60	-26	1,218	-2.13%
2022/06/16	5	31.57	1	31.65	30.70	4	1,215	0.33%
2022/06/15	0	0.00	3	32.35	32.50	-3	1,209	-0.25%
2022/06/13	26	31.87	0	0.00	31.80	26	1,273	2.04%
2022/06/10	2	32.40	1	32.40	32.40	1	1,319	0.08%
2022/06/09	1	31.25	2	31.60	31.70	-1	1,316	-0.08%
2022/06/08	3	31.60	0	0.00	31.40	3	1,326	0.23%
2022/06/07	0	0.00	6	30.92	31.00	-6	1,348	-0.45%
2022/06/02	5	31.00	0	0.00	31.05	5	1,453	0.34%
2022/05/30	0	0.00	1.2	31.61	31.60	-1.2	1,742	-0.07%
2022/05/27	0	0.00	0	31.35	31.30	0	1,797	0.00%
2022/05/25	0	0.00	0.1	31.00	31.45	-0.1	1,939	-0.01%
2022/05/24	0.1	31.10	0	0.00	31.05	0.1	2,006	0.00%
2022/05/23	2	30.90	0	0.00	30.85	2	2,064	0.10%
2022/05/20	0.2	31.05	0	0.00	31.00	0.2	2,130	0.01%
2022/05/19	0	0.00	2	30.35	30.40	-2	2,141	-0.09%
2022/05/17	0	0.00	1	29.80	29.95	-1	2,272	-0.04%
2022/05/16	0	0.00	0.2	29.00	29.30	-0.2	2,344	-0.01%
2022/05/11	0	0.00	1	30.05	29.80	-1	2,386	-0.04%
2022/05/09	0.1	30.00	1	30.00	30.00	-0.9	2,451	-0.04%
2022/05/04	0.1	30.40	1	30.65	30.40	-0.9	2,538	-0.04%
2022/04/29	8	30.33	5	30.21	30.25	3	2,630	0.11%
2022/04/28	5.1	29.93	3	29.95	29.80	2.1	2,703	0.08%
2022/04/27	5	28.65	0	0.00	29.55	5	2,741	0.18%
2022/04/26	1	30.00	1	30.20	30.00	0	2,764	0.00%
2022/04/25	0	0.00	10	30.04	30.05	-10	2,847	-0.35%
2022/04/21	0	0.00	1	31.65	31.80	-1	3,049	-0.03%
2022/04/20	0	0.00	6	31.58	31.50	-6	3,366	-0.18%
2022/04/19	2.1	30.91	1	31.35	30.95	1.1	3,478	0.03%
2022/04/18	2	30.55	0	0.00	30.85	2	3,628	0.06%
2022/04/15	2	31.03	0	0.00	30.80	2	3,732	0.05%
2022/04/13	0	0.00	3	31.90	31.95	-3	4,327	-0.07%
2022/04/12	0	0.00	6	31.40	31.55	-6	5,608	-0.11%
2022/04/11	8	31.57	5	31.40	31.35	3	6,408	0.05%
2022/04/08	6	32.27	0	0.00	32.30	6	6,737	0.09%
2022/04/07	5	32.41	0	0.00	32.05	5	6,780	0.07%
2022/04/06	3	32.80	5	32.80	32.85	-2	6,853	-0.03%
2022/04/01	1	32.80	3	32.85	33.10	-2	7,031	-0.03%
2022/03/31	1	33.50	0	0.00	33.25	1	7,561	0.01%
2022/03/30	10	33.83	2	33.98	33.80	8	7,733	0.10%
2022/03/28	0	0.00	1	33.25	33.55	-1	7,838	-0.01%
2022/03/25	0	0.00	1	34.20	33.85	-1	7,950	-0.01%
2022/03/24	2	33.58	1	33.60	33.75	1	7,990	0.01%
2022/03/23	4	33.59	1	33.65	33.80	3	8,083	0.04%
2022/03/22	1	33.45	0	0.00	33.45	1	8,240	0.01%
2022/03/21	1.1	33.16	2	33.15	33.10	-0.9	8,255	-0.01%
2022/03/18	3.1	32.45	0	0.00	32.65	3.1	8,319	0.04%
2022/03/17	1.1	32.53	0	0.00	32.85	1.1	8,351	0.01%
2022/03/16	2	32.53	30	33.22	32.25	-28	8,411	-0.33%
2022/03/15	3.1	33.81	3	33.52	33.00	0.1	8,542	0.00%
2022/03/11	1	34.75	1	34.45	34.45	0	8,639	0.00%
2022/03/10	2	35.00	1	35.15	34.80	1	8,753	0.01%
2022/03/09	7	33.66	6	33.78	34.20	1	8,865	0.01%
2022/03/08	0	0.00	0	33.10	33.00	0	9,245	0.00%
2022/03/07	9	34.52	1	34.10	34.30	8	10,568	0.08%
2022/03/04	12.2	37.54	15	37.60	37.00	-2.8	10,791	-0.03%
2022/03/03	4	37.89	1	37.30	37.30	3	10,816	0.03%
2022/03/02	23	37.26	3	37.40	37.70	20	10,883	0.18%
2022/03/01	15	37.40	21	37.67	38.00	-6	10,894	-0.06%
2022/02/25	5	36.20	35	36.40	36.05	-30	10,840	-0.28%
2022/02/24	4	36.24	10	36.76	35.95	-6	10,870	-0.06%
2022/02/23	34	37.19	10.1	37.36	37.35	24	10,860	0.22%
2022/02/22	5	36.59	5.5	36.74	37.00	-0.5	10,876	0.00%
2022/02/21	8	37.23	17.4	37.13	37.25	-9.4	11,161	-0.08%
2022/02/18	14	36.53	8	36.40	36.80	6	11,537	0.05%
2022/02/17	4.2	37.12	13	36.92	36.95	-8.8	11,564	-0.08%
2022/02/16	10	36.43	8	36.54	36.60	2	11,472	0.02%
2022/02/15	8	35.46	6	35.52	35.15	2	11,420	0.02%
2022/02/14	1	35.05	31	35.54	35.85	-30	11,389	-0.26%
2022/02/11	2	35.50	11	35.45	35.35	-9	11,340	-0.08%
2022/02/10	26	36.14	2	36.25	35.85	24	11,312	0.21%
2022/02/09	1	36.10	31	36.60	36.65	-30	11,277	-0.27%
2022/02/08	3	36.03	37	36.24	36.25	-34	11,237	-0.30%
2022/02/07	2	35.13	4	35.16	35.40	-2	11,214	-0.02%
2022/01/26	6	34.35	0	0.00	34.30	6	11,199	0.05%
2022/01/25	4.1	34.45	8	34.25	34.05	-3.9	11,179	-0.03%
2022/01/24	3	34.50	7.4	34.28	35.05	-4.4	11,147	-0.04%
2022/01/21	11.2	35.59	3	35.87	35.15	8.2	11,095	0.07%
2022/01/20	4	36.39	0	0.00	36.50	4	11,015	0.04%
2022/01/19	4.1	36.85	1	36.90	36.80	3.1	10,972	0.03%
2022/01/18	51	37.63	17	37.91	37.45	34	10,922	0.31%
2022/01/17	2	38.00	41.1	37.66	38.00	-39.1	10,841	-0.36%
2022/01/14	36	37.01	4.3	36.90	36.70	31.7	10,743	0.30%
2022/01/13	77.3	38.20	90	38.14	38.25	-12.7	10,644	-0.12%
2022/01/12	47	36.61	8	37.09	37.10	39	10,323	0.38%
2022/01/11	7.3	36.83	7.1	36.89	36.30	0.2	10,211	0.00%
2022/01/10	8	37.74	2	37.58	37.80	6	10,056	0.06%
2022/01/07	13.2	38.79	14	38.55	38.05	-0.9	9,946	-0.01%
2022/01/06	85	39.87	71	40.13	39.70	14	9,662	0.14%
2022/01/05	306.8	42.72	280.3	42.68	41.05	26.5	9,337	0.28%	大買/大賣/
2022/01/04	148.1	40.15	146.4	40.35	40.90	1.7	8,049	0.02%	大買/大賣/
2022/01/03	24.1	38.71	40	38.31	38.30	-15.9	7,227	-0.22%
2021/12/30	6	36.83	10	36.93	36.70	-4	6,869	-0.06%
2021/12/29	42	37.04	42.5	37.15	37.15	-0.5	6,820	-0.01%
2021/12/28	54	37.69	13	37.98	37.40	41	6,730	0.61%
2021/12/27	84	38.68	82	38.44	38.40	2	6,548	0.03%
2021/12/24	32	36.68	23	36.99	37.30	9	6,025	0.15%
2021/12/23	5	36.64	46	36.77	36.65	-41	5,825	-0.70%
2021/12/22	30	36.49	12	36.48	36.15	18	5,748	0.31%
2021/12/21	9	36.51	33	36.59	36.45	-24	5,694	-0.42%
2021/12/20	1	35.60	2	35.98	36.15	-1	5,572	-0.02%
2021/12/17	45	35.68	19.1	35.63	35.90	25.9	5,516	0.47%
2021/12/16	18	35.83	43	36.19	36.35	-25	5,417	-0.46%
2021/12/15	0	0.00	4	34.55	34.55	-4	5,246	-0.08%
2021/12/14	3.1	34.96	11	34.86	34.20	-8	5,221	-0.15%
2021/12/13	4	35.30	11	35.82	35.90	-7	5,149	-0.14%
2021/12/10	36	35.28	21	35.27	35.50	15	5,091	0.29%
2021/12/09	53	36.80	34	36.81	36.05	19	4,984	0.38%
2021/12/08	7	35.33	4	35.56	35.30	3	4,801	0.06%
2021/12/07	13	35.34	11	35.04	35.40	2	4,739	0.04%
2021/12/06	10	35.11	8	35.18	35.10	2	4,643	0.04%
2021/12/03	21.8	36.50	15	36.36	36.00	6.8	4,528	0.15%
2021/12/02	57	37.34	67.2	37.10	36.25	-10.2	4,391	-0.23%
2021/12/01	292.5	37.94	271	37.91	38.25	21.5	3,992	0.54%	大買/大賣/
2021/11/30	58	34.97	91	35.74	36.60	-33	2,608	-1.27%
2021/11/29	38	32.47	51	32.68	33.30	-13	2,278	-0.57%
2021/11/26	42	32.72	8	32.91	32.90	34	2,146	1.59%
2021/11/25	152	32.36	139	32.11	32.15	13	2,010	0.65%	大買/大賣/
2021/11/24	0	0.00	2.1	32.27	32.80	-2.1	1,949	-0.11%
2021/11/23	1	31.50	20	31.53	31.35	-19	1,903	-1.00%
2021/11/22	10	33.16	5	32.47	32.45	5	1,855	0.27%
2021/11/19	15	33.77	8.4	33.33	33.20	6.6	1,799	0.37%
2021/11/18	66	34.44	54.4	34.51	34.10	11.6	1,717	0.68%
2021/11/17	20	33.22	3	34.03	33.00	17	1,372	1.24%
2021/11/16	11	29.87	1	30.85	31.15	10	956	1.05%
2021/11/15	4	30.00	0	0.00	29.80	4	908	0.44%
2021/11/12	1	30.00	0	0.00	29.75	1	910	0.11%
2021/11/11	0	0.00	1	29.30	29.20	-1	897	-0.11%
2021/11/10	0	0.00	12	29.75	29.65	-12	912	-1.31%
2021/11/09	0	0.00	6	29.75	29.90	-6	924	-0.65%
2021/11/08	0	0.00	3	29.95	29.90	-3	946	-0.32%
2021/11/04	0	29.95	0	0.00	29.85	0	957	0.00%
2021/11/03	0	29.60	7	29.60	29.65	-7	956	-0.73%
2021/11/02	9	29.14	0	0.00	29.05	9	954	0.94%
2021/10/29	13	29.90	0	0.00	29.90	13	930	1.40%
2021/10/27	1	29.50	1	29.90	29.80	0	934	0.00%
2021/10/25	2	29.45	2	29.28	29.30	0	938	0.00%
2021/10/21	0	28.40	0	0.00	28.55	0	974	0.00%
2021/10/19	0	0.00	1	28.75	28.80	-1	978	-0.10%
2021/10/13	0	27.95	0	0.00	27.50	0	1,235	0.00%
2021/10/12	0	0.00	4	28.00	27.95	-4	1,370	-0.29%
2021/10/08	1	28.35	0	0.00	28.40	1	1,397	0.07%
2021/10/04	2	28.10	0	0.00	28.20	2	1,593	0.13%
2021/09/30	0	29.00	0	0.00	29.15	0	1,658	0.00%
2021/09/28	0.3	29.72	0	0.00	29.70	0.3	1,703	0.02%
2021/09/27	0	30.05	0	0.00	30.20	0	1,715	0.00%
2021/09/24	0	30.60	0	0.00	30.60	0	1,740	0.00%
2021/09/23	0	30.30	0	0.00	30.30	0	1,764	0.00%
2021/09/22	0	0.00	1	30.55	30.30	-1	1,790	-0.06%
2021/09/17	0	0.00	10	30.48	30.80	-10	1,817	-0.55%
2021/09/16	4	30.05	0	0.00	30.00	4	1,865	0.21%
2021/09/14	0.2	30.40	0	0.00	30.40	0.2	2,224	0.01%
2021/09/13	4.2	30.11	0	0.00	30.20	4.2	2,245	0.19%
2021/09/10	3	30.45	1	30.50	30.55	2	2,246	0.09%
2021/09/07	0	32.10	0	0.00	31.75	0	2,266	0.00%
2021/09/06	3	32.50	2	32.43	32.35	1	2,289	0.04%
2021/09/02	0	0.00	3	32.47	31.60	-3	2,279	-0.13%
2021/09/01	0	0.00	2.1	32.47	32.45	-2.1	2,271	-0.09%
2021/08/31	1	31.85	0	0.00	32.45	1	2,270	0.04%
2021/08/26	0.2	30.70	0	0.00	30.65	0.2	2,267	0.01%
2021/08/23	0	0.00	1	31.00	30.95	-1	2,328	-0.04%
2021/08/19	0	0.00	1	29.95	29.85	-1	2,381	-0.04%
2021/08/17	0	0.00	1	30.50	29.65	-1	2,404	-0.04%
2021/08/16	0.1	30.55	3	30.35	30.35	-2.9	2,420	-0.12%
2021/08/13	1	32.25	0	0.00	32.15	1	2,417	0.04%
2021/08/12	0.1	31.65	0	0.00	32.25	0.1	2,430	0.00%
2021/08/11	1	30.80	0	0.00	30.65	1	2,426	0.04%
2021/08/10	0	0.00	2.1	30.83	31.00	-2.1	2,457	-0.08%
2021/08/09	0.2	31.70	0	0.00	31.65	0.2	2,515	0.01%
2021/08/04	1	32.20	0	0.00	32.45	1	2,797	0.04%
2021/08/03	0	0.00	0.1	32.45	32.30	-0.1	2,856	0.00%
2021/07/30	6	32.88	0.2	32.85	32.20	5.8	2,889	0.20%
2021/07/29	1	32.40	1	32.70	32.80	0	2,917	0.00%
2021/07/28	1	31.95	0	0.00	32.20	1	2,963	0.03%
2021/07/27	0	33.05	0	0.00	33.00	0	3,009	0.00%
2021/07/26	0	0.00	4	33.63	33.65	-4	3,102	-0.13%
2021/07/22	3	33.83	9	33.48	33.25	-6	3,228	-0.19%
2021/07/21	8.1	33.06	5	33.40	32.85	3.1	3,229	0.09%
2021/07/20	3	34.27	6	33.88	34.00	-3	3,227	-0.09%
2021/07/19	8.3	34.68	5	34.49	34.25	3.3	3,249	0.10%
2021/07/16	13.1	35.10	20	34.38	35.75	-6.9	3,231	-0.21%
2021/07/15	1.3	34.14	25	33.81	33.85	-23.7	3,141	-0.75%
2021/07/14	2	33.38	0.1	33.80	33.90	2	3,229	0.06%
2021/07/13	17.3	34.16	1.2	34.18	33.40	16.1	3,315	0.49%
2021/07/12	6.4	33.79	3	33.73	33.95	3.4	3,286	0.10%
2021/07/09	3	33.65	0.1	33.77	33.80	2.9	3,356	0.09%
2021/07/08	2	33.53	2	33.60	33.50	0	3,378	0.00%
2021/07/07	12	33.21	1	33.75	33.55	11	3,421	0.32%
2021/07/06	1	33.15	2	33.20	32.70	-1	3,424	-0.03%
2021/07/05	0	0.00	3	33.08	33.00	-3	3,430	-0.09%
2021/07/02	2	32.30	2	32.75	32.80	0	3,423	0.00%
2021/06/30	4	32.53	4	32.81	32.60	0	3,467	0.00%
2021/06/29	1	32.90	8	32.86	32.70	-7	3,465	-0.20%
2021/06/28	6	33.27	14	33.30	33.25	-8	3,450	-0.23%
2021/06/25	4	33.35	2	33.35	33.05	2	3,431	0.06%
2021/06/24	12	34.07	5	33.29	33.55	7	3,394	0.21%
2021/06/23	4	33.24	10	33.55	34.20	-6	3,192	-0.19%
2021/06/22	3	31.15	3	31.07	31.10	0	3,046	0.00%
2021/06/21	2	30.50	1	30.05	30.40	1	3,044	0.03%
2021/06/18	5	30.98	0	0.00	31.10	5	3,095	0.16%
2021/06/15	14	30.05	11	30.20	30.20	3	3,126	0.10%
2021/06/11	1	30.25	2	30.25	29.35	-1	3,131	-0.03%
2021/06/10	0	29.50	2	29.25	29.50	-2	3,133	-0.06%
2021/06/09	0	29.15	0	0.00	29.10	0	3,142	0.00%
2021/06/08	2	29.55	0	0.00	29.50	2	3,152	0.06%
2021/06/03	0	29.70	0	0.00	29.70	0	3,225	0.00%
2021/06/02	3	29.68	2	29.45	29.50	1	3,234	0.03%
2021/06/01	2.1	29.90	5	29.93	30.15	-2.9	3,224	-0.09%
2021/05/31	1.1	29.50	2	29.80	28.90	-0.9	3,252	-0.03%
2021/05/28	0	29.00	0	0.00	29.05	0	3,252	0.00%
2021/05/27	0	28.25	0	0.00	28.30	0	3,277	0.00%
2021/05/26	0	28.35	0	0.00	28.40	0	3,277	0.00%
2021/05/25	0	27.80	0	0.00	27.80	0	3,291	0.00%
2021/05/24	0	0.00	4	27.18	28.10	-4	3,308	-0.12%
2021/05/21	2.1	26.40	0	0.00	26.55	2.1	3,338	0.06%
2021/05/20	0	26.15	0	0.00	26.05	0	3,412	0.00%
2021/05/19	1	26.55	1	26.15	26.60	0	3,465	0.00%
2021/05/18	2	25.50	0	0.00	26.25	2	3,505	0.06%
2021/05/17	5	24.11	2	25.50	24.00	3	3,501	0.09%
2021/05/14	52	26.32	53	25.40	26.50	-1	3,456	-0.03%
2021/05/13	4	25.39	2	25.35	25.25	2	3,380	0.06%
2021/05/12	2.2	26.90	5	27.22	26.95	-2.8	3,294	-0.09%
2021/05/11	2	30.00	2	29.65	29.60	0	3,214	0.00%
2021/05/10	0	0.00	50	31.87	31.25	-50	3,191	-1.57%
2021/05/07	53.2	31.76	4	31.69	31.80	49.2	3,225	1.53%
2021/05/05	2	31.95	0	0.00	31.40	2	3,243	0.06%
2021/05/04	5	32.59	2	31.98	32.25	3	3,256	0.09%
2021/05/03	5	34.11	4.6	34.64	33.60	0.4	3,316	0.01%
2021/04/29	15.2	35.74	0	0.00	36.45	15.2	3,274	0.46%
2021/04/28	2.1	35.64	3	35.75	35.75	-0.9	3,288	-0.03%
2021/04/27	1.1	35.30	2	35.40	35.30	-0.9	3,467	-0.02%
2021/04/26	1	36.55	9	36.27	36.00	-8	4,181	-0.19%
2021/04/23	1	36.10	2	35.88	36.00	-1	4,615	-0.02%
2021/04/22	0	35.00	4.5	36.62	35.25	-4.5	4,700	-0.10%
2021/04/21	1	36.30	1	36.40	36.25	0	4,661	0.00%
2021/04/20	8	36.65	22.4	36.78	36.90	-14.4	4,684	-0.31%
2021/04/19	9	35.81	5	35.98	36.00	4	4,683	0.09%
2021/04/16	3	34.62	5	34.64	34.65	-2	4,675	-0.04%
2021/04/15	10	34.82	11	35.08	34.90	-1	4,761	-0.02%
2021/04/14	4	33.81	1	33.70	33.90	3	4,862	0.06%
2021/04/13	7	34.29	10	34.47	33.85	-3	5,104	-0.06%
2021/04/12	3	34.17	2	34.15	34.30	1	5,543	0.02%
2021/04/09	2	33.60	0	0.00	33.65	2	5,732	0.03%
2021/04/08	12	33.30	1	33.45	33.40	11	5,740	0.19%
2021/04/07	0	0.00	1	33.40	33.45	-1	5,873	-0.02%
2021/04/06	4	33.38	12	33.39	33.60	-8	6,092	-0.13%
2021/04/01	5	32.58	0.1	32.60	32.70	4.9	6,059	0.08%
2021/03/31	0	0.00	2	32.85	32.85	-2	6,065	-0.03%
2021/03/30	1	32.65	12	32.62	32.60	-11	6,075	-0.18%
2021/03/29	7	32.57	1	32.65	32.60	6	6,070	0.10%
2021/03/26	6	32.61	1	32.80	32.65	5	6,096	0.08%
2021/03/25	1	32.60	2	32.53	32.50	-1	6,184	-0.02%
2021/03/24	1	32.60	2	32.63	32.55	-1	6,226	-0.02%
2021/03/23	2.5	32.45	11	32.55	32.45	-8.5	6,223	-0.14%
2021/03/22	11	33.70	8	33.37	33.20	3	6,180	0.05%
2021/03/19	0	0.00	1	33.65	33.95	-1	6,175	-0.02%
2021/03/18	5	34.09	2	34.08	34.15	3	6,207	0.05%
2021/03/17	0	0.00	0	34.15	33.95	0	6,244	0.00%
2021/03/16	1	34.00	0	0.00	33.85	1	6,245	0.02%
2021/03/15	0	0.00	0	34.00	33.70	0	6,272	0.00%
2021/03/12	0	0.00	0	33.80	33.60	0	6,293	0.00%
2021/03/11	0	0.00	0	33.75	33.55	0	6,354	0.00%
2021/03/10	0	0.00	2	33.63	33.60	-2	6,380	-0.03%
2021/03/09	0	32.75	5	32.45	32.75	-5	6,416	-0.08%
2021/03/08	0	0.00	0	33.30	33.15	0	6,423	0.00%
2021/03/05	1	33.50	0	0.00	33.40	1	6,446	0.02%
2021/03/04	6	33.82	0	0.00	33.60	6	6,515	0.09%
2021/03/03	1	34.15	0	0.00	34.35	1	6,620	0.02%
2021/03/02	4	34.35	6	34.55	34.05	-2	6,742	-0.03%
2021/02/26	5	33.80	0	0.00	33.95	5	6,710	0.07%
2021/02/25	4	34.20	1	34.20	34.05	3	6,719	0.04%
2021/02/24	5.1	34.37	2	34.43	34.25	3.1	6,732	0.05%
2021/02/23	12	35.03	9	34.79	34.90	3	6,718	0.04%
2021/02/22	5	34.47	2	35.30	35.30	3	6,683	0.04%
2021/02/19	9	33.75	2	33.45	34.05	7	6,639	0.11%
2021/02/18	4	33.31	1	32.95	33.20	3	6,586	0.05%
2021/02/17	1	32.70	0	0.00	32.65	1	6,552	0.02%
2021/02/05	2.1	32.45	4.3	32.38	32.45	-2.2	6,541	-0.03%
2021/02/03	0	0.00	4	33.00	32.60	-4	6,609	-0.06%
2021/02/02	0	0.00	7.4	32.95	32.70	-7.4	6,673	-0.11%
2021/02/01	2	32.68	0	0.00	32.55	2	6,707	0.03%
2021/01/29	1	32.85	0	0.00	32.85	1	6,708	0.01%
2021/01/28	1	33.80	6	33.79	33.80	-5	6,700	-0.07%
2021/01/26	2	34.18	4	34.11	33.90	-2	6,712	-0.03%
2021/01/25	2	34.05	13	34.02	34.80	-11	6,707	-0.16%
2021/01/22	24	35.81	25	35.19	35.50	-1	6,675	-0.01%
2021/01/21	7	35.80	17	35.83	35.05	-10	6,716	-0.15%
2021/01/20	34	37.17	41	36.61	36.20	-7	6,682	-0.10%
2021/01/19	97	38.74	67	38.76	37.75	30	6,638	0.45%
2021/01/18	23	38.13	27	37.47	36.85	-4	6,136	-0.07%
2021/01/15	2	36.50	36	36.51	36.75	-34	5,924	-0.57%
2021/01/14	1	36.15	2	36.35	36.60	-1	5,969	-0.02%
2021/01/13	1	35.95	2	36.20	35.75	-1	6,219	-0.02%
2021/01/12	11	36.48	11.2	36.21	35.25	-0.2	6,193	0.00%
2021/01/11	6	36.68	9	36.82	37.00	-3	6,106	-0.05%
2021/01/08	7.2	36.13	18	36.38	36.45	-10.8	6,031	-0.18%
2021/01/07	20	36.31	26	36.52	37.05	-6	5,911	-0.10%
2021/01/06	67.6	36.91	81	35.80	35.10	-13.4	5,766	-0.23%
2021/01/05	128	36.24	123	36.64	36.55	5	5,587	0.09%	大買/大賣/
2021/01/04	18	33.87	18	33.88	34.85	0	5,114	0.00%
2020/12/31	1	31.80	6	31.68	31.70	-5	4,933	-0.10%
2020/12/30	19	32.65	14	32.35	32.25	5	4,946	0.10%
2020/12/29	5	32.21	10	31.53	32.15	-5	4,847	-0.10%
2020/12/28	0	0.00	4	30.18	30.30	-4	4,754	-0.08%
2020/12/25	6	30.20	4	30.34	30.05	2	4,909	0.04%
2020/12/24	10	29.65	0	0.00	29.85	10	4,891	0.21%
2020/12/23	12	29.00	0	0.00	29.00	12	4,883	0.25%
2020/12/22	1	29.10	0	0.00	28.75	1	4,900	0.02%
2020/12/21	6	28.98	0	0.00	29.05	6	4,883	0.12%
2020/12/18	6	29.97	1	29.80	29.75	5	4,813	0.10%
2020/12/17	0	30.20	0	0.00	30.30	0	4,791	0.00%
2020/12/16	0	30.55	1	30.59	30.55	-1	4,855	-0.02%
2020/12/15	0	30.50	3.4	30.82	30.20	-3.3	4,884	-0.07%
2020/12/11	6	30.17	0	30.35	30.00	6	4,822	0.12%
2020/12/10	5	31.00	4	30.95	30.75	1	4,782	0.02%
2020/12/04	1	31.70	5	31.70	31.15	-4	4,639	-0.09%
2020/12/03	5	31.40	3	31.08	31.05	2	4,602	0.04%
2020/12/02	0	30.90	1	31.10	30.90	-1	4,563	-0.02%
2020/12/01	0	0.00	2	30.93	31.10	-2	4,547	-0.04%
2020/11/30	3	31.55	0	0.00	31.00	3	4,542	0.07%
2020/11/27	2	31.78	1	31.70	31.35	1	4,467	0.02%
2020/11/26	10	31.30	5	31.23	31.30	5	4,328	0.12%
2020/11/25	1	30.20	4	30.25	30.25	-3	4,190	-0.07%
2020/11/24	1	30.40	1	30.30	30.20	0	4,168	0.00%
2020/11/23	11	30.60	2	30.68	30.70	9	4,144	0.22%
2020/11/20	0.4	30.90	8	30.35	30.05	-7.6	4,103	-0.19%
2020/11/17	3	29.28	1	29.40	29.45	2	4,039	0.05%
2020/11/16	1	29.15	2	29.05	29.05	-1	4,049	-0.02%
2020/11/11	2	29.50	4	29.71	29.55	-2	4,004	-0.05%
2020/11/10	2	29.60	2	29.98	30.10	0	3,955	0.00%
2020/11/09	5	30.27	1	29.90	30.35	4	3,870	0.10%
2020/11/06	1	29.60	1	29.60	29.65	0	3,825	0.00%
2020/11/05	2	29.90	0	0.00	29.45	2	3,806	0.05%
2020/11/04	1	29.85	0	0.00	30.00	1	3,771	0.03%
2020/11/03	2	30.48	2	30.70	30.20	0	3,734	0.00%
2020/11/02	2	30.20	4	30.60	30.15	-2	3,710	-0.05%
2020/10/30	12	30.88	9	30.91	30.30	3	3,667	0.08%
2020/10/29	11	31.56	7	31.60	31.35	4	3,583	0.11%
2020/10/28	1	32.00	2	32.20	31.75	-1	3,478	-0.03%
2020/10/27	4	32.63	6	32.87	32.80	-2	3,369	-0.06%
2020/10/26	37	32.10	37	32.36	32.60	0	3,212	0.00%
2020/10/23	23	31.36	27	31.24	32.25	-4	2,970	-0.13%
2020/10/22	1	30.65	2	30.45	31.10	-1	2,727	-0.04%
2020/10/21	4	30.08	3	29.82	29.35	1	2,551	0.04%
2020/10/20	1	28.80	1	28.75	28.70	0	2,302	0.00%
2020/10/16	2	28.00	1	28.05	28.00	1	2,283	0.04%
2020/10/15	2	28.35	0	0.00	28.20	2	2,335	0.09%
2020/10/14	5	28.85	4	28.68	28.35	1	2,469	0.04%
2020/10/13	1	28.90	3	27.88	29.00	-2	2,536	-0.08%
2020/10/08	0	0.00	3	28.10	28.60	-3	2,395	-0.13%
2020/10/07	5	28.63	3	28.45	28.60	2	2,335	0.09%
2020/10/06	19	28.45	14	28.40	28.55	5	2,289	0.22%
2020/10/05	36	28.58	20	28.51	28.40	16	2,246	0.71%
2020/09/30	18	28.63	29	28.88	29.05	-11	2,102	-0.52%
2020/09/29	1	27.30	7	27.20	27.40	-6	1,935	-0.31%
2020/09/28	0	0.00	10	27.00	27.05	-10	1,943	-0.51%
2020/09/22	4	27.58	2	27.55	27.55	2	1,895	0.11%
2020/09/21	2	28.23	5	28.05	27.95	-3	1,889	-0.16%
2020/09/14	5	26.20	0	0.00	26.15	5	1,789	0.28%
2020/09/11	1	26.40	0	0.00	26.20	1	1,786	0.06%
2020/09/10	2	26.55	0	0.00	26.50	2	1,790	0.11%
2020/08/06	4	26.55	0	0.00	26.45	4	2,218	0.18%
2020/07/28	5	25.10	0	0.00	25.05	5	2,210	0.23%
2020/07/24	7	27.78	0	0.00	27.50	7	2,167	0.32%
2020/07/21	22	28.43	1	28.90	28.40	21	2,076	1.01%
2020/07/20	8	28.43	3	28.00	28.80	5	1,992	0.25%
2020/07/17	0	0.00	5	27.43	27.40	-5	1,849	-0.27%
2020/07/13	0	0.00	5	25.87	26.05	-5	1,759	-0.28%
2020/07/09	1	26.40	0	0.00	25.95	1	1,811	0.06%
2020/07/08	0	0.00	1	26.30	26.50	-1	1,805	-0.06%
2020/07/03	1	26.55	0	0.00	26.50	1	1,833	0.05%
2020/07/02	3	26.68	3	26.67	26.70	0	1,848	0.00%
2020/06/24	0	0.00	6	26.18	26.15	-6	1,830	-0.33%
2020/06/23	0	0.00	15	26.08	26.15	-15	1,847	-0.81%
2020/06/19	0	0.00	1	26.55	26.10	-1	1,903	-0.05%
2020/06/17	1	26.40	0	0.00	26.40	1	1,924	0.05%
2020/06/16	0	0.00	3	26.22	26.20	-3	1,939	-0.15%
2020/06/15	3	25.90	0	0.00	25.40	3	1,959	0.15%
2020/06/12	4	25.88	0	0.00	25.90	4	1,957	0.20%
2020/06/11	10	26.96	0	0.00	26.45	10	1,960	0.51%
2020/06/10	10	27.80	3	27.75	27.65	7	1,931	0.36%
2020/06/09	2	28.10	8	27.29	27.95	-6	1,923	-0.31%
2020/06/08	3	26.25	3	26.47	26.25	0	1,819	0.00%
2020/06/04	1	25.40	0	0.00	25.65	1	1,776	0.06%
2020/05/25	0	0.00	1	23.75	24.40	-1	1,760	-0.06%
2020/05/22	0	0.00	1	24.45	24.15	-1	1,760	-0.06%
2020/05/21	2	25.40	0	0.00	25.00	2	1,743	0.11%
2020/05/20	0	0.00	1	24.45	24.25	-1	1,704	-0.06%
2020/05/19	1	22.75	0	0.00	23.90	1	1,614	0.06%
2020/05/14	1	23.70	0	0.00	23.05	1	1,493	0.07%
2020/05/11	2	24.80	0	0.00	24.75	2	1,453	0.14%
2020/04/29	0	0.00	2	25.40	25.25	-2	1,484	-0.13%
2020/04/24	2	24.00	0	0.00	24.00	2	1,525	0.13%
2020/04/23	0	0.00	3	24.00	24.10	-3	1,528	-0.20%
2020/04/22	0	0.00	6	23.20	23.90	-6	1,534	-0.39%
2020/04/21	6	23.38	11	23.86	23.30	-5	1,557	-0.32%
2020/04/20	11	24.14	0	0.00	24.25	11	1,594	0.69%
2020/04/17	1	24.00	13	24.80	23.90	-12	1,640	-0.73%
2020/04/15	19	24.45	0	0.00	24.45	19	1,591	1.19%
2020/04/13	1	22.20	0	0.00	22.15	1	1,530	0.07%
2020/04/09	0	0.00	2	23.00	23.10	-2	1,521	-0.13%
2020/03/31	5	20.75	0	0.00	20.80	5	1,429	0.35%
2020/03/27	2	20.90	10	21.00	20.80	-8	1,448	-0.55%
2020/03/26	10	20.61	0	0.00	20.40	10	1,456	0.69%
2020/03/25	0	0.00	24	20.50	20.85	-24	1,467	-1.64%
2020/03/24	24	19.65	0	0.00	19.60	24	1,424	1.68%
2020/03/11	0	0.00	1	28.40	28.10	-1	1,244	-0.08%
2020/03/10	0	0.00	1	27.75	28.25	-1	1,239	-0.08%
2020/03/02	4	29.01	30	28.70	28.95	-26	1,214	-2.14%
2020/02/27	1	30.20	0	0.00	29.95	1	1,179	0.08%
2020/02/24	5	30.69	0	0.00	30.70	5	1,169	0.43%
2020/02/17	0	0.00	1	31.15	31.15	-1	1,410	-0.07%
2020/02/04	1	29.05	1	29.90	29.75	0	1,442	0.00%
2020/01/31	2	30.23	8	30.28	30.50	-6	1,401	-0.43%
2020/01/30	10	30.45	0	0.00	30.25	10	1,383	0.72%
2020/01/20	0	0.00	10	32.90	32.95	-10	1,332	-0.75%
2020/01/17	20	33.13	18	33.16	33.15	2	1,320	0.15%
2020/01/15	0	0.00	20	33.80	33.55	-20	1,318	-1.52%
2020/01/08	0	0.00	2	32.05	31.65	-2	1,263	-0.16%
2020/01/07	11	31.97	0	0.00	32.30	11	1,267	0.87%
2020/01/06	37	31.70	0	0.00	32.25	37	1,266	2.92%
2019/12/31	0	0.00	20	32.08	31.95	-20	1,273	-1.57%
2019/12/27	1	31.65	6	31.70	31.60	-5	1,254	-0.40%
2019/12/24	0	0.00	5	32.10	32.10	-5	1,261	-0.40%
2019/12/23	0	0.00	1	31.75	31.85	-1	1,231	-0.08%
2019/12/20	4	31.20	1	31.25	31.10	3	1,205	0.25%
2019/12/17	1	30.55	0	0.00	30.65	1	1,205	0.08%
2019/12/16	0	0.00	2	30.75	30.70	-2	1,187	-0.17%
2019/12/13	1	30.40	0	0.00	30.50	1	1,184	0.08%
2019/12/12	0	0.00	5	30.66	30.60	-5	1,175	-0.43%
2019/12/10	3	30.67	0	0.00	30.65	3	1,190	0.25%
2019/12/06	1	30.75	1	31.15	31.05	0	1,203	0.00%
2019/12/03	1	30.80	3	31.07	31.25	-2	1,216	-0.16%
2019/12/02	1	30.50	0	0.00	30.60	1	1,215	0.08%
2019/11/25	1	31.35	2	31.30	31.35	-1	1,186	-0.08%
2019/11/21	2	31.63	0	0.00	31.60	2	1,179	0.17%
2019/11/20	0	0.00	2	32.20	32.15	-2	1,172	-0.17%
2019/11/19	0	0.00	4	32.63	33.00	-4	1,152	-0.35%
2019/11/18	1	32.40	2	32.63	32.55	-1	1,127	-0.09%
2019/11/15	10	32.48	4	32.88	32.05	6	1,105	0.54%
2019/11/14	3	32.30	5	31.97	32.15	-2	1,019	-0.20%
2019/11/12	1	30.25	0	0.00	30.50	1	938	0.11%
2019/11/07	1	30.50	0	0.00	30.40	1	888	0.11%
2019/11/06	2	31.00	0	0.00	30.80	2	878	0.23%
2019/11/04	2	30.50	0	0.00	30.70	2	857	0.23%
2019/10/30	0	0.00	1	31.35	31.45	-1	829	-0.12%
2019/10/23	0	0.00	3	31.78	31.85	-3	845	-0.36%
2019/10/21	1	31.10	0	0.00	31.05	1	817	0.12%
2019/10/16	2	30.53	0	0.00	30.70	2	758	0.26%
2019/10/15	2	29.98	0	0.00	30.00	2	741	0.27%
2019/10/14	2	30.10	0	0.00	30.05	2	727	0.27%
2019/10/09	1	30.00	0	0.00	30.00	1	713	0.14%
2019/10/08	3	30.03	0	0.00	30.35	3	707	0.42%
2019/10/01	1	31.05	0	0.00	31.00	1	675	0.15%
2019/09/27	0	0.00	3	32.50	31.65	-3	659	-0.45%
2019/09/25	1	33.05	2	33.30	33.30	-1	645	-0.15%
2019/09/24	3	34.35	0	0.00	33.70	3	642	0.47%
2019/09/11	0	0.00	1	31.95	32.15	-1	602	-0.17%
2019/09/10	5	33.00	0	0.00	32.55	5	586	0.85%
2019/08/30	0	0.00	1	32.30	31.95	-1	598	-0.17%
2019/08/27	0	0.00	1	31.15	31.15	-1	592	-0.17%
2019/08/26	1	31.00	0	0.00	31.00	1	596	0.17%
2019/08/22	0	0.00	2	31.98	32.10	-2	599	-0.33%
2019/08/21	1	31.20	0	0.00	31.30	1	595	0.17%
2019/08/20	2	31.10	0	0.00	31.10	2	594	0.34%
2019/08/19	1	30.55	0	0.00	30.60	1	597	0.17%
2019/08/15	1	30.00	1	29.80	29.90	0	598	0.00%
2019/08/12	1	31.15	0	0.00	31.05	1	609	0.16%
2019/08/06	1	30.90	0	0.00	31.20	1	676	0.15%
2019/07/30	1	33.20	0	0.00	33.45	1	682	0.15%
2019/07/26	1	33.65	0	0.00	33.60	1	686	0.15%
2019/07/25	1	33.95	0	0.00	34.05	1	701	0.14%
2019/07/19	5	34.80	5	34.40	34.45	0	707	0.00%
2019/07/15	0	0.00	3	34.25	34.35	-3	719	-0.42%
2019/07/12	1	33.55	1	33.75	34.20	0	728	0.00%
2019/07/09	1	33.55	0	0.00	33.60	1	744	0.13%
2019/07/08	2	34.13	0	0.00	34.10	2	745	0.27%
2019/07/03	0	0.00	1	35.30	35.20	-1	765	-0.13%
2019/07/02	0	0.00	1	35.25	35.25	-1	779	-0.13%
2019/07/01	1	34.95	1	35.35	34.90	0	791	0.00%
2019/06/27	1	35.10	0	0.00	34.65	1	803	0.12%
2019/06/26	0	0.00	1	34.80	34.65	-1	809	-0.12%
2019/06/25	1	35.05	0	0.00	34.65	1	820	0.12%
2019/06/24	0	0.00	2	35.25	35.40	-2	823	-0.24%
2019/06/21	1	35.30	10	35.99	35.60	-9	829	-1.08%
2019/06/19	0	0.00	4	35.69	35.95	-4	912	-0.44%
2019/06/18	0	0.00	5	34.40	34.40	-5	901	-0.55%
2019/06/13	4	34.11	2	33.65	33.90	2	914	0.22%
2019/06/12	0	0.00	3	33.68	34.40	-3	920	-0.33%
2019/05/30	2	31.45	0	0.00	31.60	2	924	0.22%
2019/05/23	3	31.88	0	0.00	31.40	3	1,010	0.30%
2019/05/22	2	32.80	0	0.00	32.40	2	1,025	0.20%
2019/05/17	11	33.35	0	0.00	32.45	11	1,070	1.03%
2019/05/16	2	33.98	0	0.00	33.65	2	1,071	0.19%
2019/05/15	13	34.56	0	0.00	34.45	13	1,118	1.16%
2019/05/14	1	35.85	0	0.00	35.80	1	1,265	0.08%
2019/04/30	2	38.20	0	0.00	38.40	2	1,420	0.14%
2019/04/29	2	38.40	0	0.00	38.45	2	1,435	0.14%
2019/04/17	0	0.00	1	39.70	39.75	-1	1,413	-0.07%
2019/04/15	0	0.00	1	39.20	39.10	-1	1,402	-0.07%
2019/04/12	0	0.00	2	39.05	39.05	-2	1,399	-0.14%
2019/04/11	0	0.00	1	39.70	39.40	-1	1,397	-0.07%
2019/04/10	0	0.00	1	39.25	39.35	-1	1,390	-0.07%
2019/04/09	0	0.00	5	39.60	39.65	-5	1,381	-0.36%
2019/04/03	5	38.80	0	0.00	38.70	5	1,353	0.37%
2019/04/02	1	38.40	0	0.00	38.35	1	1,342	0.07%
2019/03/26	1	38.75	0	0.00	38.80	1	1,301	0.08%
2019/03/25	0	0.00	5	38.55	38.60	-5	1,301	-0.38%
2019/03/22	12	40.15	0	0.00	39.45	12	1,288	0.93%
2019/03/21	0	0.00	7	41.52	41.45	-7	1,213	-0.58%
2019/03/19	1	41.00	0	0.00	40.75	1	1,207	0.08%
2019/03/18	0	0.00	6	40.81	40.95	-6	1,198	-0.50%
2019/03/12	2	40.85	0	0.00	40.70	2	1,189	0.17%
2019/03/07	4	41.30	8	41.00	40.95	-4	1,213	-0.33%
2019/03/06	1	41.45	0	0.00	41.20	1	1,225	0.08%
2019/03/05	1	41.55	0	0.00	41.65	1	1,231	0.08%
2019/02/26	5	40.90	5	41.30	41.30	0	1,228	0.00%
2019/02/25	7	41.05	5	41.35	41.15	2	1,211	0.17%
2019/02/22	1	41.85	0	0.00	42.85	1	1,172	0.09%
2019/02/21	10	42.25	0	0.00	42.45	10	1,162	0.86%
2019/02/20	3	42.10	3	42.70	42.75	0	1,169	0.00%
2019/02/19	0	0.00	1	42.55	42.55	-1	1,183	-0.08%
2019/02/15	5	42.85	5	42.80	42.65	0	1,156	0.00%
2019/02/14	12	43.25	28	42.70	43.60	-16	1,136	-1.41%
2019/02/13	12	42.20	10	42.45	43.20	2	1,068	0.19%
2019/02/12	0	0.00	38	40.97	41.00	-38	886	-4.29%
2019/01/24	0	0.00	1	38.70	38.60	-1	684	-0.15%
2019/01/21	0	0.00	1	38.30	38.40	-1	667	-0.15%
2019/01/17	1	37.25	0	0.00	37.15	1	666	0.15%
2019/01/15	0	0.00	1	37.65	37.75	-1	679	-0.15%
2019/01/09	0	0.00	1	37.40	37.40	-1	701	-0.14%
2019/01/02	1	36.40	1	36.10	36.15	0	773	0.00%
2018/12/21	2	35.75	0	0.00	36.50	2	862	0.23%
2018/12/20	0	0.00	3	36.10	35.85	-3	866	-0.35%
2018/12/07	1	37.10	0	0.00	37.20	1	1,051	0.10%
2018/12/05	0	0.00	4	37.95	37.75	-4	1,064	-0.38%
2018/12/04	0	0.00	2	39.08	38.65	-2	1,070	-0.19%
2018/12/03	1	38.75	2	38.88	38.60	-1	1,077	-0.09%
2018/11/29	10	39.45	3	39.30	39.15	7	1,088	0.64%
2018/11/28	0	0.00	6	38.90	39.00	-6	1,097	-0.55%
2018/11/26	0	0.00	2	38.40	38.45	-2	1,112	-0.18%
2018/11/23	1	37.80	0	0.00	37.40	1	1,110	0.09%
2018/11/19	5	38.40	0	0.00	37.65	5	1,128	0.44%
2018/11/16	21	37.62	21	37.75	37.90	0	1,147	0.00%
2018/11/08	0	0.00	1	36.15	36.30	-1	1,185	-0.08%
2018/11/02	0	0.00	2	35.23	35.45	-2	1,244	-0.16%
2018/10/31	0	0.00	0	34.85	34.50	0	1,255	0.00%
2018/10/26	1	34.75	5	34.44	34.00	-4	1,301	-0.31%
2018/10/25	0	0.00	10	35.50	35.35	-10	1,308	-0.76%
2018/10/19	0	0.00	1	34.90	35.70	-1	1,448	-0.07%
2018/10/17	1	34.65	0	0.00	34.05	1	1,466	0.07%
2018/10/12	3	33.08	0	0.00	33.15	3	1,505	0.20%
2018/10/11	41	32.76	15	32.87	32.70	26	1,504	1.73%
2018/10/09	2	36.18	0	0.00	36.25	2	1,479	0.14%
2018/10/05	5	36.35	1	36.45	36.70	4	1,528	0.26%
2018/10/04	3	36.70	5	36.98	37.00	-2	1,509	-0.13%
2018/10/03	0	0.00	1	37.70	37.30	-1	1,508	-0.07%
2018/10/02	0	0.00	1	37.80	37.85	-1	1,531	-0.07%
2018/09/28	0	0.00	5	37.85	37.65	-5	1,631	-0.31%
2018/09/21	0	0.00	1	38.55	38.65	-1	1,634	-0.06%
2018/09/19	1	39.85	0	0.00	39.35	1	1,615	0.06%
2018/09/18	6	39.67	6	40.02	39.85	0	1,589	0.00%
2018/09/17	9	38.93	3	38.73	39.10	6	1,524	0.39%
2018/09/10	0	0.00	3	37.50	37.45	-3	1,578	-0.19%
2018/09/07	5	38.14	0	0.00	37.85	5	1,585	0.32%
2018/09/05	1	38.70	0	0.00	38.70	1	1,618	0.06%
2018/09/04	1	38.95	0	0.00	38.65	1	1,634	0.06%
2018/09/03	0	0.00	3	38.75	38.70	-3	1,656	-0.18%
2018/08/29	3	37.85	0	0.00	37.65	3	1,803	0.17%
2018/08/27	0	0.00	5	37.60	37.90	-5	1,872	-0.27%
2018/08/24	4	37.10	0	0.00	37.65	4	1,872	0.21%
2018/08/23	1	37.30	1	37.00	37.35	0	1,884	0.00%
2018/08/20	2	36.10	0	0.00	36.05	2	1,970	0.10%
2018/08/17	2	36.68	0	0.00	36.95	2	1,965	0.10%
2018/08/15	1	37.05	0	0.00	36.90	1	1,957	0.05%
2018/08/14	0	0.00	1	35.90	36.35	-1	1,941	-0.05%
2018/08/13	1	36.15	1	36.10	35.90	0	1,944	0.00%
2018/08/03	1	37.20	0	0.00	37.20	1	2,054	0.05%
2018/08/01	1	38.05	2	37.90	37.85	-1	2,166	-0.05%
2018/07/31	2	37.90	1	37.80	38.05	1	2,226	0.04%
2018/07/30	2	39.50	0	0.00	39.90	2	2,255	0.09%
2018/07/27	0	0.00	2	39.55	39.50	-2	2,264	-0.09%
2018/07/26	2	39.80	0	0.00	39.75	2	2,344	0.09%
2018/07/24	0	0.00	2	38.78	38.85	-2	2,625	-0.08%
2018/07/23	2	38.95	0	0.00	38.55	2	2,642	0.08%
2018/07/20	1	38.55	0	0.00	38.75	1	2,629	0.04%
2018/07/17	6	38.00	2	38.25	38.00	4	2,593	0.15%
2018/07/16	2	38.25	6	37.99	38.35	-4	2,576	-0.16%
2018/07/13	1	35.95	0	0.00	35.95	1	2,536	0.04%
2018/07/12	0	0.00	3	35.65	35.65	-3	2,542	-0.12%
2018/07/11	1	35.60	1	36.00	35.80	0	2,554	0.00%
2018/07/10	5	35.82	2	35.68	35.80	3	2,565	0.12%
2018/07/09	4	36.71	0	0.00	36.75	4	2,543	0.16%
2018/07/06	4	36.75	15	35.40	35.50	-11	2,501	-0.44%
2018/07/05	2	38.05	2	38.15	37.35	0	2,458	0.00%
2018/07/02	1	38.55	0	0.00	38.80	1	2,454	0.04%
2018/06/26	0	0.00	1	38.80	38.55	-1	2,465	-0.04%
2018/06/22	9	38.39	2	38.40	39.10	7	2,450	0.29%
2018/06/21	2	39.75	2	39.33	39.25	0	2,383	0.00%
2018/06/20	44	39.87	0	0.00	39.75	44	2,351	1.87%
2018/06/19	3	40.18	0	0.00	40.00	3	2,336	0.13%
2018/06/15	1	40.10	0	0.00	40.90	1	2,324	0.04%
2018/06/13	2	40.10	0	0.00	40.15	2	2,276	0.09%
2018/06/12	2	40.65	3	40.18	40.15	-1	2,259	-0.04%
2018/06/08	3	41.92	4	41.26	41.30	-1	2,175	-0.05%
2018/06/07	7	42.64	1	42.40	42.15	6	2,129	0.28%
2018/06/06	2	41.95	5	42.53	43.00	-3	2,070	-0.14%
2018/05/30	1	40.00	0	0.00	39.90	1	1,931	0.05%
2018/05/29	8	40.69	0	0.00	40.65	8	1,922	0.42%
2018/05/28	5	41.20	2	41.48	40.95	3	1,931	0.16%
2018/05/21	1	39.65	0	0.00	39.55	1	1,836	0.05%
2018/05/15	3	40.10	0	0.00	39.75	3	1,828	0.16%
2018/05/14	7	40.06	2	40.55	40.35	5	1,840	0.27%
2018/05/11	2	40.58	8	40.38	40.70	-6	1,800	-0.33%
2018/05/10	2	38.85	0	0.00	38.85	2	1,731	0.12%
2018/05/09	1	39.40	0	0.00	38.85	1	1,670	0.06%
2018/05/08	3	38.95	1	38.65	39.25	2	1,612	0.12%
2018/05/07	7	38.87	2	38.65	38.70	5	1,546	0.32%
2018/05/04	26	39.77	2	39.50	39.30	24	1,490	1.61%
2018/05/03	18	40.11	10	40.20	40.00	8	1,432	0.56%
2018/05/02	32	40.39	24	40.02	42.00	8	1,352	0.59%
2018/04/30	0	0.00	1	39.15	39.15	-1	1,052	-0.09%
2018/04/18	1	48.00	0	0.00	48.35	1	1,155	0.09%
2018/04/17	0	0.00	2	49.20	49.00	-2	1,143	-0.17%
2018/04/16	1	49.70	0	0.00	49.80	1	1,149	0.09%
2018/04/13	2	51.05	0	0.00	51.00	2	1,166	0.17%
2018/04/02	0	0.00	2	51.20	51.10	-2	1,205	-0.17%
2018/03/21	2	54.20	0	0.00	54.10	2	1,209	0.17%
2018/03/20	1	53.70	0	0.00	53.70	1	1,230	0.08%
2018/03/19	1	54.10	0	0.00	53.90	1	1,239	0.08%
2018/03/12	1	53.90	0	0.00	54.20	1	1,283	0.08%
2018/03/07	1	56.40	1	56.20	56.00	0	1,287	0.00%
2018/03/06	0	0.00	1	56.20	56.00	-1	1,299	-0.08%
2018/03/05	2	56.30	2	55.80	55.70	0	1,330	0.00%
2018/03/02	0	0.00	1	56.20	56.00	-1	1,401	-0.07%
2018/03/01	0	0.00	1	55.90	56.40	-1	1,400	-0.07%
2018/02/21	1	54.20	0	0.00	54.30	1	1,400	0.07%
2018/02/06	0	0.00	2	51.65	51.20	-2	1,475	-0.14%
2018/02/01	0	0.00	1	54.30	54.30	-1	1,477	-0.07%
2018/01/30	2	54.50	2	54.40	54.20	0	1,483	0.00%
2018/01/26	0	0.00	1	55.00	54.80	-1	1,520	-0.07%
2018/01/23	6	54.88	0	0.00	54.80	6	1,586	0.38%
2018/01/22	1	54.50	0	0.00	54.40	1	1,562	0.06%
2018/01/18	1	54.30	1	55.00	54.30	0	1,592	0.00%
2018/01/17	1	54.50	0	0.00	54.50	1	1,629	0.06%
2018/01/16	4	55.05	1	55.10	55.20	3	1,632	0.18%
2018/01/15	16	55.30	0	0.00	55.10	16	1,631	0.98%
2018/01/11	7	55.46	0	0.00	55.70	7	1,652	0.42%
2018/01/10	2	55.65	0	0.00	55.30	2	1,668	0.12%
2018/01/09	2	55.75	1	56.80	55.40	1	1,668	0.06%