中探針 (6217)-凱基-板橋券商分點個股進出

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

中探針

(6217)

可現股當沖

股價
44.10
漲跌
▼0.40
漲幅
-0.90%
成交量
467張
產業
上櫃電子零組件類股▼0.17%
381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

中探針 (6217)籌碼相關－凱基-板橋券商分點個股進出

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

凱基-板橋券商分點個股進出
凱基-板橋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
2024/06/04	1	44.50	0	0.00	44.50	1	2,664	0.04%
2024/06/03	0	0.00	1	45.30	45.20	-1	2,829	-0.04%
2024/05/31	1	44.65	1	45.25	44.60	0	3,065	0.00%
2024/05/30	1	44.70	1	44.80	44.50	0	3,396	0.00%
2024/05/27	0	0.00	1	45.35	45.25	-1	3,523	-0.03%
2024/05/23	1	44.70	3	45.00	44.70	-2	3,565	-0.06%
2024/05/22	1	45.50	1	45.35	45.45	0	3,637	0.00%
2024/05/21	0	0.00	1	45.20	45.30	-1	3,629	-0.03%
2024/05/20	1	44.65	1	44.90	44.65	0	3,622	0.00%
2024/05/16	5	45.10	5	45.20	45.30	0	3,622	0.00%
2024/05/15	3	44.30	0	0.00	44.30	3	3,619	0.08%
2024/05/14	2	46.15	0	0.00	46.30	2	3,585	0.06%
2024/05/10	0	0.00	4	45.69	45.75	-4	3,566	-0.11%
2024/05/09	1	46.15	0	0.00	45.60	1	3,560	0.03%
2024/05/07	3	45.53	15	46.24	46.05	-12	3,567	-0.34%
2024/05/06	14	46.44	4	46.64	46.65	10	3,518	0.28%
2024/05/03	3	46.17	1	46.70	45.80	2	3,464	0.06%
2024/05/02	1	46.35	0	0.00	45.35	1	3,411	0.03%
2024/04/30	0	0.00	1	45.80	45.90	-1	3,384	-0.03%
2024/04/29	2	45.60	0	0.00	45.60	2	3,362	0.06%
2024/04/26	0	0.00	47	47.00	47.20	-47	3,291	-1.43%
2024/04/25	0	0.00	9	44.71	45.00	-9	3,098	-0.29%
2024/04/24	3	42.35	3	42.20	43.35	0	3,063	0.00%
2024/04/23	0	0.00	1	41.50	41.70	-1	3,050	-0.03%
2024/04/22	30	41.88	0	0.00	41.40	30	3,043	0.99%
2024/04/19	2	43.05	0	0.00	42.10	2	3,041	0.07%
2024/04/18	0	0.00	1	44.20	43.85	-1	3,019	-0.03%
2024/04/16	11	42.35	0	0.00	42.30	11	3,034	0.36%
2024/04/15	1	45.30	1	46.70	45.05	0	2,996	0.00%
2024/04/12	21	47.15	63	47.40	46.65	-42	2,966	-1.42%
2024/04/11	42	46.39	17	47.26	46.30	25	2,849	0.88%
2024/04/10	0	0.00	11	45.00	44.55	-11	2,762	-0.40%
2024/04/09	1	43.35	5	43.30	43.50	-4	2,718	-0.15%
2024/04/08	5	43.03	2.4	43.24	43.60	2.6	2,706	0.10%
2024/04/03	1	42.20	1	42.55	42.55	0	2,690	0.00%
2024/04/02	2	42.53	2	42.75	42.60	0	2,687	0.00%
2024/04/01	0	0.00	5	42.93	42.75	-5	2,685	-0.19%
2024/03/29	1	42.10	0	0.00	42.20	1	2,682	0.04%
2024/03/28	0	0.00	3	42.25	42.20	-3	2,674	-0.11%
2024/03/26	13	42.68	1	42.45	42.45	12	2,653	0.45%
2024/03/25	12	43.52	20	43.20	43.50	-8	2,636	-0.30%
2024/03/22	0	0.00	1	42.55	42.50	-1	2,610	-0.04%
2024/03/20	4	42.21	0	0.00	41.70	4	2,593	0.15%
2024/03/19	8	42.41	1	42.65	42.55	7	2,569	0.27%
2024/03/18	2	42.73	12	42.63	42.40	-10	2,551	-0.39%
2024/03/15	6	42.10	0	0.00	41.90	6	2,514	0.24%
2024/03/14	56	41.75	2	41.78	41.95	54	2,474	2.18%
2024/03/13	14	47.11	21	48.40	45.70	-7	2,268	-0.31%
2024/03/12	6	49.93	41	49.58	49.65	-35	2,117	-1.65%
2024/03/11	22	51.79	52.5	52.26	50.80	-30.5	1,975	-1.54%
2024/03/08	57	50.29	15	49.45	48.75	42	1,661	2.53%
2024/03/07	3	49.88	27	50.73	49.60	-24	1,462	-1.64%
2024/03/06	3	51.10	11	50.12	50.10	-8	1,290	-0.62%
2024/03/05	24.5	47.52	51.1	49.08	49.35	-26.6	1,054	-2.52%
2024/03/04	98	46.55	182	46.42	46.55	-84	718	-11.70%	大賣/
2024/02/29	21	43.15	20	43.55	43.10	1	581	0.17%
2024/02/27	31	43.15	2	43.03	43.10	29	577	5.02%
2024/02/26	2	44.25	21	44.09	44.15	-19	558	-3.40%
2024/02/23	1	44.60	10	44.25	44.40	-9	516	-1.74%
2024/02/22	20	41.60	0	0.00	41.55	20	439	4.55%
2024/02/21	1	41.80	0	0.00	41.80	1	439	0.23%
2024/02/20	2	41.83	0	0.00	41.60	2	439	0.46%
2024/02/19	0	0.00	30	42.10	42.15	-30	439	-6.82%
2024/02/16	0	0.00	2	42.00	42.20	-2	434	-0.46%
2024/02/01	1	41.15	0	0.00	41.05	1	417	0.24%
2024/01/31	1	41.60	0	0.00	41.40	1	414	0.24%
2024/01/30	0	0.00	1	41.95	42.15	-1	405	-0.25%
2024/01/23	0	0.00	2	41.25	41.20	-2	361	-0.55%
2024/01/22	0	0.00	5	41.50	41.25	-5	359	-1.39%
2024/01/18	5	40.00	1	40.10	40.05	4	354	1.13%
2024/01/17	3	40.80	2	41.13	40.30	1	353	0.28%
2024/01/15	5	42.03	3	41.75	41.65	2	350	0.57%
2024/01/12	0	0.00	1	41.35	41.70	-1	341	-0.29%
2024/01/11	3	41.72	6	41.49	41.10	-3	340	-0.88%
2024/01/10	1	40.25	0	0.00	40.25	1	316	0.32%
2024/01/09	0	0.00	1	40.75	40.55	-1	309	-0.32%
2024/01/02	0	0.00	1	41.75	41.35	-1	309	-0.32%
2023/12/27	1	41.45	1	41.75	41.60	0	306	0.00%
2023/12/22	1	40.25	0	0.00	40.25	1	294	0.34%
2023/12/21	0	0.00	1	40.45	40.50	-1	295	-0.34%
2023/12/19	0	0.00	4	40.10	40.00	-4	294	-1.36%
2023/12/12	1	41.45	0	0.00	41.00	1	308	0.32%
2023/12/04	0	0.00	1	42.65	42.65	-1	418	-0.24%
2023/11/28	10	42.10	0	0.00	42.10	10	444	2.25%
2023/11/22	10	42.05	1	42.20	42.20	9	537	1.67%
2023/11/21	1	41.85	0	0.00	41.80	1	541	0.18%
2023/11/08	0	0.00	1	41.25	41.20	-1	601	-0.17%
2023/11/06	0	0.00	1	41.00	41.00	-1	648	-0.15%
2023/11/03	1	40.50	1	41.00	40.40	0	656	0.00%
2023/11/01	5	40.03	0	0.00	39.70	5	711	0.70%
2023/10/31	4	40.50	0	0.00	40.30	4	718	0.56%
2023/10/26	2	41.70	1	41.65	41.50	1	896	0.11%
2023/10/24	0	0.00	1	41.65	41.70	-1	1,019	-0.10%
2023/10/19	6	41.65	0	0.00	41.65	6	1,183	0.51%
2023/10/16	1	42.65	0	0.00	42.65	1	1,658	0.06%
2023/10/12	0	0.00	1	43.15	43.25	-1	1,754	-0.06%
2023/10/11	1	43.40	0	0.00	42.70	1	1,803	0.06%
2023/10/06	1	43.55	0	0.00	43.40	1	1,878	0.05%
2023/10/04	1	43.50	0	0.00	43.40	1	1,909	0.05%
2023/10/02	0	0.00	1	44.25	44.35	-1	1,950	-0.05%
2023/09/27	1	43.25	0	0.00	43.25	1	2,170	0.05%
2023/09/26	0	0.00	6	43.92	43.80	-6	2,216	-0.27%
2023/09/22	0	0.00	1	43.80	44.05	-1	2,309	-0.04%
2023/09/21	1	44.70	1	44.05	44.00	0	2,367	0.00%
2023/09/20	0	0.00	1	45.35	45.20	-1	2,383	-0.04%
2023/09/18	1	45.95	0	0.00	45.90	1	2,547	0.04%
2023/09/15	1	46.15	0	0.00	46.65	1	2,687	0.04%
2023/09/14	7	46.49	3	46.80	46.40	4	3,019	0.13%
2023/09/13	2	46.03	3	46.48	46.35	-1	3,036	-0.03%
2023/09/12	1	45.75	1	46.25	45.75	0	3,002	0.00%
2023/09/11	1	44.80	0	0.00	44.75	1	2,993	0.03%
2023/09/08	1	46.00	0	0.00	46.00	1	3,003	0.03%
2023/09/06	2	46.15	0	0.00	46.10	2	3,058	0.07%
2023/09/05	0	0.00	2	46.45	46.30	-2	3,062	-0.07%
2023/09/04	2	45.55	2	46.00	45.95	0	3,100	0.00%
2023/09/01	1	46.40	20	46.08	46.15	-19	3,107	-0.61%
2023/08/31	2	46.03	9	46.36	46.35	-7	3,106	-0.23%
2023/08/30	3	44.77	3	44.67	45.65	0	3,072	0.00%
2023/08/29	0	0.00	1.5	42.78	42.80	-1.5	3,036	-0.05%
2023/08/28	2	42.38	0	0.00	42.50	2	3,041	0.07%
2023/08/25	0	0.00	10	43.10	42.95	-10	3,051	-0.33%
2023/08/24	1	43.50	1	43.70	43.00	0	3,056	0.00%
2023/08/22	5	43.00	4	42.73	42.85	1	3,241	0.03%
2023/08/21	2	43.13	0	0.00	43.05	2	3,238	0.06%
2023/08/18	1	43.80	0	0.00	43.60	1	3,236	0.03%
2023/08/17	2	43.63	2	44.03	44.10	0	3,232	0.00%
2023/08/16	1	42.40	2	43.53	43.40	-1	3,231	-0.03%
2023/08/15	4	43.26	11	43.28	43.10	-7	3,228	-0.22%
2023/08/14	2	43.35	0	0.00	43.10	2	3,222	0.06%
2023/08/11	4	45.63	1	45.45	45.30	3	3,206	0.09%
2023/08/10	3	45.83	1	45.30	45.20	2	3,195	0.06%
2023/08/09	1	47.50	0	0.00	47.65	1	3,162	0.03%
2023/08/08	1	47.65	1	47.65	48.00	0	3,156	0.00%
2023/08/07	1	49.10	0	0.00	48.90	1	3,137	0.03%
2023/08/04	1	47.85	1	47.75	47.85	0	3,109	0.00%
2023/08/02	1	48.15	0	0.00	47.55	1	3,109	0.03%
2023/08/01	0	0.00	4	48.84	48.70	-4	3,082	-0.13%
2023/07/31	7	50.00	10	50.30	49.00	-3	3,064	-0.10%
2023/07/28	2	48.13	20	48.61	51.90	-18	2,944	-0.61%
2023/07/27	6	48.68	0	0.00	49.00	6	2,853	0.21%
2023/07/26	6	48.89	0	0.00	48.70	6	2,836	0.21%
2023/07/25	1	49.05	2	49.65	49.60	-1	2,799	-0.04%
2023/07/24	6	49.14	7	49.10	49.20	-1	2,759	-0.04%
2023/07/21	16	50.68	11	50.88	50.70	5	2,693	0.19%
2023/07/20	17	50.92	13	51.52	50.10	4	2,608	0.15%
2023/07/19	0	0.00	2	48.85	49.10	-2	2,299	-0.09%
2023/07/18	7	49.41	3	49.15	49.50	4	2,251	0.18%
2023/07/17	1	48.80	1	49.15	48.85	0	2,201	0.00%
2023/07/14	1	48.05	2	49.50	49.40	-1	2,185	-0.05%
2023/07/13	5	48.50	11	48.52	48.15	-6	2,168	-0.28%
2023/07/11	0	0.00	1	48.20	47.85	-1	2,160	-0.05%
2023/07/10	1	47.50	4	47.45	47.45	-3	2,182	-0.14%
2023/07/07	3	47.33	2	48.08	48.10	1	2,298	0.04%
2023/07/06	2	48.78	3	48.95	48.30	-1	2,348	-0.04%
2023/07/05	32	49.81	2	49.83	49.50	30	2,317	1.29%
2023/07/04	4	48.10	9	48.34	48.60	-5	2,143	-0.23%
2023/07/03	81	48.31	32	48.25	48.25	49	2,099	2.33%
2023/06/30	10	46.85	1	47.00	46.95	9	2,024	0.44%
2023/06/29	0	0.00	2	47.63	47.05	-2	2,016	-0.10%
2023/06/28	3	46.15	0	0.00	46.10	3	1,965	0.15%
2023/06/27	3	46.55	30	47.50	46.10	-27	1,955	-1.38%
2023/06/26	4	48.31	2	49.10	48.15	2	1,895	0.11%
2023/06/21	42	49.73	3	49.65	50.00	39	1,809	2.16%
2023/06/20	16	48.68	23.2	47.98	49.10	-7.2	1,677	-0.43%
2023/06/19	1	44.60	5	45.60	46.60	-4	1,360	-0.29%
2023/06/16	2	44.85	0	0.00	44.85	2	1,326	0.15%
2023/06/15	2	45.33	2	45.40	45.30	0	1,324	0.00%
2023/06/14	1	45.70	1	46.45	45.65	0	1,323	0.00%
2023/06/13	4	46.36	3	45.02	45.80	1	1,328	0.08%
2023/06/08	0	0.00	10	45.40	45.15	-10	1,309	-0.76%
2023/06/07	2	45.68	0	0.00	45.70	2	1,299	0.15%
2023/06/05	0	0.00	1	45.40	45.15	-1	1,376	-0.07%
2023/06/02	0	0.00	21	44.87	44.75	-21	1,374	-1.53%
2023/06/01	2	44.45	1	44.60	44.75	1	1,390	0.07%
2023/05/31	20	44.89	0	0.00	44.75	20	1,397	1.43%
2023/05/30	1	44.70	1	44.30	44.30	0	1,396	0.00%
2023/05/29	1	44.90	1	44.70	44.70	0	1,398	0.00%
2023/05/26	152	46.42	149	46.31	45.40	3	1,386	0.22%	大買/大賣/
2023/05/24	1	42.65	0	0.00	42.65	1	1,275	0.08%
2023/05/19	6	41.67	0	0.00	41.60	6	1,361	0.44%
2023/05/17	3	41.85	0	0.00	41.95	3	1,471	0.20%
2023/05/15	0	0.00	11	40.70	40.65	-11	1,495	-0.74%
2023/05/12	5	41.50	1	41.35	41.30	4	1,529	0.26%
2023/05/10	0	0.00	1	42.05	42.15	-1	1,697	-0.06%
2023/05/09	1	42.75	0.2	42.35	42.15	0.8	1,803	0.05%
2023/05/08	2	43.08	3	43.05	43.15	-1	1,815	-0.06%
2023/05/05	12	43.14	0	0.00	43.15	12	1,838	0.65%
2023/05/03	0	0.00	1	44.25	44.15	-1	1,872	-0.05%
2023/04/26	1	42.50	0	0.00	43.35	1	1,896	0.05%
2023/04/25	2	43.78	0	0.00	43.50	2	1,894	0.11%
2023/04/21	1	45.00	0	0.00	44.90	1	1,872	0.05%
2023/04/19	2	47.25	0	0.00	46.60	2	1,859	0.11%
2023/04/18	0	0.00	4	47.75	47.00	-4	1,846	-0.22%
2023/04/17	1	47.70	0	0.00	47.70	1	1,817	0.06%
2023/04/14	0	0.00	4	48.45	47.30	-4	1,790	-0.22%
2023/04/12	6	47.87	4	47.80	47.85	2	1,706	0.12%
2023/04/11	0	0.00	1	46.35	47.00	-1	1,586	-0.06%
2023/04/10	0	0.00	3	44.63	45.45	-3	1,514	-0.20%
2023/04/07	0	0.00	12	44.93	44.75	-12	1,512	-0.79%
2023/04/06	6	44.80	9	44.91	44.90	-3	1,514	-0.20%
2023/03/31	22	45.17	4	45.25	45.25	18	1,514	1.19%
2023/03/30	3	45.00	0	0.00	45.10	3	1,510	0.20%
2023/03/29	0	0.00	3	45.25	44.75	-3	1,513	-0.20%
2023/03/28	1	45.05	0	0.00	45.10	1	1,537	0.07%
2023/03/24	1	46.50	1	46.70	46.50	0	1,539	0.00%
2023/03/23	0	0.00	4	46.50	46.60	-4	1,539	-0.26%
2023/03/16	1	45.35	90.1	44.95	44.35	-89.1	1,627	-5.48%
2023/03/15	2	45.63	0	0.00	45.55	2	1,669	0.12%
2023/03/14	0	0.00	1	46.40	46.30	-1	1,776	-0.06%
2023/03/10	0	0.00	1	47.10	46.75	-1	1,918	-0.05%
2023/03/09	4	47.63	0	0.00	46.70	4	1,938	0.21%
2023/03/08	35	47.77	3	47.80	48.05	32	1,986	1.61%
2023/03/07	0	0.00	1	47.35	47.25	-1	1,956	-0.05%
2023/03/06	57.1	46.97	1	46.95	47.10	56.1	1,953	2.87%
2023/02/24	1	46.75	0	0.00	46.75	1	1,951	0.05%
2023/02/21	1	47.20	82.1	47.24	47.10	-81.1	2,037	-3.98%
2023/02/20	2	47.48	5	47.51	47.40	-3	2,109	-0.14%
2023/02/17	24	47.20	0	0.00	47.30	24	2,135	1.12%
2023/02/16	63.1	47.63	0	0.00	47.50	63.1	2,196	2.87%
2023/02/15	9	47.01	10	46.85	46.95	-1	2,264	-0.04%
2023/02/14	4	46.15	4	46.50	46.15	0	2,210	0.00%
2023/02/10	12	46.02	0	0.00	46.10	12	2,270	0.53%
2023/02/09	1	46.45	1	46.25	46.40	0	2,256	0.00%
2023/02/08	3	47.95	10	47.76	47.45	-7	2,220	-0.32%
2023/02/07	1	47.05	8	46.82	47.15	-7	2,123	-0.33%
2023/02/03	5	45.00	1	44.60	44.65	4	2,038	0.20%
2023/02/01	1	44.90	0	0.00	45.00	1	2,027	0.05%
2023/01/31	0	0.00	1	44.40	44.45	-1	2,052	-0.05%
2023/01/30	0	0.00	1	44.10	43.95	-1	2,054	-0.05%
2023/01/17	3	43.35	1	43.45	43.35	2	2,050	0.10%
2023/01/16	0	0.00	2	42.75	42.80	-2	2,053	-0.10%
2023/01/12	1	42.70	0	0.00	42.50	1	2,064	0.05%
2023/01/11	2	42.95	0	0.00	42.75	2	2,071	0.10%
2023/01/10	0	0.00	3	43.02	43.00	-3	2,089	-0.14%
2023/01/09	0	0.00	1	42.30	42.70	-1	2,106	-0.05%
2023/01/06	1	42.00	0	0.00	42.00	1	2,142	0.05%
2023/01/04	1	42.30	0	0.00	42.30	1	2,191	0.05%
2023/01/03	0	0.00	1	42.60	42.60	-1	2,207	-0.05%
2022/12/30	1	41.85	0	0.00	41.85	1	2,210	0.05%
2022/12/29	2	41.78	1	41.85	41.85	1	2,228	0.04%
2022/12/28	1	43.60	0	0.00	42.60	1	2,265	0.04%
2022/12/27	0	0.00	1	44.40	43.85	-1	2,302	-0.04%
2022/12/26	0	0.00	1	44.05	44.05	-1	2,362	-0.04%
2022/12/21	1	43.85	3	43.28	43.25	-2	2,420	-0.08%
2022/12/20	1	43.80	9	44.34	43.25	-8	2,446	-0.33%
2022/12/16	3	44.37	1	44.30	44.10	2	2,503	0.08%
2022/12/15	1	45.20	0	0.00	45.15	1	2,513	0.04%
2022/12/09	5	46.23	2	46.00	45.80	3	2,562	0.12%
2022/12/08	3	46.35	2	46.33	46.55	1	2,533	0.04%
2022/12/07	8	45.82	5	45.55	45.10	3	2,503	0.12%
2022/12/06	10	48.29	2	47.75	47.10	8	2,480	0.32%
2022/12/05	12	47.24	5	46.83	47.35	7	2,386	0.29%
2022/12/02	5	45.45	6	45.82	46.05	-1	2,355	-0.04%
2022/11/30	5	44.69	2	44.18	44.60	3	2,493	0.12%
2022/11/29	1	42.10	1	42.00	42.40	0	2,415	0.00%
2022/11/28	1	42.10	1	42.35	42.40	0	2,427	0.00%
2022/11/25	1	43.10	0	0.00	42.70	1	2,451	0.04%
2022/11/23	1	42.45	0	0.00	42.35	1	2,565	0.04%
2022/11/22	2	42.20	0	0.00	42.10	2	2,593	0.08%
2022/11/21	2	43.18	0	0.00	42.80	2	2,654	0.08%
2022/11/18	1	43.60	1	43.05	43.10	0	2,680	0.00%
2022/11/17	6	45.16	3	45.60	44.15	3	2,696	0.11%
2022/11/16	28	44.59	43	44.39	44.30	-15	2,685	-0.56%
2022/11/15	6	43.07	5	43.40	43.30	1	2,639	0.04%
2022/11/14	6	42.40	44	43.30	43.75	-38	2,640	-1.44%
2022/11/11	50	41.34	16	41.64	42.35	34	2,597	1.31%
2022/11/09	4	40.19	2	40.30	40.35	2	2,594	0.08%
2022/11/08	1	41.85	0	0.00	41.90	1	2,751	0.04%
2022/11/07	6	42.13	0	0.00	41.90	6	2,847	0.21%
2022/11/04	0	0.00	20	41.25	41.80	-20	2,889	-0.69%
2022/11/02	20	40.50	0	0.00	41.00	20	2,996	0.67%
2022/11/01	0	0.00	1	40.25	40.05	-1	3,052	-0.03%
2022/10/31	1	39.80	17	39.60	39.50	-16	3,109	-0.51%
2022/10/28	26	39.01	9	39.35	39.00	17	3,179	0.53%
2022/10/27	21	39.42	22	39.50	39.60	-1	3,255	-0.03%
2022/10/25	0	0.00	4	38.60	38.10	-4	3,517	-0.11%
2022/10/24	4	38.90	19	39.76	39.00	-15	3,641	-0.41%
2022/10/21	15	38.15	9	38.00	38.05	6	3,731	0.16%
2022/10/20	1	38.50	0	0.00	38.90	1	3,878	0.03%
2022/10/19	5	39.90	0	0.00	39.75	5	4,088	0.12%
2022/10/18	0	40.05	0	0.00	40.30	0	4,222	0.00%
2022/10/17	0	0.00	1	40.00	40.40	-1	4,392	-0.02%
2022/10/14	0	0.00	10	39.00	40.50	-10	4,504	-0.22%
2022/10/13	17	38.04	6	39.42	37.60	11	4,636	0.24%
2022/10/12	3	40.58	2	40.10	40.30	1	4,635	0.02%
2022/10/11	5	41.14	0	0.00	40.70	5	4,698	0.11%
2022/10/07	0	0.00	2	44.00	43.50	-2	4,732	-0.04%
2022/10/06	1	44.30	1	44.15	44.30	0	4,778	0.00%
2022/10/05	4	43.95	0	0.00	43.05	4	4,810	0.08%
2022/10/04	0	0.00	1.2	44.36	44.40	-1.2	4,862	-0.03%
2022/10/03	29	44.18	32	44.08	44.10	-3	4,860	-0.06%
2022/09/30	1	41.50	2	41.45	42.45	-1	4,910	-0.02%
2022/09/28	2	42.95	2	43.95	41.65	0	5,098	0.00%
2022/09/27	4	42.69	1	43.90	44.10	3	5,255	0.06%
2022/09/26	5	42.77	13	44.06	42.45	-8	5,367	-0.15%
2022/09/23	10	48.50	0	0.00	47.10	10	5,444	0.18%
2022/09/22	2	47.98	1	48.05	48.55	1	5,589	0.02%
2022/09/21	21	48.05	20	48.05	48.05	1	5,745	0.02%
2022/09/20	0	0.00	1	47.05	47.80	-1	5,959	-0.02%
2022/09/19	11.1	47.29	9	48.00	46.90	2.1	6,030	0.03%
2022/09/16	7	48.68	1	49.50	48.65	6	6,147	0.10%
2022/09/15	0	0.00	1	49.70	49.50	-1	6,292	-0.02%
2022/09/14	1	49.10	0	0.00	49.25	1	6,545	0.02%
2022/09/13	5	50.34	9	49.95	50.00	-4	6,669	-0.06%
2022/09/12	14	49.09	0	0.00	49.15	14	6,722	0.21%
2022/09/08	8	48.52	6	48.83	49.00	2	6,774	0.03%
2022/09/07	6	48.69	2	49.85	48.50	4	6,873	0.06%
2022/09/06	33.5	52.97	12	55.63	51.40	21.5	6,872	0.31%
2022/09/05	0	0.00	7	57.40	57.00	-7	6,896	-0.10%
2022/09/02	1	57.40	0	0.00	58.30	1	7,012	0.01%
2022/09/01	2	57.80	5	58.60	57.80	-3	7,096	-0.04%
2022/08/31	4	59.05	0	0.00	59.00	4	7,301	0.05%
2022/08/30	10	59.33	11	59.80	59.30	-1	7,669	-0.01%
2022/08/29	1	57.00	1	57.40	58.00	0	8,286	0.00%
2022/08/26	11	58.84	8	58.69	58.60	3	8,335	0.04%
2022/08/25	4	57.38	1	57.70	57.30	3	8,341	0.04%
2022/08/24	5.8	58.37	0	57.20	57.20	5.8	8,452	0.07%
2022/08/23	8	58.00	23	57.63	58.00	-15	8,483	-0.18%
2022/08/22	5	59.42	1	59.70	59.10	4	8,635	0.05%
2022/08/19	1	60.60	4	60.43	60.30	-3	8,731	-0.03%
2022/08/18	10	59.74	9	59.56	59.60	1	8,820	0.01%
2022/08/17	4	60.03	1	60.60	59.80	3	8,887	0.03%
2022/08/16	25	61.33	2	61.35	60.80	23	9,013	0.26%
2022/08/15	9	61.04	2	60.90	60.50	7	8,970	0.08%
2022/08/12	4	61.48	1	61.60	61.60	3	8,789	0.03%
2022/08/11	2	60.05	3	59.90	59.40	-1	8,686	-0.01%
2022/08/10	2	59.10	3	59.33	59.50	-1	8,660	-0.01%
2022/08/09	24	58.72	22	59.00	59.20	2	8,638	0.02%
2022/08/08	4	59.78	0	0.00	60.00	4	8,599	0.05%
2022/08/05	1	62.50	39.1	62.49	61.90	-38.1	8,569	-0.44%
2022/08/04	39.1	61.74	1	61.30	61.50	38.1	8,574	0.44%
2022/08/03	13	61.92	93.1	61.32	60.40	-80.1	8,506	-0.94%
2022/08/02	13	62.28	128	62.08	62.60	-115	8,440	-1.36%	大賣/鉅額交易
2022/08/01	8	64.64	4	64.48	63.70	4	8,387	0.05%
2022/07/29	33	63.79	16	63.65	63.60	17	8,205	0.21%
2022/07/28	57	63.10	1	62.70	62.50	56	8,208	0.68%
2022/07/27	97.1	62.50	5	61.32	63.50	92.1	8,125	1.13%
2022/07/26	60	62.72	35	62.55	62.80	25	8,004	0.31%
2022/07/25	10	58.90	3	61.83	62.00	7	7,820	0.09%
2022/07/22	5	59.78	0	0.00	58.80	5	7,743	0.06%
2022/07/21	0	0.00	2	63.85	64.20	-2	7,642	-0.03%
2022/07/20	2	63.40	117	64.10	63.20	-115	7,570	-1.52%	大賣/鉅額交易
2022/07/19	35	61.89	2	62.10	61.00	33	7,492	0.44%
2022/07/18	1	61.60	0	0.00	61.30	1	7,641	0.01%
2022/07/15	0	0.00	4	60.05	59.90	-4	7,876	-0.05%
2022/07/14	0	0.00	5	57.46	58.90	-5	8,258	-0.06%
2022/07/13	18	57.90	11	56.90	56.70	7	8,303	0.08%
2022/07/12	12	57.03	35.1	59.00	56.70	-23.1	8,354	-0.28%
2022/07/11	2	61.10	0	0.00	61.50	2	8,449	0.02%
2022/07/07	37.1	61.41	1	61.30	61.50	36.1	9,166	0.39%
2022/07/06	2	59.80	1	60.80	58.30	1	9,245	0.01%
2022/07/05	12	60.68	3	60.30	61.80	9	9,254	0.10%
2022/07/04	4	55.08	3	58.00	58.70	1	9,164	0.01%
2022/07/01	2	58.05	3	58.17	54.40	-1	9,276	-0.01%
2022/06/30	2	62.30	3	61.50	60.20	-1	9,448	-0.01%
2022/06/29	11	60.89	68.1	61.72	61.60	-57.1	9,680	-0.59%
2022/06/28	72.1	66.13	16.2	66.74	65.70	55.9	9,711	0.58%
2022/06/27	1	64.10	8	64.13	64.60	-7	9,655	-0.07%
2022/06/24	54	64.76	18	64.91	64.00	36	9,642	0.37%
2022/06/23	2	63.00	2	63.60	65.20	0	9,568	0.00%
2022/06/22	17	64.88	17	64.91	64.40	0	9,604	0.00%
2022/06/20	0	0.00	2	61.15	60.00	-2	9,394	-0.02%
2022/06/17	4	63.68	0	0.00	63.30	4	9,344	0.04%
2022/06/16	15	63.50	3	63.60	63.00	12	9,360	0.13%
2022/06/15	0	0.00	4	66.45	65.20	-4	9,249	-0.04%
2022/06/14	55	64.41	54	64.90	65.30	1	9,177	0.01%
2022/06/13	2	67.50	2	65.85	67.90	0	8,993	0.00%
2022/06/10	3.1	66.27	32	66.49	66.50	-28.9	8,864	-0.33%
2022/06/09	41	67.16	14	67.76	67.30	27	8,758	0.31%
2022/06/08	36	69.48	64	69.08	68.70	-28	8,533	-0.33%
2022/06/07	95.1	68.97	162.1	68.17	68.90	-67	8,149	-0.82%	大賣/
2022/06/06	45.1	64.75	14	64.65	64.50	31.1	7,435	0.42%
2022/06/02	30.1	63.80	0	0.00	63.80	30.1	7,388	0.41%
2022/06/01	5	64.44	11	63.91	62.80	-6	7,382	-0.08%
2022/05/31	0	0.00	1	63.10	64.10	-1	7,271	-0.01%
2022/05/30	46	63.18	31	63.45	64.00	15	7,217	0.21%
2022/05/27	36	61.17	5	61.06	61.60	31	7,026	0.44%
2022/05/26	11	60.41	6	60.47	59.70	5	7,005	0.07%
2022/05/25	9	58.44	2	58.90	60.00	7	6,902	0.10%
2022/05/24	7	57.39	14	58.42	57.20	-7	6,862	-0.10%
2022/05/23	19	57.24	11	57.20	57.20	8	6,833	0.12%
2022/05/20	3	56.80	1	55.50	57.00	2	6,877	0.03%
2022/05/19	1	55.40	2	55.30	55.80	-1	6,859	-0.01%
2022/05/18	1	55.70	0	0.00	55.30	1	6,862	0.01%
2022/05/17	1	55.90	2	56.05	56.10	-1	6,947	-0.01%
2022/05/16	1	55.50	2	55.10	54.90	-1	6,956	-0.01%
2022/05/13	1	52.60	4	53.70	53.80	-3	6,967	-0.04%
2022/05/12	7	52.87	3	53.40	51.20	4	6,980	0.06%
2022/05/10	2	56.90	0	0.00	57.20	2	7,110	0.03%
2022/05/09	1	56.90	2	57.05	56.90	-1	7,216	-0.01%
2022/05/05	4	60.63	4	60.25	60.80	0	7,169	0.00%
2022/05/04	10	59.10	5	59.20	58.40	5	7,062	0.07%
2022/05/03	8	58.89	3	58.20	58.30	5	7,073	0.07%
2022/04/29	0	0.00	3	58.90	58.10	-3	7,098	-0.04%
2022/04/28	1	59.40	1	59.00	58.10	0	7,118	0.00%
2022/04/27	2	58.85	1	59.10	59.10	1	7,082	0.01%
2022/04/26	4	57.60	1	57.10	57.40	3	7,045	0.04%
2022/04/25	7	57.40	0	0.00	56.70	7	7,035	0.10%
2022/04/22	17	63.79	19	64.23	60.80	-2	7,019	-0.03%
2022/04/21	30	64.79	42	64.74	63.80	-12	7,015	-0.17%
2022/04/20	25	64.13	19	63.95	61.80	6	7,272	0.08%
2022/04/19	9	60.82	14	60.50	60.80	-5	7,536	-0.07%
2022/04/18	4	59.83	4	60.43	58.90	0	7,783	0.00%
2022/04/15	12	60.64	18.2	61.46	59.90	-6.2	7,707	-0.08%
2022/04/14	26	61.87	26	62.60	61.20	0	7,601	0.00%
2022/04/13	13	61.45	4	60.90	60.60	9	7,316	0.12%
2022/04/12	6	60.30	2	59.85	60.20	4	6,943	0.06%
2022/04/11	3	59.10	3	56.90	56.90	0	6,754	0.00%
2022/04/08	8	58.65	3	58.97	60.10	5	6,648	0.08%
2022/04/07	2	58.20	77.1	59.42	58.10	-75.1	6,557	-1.15%
2022/04/06	10	60.79	22	60.15	60.40	-12	6,308	-0.19%
2022/04/01	25	60.62	15.6	60.25	61.90	9.4	6,010	0.16%
2022/03/31	10.2	59.54	7	59.00	57.60	3.2	5,620	0.06%
2022/03/30	72.1	58.51	13	59.64	58.50	59.1	5,416	1.09%
2022/03/29	0	0.00	75.1	57.32	56.90	-75.1	5,245	-1.43%
2022/03/25	7	59.33	12	59.37	58.90	-5	5,111	-0.10%
2022/03/24	70.1	57.55	3	57.07	57.00	67.1	4,929	1.36%
2022/03/23	11	56.55	2	57.00	56.30	9	4,852	0.19%
2022/03/22	3	55.30	3.2	55.58	55.80	-0.2	4,764	0.00%
2022/03/21	0	0.00	10.4	54.57	55.40	-10.4	4,736	-0.22%
2022/03/18	5	51.68	2	52.30	53.00	3	4,675	0.06%
2022/03/16	0	0.00	10	48.55	48.75	-10	4,650	-0.22%
2022/03/14	0	0.00	1	49.60	50.70	-1	4,814	-0.02%
2022/03/10	7	51.34	11	50.75	50.90	-4	4,839	-0.08%
2022/03/09	1	49.55	0	0.00	50.00	1	4,847	0.02%
2022/03/08	5	50.15	3	51.00	49.10	2	4,873	0.04%
2022/03/07	1	51.00	6	52.30	50.30	-5	4,861	-0.10%
2022/03/04	1	55.50	0	0.00	54.70	1	4,817	0.02%
2022/03/03	5	57.00	0	0.00	56.50	5	4,822	0.10%
2022/03/02	0	0.00	5	57.40	56.50	-5	4,825	-0.10%
2022/03/01	1	57.40	8	57.24	56.80	-7	4,791	-0.15%
2022/02/25	2	54.55	4	55.33	55.10	-2	4,712	-0.04%
2022/02/24	5	54.20	1	56.20	53.60	4	4,721	0.08%
2022/02/23	5	55.98	6	56.95	57.30	-1	4,676	-0.02%
2022/02/22	0	0.00	2	56.30	55.20	-2	4,608	-0.04%
2022/02/21	1	54.70	0	0.00	55.10	1	4,637	0.02%
2022/02/17	1	55.60	2	56.20	55.10	-1	4,747	-0.02%
2022/02/16	0	0.00	2	55.60	55.50	-2	4,719	-0.04%
2022/02/15	6	55.50	2	54.95	54.70	4	4,753	0.08%
2022/02/14	2	55.45	1	55.20	55.60	1	4,752	0.02%
2022/02/11	2	55.05	4	55.15	55.70	-2	4,811	-0.04%
2022/02/10	15	56.51	6	55.68	55.60	9	4,875	0.18%
2022/02/09	1	53.60	10	52.37	54.90	-9	4,873	-0.18%
2022/02/08	6	50.85	0	0.00	51.00	6	4,938	0.12%
2022/02/07	7	48.09	3	48.40	49.20	4	5,222	0.08%
2022/01/26	0	0.00	3	48.20	47.50	-3	5,473	-0.05%
2022/01/25	7	47.91	5	48.31	47.20	2	5,752	0.03%
2022/01/24	5	47.76	3	47.98	48.30	2	6,135	0.03%
2022/01/21	5	50.38	1	52.30	50.00	4	6,311	0.06%
2022/01/20	4	52.25	3	52.27	52.50	1	6,622	0.02%
2022/01/18	6	53.42	1	53.30	53.80	5	7,590	0.07%
2022/01/17	3	54.20	0	0.00	54.60	3	7,973	0.04%
2022/01/14	7	54.70	4	55.60	53.50	3	8,173	0.04%
2022/01/13	20	59.12	16	58.43	57.10	4	8,297	0.05%
2022/01/12	23	59.17	51	59.14	58.70	-28	8,223	-0.34%
2022/01/11	12	56.11	20.3	56.74	55.60	-8.3	7,730	-0.11%
2022/01/07	10	53.48	0	0.00	52.10	10	8,109	0.12%
2022/01/06	6	54.43	10	54.54	54.90	-4	8,064	-0.05%
2022/01/04	0	0.00	2	52.10	51.80	-2	7,966	-0.03%
2022/01/03	0	0.00	14	51.44	51.10	-14	8,030	-0.17%
2021/12/30	10	52.60	0	0.00	52.10	10	8,087	0.12%
2021/12/29	0	0.00	11	51.50	51.80	-11	8,166	-0.13%
2021/12/27	1	51.50	0	0.00	51.50	1	8,408	0.01%
2021/12/23	2	52.00	0	0.00	51.80	2	9,340	0.02%
2021/12/20	1	50.30	0	0.00	50.10	1	10,004	0.01%
2021/12/17	0	0.00	5	51.80	50.60	-5	10,208	-0.05%
2021/12/16	1	52.40	4	52.43	52.10	-3	10,835	-0.03%
2021/12/15	0	0.00	5	51.94	52.40	-5	11,488	-0.04%
2021/12/14	3	52.57	8	52.93	51.90	-5	11,706	-0.04%
2021/12/13	4	56.10	3	55.27	54.40	1	11,782	0.01%
2021/12/10	1	56.00	0	0.00	55.90	1	12,077	0.01%
2021/12/09	3	56.47	0.9	57.30	57.10	2.1	12,160	0.02%
2021/12/08	16	55.16	10	55.80	57.10	6	12,307	0.05%
2021/12/07	3	53.30	0	0.00	53.40	3	12,617	0.02%
2021/12/06	3	52.37	0	0.00	53.30	3	12,688	0.02%
2021/12/03	1	53.20	1	52.60	52.60	0	12,749	0.00%
2021/12/02	13	53.54	0	0.00	51.80	13	12,893	0.10%
2021/12/01	1	53.10	1	54.10	54.10	0	13,239	0.00%
2021/11/29	0	0.00	1	54.00	54.80	-1	14,018	-0.01%
2021/11/26	1	53.50	0	53.70	53.40	1	14,037	0.01%
2021/11/25	7	55.46	0	0.00	54.80	7	14,045	0.05%
2021/11/24	4	55.93	3	55.60	56.00	1	14,031	0.01%
2021/11/23	14	56.34	3	56.50	55.00	11	14,012	0.08%
2021/11/22	8	57.58	26	57.50	57.60	-18	13,992	-0.13%
2021/11/19	15	56.53	2	57.70	56.30	13	13,987	0.09%
2021/11/18	1	56.80	0	0.00	57.00	1	13,927	0.01%
2021/11/17	8	57.76	10	58.30	58.20	-2	13,882	-0.01%
2021/11/16	12	59.48	3	57.00	57.00	9	13,827	0.07%
2021/11/15	12	59.50	14	60.14	59.80	-2	13,743	-0.01%
2021/11/12	3	60.10	10	59.80	59.80	-7	13,659	-0.05%
2021/11/11	0	0.00	1	60.00	58.30	-1	13,595	-0.01%
2021/11/10	12	57.68	11	58.14	59.00	1	13,542	0.01%
2021/11/09	5	59.38	3	59.87	59.60	2	13,426	0.01%
2021/11/08	0	0.00	8	60.06	59.20	-8	13,320	-0.06%
2021/11/05	24	62.43	38	61.51	62.30	-14	13,157	-0.11%
2021/11/04	6	62.75	15	62.24	62.80	-9	12,974	-0.07%
2021/11/03	15	60.75	13	61.58	60.20	2	12,686	0.02%
2021/11/02	26	62.38	17	62.51	59.20	9	12,464	0.07%
2021/11/01	42	62.37	45	62.93	63.10	-3	12,161	-0.02%
2021/10/29	18	59.84	25	59.38	61.00	-7	11,753	-0.06%
2021/10/28	41	61.14	34	60.56	58.50	7	11,533	0.06%
2021/10/27	8	59.78	26	59.18	59.40	-18	11,303	-0.16%
2021/10/26	63	59.62	65	59.54	58.00	-2	11,039	-0.02%
2021/10/25	32	56.41	82	57.93	58.40	-50	10,294	-0.49%
2021/10/22	4	53.55	15	54.05	53.10	-11	9,895	-0.11%
2021/10/21	28	53.91	369	53.82	52.00	-341	9,662	-3.53%	大賣/鉅額交易
2021/10/20	119	53.54	116	53.88	54.20	3	9,464	0.03%	大買/大賣/
2021/10/19	56	51.67	53	51.12	51.60	3	8,996	0.03%
2021/10/18	109	50.51	110	51.09	51.00	-1	8,839	-0.01%	大買/大賣/
2021/10/15	81	47.67	29	48.12	49.60	52	8,374	0.62%
2021/10/14	11	46.38	20	45.13	45.10	-9	8,132	-0.11%
2021/10/13	38	47.35	23	46.57	45.95	15	8,108	0.18%
2021/10/12	32	46.43	11	46.07	46.05	21	8,058	0.26%
2021/10/08	141	46.97	57	47.16	47.20	84	8,079	1.04%	大買/
2021/10/07	133	45.86	1	46.30	46.45	132	8,022	1.65%	大買/鉅額交易
2021/10/06	0	0.00	91.2	45.16	44.25	-91.2	8,026	-1.14%
2021/10/05	108.2	45.38	5	44.39	45.95	103.2	7,962	1.30%	大買/鉅額交易
2021/10/04	40	45.15	19	45.11	44.75	21	7,865	0.27%
2021/10/01	37	48.36	132.2	48.94	47.05	-95.2	7,703	-1.24%	大賣/
2021/09/30	143	52.42	121	52.13	52.00	22	7,445	0.30%	大買/大賣/
2021/09/29	22	49.93	35.3	50.71	50.20	-13.3	6,807	-0.19%
2021/09/28	58	51.04	55	51.37	50.40	3	6,711	0.05%
2021/09/27	37.1	50.12	24	50.60	49.90	13.1	6,392	0.20%
2021/09/24	28	50.85	25	51.26	50.40	3	6,252	0.05%
2021/09/23	172.1	51.19	124.1	51.83	50.90	48	6,037	0.80%	大買/大賣/
2021/09/22	66	49.56	40	49.50	50.40	26	5,383	0.48%
2021/09/17	3	48.48	55.3	50.09	50.90	-52.3	4,722	-1.11%
2021/09/16	39	46.94	0	0.00	46.30	39	4,496	0.87%
2021/09/15	131.1	47.65	46	47.79	47.30	85.1	4,385	1.94%	大買/
2021/09/14	12	45.61	1	45.55	45.45	11	4,069	0.27%
2021/09/13	58	47.78	32	47.12	46.80	26	3,954	0.66%
2021/09/10	3	46.60	21	46.16	47.30	-18	3,729	-0.48%
2021/09/09	26	43.33	52.1	43.93	44.40	-26.1	3,312	-0.79%
2021/09/08	31.1	42.90	8	42.86	43.00	23.1	3,213	0.72%
2021/09/07	12	44.01	11	43.58	44.55	1	3,137	0.03%
2021/09/06	44	48.63	17	48.60	47.20	27	2,976	0.91%
2021/09/03	24	47.61	41	47.64	48.95	-17	2,590	-0.66%
2021/09/02	35	45.30	133.8	45.23	44.50	-98.8	2,115	-4.67%	大賣/
2021/09/01	0	0.00	0.8	43.45	43.70	-0.8	1,762	-0.04%
2021/08/31	86.2	42.57	30	42.58	42.60	56.2	1,700	3.30%
2021/08/30	37.1	41.98	1	41.75	41.85	36.1	1,658	2.18%
2021/08/27	14	41.70	3	41.68	41.50	11	1,653	0.67%
2021/08/26	15	41.43	1.5	41.57	41.55	13.5	1,637	0.82%
2021/08/25	0	0.00	91.3	41.23	40.90	-91.3	1,615	-5.65%
2021/08/24	0	0.00	1	40.50	40.95	-1	1,579	-0.06%
2021/08/23	44	40.29	38	39.96	40.55	6	1,566	0.38%
2021/08/19	16	38.75	0	0.00	38.25	16	1,514	1.06%
2021/08/18	30.2	39.09	0	0.00	39.20	30.2	1,506	2.00%
2021/08/17	14	39.08	0	0.00	38.10	14	1,508	0.93%
2021/08/16	28.1	38.64	3	38.40	38.90	25.1	1,502	1.67%
2021/08/13	0	0.00	1	37.85	37.55	-1	1,491	-0.07%
2021/08/11	1	38.80	0	0.00	37.75	1	1,501	0.07%
2021/08/10	2	39.05	2	39.40	38.75	0	1,499	0.00%
2021/08/09	3	40.23	2	41.05	39.90	1	1,500	0.07%
2021/08/06	15	42.60	17	42.28	41.25	-2	1,508	-0.13%
2021/08/05	0	0.00	8	41.60	41.60	-8	1,500	-0.53%
2021/08/03	0	0.00	2	42.00	41.75	-2	1,579	-0.13%
2021/08/02	15	44.12	137.5	43.30	42.60	-122.5	1,578	-7.76%	大賣/鉅額交易
2021/07/30	95.3	41.50	0	0.00	41.15	95.3	1,461	6.52%
2021/07/29	76.3	41.49	46	41.72	41.90	30.3	1,477	2.05%
2021/07/28	5	41.14	0	0.00	40.80	5	1,487	0.34%
2021/07/27	2	43.68	127.5	43.13	42.60	-125.5	1,518	-8.27%	大賣/鉅額交易
2021/07/26	18	43.71	40	44.19	43.35	-22	1,531	-1.44%
2021/07/23	10	41.85	17	41.33	41.85	-7	1,467	-0.48%
2021/07/22	70.5	41.52	3	41.25	41.35	67.5	1,489	4.53%
2021/07/21	80	40.30	2	40.30	40.30	78	1,496	5.21%
2021/07/20	0	0.00	1	39.25	39.50	-1	1,595	-0.06%
2021/07/19	1	40.25	0	0.00	40.70	1	1,696	0.06%
2021/07/16	2	40.93	0	0.00	40.60	2	1,870	0.11%
2021/07/15	6	41.27	17	41.00	41.20	-11	2,152	-0.51%
2021/07/13	0	0.00	1	40.70	39.40	-1	2,282	-0.04%
2021/07/12	1	39.00	0	0.00	38.90	1	2,255	0.04%
2021/07/09	0	0.00	1	38.50	38.35	-1	2,274	-0.04%
2021/07/06	1	38.10	0	0.00	38.05	1	2,360	0.04%
2021/07/05	9	38.29	2	39.85	39.95	7	2,371	0.30%
2021/07/01	0	0.00	1	36.30	36.50	-1	2,465	-0.04%
2021/06/30	2	37.10	1	37.00	37.05	1	2,709	0.04%
2021/06/28	0	0.00	3	37.15	37.15	-3	2,744	-0.11%
2021/06/23	0	0.00	1	36.25	36.30	-1	2,795	-0.04%
2021/06/18	0	0.00	2	36.40	36.35	-2	2,904	-0.07%
2021/06/17	0	0.00	2	36.00	36.40	-2	2,989	-0.07%
2021/06/15	0	0.00	12	36.55	36.40	-12	3,262	-0.37%
2021/06/10	0	0.00	1	36.15	36.05	-1	3,285	-0.03%
2021/06/07	1	35.00	0	0.00	34.95	1	3,329	0.03%
2021/06/01	0	0.00	3	36.25	36.35	-3	3,333	-0.09%
2021/05/27	1	34.20	0	0.00	34.35	1	3,469	0.03%
2021/05/26	0	0.00	3	34.20	34.50	-3	3,472	-0.09%
2021/05/25	0	0.00	4	35.00	34.40	-4	3,483	-0.11%
2021/05/24	0	0.00	3	33.57	33.80	-3	3,485	-0.09%
2021/05/21	0	0.00	3	32.73	33.05	-3	3,501	-0.09%
2021/05/20	0	0.00	1	32.10	32.10	-1	3,513	-0.03%
2021/05/19	12	32.83	2	32.78	32.90	10	3,524	0.28%
2021/05/18	10	32.17	0	0.00	32.30	10	3,526	0.28%
2021/05/14	1	32.50	1	31.70	31.90	0	3,513	0.00%
2021/05/13	15	32.20	3	32.10	31.90	12	3,500	0.34%
2021/05/12	4	31.76	4	31.80	32.25	0	3,479	0.00%
2021/05/11	0	0.00	2	35.05	35.25	-2	3,448	-0.06%
2021/05/10	0	0.00	1	38.60	38.50	-1	3,501	-0.03%
2021/05/07	2	38.38	0	0.00	39.15	2	3,494	0.06%
2021/05/05	1	39.10	1	39.40	38.20	0	3,445	0.00%
2021/05/04	1	37.65	3	39.13	38.90	-2	3,437	-0.06%
2021/05/03	1	41.50	1	44.00	41.80	0	3,381	0.00%
2021/04/29	11	45.55	1	45.65	45.00	10	3,358	0.30%
2021/04/28	0	0.00	4	44.75	44.70	-4	3,346	-0.12%
2021/04/27	0	0.00	1	46.60	46.00	-1	3,437	-0.03%
2021/04/26	28	47.47	34	47.37	47.15	-6	3,780	-0.16%
2021/04/23	7	45.61	3	44.93	47.00	4	3,738	0.11%
2021/04/22	14	45.44	39	44.96	43.00	-25	3,689	-0.68%
2021/04/21	46	46.23	51	46.71	46.30	-5	3,698	-0.14%
2021/04/20	14	43.24	19.5	43.73	44.70	-5.5	3,410	-0.16%
2021/04/19	0	0.00	1	42.20	42.60	-1	3,361	-0.03%
2021/04/15	0.7	41.15	1	40.50	41.20	-0.3	3,634	-0.01%
2021/04/14	2	38.95	8	39.31	38.80	-6	3,652	-0.16%
2021/04/13	8	41.14	13	40.80	39.90	-5	3,690	-0.14%
2021/04/12	1	40.85	0	0.00	40.55	1	3,683	0.03%
2021/04/09	1	42.50	1	41.80	41.80	0	3,650	0.00%
2021/04/08	10	43.24	0	0.00	42.30	10	3,600	0.28%
2021/04/07	29	41.90	15	41.89	41.80	14	3,462	0.40%
2021/04/06	36	41.40	26	41.39	42.50	10	3,376	0.30%
2021/04/01	2	39.88	3	40.05	39.90	-1	3,142	-0.03%
2021/03/31	1	39.30	0	0.00	39.30	1	3,107	0.03%
2021/03/30	3	39.72	0	0.00	39.40	3	3,100	0.10%
2021/03/29	2	38.70	1	39.20	38.85	1	3,065	0.03%
2021/03/26	1	38.40	1	38.35	38.40	0	3,046	0.00%
2021/03/25	1	38.55	8	38.56	38.25	-7	3,025	-0.23%
2021/03/24	2	39.30	41	39.02	39.25	-39	2,997	-1.30%
2021/03/23	8	39.74	2	39.93	39.70	6	2,980	0.20%
2021/03/22	29	40.81	28	41.10	40.05	1	2,916	0.03%
2021/03/19	89	40.70	64	40.80	40.80	25	2,829	0.88%
2021/03/18	0	0.00	6.1	39.02	38.90	-6.1	2,601	-0.23%
2021/03/17	0	0.00	4	38.49	38.00	-4	2,560	-0.16%
2021/03/16	10	38.24	1	38.45	38.05	9	2,552	0.35%
2021/03/12	6	37.88	0	0.00	37.80	6	2,591	0.23%
2021/03/11	2	37.70	4	37.85	37.60	-2	2,581	-0.08%
2021/03/10	1	36.80	2	37.35	37.10	-1	2,565	-0.04%
2021/03/09	0	0.00	2	36.33	36.80	-2	2,567	-0.08%
2021/03/08	0	0.00	1	36.25	36.15	-1	2,619	-0.04%
2021/03/04	0	36.35	0	0.00	36.30	0	2,618	0.00%
2021/03/03	10	38.23	7	38.26	37.10	3	2,604	0.12%
2021/02/22	10	37.63	1	37.80	37.60	9	2,461	0.37%
2021/02/17	0	0.00	3	35.73	36.15	-3	2,418	-0.12%
2021/02/05	1	33.90	0	0.00	34.00	1	2,396	0.04%
2021/02/03	2	33.30	2	33.18	34.00	0	2,374	0.00%
2021/02/02	1	32.00	1	32.45	32.65	0	2,357	0.00%
2021/02/01	5	31.57	1	31.75	31.60	4	2,340	0.17%
2021/01/29	5	35.47	0	0.00	34.80	5	2,237	0.22%
2021/01/25	0	0.00	1	37.25	36.95	-1	2,196	-0.05%
2021/01/22	4	36.69	0	0.00	36.60	4	2,180	0.18%
2021/01/21	4	37.80	0	38.80	37.45	4	2,151	0.19%
2021/01/20	13	41.46	2.1	38.55	38.05	10.9	2,116	0.52%
2021/01/19	6	41.23	23.4	41.11	40.85	-17.4	1,979	-0.88%
2021/01/18	8	39.49	11	39.45	39.30	-3	1,586	-0.19%
2021/01/15	4	39.49	5	38.26	39.30	-1	1,511	-0.07%
2021/01/14	14	39.68	14.1	39.37	39.00	-0.1	1,446	0.00%
2021/01/13	0	0.00	1	37.20	37.20	-1	1,250	-0.08%
2021/01/12	4	38.85	0	0.00	36.95	4	1,226	0.33%
2021/01/11	3	39.37	4	39.50	39.35	-1	1,177	-0.08%
2021/01/08	1	40.50	5	39.69	38.90	-4	1,305	-0.31%
2021/01/07	0	0.00	7.5	42.20	42.20	-7.5	1,050	-0.71%
2021/01/06	0	0.00	29	38.40	38.40	-29	992	-2.92%
2021/01/05	1	34.00	0	0.00	34.95	1	918	0.11%
2020/12/31	0	0.00	1	33.50	33.50	-1	892	-0.11%
2020/12/30	1	33.25	0	0.00	33.25	1	918	0.11%
2020/12/29	0	0.00	3	33.90	33.35	-3	931	-0.32%
2020/12/28	0	0.00	1	33.45	33.35	-1	922	-0.11%
2020/12/25	10	33.05	0	0.00	33.05	10	902	1.11%
2020/12/24	0	0.00	2	33.20	33.50	-2	899	-0.22%
2020/12/22	2	32.95	0	0.00	32.55	2	904	0.22%
2020/12/11	0	0.00	2	34.10	33.65	-2	1,004	-0.20%
2020/12/09	1	34.70	1	35.00	34.85	0	1,015	0.00%
2020/12/07	2	34.73	0	0.00	34.10	2	974	0.21%
2020/12/02	8	34.78	10	35.33	34.60	-2	1,149	-0.17%
2020/11/30	1	34.35	0	0.00	34.25	1	1,272	0.08%
2020/11/27	0	0.00	56	33.99	34.00	-56	1,270	-4.41%
2020/11/26	0	0.00	80	33.75	33.85	-80	1,267	-6.31%
2020/11/23	2	34.93	2	34.45	34.45	0	1,251	0.00%
2020/11/20	2	34.80	3	34.67	34.75	-1	1,246	-0.08%
2020/11/19	0	0.00	3	34.50	34.55	-3	1,220	-0.25%
2020/11/18	10	33.40	0	0.00	33.50	10	1,206	0.83%
2020/11/17	1	33.80	0	0.00	33.30	1	1,206	0.08%
2020/11/16	7	34.30	7	34.50	33.80	0	1,209	0.00%
2020/11/10	0	0.00	2	33.45	33.35	-2	1,200	-0.17%
2020/11/09	43	33.62	0	0.00	33.55	43	1,201	3.58%
2020/11/04	1	33.60	0	0.00	33.55	1	1,206	0.08%
2020/10/29	0.1	33.70	38	33.54	33.65	-37.9	1,202	-3.15%
2020/10/26	12.2	35.03	0	0.00	34.95	12.2	1,198	1.02%
2020/10/23	1	34.95	0	0.00	34.75	1	1,196	0.08%
2020/10/22	1	35.25	0	0.00	34.90	1	1,199	0.08%
2020/10/20	4	35.71	0	0.00	35.85	4	1,200	0.33%
2020/10/19	6	36.06	0	0.00	36.10	6	1,194	0.50%
2020/10/16	111	37.88	33	38.35	36.50	78	1,165	6.69%	大買/
2020/10/15	0	0.00	2	36.50	35.50	-2	931	-0.21%
2020/10/12	1	34.70	0	0.00	34.20	1	918	0.11%
2020/10/07	7	35.86	8	35.91	35.65	-1	951	-0.11%
2020/10/06	0	0.00	2	35.53	35.60	-2	949	-0.21%
2020/09/29	1	33.45	0	0.00	33.60	1	1,160	0.09%
2020/09/28	0	0.00	2	33.38	33.35	-2	1,201	-0.17%
2020/09/25	2	33.05	0	0.00	33.20	2	1,214	0.16%
2020/09/23	1	35.00	0	0.00	34.70	1	1,208	0.08%
2020/09/22	0	0.00	3	35.08	34.95	-3	1,203	-0.25%
2020/09/21	1	36.00	0	0.00	35.55	1	1,199	0.08%
2020/09/18	0	0.00	1	36.50	36.00	-1	1,195	-0.08%
2020/09/17	3	36.45	3	36.10	36.45	0	1,187	0.00%
2020/09/16	6	36.67	3	36.80	36.65	3	1,174	0.26%
2020/09/14	0	0.00	19	35.80	35.90	-19	1,071	-1.77%
2020/09/09	0	35.10	0	0.00	35.10	0	1,032	0.00%
2020/09/07	7	37.11	10	38.40	37.00	-3	989	-0.30%
2020/09/04	5	36.68	5	36.95	37.80	0	836	0.00%
2020/09/03	0	0.00	6	33.70	34.40	-6	672	-0.89%
2020/08/19	0	0.00	1	31.75	31.20	-1	682	-0.15%
2020/08/18	0	0.00	2	32.15	31.80	-2	702	-0.28%
2020/08/14	1	31.70	0	0.00	31.75	1	699	0.14%
2020/08/10	3	31.55	1	31.50	31.50	2	695	0.29%
2020/08/05	1	32.80	0	0.00	32.85	1	700	0.14%
2020/07/30	1	33.00	5	33.60	32.80	-4	717	-0.56%
2020/07/29	1	32.30	1	32.20	32.30	0	721	0.00%
2020/07/24	6	34.50	6	34.50	33.90	0	752	0.00%
2020/07/23	1	34.75	0	0.00	34.30	1	750	0.13%
2020/07/16	1	34.75	0	0.00	34.70	1	737	0.14%
2020/07/15	0	0.00	10	35.85	35.70	-10	737	-1.36%
2020/07/13	23	38.22	3	38.40	38.05	20	748	2.67%
2020/07/10	26	39.18	18	39.13	39.00	8	732	1.09%
2020/07/09	0	0.00	6	37.99	38.00	-6	584	-1.03%
2020/07/08	0	0.00	58	33.99	34.55	-58	527	-11.00%
2020/07/07	0	0.00	1	35.05	34.50	-1	513	-0.19%
2020/07/06	0	0.00	2	33.45	34.00	-2	482	-0.41%
2020/06/22	55	31.01	0	0.00	30.85	55	489	11.24%
2020/06/17	0	0.00	1	30.35	31.10	-1	502	-0.20%
2020/06/16	1	30.00	0	0.00	30.10	1	504	0.20%
2020/06/12	3	29.95	0	0.00	29.85	3	518	0.58%
2020/06/11	8	30.74	10	30.85	30.40	-2	521	-0.38%
2020/06/05	3	32.58	0	0.00	32.40	3	536	0.56%
2020/05/28	0	0.00	1	32.00	31.70	-1	543	-0.18%
2020/05/26	1	31.80	3	31.80	31.70	-2	537	-0.37%
2020/05/22	0	0.00	11	30.10	30.40	-11	511	-2.15%
2020/05/19	11	30.10	0	0.00	30.20	11	513	2.14%
2020/05/18	9	29.99	0	0.00	30.00	9	513	1.75%
2020/05/14	0	0.00	11	30.65	29.95	-11	510	-2.15%
2020/05/13	0	0.00	1	31.15	31.05	-1	509	-0.20%
2020/05/12	0	0.00	20	31.86	31.75	-20	509	-3.93%
2020/05/11	11	32.15	0	0.00	32.10	11	513	2.14%
2020/05/08	3	31.85	5	31.60	31.40	-2	507	-0.39%
2020/05/05	12	31.93	0	0.00	31.50	12	498	2.41%
2020/05/04	6	32.69	9	32.74	32.15	-3	492	-0.61%
2020/04/29	0	0.00	1	30.45	30.45	-1	453	-0.22%
2020/04/24	1	29.40	0	0.00	29.55	1	465	0.21%
2020/04/22	0	0.00	1	29.30	29.35	-1	464	-0.22%
2020/04/20	0	0.00	5	29.30	29.70	-5	460	-1.09%
2020/04/17	4	30.74	5	31.10	29.45	-1	456	-0.22%
2020/04/08	5	25.50	0	0.00	26.10	5	428	1.17%
2020/04/07	3	23.00	0	0.00	24.00	3	451	0.66%
2020/04/06	0	0.00	0	22.25	22.25	0	500	-0.01%
2020/03/31	1	22.00	0	0.00	22.00	1	551	0.18%
2020/03/26	1	21.65	1	21.20	21.65	0	639	0.00%
2020/03/25	6	21.47	0	0.00	21.40	6	643	0.93%
2020/03/20	2	19.25	0	0.00	19.65	2	644	0.31%
2020/03/19	6	18.29	0	0.00	18.25	6	644	0.93%
2020/03/18	4	21.25	0	0.00	20.25	4	652	0.61%
2020/03/16	0	0.00	2	24.30	22.80	-2	667	-0.30%
2020/03/13	2	23.55	0	0.00	23.95	2	675	0.30%
2020/03/11	0	0.00	3	29.25	28.95	-3	793	-0.38%
2020/03/10	1	29.00	0	0.00	29.40	1	830	0.12%
2020/03/09	0	0.00	2	29.65	29.60	-2	830	-0.24%
2020/03/06	1	30.90	0	0.00	30.85	1	853	0.12%
2020/03/05	1	31.85	3	31.90	31.80	-2	868	-0.23%
2020/03/04	0	0.00	5	32.04	31.75	-5	872	-0.57%
2020/03/03	0	0.00	1	30.95	30.85	-1	865	-0.12%
2020/02/14	0	0.00	5	33.20	33.20	-5	1,095	-0.46%
2020/02/13	1	33.40	0	0.00	33.20	1	1,101	0.09%
2020/02/10	0	0.00	1	31.55	31.70	-1	1,127	-0.09%
2020/02/07	4	32.64	0	0.00	32.40	4	1,217	0.33%
2020/02/06	0	0.00	3	33.10	33.25	-3	1,222	-0.25%
2020/02/03	0	0.00	1	30.00	30.45	-1	1,246	-0.08%
2020/01/30	1	33.40	0	0.00	33.35	1	1,341	0.07%
2020/01/10	0	0.00	6	36.30	36.30	-6	1,458	-0.41%
2020/01/06	1	37.50	0	0.00	37.15	1	1,481	0.07%
2020/01/03	0	0.00	2	38.25	37.90	-2	1,482	-0.13%
2019/12/31	0	0.00	1	39.80	38.60	-1	1,498	-0.07%
2019/12/27	2	39.20	2	39.30	39.00	0	1,425	0.00%
2019/12/25	2	39.40	4	38.93	38.80	-2	1,400	-0.14%
2019/12/23	0	0.00	1	38.00	38.00	-1	1,366	-0.07%
2019/12/16	0	0.00	3	37.80	37.70	-3	1,440	-0.21%
2019/12/13	5	38.55	1	37.55	37.55	4	1,450	0.27%
2019/12/12	4	38.85	15	38.63	38.50	-11	1,448	-0.76%
2019/12/11	2	38.35	0	0.00	38.25	2	1,453	0.14%
2019/12/10	2	38.90	5	38.51	38.45	-3	1,487	-0.20%
2019/12/09	0	0.00	5	38.45	38.35	-5	1,506	-0.33%
2019/12/06	13	39.45	10	39.28	39.10	3	1,519	0.20%
2019/12/05	11	38.27	8	38.39	38.50	3	1,425	0.21%
2019/12/04	1	37.80	0	0.00	37.35	1	1,470	0.07%
2019/12/03	0	0.00	10	37.75	37.65	-10	1,730	-0.58%
2019/12/02	0	0.00	6	37.35	37.85	-6	1,731	-0.35%
2019/11/27	0	0.00	5	37.80	37.65	-5	1,900	-0.26%
2019/11/22	6	38.90	0	0.00	38.15	6	1,937	0.31%
2019/11/21	3	38.60	7	39.01	39.20	-4	1,922	-0.21%
2019/11/20	0	0.00	3	38.35	38.10	-3	1,912	-0.16%
2019/11/19	10	38.56	2	38.48	38.05	8	1,940	0.41%
2019/11/18	24	38.08	2	36.85	38.20	22	1,911	1.15%
2019/11/15	0	0.00	1	37.15	36.80	-1	1,933	-0.05%
2019/11/11	3	36.88	3	36.55	36.50	0	2,394	0.00%
2019/11/07	0	0.00	3	37.57	37.65	-3	2,640	-0.11%
2019/11/06	8	39.48	4	39.35	38.50	4	2,684	0.15%
2019/11/01	2	38.15	1	37.90	38.20	1	2,861	0.03%
2019/10/30	1	39.15	1	39.50	38.85	0	2,934	0.00%
2019/10/25	3	38.33	5	38.46	38.30	-2	3,164	-0.06%
2019/10/24	0	0.00	1	37.45	37.75	-1	3,087	-0.03%
2019/10/23	1	36.70	4	37.33	36.95	-3	3,081	-0.10%
2019/10/17	3	36.12	6	36.83	36.60	-3	3,097	-0.10%
2019/10/16	5	36.14	0	0.00	36.10	5	3,089	0.16%
2019/10/15	2	36.15	0	0.00	36.10	2	3,089	0.06%
2019/10/14	2	35.95	1	35.90	35.85	1	3,090	0.03%
2019/10/09	1	36.05	0	0.00	36.05	1	3,081	0.03%
2019/10/03	1	37.65	0	0.00	38.60	1	3,064	0.03%
2019/10/02	6	38.25	0	0.00	38.20	6	3,077	0.19%
2019/10/01	0	0.00	3	37.37	37.60	-3	3,128	-0.10%
2019/09/27	3	37.43	0	0.00	37.00	3	3,141	0.10%
2019/09/23	0	0.00	1	40.15	40.05	-1	3,151	-0.03%
2019/09/17	1	39.75	17	39.95	39.60	-16	3,158	-0.51%
2019/09/16	0	0.00	2	40.05	39.95	-2	3,164	-0.06%
2019/09/12	3	41.35	2	40.75	40.80	1	3,237	0.03%
2019/09/11	1	41.00	1	40.85	41.10	0	3,286	0.00%
2019/09/09	0	0.00	9	40.27	40.40	-9	3,245	-0.28%
2019/09/06	19	41.94	0	0.00	41.35	19	3,229	0.59%
2019/09/05	20	41.32	16.4	41.89	42.00	3.6	3,177	0.11%
2019/09/04	1	39.50	2	39.40	39.55	-1	2,963	-0.03%
2019/09/03	0	0.00	3.1	39.69	39.45	-3.1	3,003	-0.10%
2019/09/02	4	38.86	29	38.99	39.45	-25	2,933	-0.85%
2019/08/30	4	37.53	13	37.63	37.80	-9	2,909	-0.31%
2019/08/29	0	0.00	1	36.60	36.60	-1	2,883	-0.03%
2019/08/28	7	36.92	7	37.26	36.75	0	2,882	0.00%
2019/08/27	0	0.00	3	36.72	36.70	-3	2,876	-0.10%
2019/08/26	10	36.39	3	36.42	35.95	7	2,885	0.24%
2019/08/23	21	38.25	8	38.05	38.10	13	2,868	0.45%
2019/08/22	2	39.25	0	0.00	38.80	2	2,836	0.07%
2019/08/21	2	39.00	12	39.44	39.30	-10	2,800	-0.36%
2019/08/20	7	39.46	1	39.95	39.15	6	2,791	0.21%
2019/08/19	20	40.08	36	40.85	40.05	-16	2,784	-0.57%
2019/08/16	7	38.89	20	39.14	39.50	-13	2,616	-0.50%
2019/08/15	2	37.10	2	37.90	37.70	0	2,557	0.00%
2019/08/14	10	38.89	10.9	38.76	38.30	-0.9	2,577	-0.03%
2019/08/13	25	39.10	25	39.21	39.10	0	2,491	0.00%
2019/08/12	3	38.88	29	39.23	39.00	-26	2,487	-1.05%
2019/08/08	14	36.68	5	37.00	36.65	9	2,509	0.36%
2019/08/07	6	37.33	6	37.42	36.20	0	2,505	0.00%
2019/08/06	9	35.14	8	35.43	36.40	1	2,443	0.04%
2019/08/02	0	0.00	2	34.05	33.50	-2	2,523	-0.08%
2019/08/01	5	35.82	3	35.58	35.50	2	2,581	0.08%
2019/07/31	9	37.79	46	38.71	36.80	-37	2,606	-1.42%
2019/07/30	1	35.20	1	35.70	35.80	0	2,489	0.00%
2019/07/29	7	34.59	6	33.83	34.95	1	2,506	0.04%
2019/07/19	1	34.85	0	0.00	34.80	1	3,016	0.03%
2019/07/18	0	0.00	1	34.90	34.70	-1	3,013	-0.03%
2019/07/17	10	34.80	0	0.00	34.95	10	3,008	0.33%
2019/07/12	1	35.00	5	34.50	34.65	-4	3,018	-0.13%
2019/07/09	6	34.77	0	0.00	34.05	6	3,035	0.20%
2019/07/08	0	0.00	1	35.35	35.10	-1	3,026	-0.03%
2019/07/05	2	36.95	8	36.81	36.20	-6	3,033	-0.20%
2019/07/04	0	0.00	7	35.41	36.15	-7	2,996	-0.23%
2019/07/03	3	36.17	3	35.57	35.40	0	3,029	0.00%
2019/07/02	6	35.98	9	35.87	36.00	-3	3,015	-0.10%
2019/07/01	0	0.00	26	36.26	36.15	-26	2,988	-0.87%
2019/06/28	2	35.28	1	35.25	35.25	1	2,944	0.03%
2019/06/27	10	35.96	1	35.70	35.55	9	2,932	0.31%
2019/06/25	11	35.74	8	35.81	34.85	3	2,896	0.10%
2019/06/24	0	0.00	2	35.20	35.40	-2	2,861	-0.07%
2019/06/21	2	35.33	11	35.10	35.40	-9	2,843	-0.32%
2019/06/20	9	36.62	1	35.85	35.85	8	2,820	0.28%
2019/06/19	10	35.00	0	0.00	35.10	10	2,720	0.37%
2019/06/17	0	0.00	3	33.25	33.20	-3	2,624	-0.11%
2019/06/14	2	34.60	0	0.00	33.90	2	2,606	0.08%
2019/06/12	2	33.60	2	34.25	34.35	0	2,575	0.00%
2019/06/10	0	0.00	5	32.00	31.90	-5	2,466	-0.20%
2019/06/06	2	32.20	7	32.09	31.75	-5	2,455	-0.20%
2019/05/31	10	31.85	0	0.00	31.60	10	2,367	0.42%
2019/05/30	1	31.50	1	30.80	31.40	0	2,338	0.00%
2019/05/29	1	31.00	0	0.00	30.30	1	2,315	0.04%
2019/05/28	1	30.90	11	30.00	30.90	-10	2,302	-0.43%
2019/05/24	3	31.13	4	30.66	30.35	-1	2,267	-0.04%
2019/05/23	1	29.95	1	30.65	30.25	0	2,222	0.00%
2019/05/22	0	0.00	2	32.65	31.75	-2	2,184	-0.09%
2019/05/21	2	31.85	1	32.15	32.35	1	2,145	0.05%
2019/05/20	1	31.60	0	0.00	31.15	1	2,097	0.05%
2019/05/17	2	34.10	2	35.10	33.45	0	2,045	0.00%
2019/05/16	36	37.31	39	37.66	36.35	-3	1,941	-0.15%
2019/05/15	15	36.28	10	36.30	36.20	5	1,766	0.28%
2019/05/14	10	36.74	6	37.03	36.60	4	1,708	0.23%
2019/05/13	5	36.95	15	36.70	37.05	-10	1,624	-0.62%
2019/05/10	4	36.95	18	36.54	37.00	-14	1,544	-0.91%
2019/05/09	8	36.61	8	36.57	34.90	0	1,405	0.00%
2019/05/08	4	36.33	5	36.58	37.50	-1	1,295	-0.08%
2019/05/07	8	36.59	4	36.60	37.10	4	1,216	0.33%
2019/05/03	1	34.30	0	0.00	35.00	1	973	0.10%
2019/05/02	10	34.56	5	34.77	35.10	5	913	0.55%
2019/04/30	1	31.60	3	32.18	33.20	-2	702	-0.28%
2019/04/29	3	30.50	11	29.27	30.20	-8	544	-1.47%
2019/04/26	6	28.32	0	0.00	28.25	6	473	1.27%
2019/04/25	12	29.50	11	28.65	29.10	1	445	0.22%
2019/04/23	0	0.00	3	27.45	27.55	-3	377	-0.80%
2019/04/22	14	27.91	11	27.58	27.55	3	372	0.81%
2019/04/19	2	27.10	3	27.27	27.45	-1	356	-0.28%
2019/04/18	2	28.05	0	0.00	27.15	2	349	0.57%
2019/04/15	0	0.00	5	28.00	27.30	-5	309	-1.61%
2019/04/12	0	0.00	2.1	26.16	26.40	-2.1	285	-0.72%
2019/04/11	12	27.79	0	0.00	26.95	12	275	4.36%
2019/04/10	5	27.00	11	26.84	27.25	-6	240	-2.49%
2019/04/09	11	26.41	7	26.75	27.55	4	213	1.87%
2019/04/03	7	22.79	0	0.00	22.80	7	139	5.03%
2019/03/27	0	0.00	6	22.35	22.45	-6	131	-4.57%
2019/02/22	0	0.00	1	21.70	21.85	-1	96	-1.04%
2019/01/22	0	0.00	1	19.60	19.60	-1	64	-1.55%
2019/01/15	1	19.00	0	0.00	19.00	1	73	1.36%
2018/12/17	1	20.15	0	0.00	20.20	1	93	1.07%
2018/12/13	0	0.00	0	20.00	20.05	0	94	-0.01%
2018/12/05	0	0.00	1	20.70	20.80	-1	123	-0.81%
2018/11/22	10	19.20	0	0.00	19.20	10	120	8.27%
2018/11/15	1	19.20	0	0.00	19.10	1	136	0.73%
2018/10/16	0	0.00	1	19.60	19.55	-1	132	-0.76%
2018/10/11	1	18.70	0	0.00	18.65	1	131	0.76%
2018/09/13	30	20.80	0	0.00	20.80	30	113	26.32%
2018/09/10	3	21.05	0	0.00	19.90	3	91	3.29%
2018/08/24	0	0.00	0	24.50	24.30	0	86	-0.03%
2018/07/25	0	0.00	0.1	25.45	25.45	-0.1	92	-0.14%
2018/07/05	0	28.35	0	0.00	28.45	0	96	0.00%
2018/07/03	10	28.70	0	0.00	28.60	10	100	9.93%
2018/07/02	3	28.65	0	0.00	28.65	3	103	2.91%
2018/06/28	7	28.65	0	0.00	28.65	7	105	6.65%
2018/06/27	14	28.70	0	0.00	28.65	14	106	13.15%
2018/06/26	1	28.70	0	0.00	28.75	1	113	0.88%
2018/06/25	5	29.00	0	0.00	29.00	5	114	4.37%
2018/06/21	6	28.60	0	0.00	28.65	6	121	4.93%
2018/06/06	1	29.40	1	29.95	29.95	0	137	0.00%
2018/06/05	0	0.00	1	29.30	29.30	-1	137	-0.73%
2018/05/25	10	28.00	0	0.00	28.30	10	140	7.10%
2018/05/21	1	28.30	0	0.00	28.30	1	164	0.61%
2018/03/22	3	32.05	0	0.00	31.95	3	243	1.23%
2018/03/19	5	32.00	1	32.10	31.85	4	250	1.60%
2018/03/13	0	0.00	20	30.97	31.15	-20	248	-8.05%
2018/03/12	0	0.00	28	30.89	31.40	-28	248	-11.27%
2018/03/09	20	30.90	1	31.00	31.00	19	248	7.64%
2018/02/26	3	30.45	0	0.00	30.30	3	254	1.18%
2018/02/23	6	30.33	0	0.00	30.15	6	253	2.37%
2018/02/21	1	30.00	0	0.00	29.90	1	234	0.43%
2018/02/07	20	30.30	0	0.00	29.80	20	222	8.99%
2018/01/19	0	0.00	3	34.87	34.90	-3	225	-1.33%
2018/01/17	0	0.00	4	34.40	34.80	-4	217	-1.84%
2018/01/04	4	34.03	2	33.90	34.00	2	200	1.00%