昇貿 (3305)-國泰-桃園券商分點個股進出

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

昇貿

(3305)

可現股當沖

股價
61.5
漲跌
▲0.1
漲幅
+0.16%
成交量
543張
產業
上市其他電子類股
299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

昇貿 (3305)籌碼相關－國泰-桃園券商分點個股進出

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-桃園券商分點個股進出
國泰-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	1	61.70	0.4	61.99	61.50	0.6	1,720	0.03%
2024/04/25	2.1	61.52	0	0.00	61.40	2.1	1,809	0.12%
2024/04/24	5	62.54	10	62.51	62.50	-5	1,810	-0.28%
2024/04/22	1	61.56	1	62.60	61.50	0	1,814	0.00%
2024/04/19	1	61.60	2	63.00	61.10	-1	1,809	-0.06%
2024/04/18	1.3	63.38	2	63.10	63.10	-0.7	1,784	-0.04%
2024/04/17	3	63.13	1	63.10	63.40	2	1,784	0.11%
2024/04/16	9.4	63.49	1	62.00	62.30	8.4	1,772	0.47%
2024/04/15	4.5	66.93	4.4	67.77	66.40	0.1	1,730	0.01%
2024/04/12	1.3	66.10	5	65.54	65.50	-3.7	1,669	-0.22%
2024/04/11	3.6	67.96	15.2	68.43	67.00	-11.6	1,651	-0.70%
2024/04/10	4.2	67.89	2	68.30	66.90	2.2	1,603	0.14%
2024/04/09	21.4	65.81	6	65.97	65.60	15.4	1,559	0.99%
2024/04/08	2.5	63.49	0	0.00	63.50	2.5	1,514	0.16%
2024/04/03	0.9	63.02	6	62.50	62.60	-5.2	1,532	-0.34%
2024/04/02	0	64.25	0.1	64.11	63.70	-0.1	1,609	-0.01%
2024/03/29	3.3	62.78	0	0.00	63.20	3.3	1,710	0.19%
2024/03/28	5	62.92	2	62.80	63.70	3	1,763	0.17%
2024/03/27	5	64.40	0	0.00	64.10	5	1,894	0.26%
2024/03/26	1	65.70	0.1	65.47	64.70	0.9	1,912	0.05%
2024/03/25	2	66.25	0.1	66.30	65.80	1.9	1,905	0.10%
2024/03/22	0	0.00	1	65.70	65.90	-1	1,923	-0.05%
2024/03/21	0.1	65.30	0.1	65.10	66.00	0	1,975	0.00%
2024/03/20	1.3	64.68	0	0.00	64.70	1.3	1,981	0.06%
2024/03/19	1.1	64.78	1	64.60	64.50	0.1	1,989	0.00%
2024/03/18	1.2	64.77	0	0.00	64.70	1.2	1,986	0.06%
2024/03/15	1.9	64.82	0	0.00	65.00	1.9	1,998	0.09%
2024/03/14	0.2	66.04	1	66.30	66.30	-0.8	2,017	-0.04%
2024/03/13	7.3	66.21	0	0.00	65.20	7.3	2,051	0.36%
2024/03/12	1	67.01	0	0.00	67.00	1	2,033	0.05%
2024/03/11	4	66.55	0	0.00	66.40	4	2,020	0.20%
2024/03/08	5.1	67.02	2	66.35	66.20	3.1	2,017	0.15%
2024/03/07	8	68.73	0	0.00	68.40	8	2,017	0.40%
2024/03/06	7	70.00	0	0.00	69.90	7	2,020	0.35%
2024/03/05	0	0.00	1	71.50	71.30	-1	2,012	-0.05%
2024/03/04	9	70.98	2	71.30	70.70	7	2,059	0.34%
2024/03/01	1	71.90	0	0.00	72.10	1	2,061	0.05%
2024/02/29	6.2	73.75	1	74.00	73.00	5.2	2,062	0.25%
2024/02/27	2.2	72.32	2	73.10	72.90	0.2	2,046	0.01%
2024/02/26	1.1	74.11	2	74.20	73.40	-0.9	2,034	-0.04%
2024/02/23	3	72.20	1	73.50	71.70	2	1,992	0.10%
2024/02/22	5	73.80	0.5	72.90	72.80	4.5	2,011	0.23%
2024/02/21	2	76.35	1	75.80	75.30	1	2,014	0.05%
2024/02/20	11	77.33	1	77.60	78.00	10	1,952	0.51%
2024/02/19	0	0.00	14	75.02	76.00	-14	1,889	-0.74%
2024/02/16	0	71.50	4.2	72.03	72.30	-4.2	1,877	-0.22%
2024/02/15	2	70.45	29	69.63	70.80	-27	1,860	-1.45%
2024/02/05	1	68.40	5	68.40	68.50	-4	1,839	-0.22%
2024/02/02	0	0.00	14	67.64	67.50	-14	1,827	-0.77%
2024/02/01	0	67.00	0	0.00	67.10	0	1,831	0.00%
2024/01/31	13	67.48	0	0.00	67.00	13	1,833	0.71%
2024/01/26	2	66.50	0	0.00	66.30	2	1,854	0.11%
2024/01/25	1	67.20	0	0.00	66.80	1	1,870	0.05%
2024/01/24	28	68.65	0	0.00	67.90	28	1,883	1.49%
2024/01/23	2.3	68.41	1	67.40	68.50	1.3	1,915	0.07%
2024/01/22	1	66.50	1	65.00	67.10	0	1,901	0.00%
2024/01/19	3	64.23	0	0.00	64.30	3	1,883	0.16%
2024/01/17	0.3	70.70	0	0.00	70.00	0.3	1,803	0.01%
2024/01/16	4.3	70.09	1	70.50	70.50	3.3	1,826	0.18%
2024/01/15	1.3	71.20	3	72.00	71.50	-1.8	1,887	-0.09%
2024/01/11	0	0.00	2	67.80	68.20	-2	1,923	-0.10%
2024/01/10	0	0.00	1	68.10	68.30	-1	2,052	-0.05%
2024/01/08	0	68.90	0	0.00	68.70	0	2,100	0.00%
2024/01/05	1	69.30	3	69.20	69.40	-2	2,102	-0.10%
2024/01/04	2	68.65	0	0.00	68.60	2	2,094	0.10%
2024/01/03	2	69.95	0	0.00	70.20	2	2,087	0.10%
2024/01/02	1	71.70	1	70.80	70.90	0	2,084	0.00%
2023/12/29	2	71.70	2	72.05	71.60	0	2,076	0.00%
2023/12/28	7.3	73.40	5	73.04	72.30	2.3	2,057	0.11%
2023/12/27	6	74.95	6	75.70	76.30	0	1,985	0.00%
2023/12/26	1	74.40	3	73.60	73.50	-2	1,923	-0.10%
2023/12/25	3	75.50	1	74.80	74.60	2	1,896	0.11%
2023/12/22	7	75.89	14	74.81	75.50	-7	1,838	-0.38%
2023/12/20	0	0.00	1	69.10	68.60	-1	1,652	-0.06%
2023/12/19	0	0.00	9	67.69	68.70	-9	1,651	-0.54%
2023/12/18	6	70.93	4	70.15	69.20	2	1,632	0.12%
2023/12/15	1	70.00	2	69.60	69.80	-1	1,572	-0.06%
2023/12/14	3	71.43	0	0.00	71.20	3	1,558	0.19%
2023/12/13	2	70.90	1	70.30	70.40	1	1,543	0.06%
2023/12/12	1	71.90	1	71.02	70.70	0	1,545	0.00%
2023/12/11	5	70.82	3	71.80	71.60	2	1,530	0.13%
2023/12/08	3	70.40	31	69.85	70.50	-28	1,503	-1.86%
2023/12/07	24	68.46	1	67.70	68.10	23	1,467	1.57%
2023/12/06	0	0.00	1	68.70	68.00	-1	1,472	-0.07%
2023/12/05	1	68.00	1	68.90	68.30	0	1,488	0.00%
2023/12/04	0	0.00	2	68.75	69.30	-2	1,494	-0.13%
2023/12/01	1	70.60	0	0.00	69.90	1	1,487	0.07%
2023/11/30	2	70.65	4	70.53	70.20	-2	1,481	-0.14%
2023/11/29	8	71.32	16	71.08	71.10	-8	1,478	-0.54%
2023/11/28	1	68.00	1	69.50	69.70	0	1,435	0.00%
2023/11/27	12	68.66	3	68.47	68.20	9	1,429	0.63%
2023/11/24	5	68.68	5	68.50	68.10	0	1,456	0.00%
2023/11/22	1	68.60	4	68.90	68.80	-3	1,498	-0.20%
2023/11/21	6	68.72	6	68.50	68.20	0	1,546	0.00%
2023/11/20	6	67.42	4	67.60	67.60	2	1,653	0.12%
2023/11/17	0	0.00	1	65.00	65.10	-1	1,623	-0.06%
2023/11/16	3.5	65.33	2	65.10	65.00	1.5	1,658	0.09%
2023/11/15	6	65.18	16	64.91	64.30	-10	1,630	-0.61%
2023/11/06	4	61.70	7	61.74	61.60	-3	1,638	-0.18%
2023/11/02	0	0.00	3	59.23	59.70	-3	1,668	-0.18%
2023/11/01	3	57.50	0	0.00	57.20	3	1,715	0.17%
2023/10/31	8	61.50	7	59.19	58.50	1	1,721	0.06%
2023/10/27	2	61.00	0	0.00	59.80	2	1,759	0.11%
2023/10/25	0	0.00	1	63.00	62.10	-1	1,878	-0.05%
2023/10/24	1	62.80	0	0.00	62.50	1	1,953	0.05%
2023/10/23	6.3	63.53	12	63.13	62.80	-5.7	1,986	-0.29%
2023/10/20	1	59.50	0	0.00	60.00	1	2,041	0.05%
2023/10/19	10	61.79	10	60.96	60.90	0	2,272	0.00%
2023/10/18	19	63.97	12	62.63	63.00	7	2,427	0.29%
2023/10/17	0	0.00	3	66.40	66.40	-3	2,381	-0.13%
2023/10/11	0	0.00	1	61.00	61.10	-1	3,058	-0.03%
2023/10/06	1	62.40	1	62.00	62.00	0	3,173	0.00%
2023/10/05	0	0.00	3	63.70	62.40	-3	3,266	-0.09%
2023/10/04	0	0.00	4.1	61.77	62.90	-4.1	3,426	-0.12%
2023/10/03	0	0.00	1	63.50	62.60	-1	3,636	-0.03%
2023/10/02	4	63.30	0	0.00	63.10	4	3,833	0.10%
2023/09/27	1	59.70	0	0.00	60.60	1	3,948	0.03%
2023/09/26	1	61.20	2	60.70	60.40	-1	3,971	-0.02%
2023/09/22	1	60.00	1	60.00	60.10	0	3,971	0.00%
2023/09/21	1	59.80	0	0.00	59.90	1	3,976	0.03%
2023/09/18	2	61.50	0	0.00	61.00	2	3,983	0.05%
2023/09/15	0	0.00	4	62.50	63.00	-4	3,980	-0.10%
2023/09/14	1	61.50	1	61.70	62.00	0	3,976	0.00%
2023/09/13	0	60.40	0	0.00	60.50	0	3,975	0.00%
2023/09/12	3	61.03	3	61.87	61.00	0	3,972	0.00%
2023/09/11	3	63.30	0	0.00	62.10	3	3,977	0.08%
2023/09/08	0	0.00	2	64.15	63.60	-2	3,968	-0.05%
2023/09/07	0.1	66.10	0	0.00	65.70	0.1	3,952	0.00%
2023/09/06	1	67.50	1	67.30	66.70	0	3,941	0.00%
2023/09/05	1	66.70	0	0.00	66.70	1	3,939	0.03%
2023/09/01	1	68.80	4	67.90	67.00	-3	3,945	-0.08%
2023/08/31	3	68.07	2.2	68.00	68.00	0.9	3,943	0.02%
2023/08/30	0	0.00	1	68.30	67.60	-1	3,948	-0.03%
2023/08/29	3	66.77	1.4	66.75	66.60	1.6	4,127	0.04%
2023/08/28	2	67.80	0	0.00	67.00	2	4,187	0.05%
2023/08/25	3	67.67	6	67.45	66.90	-3	4,139	-0.07%
2023/08/24	8.1	69.63	1.7	66.97	66.70	6.3	4,095	0.15%
2023/08/23	0.1	66.50	0	0.00	66.20	0.1	3,939	0.00%
2023/08/22	6.3	65.44	4.1	65.73	65.60	2.2	3,917	0.06%
2023/08/18	1	58.40	2	62.55	62.70	-1	3,851	-0.03%
2023/08/17	0.3	64.60	1	63.30	64.40	-0.7	3,827	-0.02%
2023/08/16	1	62.70	2	62.25	63.40	-1	3,815	-0.03%
2023/08/15	1	63.40	1	63.90	62.50	0	3,808	0.00%
2023/08/14	0	61.80	3	61.63	61.70	-3	3,798	-0.08%
2023/08/11	11	63.01	12	62.90	62.90	-1	3,788	-0.03%
2023/08/10	2	63.00	1	63.60	63.30	1	3,774	0.03%
2023/08/09	1	65.00	0.1	65.60	65.20	0.9	3,744	0.02%
2023/08/08	5	67.04	4	66.63	66.80	1	3,723	0.03%
2023/08/07	9.3	68.52	6	68.97	69.20	3.3	3,690	0.09%
2023/08/04	0	0.00	2	64.70	64.60	-2	3,624	-0.06%
2023/08/02	1	66.00	5.1	66.92	64.70	-4.1	3,608	-0.11%
2023/08/01	5	68.22	3.1	68.40	67.70	1.9	3,564	0.05%
2023/07/31	9	71.01	5.2	70.29	68.10	3.8	3,593	0.11%
2023/07/28	5	69.68	6	69.82	70.20	-1	3,509	-0.03%
2023/07/27	8.1	72.01	10	71.74	70.60	-2	3,464	-0.06%
2023/07/26	6	70.90	8	71.29	70.20	-2	3,383	-0.06%
2023/07/25	16.2	73.82	16.3	73.53	72.70	-0.2	3,322	0.00%
2023/07/24	26.6	76.19	19.2	75.80	74.70	7.4	3,201	0.23%
2023/07/21	19.5	70.53	30	69.63	73.40	-10.5	2,967	-0.35%
2023/07/20	13.2	68.42	12	66.80	66.80	1.2	2,781	0.04%
2023/07/19	30	70.33	37.1	68.28	68.10	-7.1	2,697	-0.26%
2023/07/18	33.2	75.14	19	73.86	69.30	14.2	2,518	0.56%
2023/07/17	3	73.30	1	73.30	73.30	2	2,139	0.09%
2023/07/14	1	66.70	6	66.70	66.70	-5	2,149	-0.23%
2023/07/13	13	60.98	23	62.00	60.70	-10	2,281	-0.44%
2023/07/12	6	61.18	7	61.24	61.00	-1	2,277	-0.04%
2023/07/11	31	60.74	13	60.49	60.50	18	2,185	0.82%
2023/07/10	13	58.03	13	58.78	60.50	0	2,020	0.00%
2023/07/07	5	56.76	15.1	56.93	57.20	-10.1	1,809	-0.56%
2023/07/06	6	54.18	6	54.38	53.50	0	1,600	0.00%
2023/07/05	2	54.70	8	54.68	54.40	-6	1,511	-0.40%
2023/07/04	1	53.50	0	0.00	53.40	1	1,459	0.07%
2023/06/30	0	0.00	1	52.00	51.80	-1	1,437	-0.07%
2023/06/29	1.4	52.15	0	0.00	51.60	1.4	1,433	0.09%
2023/06/28	0	0.00	10	53.20	51.50	-10	1,423	-0.70%
2023/06/21	0	0.00	1	52.50	52.80	-1	1,408	-0.07%
2023/06/19	1	53.40	0	0.00	52.70	1	1,398	0.07%
2023/06/16	2	52.55	1	53.70	53.40	1	1,391	0.07%
2023/06/15	0.4	53.40	2	53.00	52.70	-1.7	1,378	-0.12%
2023/06/09	1.4	53.50	0	0.00	53.20	1.4	1,358	0.10%
2023/06/08	0.4	53.00	0	0.00	52.20	0.4	1,350	0.03%
2023/06/07	0	53.60	0.1	53.80	53.00	0	1,352	0.00%
2023/06/06	1	51.70	4	51.70	51.70	-3	1,354	-0.22%
2023/06/05	4.4	53.07	0	0.00	52.80	4.4	1,375	0.32%
2023/06/02	11.4	55.72	4	55.68	53.10	7.4	1,360	0.54%
2023/06/01	18	52.66	3.1	52.30	55.00	14.9	1,146	1.30%
2023/05/31	2	49.80	0	0.00	50.00	2	1,073	0.19%
2023/05/30	1	50.10	0.2	49.90	51.00	0.8	1,072	0.07%
2023/05/29	0	0.00	1	48.90	48.90	-1	1,045	-0.10%
2023/05/26	1	49.00	0	0.00	48.00	1	1,048	0.10%
2023/05/19	0	0.00	0	49.10	48.55	0	1,079	0.00%
2023/05/18	2	48.50	0	0.00	48.55	2	1,082	0.18%
2023/05/12	1	47.20	1	46.70	47.15	0	1,132	0.00%
2023/05/05	0.4	51.70	1	51.10	50.50	-0.6	1,262	-0.05%
2023/05/04	0	0.00	1	47.55	49.70	-1	1,253	-0.08%
2023/04/27	1	47.05	0	0.00	47.10	1	1,462	0.07%
2023/04/24	0	0.00	2	50.00	50.10	-2	1,442	-0.14%
2023/04/21	1.1	49.75	1	51.00	49.70	0.1	1,435	0.01%
2023/04/20	3	53.13	1	53.60	52.10	2	1,406	0.14%
2023/04/19	4	54.18	9	53.91	53.90	-5	1,372	-0.36%
2023/04/18	25	56.58	19	56.52	55.60	6	1,313	0.46%
2023/04/17	4	51.25	1	51.40	53.00	3	1,099	0.27%
2023/04/14	0	0.00	1	47.60	48.20	-1	977	-0.10%
2023/04/13	1	48.30	0	0.00	47.70	1	970	0.10%
2023/04/12	0	47.95	0	48.20	48.45	0	965	0.00%
2023/04/11	0	47.93	0	0.00	47.85	0	961	0.00%
2023/04/06	2	48.60	0	0.00	48.40	2	958	0.21%
2023/03/30	1	47.00	0	0.00	47.45	1	950	0.11%
2023/03/29	0	0.00	1	47.60	47.00	-1	949	-0.11%
2023/03/27	0	47.75	0	0.00	47.75	0	954	0.00%
2023/03/24	1.1	47.31	0	0.00	47.60	1.1	958	0.12%
2023/03/23	0	46.75	0	0.00	46.90	0	955	0.00%
2023/03/17	1	45.60	1	45.65	45.80	0	982	0.00%
2023/03/13	0	46.15	3	46.47	46.80	-3	989	-0.30%
2023/03/10	0	48.70	3	48.45	47.70	-3	985	-0.30%
2023/03/09	3	50.03	2	50.40	49.95	1	981	0.10%
2023/03/08	7	50.30	0	0.00	50.80	7	979	0.72%
2023/03/06	0	0.00	1	49.00	49.05	-1	941	-0.11%
2023/03/03	1	48.60	2	48.50	48.60	-1	946	-0.11%
2023/03/02	1	47.60	0	0.00	47.60	1	977	0.10%
2023/02/23	7	48.91	0	0.00	48.85	7	980	0.71%
2023/02/22	0	48.00	0	0.00	47.75	0	980	0.00%
2023/02/21	0	0.00	1	48.60	48.60	-1	979	-0.10%
2023/02/20	0	48.75	5	48.40	48.10	-5	984	-0.51%
2023/02/17	0	0.00	2	48.00	48.30	-2	979	-0.20%
2023/02/16	1	47.15	1	47.30	47.35	0	983	0.00%
2023/02/15	0	47.15	0	0.00	46.85	0	991	0.00%
2023/02/10	0	0.00	2.2	47.39	47.35	-2.2	961	-0.22%
2023/02/09	0	0.00	20	48.06	47.90	-20	951	-2.10%
2023/02/08	0	0.00	1	48.85	48.85	-1	938	-0.11%
2023/02/07	5.1	49.14	10	48.67	49.00	-4.9	927	-0.53%
2023/02/06	9.2	49.78	2.1	50.02	49.70	7.1	904	0.78%
2023/02/03	37	50.34	28	50.60	50.00	9	881	1.02%
2023/02/02	11.1	49.24	14	49.07	49.45	-3	807	-0.37%
2023/02/01	38.2	48.67	21	48.81	49.45	17.2	757	2.27%
2023/01/31	6	43.66	3	44.57	46.40	3	597	0.50%
2023/01/30	0	0.00	1	42.00	42.20	-1	535	-0.19%
2023/01/10	0	0.00	0.4	41.00	41.05	-0.4	533	-0.07%
2022/12/29	0	0.00	2	39.10	39.30	-2	598	-0.33%
2022/12/27	2	40.15	0	0.00	40.45	2	611	0.33%
2022/12/26	0	0.00	0.1	40.00	40.20	-0.1	620	-0.02%
2022/12/16	0	41.70	2	40.50	40.20	-2	716	-0.28%
2022/12/15	1	41.45	0	0.00	41.25	1	713	0.14%
2022/12/14	0	41.95	0	0.00	41.80	0	715	0.00%
2022/12/13	5	42.56	3	41.70	41.70	2	714	0.28%
2022/12/12	0	41.45	5	41.47	42.95	-5	711	-0.70%
2022/12/09	0	41.60	0	0.00	42.55	0	704	0.00%
2022/12/08	0	41.95	0	0.00	41.35	0	699	0.00%
2022/12/07	0	41.53	0	0.00	41.25	0	701	0.00%
2022/12/06	2	42.73	0	0.00	42.20	2	702	0.29%
2022/12/05	1	43.15	0	0.00	43.10	1	689	0.14%
2022/12/02	1	43.30	2	43.40	43.30	-1	689	-0.14%
2022/12/01	0	0.00	8	43.40	43.40	-8	695	-1.15%
2022/11/30	5	42.77	5	42.46	42.60	0	695	0.00%
2022/11/29	1	41.65	0	0.00	41.50	1	683	0.15%
2022/11/28	0	0.00	1	40.60	40.95	-1	689	-0.15%
2022/11/25	2	41.50	2	41.90	41.00	0	696	0.00%
2022/11/24	1	41.85	1	42.60	41.65	0	691	0.00%
2022/11/21	1	39.95	0	0.00	39.60	1	664	0.15%
2022/11/17	1	40.55	2	40.70	41.00	-1	660	-0.15%
2022/11/14	0	0.00	1	40.40	40.45	-1	669	-0.15%
2022/11/11	1	39.50	0	0.00	39.20	1	660	0.15%
2022/11/02	0	39.00	0	0.00	38.80	0	714	0.00%
2022/10/28	5	37.00	0	0.00	36.85	5	736	0.68%
2022/10/25	0	37.00	0	0.00	36.90	0	757	0.00%
2022/10/20	1	36.95	0	0.00	37.30	1	770	0.13%
2022/10/03	0	0.00	5	41.65	41.45	-5	824	-0.61%
2022/09/28	1	39.50	0	0.00	39.10	1	856	0.12%
2022/09/27	0	41.40	0	0.00	42.20	0	855	0.00%
2022/09/26	4	41.95	0	0.00	40.75	4	851	0.47%
2022/09/23	0	45.60	0	0.00	44.15	0	844	0.00%
2022/09/22	0	0.00	3	45.40	45.20	-3	862	-0.35%
2022/09/21	0	0.00	3	45.35	45.35	-3	868	-0.35%
2022/09/20	1	46.35	0	0.00	46.30	1	874	0.11%
2022/09/19	3	46.65	0	0.00	46.05	3	888	0.34%
2022/09/16	1	47.50	0	0.00	47.40	1	895	0.11%
2022/09/15	0	49.43	0	0.00	48.50	0	911	0.00%
2022/09/12	2	49.30	0	0.00	49.25	2	982	0.20%
2022/09/02	0	50.70	0	0.00	50.10	0	1,117	0.00%
2022/08/30	8	52.00	8	52.00	52.00	0	1,184	0.00%
2022/08/29	4	52.10	0	0.00	51.70	4	1,199	0.33%
2022/08/26	10	55.30	10	54.80	54.80	0	1,196	0.00%
2022/08/24	0	0.00	10	54.40	54.30	-10	1,316	-0.76%
2022/08/23	0	0.00	2	54.40	54.10	-2	1,330	-0.15%
2022/08/22	1	54.40	1	54.40	55.20	0	1,346	0.00%
2022/08/19	1	55.70	1	56.00	55.60	0	1,362	0.00%
2022/08/18	0	55.50	2.2	55.36	55.20	-2.2	1,372	-0.16%
2022/08/16	0	0.00	1	55.80	55.20	-1	1,426	-0.07%
2022/08/15	1	54.60	0	0.00	55.60	1	1,436	0.07%
2022/08/12	1	54.60	2	55.20	55.10	-1	1,438	-0.07%
2022/08/11	0	0.00	10	54.10	54.40	-10	1,452	-0.69%
2022/08/10	11	54.07	0	0.00	53.80	11	1,464	0.75%
2022/08/09	2	55.05	0	0.00	54.90	2	1,468	0.14%
2022/08/05	0	0.00	1	53.00	53.00	-1	1,490	-0.07%
2022/08/01	0	53.60	0	0.00	53.50	0	1,670	0.00%
2022/07/28	0.4	54.50	0	0.00	53.30	0.4	1,720	0.02%
2022/07/25	0	0.00	1	53.30	53.20	-1	1,795	-0.06%
2022/07/22	0	54.70	5	53.66	53.80	-5	1,805	-0.28%
2022/07/21	2	53.50	0	0.00	53.50	2	1,825	0.11%
2022/07/20	3	52.90	0	0.00	52.10	3	1,829	0.16%
2022/07/19	0.3	52.14	0	0.00	51.80	0.3	1,848	0.02%
2022/07/15	0	51.80	0	0.00	50.40	0	1,864	0.00%
2022/07/13	1	49.60	1	49.00	48.70	0	1,895	0.00%
2022/07/12	0	48.00	0	0.00	46.70	0	1,934	0.00%
2022/07/11	0	0.00	1	49.95	49.00	-1	1,948	-0.05%
2022/07/08	1	49.65	1	49.40	49.60	0	1,973	0.00%
2022/07/07	1	48.25	1	47.45	49.15	0	1,993	0.00%
2022/07/06	1	50.10	0	0.00	50.10	1	2,015	0.05%
2022/07/01	0	0.00	12	54.65	50.90	-12	2,238	-0.54%
2022/06/30	10	55.20	0	0.00	54.70	10	2,285	0.44%
2022/06/28	0	0.00	1	57.80	58.60	-1	2,329	-0.04%
2022/06/27	1	59.30	0	0.00	59.60	1	2,386	0.04%
2022/06/23	15	56.37	10	56.27	56.40	5	2,708	0.18%
2022/06/22	6	57.78	6	56.62	55.50	0	2,998	0.00%
2022/06/21	4	59.58	0	0.00	59.80	4	3,046	0.13%
2022/06/20	0	0.00	7	60.29	58.00	-7	3,065	-0.23%
2022/06/17	3	62.60	18	63.28	62.60	-15	3,041	-0.49%
2022/06/16	2	64.40	3	68.03	64.20	-1	3,061	-0.03%
2022/06/15	1	67.10	2	69.10	67.10	-1	3,042	-0.03%
2022/06/14	1	67.70	2	67.60	68.50	-1	3,045	-0.03%
2022/06/13	11	68.19	4	68.35	67.90	7	3,035	0.23%
2022/06/10	7	71.51	3	71.30	72.20	4	3,006	0.13%
2022/06/09	6	71.80	1.1	71.35	71.40	4.9	2,999	0.16%
2022/06/08	3	71.93	5.2	70.99	70.60	-2.2	2,987	-0.07%
2022/06/07	0	0.00	2.2	69.37	70.10	-2.2	2,986	-0.07%
2022/06/06	2	68.75	0	0.00	68.60	2	3,017	0.07%
2022/06/02	0	0.00	2.7	69.24	69.10	-2.7	3,186	-0.08%
2022/06/01	8.2	71.47	6	71.25	70.20	2.2	3,448	0.06%
2022/05/31	0	0.00	1	68.60	68.20	-1	3,519	-0.03%
2022/05/30	1	68.30	4	68.35	68.30	-3	3,520	-0.09%
2022/05/27	0	0.00	4	68.15	67.50	-4	3,541	-0.11%
2022/05/26	21	67.63	21	66.65	66.40	0	3,537	0.00%
2022/05/25	5.3	67.13	4	67.40	67.30	1.3	3,528	0.04%
2022/05/24	3	67.17	0	0.00	65.90	3	3,530	0.08%
2022/05/23	3	65.97	3	65.70	65.70	0	3,507	0.00%
2022/05/20	1	65.70	2	66.10	65.60	-1	3,519	-0.03%
2022/05/19	2	63.95	1	63.90	65.60	1	3,508	0.03%
2022/05/16	0	0.00	4	63.20	63.10	-4	3,500	-0.11%
2022/05/13	5	63.20	0	0.00	63.10	5	3,486	0.14%
2022/05/12	1	63.30	3	66.20	62.00	-2	3,478	-0.06%
2022/05/11	27	68.78	20	67.73	66.90	7	3,433	0.20%
2022/05/10	1	69.20	7	67.74	69.80	-6	3,394	-0.18%
2022/05/09	4	68.65	0	0.00	67.20	4	3,380	0.12%
2022/05/06	7	67.37	10	68.25	69.60	-3	3,391	-0.09%
2022/05/05	3	70.07	1.1	70.00	69.80	1.9	3,383	0.06%
2022/05/04	2	68.40	5	69.10	69.00	-3	3,363	-0.09%
2022/05/03	1	65.80	0	0.00	67.20	1	3,343	0.03%
2022/04/29	2	66.55	2	65.45	65.20	0	3,330	0.00%
2022/04/28	2	65.85	0	0.00	65.00	2	3,333	0.06%
2022/04/27	2	65.10	1	65.10	65.10	1	3,327	0.03%
2022/04/26	1	68.30	0	0.00	67.60	1	3,307	0.03%
2022/04/25	3	68.53	0	0.00	67.70	3	3,321	0.09%
2022/04/22	1	70.10	4	70.45	70.40	-3	3,307	-0.09%
2022/04/21	1	71.60	7	71.26	71.00	-6	3,329	-0.18%
2022/04/20	4	70.05	11	70.58	69.80	-7	3,329	-0.21%
2022/04/19	0	70.80	0	0.00	70.10	0	3,329	0.00%
2022/04/18	5	72.58	10.2	71.57	70.10	-5.2	3,375	-0.15%
2022/04/15	23	74.30	19	73.81	73.10	4	3,371	0.12%
2022/04/14	8	76.81	15	76.79	76.30	-7	3,472	-0.20%
2022/04/13	10	75.86	12	75.83	76.90	-2	3,484	-0.06%
2022/04/12	9	74.97	6	74.62	74.10	3	3,510	0.09%
2022/04/11	40.2	76.58	32	75.89	75.30	8.2	3,526	0.23%
2022/04/08	22.2	78.93	17.1	79.83	78.30	5.1	3,506	0.15%
2022/04/07	32.2	77.74	26	77.81	76.60	6.2	3,468	0.18%
2022/04/06	24	77.30	38	77.82	79.30	-14	3,407	-0.41%
2022/04/01	7	75.60	7	75.74	76.10	0	3,390	0.00%
2022/03/31	17	76.54	17	75.94	75.90	0	3,454	0.00%
2022/03/30	3	78.90	20	78.41	77.70	-17	3,860	-0.44%
2022/03/29	70	80.98	16	78.53	77.80	54	3,985	1.35%
2022/03/28	41	79.57	45	79.83	81.50	-4	3,825	-0.10%
2022/03/25	60.1	78.45	54.2	78.31	80.00	5.9	3,684	0.16%
2022/03/24	23	72.39	23	72.62	74.50	0	3,404	0.00%
2022/03/23	5	71.22	6	70.92	71.00	-1	3,379	-0.03%
2022/03/22	2	69.90	1.1	70.19	70.10	0.9	3,431	0.03%
2022/03/21	5.1	68.70	3	69.30	69.50	2.1	3,457	0.06%
2022/03/18	2	70.95	1	71.60	71.30	1	3,486	0.03%
2022/03/17	1	71.20	1	70.80	71.20	0	3,560	0.00%
2022/03/16	1	67.80	0	0.00	68.70	1	3,588	0.03%
2022/03/15	0	0.00	5	69.72	68.80	-5	3,656	-0.14%
2022/03/14	1	70.90	1	72.10	71.10	0	3,797	0.00%
2022/03/11	2	71.45	1	71.90	71.20	1	4,011	0.02%
2022/03/10	5	72.48	3	72.50	73.00	2	4,063	0.05%
2022/03/09	8	70.34	5	70.32	71.00	3	4,067	0.07%
2022/03/08	27	74.96	30	75.86	69.40	-3	4,118	-0.07%
2022/03/07	45.2	77.42	31	77.31	75.20	14.2	4,075	0.35%
2022/03/04	7	76.84	10	76.02	76.80	-3	3,894	-0.08%
2022/03/03	2	73.35	0	0.00	72.30	2	3,840	0.05%
2022/03/02	1.3	72.92	2	72.25	71.90	-0.8	3,913	-0.02%
2022/03/01	1	70.50	1	70.40	72.40	0	3,947	0.00%
2022/02/25	6	70.47	1	69.80	69.20	5	4,007	0.12%
2022/02/24	0	0.00	2.4	70.03	69.20	-2.4	4,093	-0.06%
2022/02/23	0	71.80	0	0.00	71.90	0	4,165	0.00%
2022/02/18	1	74.80	1	74.20	74.70	0	4,577	0.00%
2022/02/17	1.2	74.98	5	75.08	74.80	-3.8	4,971	-0.08%
2022/02/16	2	74.75	2	74.40	73.80	0	5,258	0.00%
2022/02/14	0	0.00	1.1	74.96	74.20	-1.1	5,534	-0.02%
2022/02/11	1	76.30	0	0.00	75.80	1	5,714	0.02%
2022/02/10	7	76.66	4	76.70	76.10	3	6,020	0.05%
2022/02/09	0.4	75.80	1	75.70	76.80	-0.7	6,187	-0.01%
2022/02/08	1	75.60	1	73.40	75.40	0	6,695	0.00%
2022/02/07	0	0.00	1	72.70	72.70	-1	6,914	-0.01%
2022/01/26	2	69.70	0	0.00	69.40	2	7,302	0.03%
2022/01/24	0.2	71.60	1.1	69.95	71.60	-0.9	8,034	-0.01%
2022/01/21	0	71.40	1.4	71.82	70.80	-1.4	8,399	-0.02%
2022/01/20	0	0.00	0	73.80	73.80	0	8,589	0.00%
2022/01/19	1	74.00	0.2	74.00	73.70	0.8	8,849	0.01%
2022/01/18	0.2	75.90	0	0.00	74.70	0.2	8,983	0.00%
2022/01/14	0.1	72.00	0	0.00	72.80	0.1	9,213	0.00%
2022/01/13	0.2	73.30	2	73.90	73.80	-1.8	9,357	-0.02%
2022/01/12	2	74.78	3	73.80	73.00	-1	9,434	-0.01%
2022/01/11	2.1	75.19	6	72.98	73.10	-3.9	9,535	-0.04%
2022/01/10	0.1	77.00	0.1	77.02	76.70	0	9,702	0.00%
2022/01/07	5.5	79.37	3	78.67	77.20	2.5	9,953	0.03%
2022/01/06	2	80.75	8	81.78	82.50	-6	9,879	-0.06%
2022/01/05	1.2	82.83	1	82.60	81.50	0.2	9,927	0.00%
2022/01/04	2.3	82.19	4.2	81.57	81.90	-2	9,942	-0.02%
2022/01/03	2	80.60	0	0.00	80.20	2	10,002	0.02%
2021/12/30	13	81.98	11	81.53	81.10	2	10,231	0.02%
2021/12/28	2.1	81.08	6	80.38	80.20	-4	10,264	-0.04%
2021/12/27	3.2	83.49	4	82.23	81.30	-0.8	10,307	-0.01%
2021/12/24	126.5	87.24	123	85.80	82.20	3.5	10,280	0.03%	大買/大賣/
2021/12/23	9.4	83.01	11	83.54	85.00	-1.6	9,864	-0.02%
2021/12/22	2	79.80	1	80.50	79.30	1	9,725	0.01%
2021/12/20	0	0.00	1	78.10	78.60	-1	9,902	-0.01%
2021/12/17	9	78.88	10	78.98	78.30	-1	10,018	-0.01%
2021/12/16	6.3	81.43	2	82.00	81.00	4.3	10,033	0.04%
2021/12/15	6	77.83	4	78.00	78.30	2	10,006	0.02%
2021/12/14	1.1	81.33	4	79.75	77.80	-2.9	10,055	-0.03%
2021/12/13	5	82.90	11	82.36	82.30	-6	10,053	-0.06%
2021/12/10	3	81.06	8	80.50	80.00	-5	10,001	-0.05%
2021/12/09	14.1	82.21	10	82.36	81.10	4.1	10,014	0.04%
2021/12/08	23	83.83	9	83.90	82.70	14	9,948	0.14%
2021/12/07	16	83.44	9	83.74	81.80	7	9,819	0.07%
2021/12/06	10	79.40	15.1	76.98	79.40	-5.1	9,634	-0.05%
2021/12/03	2	78.65	2	78.85	77.90	0	9,605	0.00%
2021/12/02	7.1	79.35	0.2	79.10	77.80	6.9	9,619	0.07%
2021/12/01	17.2	80.63	19	80.98	80.80	-1.8	9,533	-0.02%
2021/11/30	12.2	84.13	12.3	84.19	84.40	-0.1	9,400	0.00%
2021/11/29	8	79.03	11	79.23	80.60	-3	9,297	-0.03%
2021/11/26	2.2	80.10	0	0.00	81.00	2.2	9,202	0.02%
2021/11/25	15.1	83.93	14	84.54	81.00	1.1	9,124	0.01%
2021/11/24	35	83.76	41.1	83.47	84.80	-6.1	9,060	-0.07%
2021/11/23	11.1	86.04	12.2	83.75	83.10	-1.1	8,986	-0.01%
2021/11/22	6.1	86.88	3	86.47	86.70	3.1	8,898	0.03%
2021/11/19	42	86.90	51	87.21	88.40	-9	8,810	-0.10%
2021/11/18	25	86.46	29	86.11	84.30	-4	8,653	-0.05%
2021/11/17	16.1	85.05	18	85.36	85.50	-1.9	8,544	-0.02%
2021/11/16	27.2	88.57	28	88.73	87.10	-0.8	8,390	-0.01%
2021/11/15	56.2	81.11	48.1	81.48	84.00	8.1	8,004	0.10%
2021/11/12	34	79.97	38	78.74	77.60	-4	7,719	-0.05%
2021/11/11	10	80.41	9	79.23	78.80	1	7,578	0.01%
2021/11/10	18	79.86	8	79.99	79.90	10	7,465	0.13%
2021/11/09	65	78.62	77	78.98	80.80	-12	7,301	-0.16%
2021/11/08	17	79.58	20	78.68	76.00	-3	6,996	-0.04%
2021/11/05	169	79.65	195	80.42	78.00	-26	6,829	-0.38%	大買/大賣/
2021/11/04	31.2	78.12	36	76.96	76.60	-4.8	6,330	-0.08%
2021/11/03	58.2	76.82	30.1	76.82	77.90	28.1	6,108	0.46%
2021/11/02	24	74.41	34.5	74.21	76.60	-10.5	5,716	-0.18%
2021/11/01	98.3	74.62	59	74.82	75.00	39.3	5,436	0.72%
2021/10/29	23	67.61	40.3	68.55	70.70	-17.3	4,990	-0.35%
2021/10/28	36	63.85	21.7	63.48	64.30	14.4	4,615	0.31%
2021/10/27	18.5	63.30	27	63.31	62.30	-8.5	4,448	-0.19%
2021/10/26	8	61.06	10	61.07	60.50	-2	4,224	-0.05%
2021/10/25	8	60.84	10.5	60.79	61.70	-2.5	4,120	-0.06%
2021/10/22	29	57.88	36	58.41	59.30	-7	4,053	-0.17%
2021/10/21	31.5	59.15	30	60.23	57.00	1.5	4,107	0.04%
2021/10/20	14.2	59.31	18	59.34	59.40	-3.8	4,256	-0.09%
2021/10/19	23	58.74	20	59.19	60.00	3	4,281	0.07%
2021/10/18	54	57.49	57	57.64	59.10	-3	4,211	-0.07%
2021/10/15	115.3	57.71	104.3	57.28	56.40	11	4,051	0.27%	大買/大賣/
2021/10/14	0	0.00	7.2	53.44	55.90	-7.2	3,828	-0.19%
2021/10/13	1	54.70	2	53.70	53.40	-1	3,845	-0.03%
2021/10/12	5	55.28	5.5	55.87	55.60	-0.5	3,859	-0.01%
2021/10/08	17.3	55.81	5.1	54.59	55.50	12.2	3,844	0.32%
2021/10/07	9.4	55.68	21.1	55.99	55.50	-11.8	3,887	-0.30%
2021/10/06	13.4	53.57	11	54.07	52.90	2.4	3,820	0.06%
2021/10/05	1.1	53.23	9	52.17	53.80	-7.9	4,098	-0.19%
2021/10/04	2	51.20	3.2	51.31	50.90	-1.2	4,311	-0.03%
2021/10/01	5.1	51.68	15.4	51.62	50.80	-10.4	4,405	-0.24%
2021/09/30	3	53.40	15	53.54	53.20	-12	4,573	-0.26%
2021/09/29	5.5	53.65	4	53.83	53.60	1.5	4,565	0.03%
2021/09/28	5.1	54.02	6	53.97	54.40	-0.9	4,590	-0.02%
2021/09/27	60.6	55.48	28.6	54.79	54.10	32.1	4,552	0.70%
2021/09/24	9	54.60	21.5	55.50	55.50	-12.5	4,459	-0.28%
2021/09/23	16.4	53.43	7.3	53.65	53.30	9.1	4,367	0.21%
2021/09/22	1.1	52.63	4	52.98	52.40	-2.9	4,380	-0.07%
2021/09/17	8.1	52.02	8	52.41	52.90	0.1	4,448	0.00%
2021/09/16	14	52.64	10	52.56	52.00	4	4,385	0.09%
2021/09/15	2	50.55	0	0.00	50.80	2	4,338	0.05%
2021/09/14	3.4	50.86	4	50.90	50.80	-0.6	4,331	-0.01%
2021/09/13	5.1	49.33	3	49.52	49.40	2.1	4,316	0.05%
2021/09/10	4.1	48.23	4	48.80	49.55	0.1	4,359	0.00%
2021/09/09	1	48.35	1.2	46.77	48.25	-0.2	4,392	0.00%
2021/09/08	2	45.85	0	0.00	45.20	2	4,477	0.04%
2021/09/07	3	47.97	3	47.73	47.85	0	4,601	0.00%
2021/09/06	0	0.00	0.2	46.22	45.85	-0.2	4,858	0.00%
2021/08/31	7	47.99	7	47.69	47.80	0	5,407	0.00%
2021/08/30	2	47.45	1	47.55	47.40	1	5,486	0.02%
2021/08/27	1	46.10	1	46.30	46.30	0	5,518	0.00%
2021/08/24	1.1	47.36	4	46.69	46.00	-2.9	5,713	-0.05%
2021/08/23	0	0.00	1	46.20	46.60	-1	5,804	-0.02%
2021/08/20	1.2	45.60	3	44.65	45.30	-1.8	5,813	-0.03%
2021/08/19	1	45.05	0	0.00	44.50	1	5,806	0.02%
2021/08/18	0.1	46.00	4	45.60	46.50	-3.9	5,837	-0.07%
2021/08/17	0.3	45.30	0	0.00	43.65	0.3	5,827	0.01%
2021/08/16	10.1	45.75	2	45.98	45.50	8.1	5,819	0.14%
2021/08/13	5.1	48.59	4	47.85	47.50	1.1	5,810	0.02%
2021/08/09	5	52.64	0	0.00	52.40	5	5,756	0.09%
2021/08/06	2	53.80	0	0.00	53.80	2	5,764	0.03%
2021/08/05	10	54.00	0	0.00	55.00	10	5,790	0.17%
2021/08/03	0	0.00	1	54.40	54.30	-1	5,902	-0.02%
2021/08/02	1	54.00	10	54.75	54.00	-9	5,919	-0.15%
2021/07/30	5	56.08	2	56.75	55.70	3	5,917	0.05%
2021/07/29	1	56.30	1	55.70	55.80	0	5,953	0.00%
2021/07/28	25	54.03	18	53.62	54.50	7	5,960	0.12%
2021/07/27	3	58.37	3	57.57	56.60	0	5,947	0.00%
2021/07/26	21	59.98	27.2	60.53	59.70	-6.2	5,847	-0.11%
2021/07/23	5	57.46	3	58.53	56.80	2	5,605	0.04%
2021/07/22	4	56.90	4	56.80	56.20	0	5,579	0.00%
2021/07/21	3	58.57	32	56.63	55.80	-29	5,543	-0.52%
2021/07/20	15	57.68	30	57.66	57.20	-15	5,497	-0.27%
2021/07/19	11	59.15	4	59.80	58.70	7	5,454	0.13%
2021/07/16	7	58.64	4	58.45	58.30	3	5,440	0.06%
2021/07/15	8.1	56.00	1	55.50	56.40	7.1	5,387	0.13%
2021/07/14	26	56.38	17	56.53	55.20	9	5,382	0.17%
2021/07/13	21	59.67	32	60.19	59.00	-11	5,323	-0.21%
2021/07/12	43	61.64	15	60.97	60.90	28	5,165	0.54%
2021/07/09	36.5	54.71	40.5	56.63	58.50	-4	4,854	-0.08%
2021/07/08	29	54.20	8.1	53.81	55.10	20.9	4,641	0.45%
2021/07/07	6	53.98	59.5	53.24	54.70	-53.5	4,544	-1.18%
2021/07/06	4	51.33	3	51.57	50.50	1	4,385	0.02%
2021/07/05	54	52.05	14	51.33	51.10	40	4,451	0.90%
2021/07/02	2	50.05	0	0.00	50.10	2	4,470	0.04%
2021/07/01	7	50.77	1	51.30	50.40	6	4,616	0.13%
2021/06/30	7	50.51	7.5	50.15	50.40	-0.5	4,783	-0.01%
2021/06/29	4.2	49.83	0.3	50.40	49.60	3.9	4,958	0.08%
2021/06/28	2	51.30	12	51.35	51.50	-10	5,078	-0.20%
2021/06/25	2	49.35	0	0.00	49.10	2	5,432	0.04%
2021/06/24	0	0.00	2	49.70	49.35	-2	5,593	-0.04%
2021/06/23	2	49.50	0	0.00	49.50	2	5,602	0.04%
2021/06/22	1	48.60	3	48.53	48.50	-2	5,605	-0.04%
2021/06/21	9.5	49.66	0.3	50.00	49.10	9.2	5,582	0.16%
2021/06/18	2.5	50.30	2	50.00	49.00	0.5	5,561	0.01%
2021/06/17	7	50.07	3	50.47	49.95	4	5,507	0.07%
2021/06/16	5.5	52.38	12	53.27	51.30	-6.5	5,411	-0.12%
2021/06/15	77	53.04	72	53.11	52.30	5	5,307	0.09%
2021/06/11	10	50.74	31.6	51.37	52.80	-21.6	5,099	-0.42%
2021/06/10	7	49.39	10	49.17	49.15	-3	4,902	-0.06%
2021/06/09	29	50.61	33	50.65	49.40	-4	4,860	-0.08%
2021/06/08	72	49.58	85	48.34	48.00	-13	4,709	-0.28%
2021/06/07	48	48.44	39.5	48.24	48.40	8.5	4,683	0.18%
2021/06/02	12.2	47.11	15	47.13	46.80	-2.8	4,557	-0.06%
2021/06/01	15	46.76	14	46.88	46.80	1	4,526	0.02%
2021/05/31	5	46.50	0	0.00	47.70	5	4,449	0.11%
2021/05/25	0	0.00	5	41.49	41.55	-5	4,480	-0.11%
2021/05/24	5	41.23	0	0.00	41.50	5	4,547	0.11%
2021/05/21	0	0.00	2	39.73	40.20	-2	4,691	-0.04%
2021/05/20	0	0.00	10	38.58	38.40	-10	4,867	-0.21%
2021/05/19	11	39.50	2	39.50	39.65	9	5,102	0.18%
2021/05/18	1	38.00	2	39.00	39.50	-1	5,261	-0.02%
2021/05/17	4	34.65	10	35.58	36.45	-6	5,333	-0.11%
2021/05/14	5	39.55	7	37.92	37.60	-2	5,316	-0.04%
2021/05/13	7	37.96	2.6	35.74	38.20	4.4	5,314	0.08%
2021/05/12	3	37.90	39.1	38.69	38.00	-36.1	5,332	-0.68%
2021/05/11	11	42.24	3	42.17	42.10	8	5,284	0.15%
2021/05/10	13.1	47.45	1.1	47.21	46.75	12	5,200	0.23%
2021/05/07	3	47.72	2	48.15	48.00	1	5,176	0.02%
2021/05/06	1.3	46.65	6	48.45	47.05	-4.7	5,141	-0.09%
2021/05/05	1	44.90	6	46.04	45.70	-5	5,070	-0.10%
2021/05/04	0	0.00	12	45.55	43.40	-12	5,031	-0.24%
2021/05/03	7.6	48.37	5	49.64	46.10	2.6	4,957	0.05%
2021/04/29	0	0.00	6	50.48	49.10	-6	4,906	-0.12%
2021/04/28	5	49.90	7	50.20	49.40	-2	4,835	-0.04%
2021/04/27	8	48.49	4	48.53	48.80	4	4,805	0.08%
2021/04/26	3	47.87	4	48.10	48.50	-1	4,937	-0.02%
2021/04/22	7.4	48.89	44	47.39	46.75	-36.6	4,951	-0.74%
2021/04/21	4	49.09	2	49.30	49.00	2	4,961	0.04%
2021/04/20	40.1	48.85	4	48.45	48.40	36.1	4,928	0.73%
2021/04/19	4	48.30	6.1	48.28	49.40	-2.1	4,888	-0.04%
2021/04/15	4	46.09	5	46.61	46.35	-1	4,763	-0.02%
2021/04/14	1	45.05	14	44.14	45.50	-13	4,727	-0.27%
2021/04/13	2	46.10	3.1	46.51	46.00	-1.1	4,655	-0.02%
2021/04/12	3	48.88	1.1	48.90	48.45	1.9	4,572	0.04%
2021/04/09	39.3	50.66	8	50.33	49.50	31.3	4,529	0.69%
2021/04/08	15.5	52.19	6	52.79	51.60	9.5	4,464	0.21%
2021/04/07	49	53.49	33	53.68	52.00	16	4,487	0.36%
2021/04/06	36.1	51.81	23	51.93	52.90	13.1	4,435	0.30%
2021/04/01	69.1	46.45	61.6	46.36	48.15	7.6	4,217	0.18%
2021/03/31	14	45.39	23.1	45.86	44.10	-9.1	3,994	-0.23%
2021/03/30	55	44.67	44.3	44.89	45.40	10.7	3,808	0.28%
2021/03/29	8	43.06	7.5	44.53	44.65	0.5	3,347	0.01%
2021/03/26	0.5	40.45	9	40.28	40.60	-8.5	3,174	-0.27%
2021/03/25	4	38.68	5	39.23	39.30	-1	3,139	-0.03%
2021/03/24	3	39.32	0	0.00	38.75	3	3,113	0.10%
2021/03/23	0	0.00	21	40.12	39.75	-21	3,119	-0.67%
2021/03/22	2	39.68	2	39.80	39.75	0	3,115	0.00%
2021/03/19	10	39.70	2	40.05	39.65	8	3,110	0.26%
2021/03/18	6	39.74	2	40.13	39.55	4	3,102	0.13%
2021/03/17	7	40.06	5	39.65	40.30	2	3,059	0.07%
2021/03/16	6	38.55	5	39.08	38.55	1	2,978	0.03%
2021/03/15	1	38.80	0	0.00	38.75	1	2,983	0.03%
2021/03/12	14	40.61	11	39.40	39.60	3	2,979	0.10%
2021/03/11	6	38.00	12	38.76	39.80	-6	2,978	-0.20%
2021/03/10	0	0.00	1	38.60	38.50	-1	2,926	-0.03%
2021/03/09	0	0.00	1	37.80	38.40	-1	2,930	-0.03%
2021/03/08	5	38.42	1	37.85	37.85	4	2,924	0.14%
2021/03/05	1	38.00	0	0.00	37.85	1	2,897	0.03%
2021/03/04	2	38.33	2	37.90	37.90	0	2,897	0.00%
2021/03/03	4	38.48	2	37.80	37.95	2	2,908	0.07%
2021/03/02	4	38.84	0	0.00	38.60	4	2,871	0.14%
2021/02/26	8	40.28	9	39.96	40.30	-1	2,818	-0.04%
2021/02/25	7	40.20	9	41.20	40.00	-2	2,761	-0.07%
2021/02/24	8	40.23	11	40.35	40.00	-3	2,704	-0.11%
2021/02/23	26.1	41.51	7.4	41.39	41.80	18.7	2,617	0.71%
2021/02/22	26	40.41	20.6	40.31	40.60	5.4	2,453	0.22%
2021/02/19	14	39.34	13	39.35	40.55	1	2,260	0.04%
2021/02/18	6	35.88	4	35.26	36.90	2	2,020	0.10%
2021/02/17	10	31.60	17	33.27	33.55	-7	1,842	-0.38%
2021/02/05	5	30.80	14	31.12	30.50	-9	1,745	-0.52%
2021/02/04	3	30.80	6	30.63	30.95	-3	1,730	-0.17%
2021/02/03	27	30.77	32	30.65	30.15	-5	1,699	-0.29%
2021/02/02	2	29.95	0	0.00	29.95	2	1,647	0.12%
2021/02/01	1	28.25	0	0.00	28.40	1	1,622	0.06%
2021/01/27	0	0.00	3	29.30	29.65	-3	1,590	-0.19%
2021/01/25	0	0.00	1	29.70	29.55	-1	1,567	-0.06%
2021/01/21	8	29.46	0	0.00	29.00	8	1,545	0.52%
2021/01/20	13	29.60	3	29.05	28.95	10	1,528	0.65%
2021/01/19	20	31.32	15	31.72	30.95	5	1,457	0.34%
2021/01/18	2	30.18	4	29.55	30.20	-2	1,297	-0.15%
2021/01/15	1	29.20	0	0.00	29.30	1	1,248	0.08%
2021/01/14	2	29.28	1	29.25	29.40	1	1,221	0.08%
2021/01/13	0	0.00	8	28.28	28.35	-8	1,146	-0.70%
2021/01/08	0	0.00	1	27.10	27.25	-1	1,102	-0.09%
2021/01/06	2	27.70	0	0.00	27.00	2	1,113	0.18%
2021/01/05	4	27.75	0	0.00	28.00	4	1,090	0.37%
2021/01/04	6	27.99	0	0.00	27.75	6	1,072	0.56%
2020/12/31	1	28.50	0	0.00	28.70	1	1,045	0.10%
2020/12/30	7	29.04	0	0.00	28.85	7	1,012	0.69%
2020/12/29	1	30.70	13	30.29	31.45	-12	889	-1.35%
2020/12/28	0	29.40	1	29.60	29.50	-1	767	-0.13%
2020/12/23	0	30.00	0	0.00	27.70	0	725	0.00%
2020/12/22	2	29.30	0	0.00	27.85	2	717	0.28%
2020/12/17	0	29.65	0	0.00	29.40	0	700	0.00%
2020/12/14	0	0.00	3	29.88	29.40	-3	612	-0.49%
2020/12/11	6	28.50	0	0.00	29.55	6	586	1.02%
2020/12/10	1	29.60	1	29.05	29.50	0	566	0.00%
2020/12/09	4	29.61	1	29.80	29.50	3	544	0.55%
2020/12/07	2	29.25	2	29.05	29.45	0	526	0.00%
2020/12/04	2	28.65	1	29.00	28.60	1	455	0.22%
2020/12/01	0	0.00	1	28.00	27.90	-1	616	-0.16%
2020/11/30	3	27.87	0	0.00	27.90	3	612	0.49%
2020/11/10	0	0.00	1	25.10	24.45	-1	954	-0.10%
2020/10/15	1	26.45	0	0.00	26.00	1	1,040	0.10%
2020/10/07	5	24.00	0	0.00	24.20	5	1,010	0.49%
2020/09/22	0	0.00	10	25.00	25.00	-10	995	-1.00%
2020/09/18	0	0.00	1	26.45	26.30	-1	985	-0.10%
2020/09/14	0	0.00	1	26.00	26.00	-1	971	-0.10%
2020/09/11	1	26.50	0	0.00	26.00	1	967	0.10%
2020/09/07	18	29.92	10	30.71	27.20	8	902	0.89%
2020/09/03	1	26.50	2	26.53	26.55	-1	704	-0.14%
2020/08/26	0	0.00	2	27.65	27.20	-2	601	-0.33%
2020/08/25	1	27.05	5	27.19	27.60	-4	590	-0.68%
2020/08/24	9	27.66	1	27.30	27.35	8	573	1.40%
2020/08/21	1	26.65	2	26.60	27.20	-1	521	-0.19%
2020/08/20	1	24.45	2	25.38	24.85	-1	480	-0.21%
2020/08/19	4	26.61	5	27.02	26.45	-1	444	-0.23%
2020/08/18	8	26.98	63	26.87	27.50	-55	405	-13.58%
2020/08/17	0	0.00	19	26.68	27.00	-19	330	-5.75%
2020/08/14	30	24.45	0	0.00	24.55	30	279	10.74%
2020/08/13	5	25.00	17	24.85	25.00	-12	253	-4.73%
2020/08/12	0	0.00	11	22.25	22.80	-11	160	-6.85%
2020/08/11	0	0.00	4	20.65	20.75	-4	140	-2.85%
2020/08/10	0	0.00	1	20.90	20.90	-1	139	-0.72%
2020/08/03	10	20.50	0	0.00	20.50	10	134	7.42%
2020/07/31	6	20.26	0	0.00	20.45	6	134	4.45%
2020/07/28	10	20.28	0	0.00	20.30	10	138	7.20%
2020/07/27	18	20.31	0	0.00	20.35	18	139	12.86%
2020/07/24	15	20.52	0	0.00	20.35	15	140	10.64%
2020/07/23	10	20.75	0	0.00	20.75	10	140	7.10%
2020/07/22	7	20.74	0	0.00	20.75	7	142	4.93%
2020/07/21	5	20.45	0	0.00	20.40	5	134	3.71%
2020/06/22	0	0.00	0.1	21.70	20.80	-0.1	135	-0.07%
2019/11/14	9	24.33	9	24.43	24.10	0	248	0.00%
2019/09/04	0	0.00	13	23.85	24.65	-13	196	-6.61%
2019/08/22	0	0.00	12	22.82	22.65	-12	149	-8.01%
2019/06/25	18	20.85	0	0.00	20.80	18	131	13.66%
2019/06/24	7	20.80	0	0.00	20.95	7	131	5.32%
2019/04/17	0	20.10	0	0.00	20.10	0	57	0.01%