永崴投控 (3712)-國泰-新莊券商分點個股進出

台股 » 個股 » 永崴投控 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

永崴投控

(3712)

可現股當沖

股價
50.0
漲跌
--
漲幅
0.00%
成交量
520張
產業
上市電腦週邊類股
165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

永崴投控 (3712)籌碼相關－國泰-新莊券商分點個股進出

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-新莊券商分點個股進出
國泰-新莊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
2024/10/30	0	0.00	10	50.24	50.00	-10	2,218	-0.45%
2024/10/29	0	50.60	0	0.00	50.20	0	2,250	0.00%
2024/10/24	0	0.00	2	52.00	51.70	-2	2,422	-0.08%
2024/10/18	2	52.00	5	51.70	51.10	-3	3,111	-0.10%
2024/10/11	3.1	51.40	0	0.00	50.70	3.1	4,316	0.07%
2024/10/09	2	52.40	0	0.00	52.20	2	4,527	0.04%
2024/10/08	4	53.05	1	53.00	52.90	3	4,818	0.06%
2024/10/07	0	0.00	0.1	54.00	53.80	-0.1	5,143	0.00%
2024/10/04	2	52.70	2	53.50	53.20	0	5,184	0.00%
2024/10/01	1	53.50	1	53.80	54.10	0	5,224	0.00%
2024/09/30	10	54.80	1	53.80	54.00	9	5,273	0.17%
2024/09/27	1	54.20	0	0.00	54.20	1	5,294	0.02%
2024/09/26	1	55.00	2	56.10	54.00	-1	5,330	-0.02%
2024/09/25	11	55.55	11	55.34	54.90	0	5,389	0.00%
2024/09/24	13	55.60	13.2	55.83	55.40	-0.2	5,473	0.00%
2024/09/23	2.1	54.49	3	54.60	55.20	-0.9	5,971	-0.01%
2024/09/20	7	53.09	1	53.10	52.90	6	6,229	0.10%
2024/09/12	0	0.00	6	52.48	53.20	-6	6,590	-0.09%
2024/09/10	10	49.30	6	49.21	49.35	4	6,620	0.06%
2024/09/09	1	50.70	1	51.00	51.10	0	6,661	0.00%
2024/09/06	0.2	52.79	1	52.30	52.10	-0.8	6,729	-0.01%
2024/09/05	1	52.20	1	52.20	52.00	0	6,715	0.00%
2024/09/04	1	51.80	3	52.97	52.30	-2	6,760	-0.03%
2024/09/03	2	55.70	3	56.00	55.80	-1	6,775	-0.01%
2024/09/02	0	0.00	3	55.63	55.70	-3	6,781	-0.04%
2024/08/30	0	0.00	2	55.10	55.30	-2	6,803	-0.03%
2024/08/29	1	55.40	0	0.00	55.20	1	6,822	0.01%
2024/08/26	0	0.00	1	57.10	55.70	-1	6,964	-0.01%
2024/08/23	0	0.00	2	56.30	56.70	-2	7,089	-0.03%
2024/08/22	1	57.99	15	56.71	56.50	-14	7,619	-0.18%
2024/08/21	14.9	58.24	4	57.55	57.30	10.9	7,898	0.14%
2024/08/20	21.1	57.81	12	58.34	58.30	9.1	7,809	0.12%
2024/08/16	1.2	55.02	3	55.27	54.90	-1.8	7,759	-0.02%
2024/08/15	0	52.07	0	0.00	53.90	0	7,633	0.00%
2024/08/14	2.1	53.26	2	53.40	52.60	0.1	7,623	0.00%
2024/08/13	2	53.80	0	0.00	54.00	2	7,627	0.03%
2024/08/12	4.4	54.22	3.1	52.71	52.70	1.3	7,605	0.02%
2024/08/09	0.3	54.54	7	54.57	54.60	-6.8	7,570	-0.09%
2024/08/08	5.3	52.12	0	0.00	52.10	5.3	7,525	0.07%
2024/08/07	1	53.00	3	53.80	53.90	-2	7,505	-0.03%
2024/08/06	14	50.08	0	0.00	50.20	14	7,453	0.19%
2024/08/05	6.1	50.26	2.1	49.68	49.60	4	7,381	0.05%
2024/08/02	3.1	56.49	5	55.66	55.10	-1.9	7,349	-0.03%
2024/08/01	4	58.10	6	58.48	58.70	-2	7,327	-0.03%
2024/07/31	11	57.38	3	56.90	57.30	8	7,319	0.11%
2024/07/30	7	55.03	2	55.50	56.50	5	7,321	0.07%
2024/07/29	19	58.02	5	57.72	55.90	14	7,300	0.19%
2024/07/26	8	58.20	3	57.87	58.20	5	7,208	0.07%
2024/07/23	11.2	59.56	12	59.35	59.20	-0.8	7,167	-0.01%
2024/07/22	26	62.08	21.1	61.40	60.50	5	7,056	0.07%
2024/07/19	33.3	63.66	11	62.89	61.40	22.3	6,765	0.33%
2024/07/18	7.1	63.39	11	62.44	62.60	-3.9	6,563	-0.06%
2024/07/17	10	63.21	8	62.95	62.70	2	6,467	0.03%
2024/07/16	2.5	64.32	5	63.76	62.50	-2.5	6,416	-0.04%
2024/07/15	21.7	66.07	6.3	63.73	63.90	15.4	6,364	0.24%
2024/07/12	31.6	67.17	41.2	66.33	67.00	-9.6	6,178	-0.16%
2024/07/11	7	63.84	36.6	65.32	65.60	-29.6	5,740	-0.52%
2024/07/10	32.6	59.29	25	59.78	59.70	7.6	5,608	0.14%
2024/07/09	24.6	58.57	31	58.64	60.10	-6.4	5,579	-0.11%
2024/07/08	10	56.74	11	56.57	56.10	-1	5,365	-0.02%
2024/07/05	8	57.41	10.2	57.56	57.00	-2.2	5,369	-0.04%
2024/07/04	0	0.00	1	56.30	56.80	-1	5,331	-0.02%
2024/07/03	14.1	55.42	5	55.44	55.20	9.1	5,291	0.17%
2024/07/02	8	54.75	3	54.80	55.20	5	5,263	0.09%
2024/07/01	1	55.50	0	0.00	54.60	1	5,226	0.02%
2024/06/28	1.2	56.29	13	55.46	55.50	-11.8	5,163	-0.23%
2024/06/27	55.2	58.98	37	57.42	56.30	18.2	5,086	0.36%
2024/06/26	25.2	58.49	21.6	57.68	58.60	3.6	4,543	0.08%
2024/06/25	8	53.26	9.1	53.09	53.30	-1.1	4,262	-0.02%
2024/06/24	4	52.83	2	52.45	51.80	2	4,128	0.05%
2024/06/21	0.3	51.79	1	51.80	52.50	-0.7	4,125	-0.02%
2024/06/20	0	0.00	1	50.10	50.40	-1	4,062	-0.02%
2024/06/19	8.1	50.12	8	49.37	49.90	0.1	4,102	0.00%
2024/06/18	3.1	50.80	3	50.73	50.60	0.1	4,102	0.00%
2024/06/17	4.1	50.82	4	50.63	50.60	0.1	4,100	0.00%
2024/06/14	4.1	50.06	3	50.97	51.00	1.1	4,096	0.03%
2024/06/13	1.2	49.03	3	48.77	49.70	-1.8	4,064	-0.04%
2024/06/12	7	47.29	7	47.84	48.10	0	4,009	0.00%
2024/06/11	7	48.37	9	48.15	48.30	-2	4,006	-0.05%
2024/06/07	6	47.40	2	47.55	47.90	4	4,004	0.10%
2024/06/06	2	45.78	1	45.50	45.30	1	4,018	0.02%
2024/06/05	2	46.23	5	46.02	45.45	-3	4,054	-0.07%
2024/06/04	5	46.95	2	46.43	46.30	3	4,131	0.07%
2024/06/03	2	47.38	0	0.00	47.30	2	4,184	0.05%
2024/05/31	5	49.40	2	49.40	48.00	3	4,204	0.07%
2024/05/30	24	50.56	48	49.46	49.00	-24	4,228	-0.57%
2024/05/29	57	51.11	60	51.94	51.30	-3	4,249	-0.07%
2024/05/28	118.2	53.53	132.4	53.98	50.10	-14.2	4,275	-0.33%	大買/大賣/
2024/05/27	19.4	50.46	47	50.76	51.60	-27.6	4,020	-0.69%
2024/05/24	4	47.06	4	47.35	46.95	0	3,941	0.00%
2024/05/23	6.1	46.72	4	46.71	46.55	2.1	4,252	0.05%
2024/05/22	3	46.72	2	46.45	46.25	1	4,365	0.02%
2024/05/21	4	45.18	5	45.29	45.40	-1	4,488	-0.02%
2024/05/20	2	44.95	5.6	44.71	44.95	-3.6	4,764	-0.08%
2024/05/17	1	43.60	0.4	43.20	43.95	0.6	5,130	0.01%
2024/05/16	0.1	43.60	0	0.00	43.00	0.1	5,311	0.00%
2024/05/15	2.1	43.82	2	43.75	43.75	0.1	5,332	0.00%
2024/05/14	2	43.70	2	43.95	44.05	0	5,392	0.00%
2024/05/13	12	43.45	16	43.43	43.45	-4	5,402	-0.07%
2024/05/10	19	41.92	3	42.13	42.60	16	5,433	0.29%
2024/05/09	9	43.13	7	43.55	42.80	2	5,478	0.04%
2024/05/08	3	42.85	1	43.55	43.55	2	5,568	0.04%
2024/05/07	3	43.20	5	42.42	42.60	-2	5,579	-0.04%
2024/05/06	4	43.24	3	42.93	42.85	1	5,583	0.02%
2024/05/03	1	43.45	0	0.00	43.35	1	5,624	0.02%
2024/05/02	3	44.23	0	0.00	44.25	3	5,698	0.05%
2024/04/30	1	44.75	0	0.00	44.75	1	5,847	0.02%
2024/04/29	1	44.85	1	44.95	45.00	0	5,987	0.00%
2024/04/26	7.2	45.77	4	45.25	44.85	3.2	6,070	0.05%
2024/04/24	2.1	45.83	2	46.03	46.05	0.1	6,087	0.00%
2024/04/23	7	45.02	2	45.38	45.50	5	6,130	0.08%
2024/04/22	6	46.28	0	0.00	45.75	6	6,262	0.10%
2024/04/18	11.6	48.59	7.5	48.77	48.60	4.1	6,332	0.06%
2024/04/17	4.1	50.03	19	49.72	49.60	-14.9	6,315	-0.24%
2024/04/16	20.1	46.48	8	47.09	46.40	12.1	6,156	0.20%
2024/04/15	72.6	48.86	13.4	50.38	48.20	59.2	6,068	0.97%
2024/04/12	29	46.48	25	46.80	46.55	4	5,802	0.07%
2024/04/11	7	44.34	0	0.00	44.10	7	5,677	0.12%
2024/04/09	0	0.00	1	44.30	44.15	-1	5,645	-0.02%
2024/04/08	0	0.00	9	44.10	44.10	-9	5,637	-0.16%
2024/04/03	11	43.62	0	0.00	43.65	11	5,634	0.20%
2024/04/02	0	0.00	3	43.45	43.55	-3	5,649	-0.05%
2024/04/01	5	43.96	5	44.08	44.00	0	5,641	0.00%
2024/03/29	0	0.00	0	42.80	42.55	0	5,622	0.00%
2024/03/28	0	0.00	1	43.30	43.10	-1	5,613	-0.02%
2024/03/26	3	43.50	2	43.78	44.05	1	5,596	0.02%
2024/03/25	2.1	44.13	2	44.23	43.90	0.1	5,562	0.00%
2024/03/22	0	0.00	12.1	43.14	43.70	-12.1	5,608	-0.22%
2024/03/21	4	42.03	16.4	42.58	42.60	-12.4	5,653	-0.22%
2024/03/20	0.1	41.75	1	42.15	41.50	-0.9	5,670	-0.02%
2024/03/19	3.3	41.82	0	0.00	41.80	3.3	5,768	0.06%
2024/03/18	24	42.43	26	42.48	42.20	-2	6,071	-0.03%
2024/03/15	20	41.29	23	42.00	41.55	-3	6,416	-0.05%
2024/03/14	3.1	41.64	3	42.00	41.35	0.1	6,502	0.00%
2024/03/13	26.3	42.01	9	41.57	41.70	17.3	6,469	0.27%
2024/03/12	3	42.45	2	42.83	42.40	1	6,431	0.02%
2024/03/11	0	42.52	0	0.00	42.05	0	6,419	0.00%
2024/03/08	3	44.72	60	44.10	43.25	-57	6,396	-0.89%
2024/03/07	1	45.70	18	45.16	45.65	-17	6,283	-0.27%
2024/03/06	0	46.80	0	0.00	46.60	0	6,193	0.00%
2024/03/05	2	47.90	0	0.00	47.05	2	6,128	0.03%
2024/03/04	18	48.05	11	47.60	47.80	7	6,043	0.12%
2024/03/01	26.1	48.50	5	48.80	48.65	21.1	5,938	0.36%
2024/02/29	16	49.08	34.5	49.37	49.75	-18.5	5,773	-0.32%
2024/02/27	30.2	48.20	10	47.90	46.40	20.2	5,482	0.37%
2024/02/26	24.6	48.34	21.3	48.82	48.35	3.3	5,260	0.06%
2024/02/23	4.1	45.38	3	45.77	45.00	1.1	4,918	0.02%
2024/02/22	9.1	46.34	16	46.01	45.80	-6.9	4,763	-0.15%
2024/02/21	72.2	45.35	72	45.62	46.70	0.2	4,580	0.00%
2024/02/20	32.3	44.93	24	44.92	45.10	8.3	4,286	0.19%
2024/02/19	9	42.36	20.1	43.87	44.20	-11.1	3,896	-0.28%
2024/02/16	4	39.69	3	40.40	40.20	1	3,701	0.03%
2024/02/15	2	39.45	5	40.60	39.35	-3	3,668	-0.08%
2024/02/05	3	42.28	1	41.90	41.95	2	3,613	0.06%
2024/02/02	2	43.08	3	43.45	42.80	-1	3,586	-0.03%
2024/02/01	13	43.18	16	43.45	43.70	-3	3,541	-0.08%
2024/01/31	14	43.39	8	43.67	43.45	6	3,476	0.17%
2024/01/30	1	42.05	1	42.90	42.20	0	3,371	0.00%
2024/01/29	0	0.00	1	42.40	42.40	-1	3,341	-0.03%
2024/01/26	1	42.05	1	42.70	42.30	0	3,312	0.00%
2024/01/25	14	43.74	16	42.98	42.75	-2	3,240	-0.06%
2024/01/24	0	0.00	9	43.38	43.60	-9	3,120	-0.29%
2024/01/23	8	42.13	3	42.59	42.70	5	2,953	0.17%
2024/01/22	2	41.08	3	41.65	42.10	-1	2,800	-0.04%
2024/01/19	0	0.00	1	39.25	39.40	-1	2,694	-0.04%
2024/01/17	5	40.57	9	39.73	39.90	-4	2,628	-0.15%
2024/01/16	10	42.13	8	41.89	40.85	2	2,563	0.08%
2024/01/15	28	41.72	17	41.71	42.70	11	2,393	0.46%
2024/01/12	1	38.85	1	38.55	38.85	0	2,196	0.00%
2024/01/11	3	38.80	11	39.01	38.95	-8	2,174	-0.37%
2024/01/10	6	37.13	0	0.00	37.15	6	2,106	0.28%
2024/01/08	0	0.00	7	37.55	37.60	-7	2,088	-0.34%
2024/01/05	2	36.98	10	36.97	37.05	-8	2,081	-0.38%
2024/01/04	18.2	37.30	0	0.00	36.75	18.2	2,077	0.87%
2024/01/03	2	38.05	0	0.00	38.05	2	2,043	0.10%
2023/12/29	0	0.00	11	37.87	38.55	-11	2,015	-0.55%
2023/12/28	13.1	38.16	3	38.32	37.90	10.1	2,001	0.50%
2023/12/27	2	38.15	5	38.30	38.10	-3	1,972	-0.15%
2023/12/26	1.3	38.01	5	38.09	38.10	-3.7	1,963	-0.19%
2023/12/25	8	37.45	0	0.00	37.40	8	1,948	0.41%
2023/12/22	12	38.08	1	38.75	37.80	11	1,931	0.57%
2023/12/21	1	38.55	0	0.00	38.55	1	1,922	0.05%
2023/12/20	0	38.44	0	38.39	38.30	0	1,904	0.00%
2023/12/19	0	0.00	8	38.04	38.15	-8	1,875	-0.43%
2023/12/18	6	40.45	1	41.05	39.30	5	1,788	0.28%
2023/12/15	0	40.10	2	40.08	40.00	-2	1,677	-0.12%
2023/12/14	6.1	41.71	3.1	41.88	40.80	3	1,605	0.19%
2023/12/13	11.1	43.59	12.2	42.99	42.55	-1.1	1,487	-0.07%
2023/12/12	25.1	42.22	24.6	42.67	43.45	0.6	1,148	0.05%
2023/12/11	7.2	39.21	9	39.15	39.50	-1.8	759	-0.23%
2023/12/08	0	0.00	1.1	37.30	37.05	-1.1	640	-0.16%
2023/12/07	1	37.70	3	37.62	37.25	-2	630	-0.32%
2023/12/06	1.1	37.82	1	36.91	36.90	0.2	602	0.03%
2023/12/05	2	37.90	6	36.93	38.55	-4	553	-0.72%
2023/11/27	10	35.58	0	0.00	35.60	10	487	2.05%
2023/11/24	2	36.40	0	0.00	36.75	2	480	0.42%
2023/11/22	0	0.00	30	37.00	37.10	-30	450	-6.66%
2023/11/21	0	0.00	1	36.80	36.70	-1	432	-0.23%
2023/11/17	0	0.00	10	36.61	36.15	-10	410	-2.44%
2023/11/16	0	0.00	18	36.18	36.05	-18	401	-4.49%
2023/11/14	7	35.79	4	35.31	35.25	3	366	0.82%
2023/11/13	3	35.25	0	0.00	35.20	3	351	0.86%
2023/11/06	0	0.00	1	33.35	33.30	-1	332	-0.30%
2023/11/03	0	0.00	2	32.78	32.70	-2	333	-0.60%
2023/11/02	0	0.00	1	32.35	32.20	-1	356	-0.28%
2023/11/01	1	32.00	0	0.00	31.95	1	359	0.28%
2023/10/31	2	32.38	2	32.65	32.40	0	362	0.00%
2023/10/30	0	0.00	1.1	32.49	32.50	-1.1	370	-0.28%
2023/10/27	1	31.95	1	32.20	31.85	0	386	0.00%
2023/10/19	0.1	31.65	0	0.00	31.65	0.1	465	0.01%
2023/10/17	1	33.10	0	0.00	32.30	1	487	0.20%
2023/10/16	2	33.03	4	33.39	33.00	-2	502	-0.40%
2023/10/12	0	0.00	1	33.35	33.35	-1	585	-0.17%
2023/10/11	2	33.08	0	0.00	33.00	2	600	0.33%
2023/10/05	0	0.00	2	33.25	33.15	-2	614	-0.33%
2023/10/04	1	33.00	0	0.00	32.95	1	623	0.16%
2023/09/28	0	0.00	1	33.25	33.45	-1	645	-0.15%
2023/09/27	2	33.00	1	33.60	32.90	1	663	0.15%
2023/09/26	0	0.00	1	34.25	33.50	-1	757	-0.13%
2023/09/25	0	0.00	1	33.65	33.75	-1	753	-0.13%
2023/09/22	1	33.30	1	33.55	33.10	0	759	0.00%
2023/09/18	0	0.00	3	33.85	33.80	-3	790	-0.38%
2023/09/06	0	0.00	1	32.95	32.80	-1	871	-0.11%
2023/09/01	0	0.00	2	32.65	32.60	-2	937	-0.21%
2023/08/31	2	32.70	0	0.00	32.60	2	969	0.21%
2023/08/24	0	31.15	0	0.00	31.10	0	1,100	0.00%
2023/08/23	0	0.00	1	31.10	31.00	-1	1,108	-0.09%
2023/08/22	0	30.85	0	0.00	30.65	0	1,128	0.00%
2023/08/18	0	31.50	0	0.00	31.00	0	1,149	0.00%
2023/08/16	1	31.20	0	0.00	30.85	1	1,202	0.08%
2023/08/15	1	31.10	0	0.00	30.90	1	1,217	0.08%
2023/08/14	7	31.11	0	0.00	31.05	7	1,251	0.56%
2023/08/10	4	32.85	0	0.00	32.80	4	1,284	0.31%
2023/08/09	4	33.70	0	0.00	33.65	4	1,362	0.29%
2023/08/08	0	0.00	1	34.40	34.40	-1	1,377	-0.07%
2023/08/04	2	32.65	3	32.02	32.90	-1	1,467	-0.07%
2023/08/02	0	32.43	0	0.00	32.10	0	1,517	0.00%
2023/08/01	7	32.84	0	0.00	32.70	7	1,560	0.45%
2023/07/31	14	33.65	1	34.20	33.40	13	1,640	0.79%
2023/07/28	1	34.00	0	0.00	33.90	1	1,806	0.06%
2023/07/27	0	0.00	1	34.40	34.30	-1	2,007	-0.05%
2023/07/26	8	34.19	0	0.00	34.05	8	2,232	0.36%
2023/07/25	3	34.70	2	34.70	34.75	1	2,258	0.04%
2023/07/24	6	35.92	0	0.00	35.90	6	2,271	0.26%
2023/07/21	2	36.50	0	0.00	36.45	2	2,280	0.09%
2023/07/20	1	36.85	0	0.00	36.90	1	2,362	0.04%
2023/07/19	1	37.35	0	0.00	36.90	1	2,407	0.04%
2023/07/18	1	38.05	2	38.25	37.60	-1	2,448	-0.04%
2023/07/17	7	37.99	10	37.89	37.90	-3	2,505	-0.12%
2023/07/14	3	36.70	5	36.73	36.30	-2	2,564	-0.08%
2023/07/12	0	0.00	2	36.65	36.20	-2	3,123	-0.06%
2023/07/11	5	36.37	0	0.00	36.35	5	3,315	0.15%
2023/07/07	5	36.25	2	36.35	36.30	3	3,366	0.09%
2023/07/06	4	36.98	2	37.40	36.85	2	3,396	0.06%
2023/07/05	1	37.10	0	0.00	37.10	1	3,415	0.03%
2023/07/04	2	37.73	6	37.98	37.65	-4	3,417	-0.12%
2023/07/03	6	36.00	1	36.25	36.25	5	3,335	0.15%
2023/06/30	1	36.00	1	36.25	36.05	0	3,354	0.00%
2023/06/29	0	0.00	2	35.95	36.00	-2	3,365	-0.06%
2023/06/27	6	35.73	0	0.00	35.55	6	3,391	0.18%
2023/06/26	5	35.95	0	0.00	36.05	5	3,394	0.15%
2023/06/21	15	36.30	0	0.00	36.25	15	3,414	0.44%
2023/06/19	1	36.55	0	0.00	36.40	1	3,475	0.03%
2023/06/16	1	36.75	3	37.02	36.90	-2	3,508	-0.06%
2023/06/15	1	36.50	1	36.75	36.40	0	3,539	0.00%
2023/06/14	1	36.35	1	36.25	36.40	0	3,553	0.00%
2023/06/13	3	36.30	0	0.00	36.50	3	3,579	0.08%
2023/06/12	5	36.40	0	0.00	36.35	5	3,647	0.14%
2023/06/09	15	36.97	3	37.30	36.85	12	3,712	0.32%
2023/06/08	14	37.25	1	37.55	37.10	13	3,861	0.34%
2023/06/07	3	38.32	3	38.57	38.25	0	4,113	0.00%
2023/06/06	4	38.25	3	38.65	38.00	1	4,391	0.02%
2023/06/05	4	38.54	7	38.74	38.50	-3	4,450	-0.07%
2023/06/02	8	38.58	21	38.37	38.30	-13	4,428	-0.29%
2023/06/01	2	37.33	0	0.00	37.25	2	4,359	0.05%
2023/05/31	1	37.05	1	37.20	37.15	0	4,352	0.00%
2023/05/30	1	36.80	0	0.00	36.70	1	4,345	0.02%
2023/05/29	0	0.00	14	37.08	37.10	-14	4,362	-0.32%
2023/05/26	8	36.72	7	36.55	36.50	1	4,361	0.02%
2023/05/25	3	37.37	0	0.00	37.30	3	4,349	0.07%
2023/05/24	2	37.68	0	0.00	37.80	2	4,339	0.05%
2023/05/23	12	37.84	0	0.00	37.80	12	4,331	0.28%
2023/05/22	1	37.10	4	37.39	37.55	-3	4,320	-0.07%
2023/05/19	5	36.19	1	36.35	36.05	4	4,291	0.09%
2023/05/18	3	36.00	2	36.90	36.70	1	4,286	0.02%
2023/05/17	2	36.10	0	0.00	35.90	2	4,275	0.05%
2023/05/16	11	35.92	3	36.03	35.90	8	4,263	0.19%
2023/05/15	11	36.33	15	36.52	36.15	-4	4,241	-0.09%
2023/05/12	1	38.40	3	38.87	38.95	-2	4,206	-0.05%
2023/05/11	5	39.40	3	39.38	38.55	2	4,193	0.05%
2023/05/10	2	39.70	5	39.66	39.30	-3	4,162	-0.07%
2023/05/09	2	38.55	0	0.00	38.35	2	4,099	0.05%
2023/05/08	2	39.70	2	39.80	39.60	0	4,043	0.00%
2023/05/05	12	39.47	5	39.63	39.30	7	4,007	0.17%
2023/05/04	20	40.97	10	41.35	40.75	10	3,934	0.25%
2023/05/03	20	40.73	8	40.71	40.95	12	3,808	0.32%
2023/05/02	2	39.93	76	40.51	40.70	-74	3,604	-2.05%
2023/04/28	1	37.60	2	38.15	38.25	-1	3,379	-0.03%
2023/04/26	9	37.28	2	37.05	37.40	7	3,322	0.21%
2023/04/25	8	37.81	6	38.46	37.75	2	3,292	0.06%
2023/04/24	1	37.60	8	37.47	37.40	-7	3,201	-0.22%
2023/04/21	3	36.42	9	36.29	36.10	-6	3,150	-0.19%
2023/04/20	5	38.38	17	38.74	37.30	-12	3,098	-0.39%
2023/04/19	21	39.23	1	39.80	39.00	20	3,024	0.66%
2023/04/18	36	39.28	14	39.01	40.00	22	2,930	0.75%
2023/04/17	68	39.04	33	39.56	39.90	35	2,819	1.24%
2023/04/14	1	37.50	3	37.95	37.70	-2	2,525	-0.08%
2023/04/13	0	0.00	1	37.50	37.15	-1	2,339	-0.04%
2023/04/12	4	36.26	5	36.87	37.40	-1	2,325	-0.04%
2023/04/11	3	36.07	1	35.70	36.10	2	2,319	0.09%
2023/04/10	3	37.63	3	37.82	37.90	0	2,314	0.00%
2023/04/07	0	0.00	0	37.30	37.45	0	2,286	0.00%
2023/04/06	0	0.00	12	37.39	37.45	-12	2,268	-0.53%
2023/03/30	3	36.27	1	36.70	37.05	2	2,225	0.09%
2023/03/29	0	0.00	2	35.98	35.85	-2	2,213	-0.09%
2023/03/28	3	35.83	1	35.75	35.75	2	2,212	0.09%
2023/03/27	11	37.26	2	37.13	37.10	9	2,187	0.41%
2023/03/24	2	37.35	1	37.25	37.20	1	2,174	0.05%
2023/03/23	7	37.67	7	37.58	37.35	0	2,152	0.00%
2023/03/22	10	37.39	2	37.25	37.25	8	2,139	0.37%
2023/03/21	4	37.08	1	37.20	37.25	3	2,102	0.14%
2023/03/20	2	36.05	3	36.43	37.35	-1	2,057	-0.05%
2023/03/17	2	35.45	0	0.00	35.75	2	2,012	0.10%
2023/03/16	0	0.00	9	35.05	35.45	-9	1,987	-0.45%
2023/03/15	52	37.13	61	36.08	36.45	-9	1,948	-0.46%
2023/03/14	12	37.46	11.2	37.23	37.20	0.8	1,871	0.04%
2023/03/13	20	36.63	15	36.63	37.20	5	1,788	0.28%
2023/03/10	13	38.23	12	38.25	38.45	1	1,629	0.06%
2023/03/09	44	37.71	38	38.48	38.50	6	1,343	0.45%
2023/03/08	0	0.00	11	32.01	35.00	-11	1,046	-1.05%
2023/03/07	10	31.60	0	0.00	31.85	10	953	1.05%
2023/03/03	1	30.85	0	0.00	30.75	1	925	0.11%
2023/03/02	0	0.00	1	31.00	30.70	-1	923	-0.11%
2023/03/01	0	0.00	1	31.40	30.80	-1	924	-0.11%
2023/02/23	1	30.15	0	0.00	30.65	1	888	0.11%
2023/02/21	0	0.00	1	30.60	30.40	-1	873	-0.11%
2023/02/16	0	0.00	2	30.80	30.40	-2	848	-0.24%
2023/02/15	0	0.00	3	30.80	30.70	-3	833	-0.36%
2023/02/13	0	0.00	1	30.40	30.00	-1	796	-0.13%
2023/02/10	3	30.68	2	30.25	30.05	1	781	0.13%
2023/02/09	0	0.00	1	29.90	29.90	-1	729	-0.14%
2023/01/31	0	0.00	2	29.00	29.00	-2	588	-0.34%
2023/01/06	1	29.05	0	0.00	28.90	1	534	0.19%
2023/01/05	3	29.93	1	29.35	29.40	2	520	0.38%
2023/01/04	3	29.52	4	29.54	30.00	-1	447	-0.22%
2023/01/03	1	27.95	1	28.55	28.60	0	345	0.00%
2022/12/29	1	28.65	0	0.00	28.40	1	319	0.31%
2022/12/28	1	28.80	6	28.91	28.90	-5	282	-1.77%
2022/12/20	0	0.00	2	28.00	27.20	-2	235	-0.85%
2022/12/16	2	28.55	2	28.13	27.80	0	233	0.00%
2022/12/15	1	28.55	1	28.20	28.30	0	221	0.00%
2022/12/14	0	0.00	2	28.90	28.50	-2	211	-0.95%
2022/12/06	2	27.00	0	0.00	27.20	2	179	1.11%
2022/12/01	0	0.00	0	26.25	26.45	0	169	0.00%
2022/11/29	0	0.00	2	26.15	25.95	-2	170	-1.17%
2022/11/25	1	26.00	0	0.00	25.75	1	171	0.58%
2022/11/17	2	24.75	0	0.00	25.05	2	172	1.16%
2022/11/10	0	24.20	0	0.00	24.30	0	178	0.01%
2022/11/08	4	24.25	0	0.00	24.05	4	185	2.15%
2022/11/02	0	0.00	2	24.15	23.95	-2	187	-1.06%
2022/10/26	0.1	23.50	0	0.00	23.10	0.1	211	0.02%
2022/10/18	1	23.35	0	0.00	23.45	1	224	0.45%
2022/10/13	0.1	22.40	0	0.00	22.40	0.1	233	0.04%
2022/10/04	0	0.00	1	25.00	24.85	-1	248	-0.40%
2022/10/03	1	24.45	0	0.00	24.50	1	251	0.40%
2022/09/26	1	25.50	0	0.00	25.20	1	286	0.35%
2022/09/21	0.1	27.80	0	0.00	27.50	0.1	368	0.01%
2022/09/19	0.1	28.00	0	0.00	27.90	0.1	385	0.01%
2022/08/31	0	0.00	2	28.70	28.75	-2	455	-0.44%
2022/08/19	1	28.60	2	28.45	28.70	-1	497	-0.20%
2022/08/04	0	27.00	0	0.00	26.70	0	590	0.00%
2022/08/03	3	28.58	0	0.00	28.45	3	597	0.50%
2022/08/02	1	28.95	0	0.00	28.90	1	604	0.17%
2022/07/28	1	29.10	0	0.00	28.90	1	697	0.14%
2022/07/22	0	0.00	10	29.20	29.10	-10	1,104	-0.91%
2022/07/12	1	28.35	0	0.00	27.60	1	1,576	0.06%
2022/06/30	2	31.95	1	31.50	31.50	1	1,518	0.07%
2022/06/24	0	0.00	2	30.95	30.70	-2	1,456	-0.14%
2022/06/13	1	30.70	0	0.00	30.70	1	1,442	0.07%
2022/06/02	1	30.80	0	0.00	30.65	1	1,434	0.07%
2022/05/19	0	0.00	10	29.59	29.90	-10	1,409	-0.71%
2022/05/13	6	29.99	0	0.00	29.90	6	1,376	0.44%
2022/05/12	0	0.00	3	29.75	29.80	-3	1,364	-0.22%
2022/05/11	4	30.28	0	0.00	30.10	4	1,360	0.29%
2022/05/10	3	30.48	0	0.00	30.65	3	1,350	0.22%
2022/05/09	1	30.85	6	31.13	30.05	-5	1,340	-0.37%
2022/05/06	1	32.50	1	32.75	32.15	0	1,303	0.00%
2022/05/05	0	0.00	1	33.85	33.50	-1	1,289	-0.08%
2022/05/04	3	33.73	1	33.85	33.75	2	1,256	0.16%
2022/05/03	6	34.62	1	33.65	33.55	5	1,231	0.41%
2022/04/29	6	34.40	5	34.35	34.60	1	1,169	0.09%
2022/04/28	3	34.53	5.1	34.06	34.50	-2.1	1,045	-0.20%
2022/04/27	3	33.65	2	33.48	34.70	1	886	0.11%
2022/04/26	8	32.60	11.1	32.95	33.80	-3.1	630	-0.49%
2022/04/20	0	0.00	17.1	32.10	33.00	-17.1	562	-3.04%
2022/04/18	13	31.51	6	31.53	31.30	7	529	1.32%
2022/04/07	1	30.50	0	0.00	30.00	1	672	0.15%
2022/04/01	2	30.65	0	0.00	30.65	2	675	0.30%
2022/03/31	0	0.00	2	31.25	30.75	-2	680	-0.29%
2022/03/30	0	0.00	1	31.00	30.80	-1	673	-0.15%
2022/03/24	3	30.95	4	31.93	31.85	-1	693	-0.14%
2022/03/23	0	0.00	1	31.20	31.00	-1	687	-0.15%
2022/03/17	0	0.00	1	30.75	30.85	-1	726	-0.14%
2022/03/16	0	0.00	1	30.30	30.50	-1	754	-0.13%
2022/03/10	0	0.00	1	30.85	30.65	-1	777	-0.13%
2022/03/07	1	30.45	0	0.00	30.45	1	790	0.13%
2022/03/04	6	31.38	0	0.00	31.20	6	790	0.76%
2022/03/03	0	0.00	1	31.95	31.70	-1	794	-0.13%
2022/02/25	1	30.75	1	30.65	30.60	0	814	0.00%
2022/02/23	0	0.00	1	31.10	31.15	-1	830	-0.12%
2022/02/14	1	31.25	0	0.00	31.10	1	1,001	0.10%
2022/02/10	2	32.75	0	0.00	32.70	2	1,033	0.19%
2022/02/09	0	0.00	2	33.05	32.95	-2	1,046	-0.19%
2022/02/07	0	0.00	1	31.95	32.25	-1	1,077	-0.09%
2022/01/26	0	0.00	1	31.25	30.85	-1	1,100	-0.09%
2022/01/21	3	32.45	0	0.00	32.05	3	1,177	0.25%
2022/01/19	0	0.00	3	33.60	33.40	-3	1,197	-0.25%
2022/01/18	0	33.10	0	0.00	32.90	0	1,189	0.00%
2022/01/14	0	0.00	5	31.76	32.50	-5	1,212	-0.41%
2022/01/12	2	32.65	0	0.00	32.50	2	1,238	0.16%
2022/01/11	8	33.66	0	33.70	32.90	8	1,242	0.64%
2022/01/10	2	34.25	3	34.62	34.55	-1	1,227	-0.08%
2022/01/07	2	35.70	2	35.00	34.10	0	1,236	0.00%
2022/01/06	1	33.55	4.4	33.99	34.10	-3.4	1,230	-0.28%
2022/01/05	0	0.00	3	33.55	33.45	-3	1,264	-0.24%
2022/01/03	0	0.00	1	33.00	32.80	-1	1,384	-0.07%
2021/12/30	0	0.00	1	33.25	32.85	-1	1,456	-0.07%
2021/12/23	1	32.60	0	0.00	32.55	1	2,198	0.05%
2021/12/22	0	0.00	1	33.05	32.55	-1	2,207	-0.05%
2021/12/21	0	0.00	3	32.33	32.55	-3	2,215	-0.14%
2021/12/16	0	0.00	2	31.70	31.70	-2	2,222	-0.09%
2021/12/15	1	31.85	0	0.00	31.80	1	2,222	0.04%
2021/12/14	4	31.65	0	0.00	31.50	4	2,221	0.18%
2021/12/13	1	33.15	0	0.00	33.15	1	2,200	0.05%
2021/12/10	6	32.93	0	0.00	33.80	6	2,185	0.27%
2021/12/09	0	0.00	6	32.94	32.90	-6	2,155	-0.28%
2021/12/07	0	0.00	6	31.45	31.50	-6	2,133	-0.28%
2021/12/06	2	30.80	0	0.00	30.80	2	2,131	0.09%
2021/12/03	0	0.00	2	31.23	31.05	-2	2,133	-0.09%
2021/12/02	0	0.00	4	31.00	30.55	-4	2,129	-0.19%
2021/12/01	0	0.00	2	30.95	31.25	-2	2,124	-0.09%
2021/11/30	0	0.00	2	31.70	31.45	-2	2,119	-0.09%
2021/11/29	1	31.00	0	0.00	31.05	1	2,120	0.05%
2021/11/26	2	31.63	0	0.00	31.40	2	2,124	0.09%
2021/11/24	1	32.60	0.4	32.50	32.60	0.6	2,112	0.03%
2021/11/22	4	33.00	0	0.00	33.15	4	2,121	0.19%
2021/11/17	3	33.27	0	0.00	33.35	3	2,102	0.14%
2021/11/16	4	33.86	1.5	34.15	33.40	2.5	2,100	0.12%
2021/11/15	12	34.85	0	0.00	34.30	12	2,087	0.57%
2021/11/12	3	35.53	0	0.00	35.95	3	2,038	0.15%
2021/11/11	0.1	36.40	5	36.24	35.65	-5	2,026	-0.24%
2021/11/09	0	0.00	7	35.54	35.50	-7	2,012	-0.35%
2021/11/08	3.5	34.73	1	35.50	34.65	2.5	1,994	0.13%
2021/11/05	1	35.65	0	0.00	35.45	1	2,000	0.05%
2021/11/03	0	0.00	3	35.22	35.15	-3	2,043	-0.15%
2021/11/02	3	34.20	1	34.45	34.35	2	2,023	0.10%
2021/11/01	0	0.00	5	34.32	35.05	-5	1,999	-0.25%
2021/10/28	13	34.00	14	33.91	33.90	-1	1,972	-0.05%
2021/10/27	0	0.00	11	33.63	33.55	-11	1,962	-0.56%
2021/10/26	1	33.30	0	0.00	33.25	1	1,966	0.05%
2021/10/25	0	33.40	3	33.62	33.70	-3	1,977	-0.15%
2021/10/22	2	33.23	25	33.27	33.20	-23	2,010	-1.14%
2021/10/21	3	32.87	5	32.47	32.40	-2	2,042	-0.10%
2021/10/20	2	33.18	6	33.37	33.00	-4	2,093	-0.19%
2021/10/19	3	32.20	4	32.41	32.45	-1	2,089	-0.05%
2021/10/18	3	32.12	0	0.00	31.95	3	2,122	0.14%
2021/10/15	14	32.35	13	32.85	32.85	1	2,170	0.05%
2021/10/14	18	33.61	5	32.07	31.85	13	2,208	0.59%
2021/10/13	16	36.74	6	35.58	34.60	10	2,370	0.42%
2021/10/12	23	37.77	18	37.49	36.60	5	2,446	0.20%
2021/10/08	4	36.65	2	37.20	36.80	2	2,405	0.08%
2021/10/07	29	37.57	26	37.43	37.60	3	2,469	0.12%
2021/10/06	38	37.52	35.1	38.25	36.60	2.9	2,448	0.12%
2021/10/05	6	35.15	7	35.49	35.90	-1	2,331	-0.04%
2021/10/04	6	34.66	5	35.05	35.95	1	2,321	0.04%
2021/10/01	46	36.59	43	35.88	34.25	3	2,272	0.13%
2021/09/30	0	0.00	7	35.42	36.05	-7	2,069	-0.34%
2021/09/29	1	32.90	1	32.90	32.80	0	2,128	0.00%
2021/09/28	1	32.30	2	33.25	33.10	-1	2,339	-0.04%
2021/09/27	1	32.55	0	0.00	32.65	1	2,479	0.04%
2021/09/24	0	0.00	6	32.08	32.45	-6	2,528	-0.24%
2021/09/16	0	0.00	1	30.40	30.50	-1	2,554	-0.04%
2021/09/15	2	30.30	0	0.00	30.60	2	2,557	0.08%
2021/09/13	1	31.15	2	30.90	30.80	-1	2,562	-0.04%
2021/09/10	1	30.55	0	0.00	30.60	1	2,567	0.04%
2021/09/09	0	0.00	1	30.65	30.30	-1	2,566	-0.04%
2021/09/06	2	30.68	1	31.25	30.75	1	2,562	0.04%
2021/09/01	0	0.00	1	32.60	32.40	-1	2,556	-0.04%
2021/08/31	1	32.05	2	31.75	32.00	-1	2,544	-0.04%
2021/08/30	3	31.88	0	0.00	31.85	3	2,542	0.12%
2021/08/27	1	32.35	7	32.50	32.20	-6	2,542	-0.24%
2021/08/26	1.1	31.68	1	31.45	31.50	0.1	2,526	0.00%
2021/08/25	1	31.00	1	31.75	31.35	0	2,526	0.00%
2021/08/24	1	30.85	1	31.25	30.75	0	2,527	0.00%
2021/08/20	0	0.00	1	30.05	29.70	-1	2,525	-0.04%
2021/08/13	3	31.68	12	32.55	31.25	-9	2,498	-0.36%
2021/08/12	1	34.10	1	33.40	33.50	0	2,465	0.00%
2021/08/11	9	33.59	3	34.13	33.60	6	2,467	0.24%
2021/08/10	8	34.56	1	33.15	33.60	7	2,460	0.28%
2021/08/04	0	0.00	1	36.85	36.75	-1	2,432	-0.04%
2021/08/03	2	36.78	1	36.45	36.60	1	2,429	0.04%
2021/07/30	1	36.80	3	36.53	36.00	-2	2,411	-0.08%
2021/07/29	1	36.45	2	36.95	36.35	-1	2,401	-0.04%
2021/07/28	2	36.70	0.6	36.65	36.70	1.4	2,385	0.06%
2021/07/27	1	38.60	0	0.00	37.60	1	2,367	0.04%
2021/07/26	1	38.05	3.1	38.06	38.95	-2.1	2,342	-0.09%
2021/07/23	2.4	37.23	1	37.50	36.75	1.4	2,282	0.06%
2021/07/22	3	37.07	4	37.20	36.70	-1	2,266	-0.04%
2021/07/21	1.1	37.99	4	38.10	36.15	-3	2,246	-0.13%
2021/07/20	5.3	38.78	2	39.20	38.10	3.3	2,193	0.15%
2021/07/19	7	41.24	21	41.30	40.35	-14	2,125	-0.66%
2021/07/16	1	39.50	4	38.68	40.00	-3	1,912	-0.16%
2021/07/15	0	0.00	3	37.80	37.65	-3	1,790	-0.17%
2021/07/14	2.3	37.13	8	36.98	37.30	-5.7	1,755	-0.32%
2021/07/13	5	36.38	0	0.00	36.00	5	1,674	0.30%
2021/07/12	0	0.00	4	37.09	37.40	-4	1,630	-0.25%
2021/07/09	8	35.07	5	35.44	35.30	3	1,556	0.19%
2021/07/08	1	36.50	1	36.10	36.50	0	1,524	0.00%
2021/07/07	15	37.59	8	37.21	36.10	7	1,504	0.47%
2021/07/06	6	37.25	8	38.21	37.00	-2	1,432	-0.14%
2021/07/05	3	37.18	7	37.31	37.70	-4	1,287	-0.31%
2021/07/02	8	33.48	7	33.31	34.30	1	1,130	0.09%
2021/07/01	14	30.90	31	31.83	32.05	-17	1,017	-1.67%
2021/06/30	5	30.05	7	30.57	30.20	-2	1,017	-0.20%
2021/06/29	0	0.00	1	29.90	29.90	-1	1,017	-0.10%
2021/06/25	0	0.00	3	28.75	28.50	-3	1,002	-0.30%
2021/06/24	1	28.70	0	0.00	28.55	1	1,015	0.10%
2021/06/23	1	28.15	0	0.00	28.10	1	1,018	0.10%
2021/06/08	1	29.20	1	29.45	29.40	0	1,136	0.00%
2021/06/01	0	0.00	3	29.48	29.60	-3	1,151	-0.26%
2021/05/28	1	28.40	7	28.37	28.35	-6	1,164	-0.52%
2021/05/24	0	0.00	2	27.75	27.55	-2	1,199	-0.17%
2021/05/21	0	0.00	1	26.40	26.65	-1	1,225	-0.08%
2021/05/20	1	26.00	0	0.00	25.85	1	1,284	0.08%
2021/05/19	1	26.40	1	25.75	26.10	0	1,302	0.00%
2021/05/17	0	0.00	1	23.80	23.60	-1	1,313	-0.08%
2021/05/13	1	26.10	1.1	25.51	25.50	-0.1	1,297	-0.01%
2021/05/10	1	29.50	0	0.00	29.35	1	1,257	0.08%
2021/05/07	0	0.00	2	30.03	30.20	-2	1,261	-0.16%
2021/05/03	2	30.00	0	0.00	29.90	2	1,251	0.16%
2021/04/29	0	0.00	1	31.65	31.70	-1	1,261	-0.08%
2021/04/28	3	32.07	4	31.90	32.00	-1	1,273	-0.08%
2021/04/27	2	32.75	5	32.76	32.55	-3	1,292	-0.23%
2021/04/26	3	32.03	3	32.23	31.90	0	1,286	0.00%
2021/04/23	3	32.17	2	31.95	32.00	1	1,297	0.08%
2021/04/22	8	32.72	2	31.20	31.20	6	1,310	0.46%
2021/04/21	3	34.02	5	33.84	33.30	-2	1,284	-0.16%
2021/04/20	9	34.26	5	34.21	34.05	4	1,285	0.31%
2021/04/19	3	33.78	7	34.32	34.35	-4	1,291	-0.31%
2021/04/16	3	33.02	3	33.03	33.05	0	1,304	0.00%
2021/04/15	2	32.03	4	32.45	32.60	-2	1,374	-0.15%
2021/04/14	3	32.15	4	31.66	32.00	-1	1,384	-0.07%
2021/04/13	4	33.24	4	32.49	31.90	0	1,401	0.00%
2021/04/12	7	33.51	0	0.00	32.90	7	1,428	0.49%
2021/04/09	4.7	33.96	6	34.15	33.70	-1.3	1,417	-0.09%
2021/04/08	7	34.11	8	34.16	34.25	-1	1,398	-0.07%
2021/04/07	4	32.44	2	32.60	32.75	2	1,343	0.15%
2021/04/06	6	31.79	5	31.54	32.45	1	1,326	0.08%
2021/04/01	3	30.28	1	30.55	30.45	2	1,284	0.16%
2021/03/31	3	29.95	0	0.00	29.90	3	1,275	0.24%
2021/03/30	1	30.15	0	0.00	30.10	1	1,288	0.08%
2021/03/29	0	0.00	4	31.00	30.20	-4	1,337	-0.30%
2021/03/23	0	0.00	3	30.40	29.85	-3	1,379	-0.22%
2021/03/22	2	30.05	2	30.05	30.35	0	1,351	0.00%
2021/03/19	1	29.50	1	29.50	29.55	0	1,352	0.00%
2021/03/18	2.1	30.02	13	29.91	30.05	-10.9	1,366	-0.80%
2021/03/17	0	30.20	1	29.90	29.20	-1	1,389	-0.07%
2021/03/16	3	29.95	0	0.00	30.00	3	1,404	0.21%
2021/03/15	8	30.56	4	30.66	30.45	4	1,425	0.28%
2021/03/12	1	29.60	1	29.70	29.85	0	1,435	0.00%
2021/03/11	0	0.00	1	29.65	29.30	-1	1,531	-0.07%
2021/03/10	1	29.10	0	0.00	28.85	1	1,573	0.06%
2021/03/04	2	29.45	0	0.00	29.40	2	1,807	0.11%
2021/03/03	1	29.75	4	29.58	29.85	-3	1,936	-0.15%
2021/03/02	2	28.43	1	29.10	28.05	1	2,161	0.05%
2021/02/25	0	0.00	3	29.57	29.40	-3	2,228	-0.13%
2021/02/24	9	30.13	0	0.00	29.55	9	2,259	0.40%
2021/02/23	6	30.46	0	0.00	30.75	6	2,248	0.27%
2021/02/22	1	29.20	3	30.98	31.00	-2	2,228	-0.09%
2021/02/19	1	27.40	1	28.20	28.20	0	2,176	0.00%
2021/02/18	0	0.00	6	27.18	27.60	-6	2,165	-0.28%
2021/02/17	1	25.55	1	25.95	26.35	0	2,191	0.00%
2021/02/04	1	25.75	1	25.80	25.65	0	2,196	0.00%
2021/02/03	2	25.93	3	26.05	25.60	-1	2,210	-0.05%
2021/02/02	3.1	25.40	0	0.00	25.40	3.1	2,222	0.14%
2021/01/29	0.1	25.95	0	0.00	25.80	0.1	2,261	0.00%
2021/01/28	0.1	26.38	0	0.00	26.35	0.1	2,281	0.00%
2021/01/22	0	0.00	1	26.50	27.40	-1	2,490	-0.04%
2021/01/21	37	25.58	95	25.00	25.20	-58	2,475	-2.34%
2021/01/20	0.1	25.60	15	26.00	25.55	-14.9	2,470	-0.60%
2021/01/19	20.2	28.19	21	28.37	27.70	-0.8	2,442	-0.03%
2021/01/15	2	28.13	1	27.45	27.55	1	2,426	0.04%
2021/01/14	60	28.83	0	0.00	28.85	60	2,408	2.49%
2021/01/11	1.1	29.72	13	29.22	30.00	-11.9	2,395	-0.50%
2021/01/08	7	29.12	2	28.80	28.45	5	2,367	0.21%
2021/01/07	0	0.00	1	31.05	30.70	-1	2,318	-0.04%
2021/01/06	4	31.80	20	31.00	30.95	-16	2,366	-0.68%
2021/01/05	0.1	32.20	11	31.45	32.40	-11	2,349	-0.47%
2021/01/04	5.1	32.50	0	0.00	32.00	5.1	2,328	0.22%
2020/12/31	0.1	32.30	0	0.00	32.40	0.1	2,334	0.00%
2020/12/29	0	0.00	0	32.75	32.30	0	2,362	0.00%
2020/12/28	6	32.50	1	32.65	32.50	5	2,354	0.21%
2020/12/24	1	33.75	3	33.90	33.50	-2	2,370	-0.08%
2020/12/23	3	32.30	35.2	32.62	32.90	-32.2	2,381	-1.35%
2020/12/22	3	33.57	10	34.20	33.00	-7	2,409	-0.29%
2020/12/21	3.1	34.13	0	0.00	33.90	3.1	2,441	0.12%
2020/12/17	0.4	35.15	0	0.00	35.25	0.4	2,516	0.02%
2020/12/15	0.3	34.95	5	35.50	34.60	-4.7	2,757	-0.17%
2020/12/14	2	35.75	8	35.62	35.40	-6	2,813	-0.21%
2020/12/11	3	35.17	1	35.10	35.05	2	2,871	0.07%
2020/12/10	0	35.40	0	0.00	35.35	0	2,969	0.00%
2020/12/09	3	36.02	0	0.00	35.95	3	2,975	0.10%
2020/12/08	12	36.24	1	36.05	36.00	11	3,031	0.36%
2020/12/07	14	36.21	0	0.00	36.10	14	3,019	0.46%
2020/12/04	11.1	37.82	0	0.00	37.65	11.1	2,939	0.38%
2020/12/03	4	38.51	3	38.95	38.30	1	2,936	0.03%
2020/12/02	6	38.57	1	38.95	38.90	5	2,950	0.17%
2020/12/01	7	39.16	3	40.05	39.20	4	2,947	0.14%
2020/11/30	42	41.35	4	40.80	40.50	38	3,100	1.23%
2020/11/27	2	40.25	40	41.02	40.85	-38	3,052	-1.25%
2020/11/26	2	41.38	30	39.76	41.50	-28	3,103	-0.90%
2020/11/25	0	0.00	5.6	38.30	37.80	-5.6	3,009	-0.19%
2020/11/24	12	37.93	4	38.66	37.70	8	2,994	0.27%
2020/11/23	36	38.70	18	38.46	38.50	18	2,987	0.60%
2020/11/20	0	37.60	3	38.17	37.60	-3	2,981	-0.10%
2020/11/19	0	0.00	2	37.70	37.60	-2	3,044	-0.07%
2020/11/16	12	38.98	1	39.00	37.50	11	3,298	0.33%
2020/11/12	0	0.00	1	37.35	37.40	-1	3,826	-0.03%
2020/11/11	0	0.00	2	37.90	37.70	-2	3,927	-0.05%
2020/11/10	2	37.35	2	38.05	37.40	0	3,928	0.00%
2020/11/09	1	37.70	1	38.00	37.95	0	3,939	0.00%
2020/11/06	0	37.40	5	37.40	37.15	-5	3,927	-0.13%
2020/11/05	2	37.60	21	37.03	37.10	-19	3,945	-0.48%
2020/11/04	19	36.99	2	36.80	36.90	17	3,994	0.43%
2020/11/03	1	34.70	19	36.42	36.55	-18	3,960	-0.45%
2020/11/02	0.3	34.78	1	33.35	33.25	-0.7	3,950	-0.02%
2020/10/28	1	36.90	0	0.00	36.85	1	3,995	0.03%
2020/10/26	0	0.00	2	38.15	37.65	-2	4,278	-0.05%
2020/10/23	3	37.67	4	37.88	38.05	-1	4,441	-0.02%
2020/10/21	2	37.65	5	37.50	37.60	-3	4,700	-0.06%
2020/10/20	1	37.60	0	0.00	37.60	1	4,823	0.02%
2020/10/19	5	37.25	2	37.95	37.80	3	5,066	0.06%
2020/10/16	0	0.00	1	38.20	37.40	-1	5,093	-0.02%
2020/10/15	1	37.90	1	39.10	37.90	0	5,093	0.00%
2020/10/14	1	38.70	3	39.07	38.75	-2	5,137	-0.04%
2020/10/13	1	36.80	6	37.70	37.45	-5	5,115	-0.10%
2020/10/12	7	38.05	0	0.00	37.45	7	5,110	0.14%
2020/10/06	1	39.35	2	39.33	38.95	-1	5,186	-0.02%
2020/10/05	1	38.35	2	38.48	38.45	-1	5,204	-0.02%
2020/09/30	0	0.00	18	38.06	38.20	-18	5,297	-0.34%
2020/09/29	6	37.08	0	0.00	36.95	6	5,336	0.11%
2020/09/28	2	37.38	2	37.50	37.70	0	5,474	0.00%
2020/09/25	3	36.92	9	36.91	36.65	-6	5,515	-0.11%
2020/09/24	6	38.43	0	0.00	38.30	6	5,500	0.11%
2020/09/23	2	39.23	1	39.30	39.25	1	5,547	0.02%
2020/09/22	10	39.38	0	0.00	39.50	10	5,622	0.18%
2020/09/21	34	40.47	2	40.25	40.60	32	5,662	0.57%
2020/09/18	40	42.36	26	42.97	40.60	14	5,683	0.25%
2020/09/17	9	43.12	3	42.97	42.70	6	5,573	0.11%
2020/09/16	2	42.38	0	0.00	42.70	2	5,785	0.03%
2020/09/15	4	41.86	16	41.45	43.00	-12	5,909	-0.20%
2020/09/14	3	39.43	1	40.30	40.35	2	5,897	0.03%
2020/09/11	3	40.30	1	41.70	40.20	2	6,271	0.03%
2020/09/10	9	39.25	0	0.00	39.20	9	6,199	0.15%
2020/09/09	2	39.00	1	39.80	39.80	1	6,209	0.02%
2020/09/08	6	39.32	1	39.30	39.25	5	6,219	0.08%
2020/09/07	2	40.70	2	42.08	40.55	0	6,206	0.00%
2020/09/04	4	40.38	0	0.00	40.75	4	6,227	0.06%
2020/09/03	19	42.09	24	42.16	42.10	-5	6,257	-0.08%
2020/09/02	3	40.13	25	40.11	40.00	-22	6,075	-0.36%
2020/09/01	50	42.18	23	41.75	40.60	27	6,034	0.45%
2020/08/31	12	39.95	17	40.46	40.50	-5	5,867	-0.09%
2020/08/28	1	37.70	2	38.63	38.60	-1	5,721	-0.02%
2020/08/27	6	38.28	0	0.00	38.05	6	5,703	0.11%
2020/08/26	9	38.57	0	0.00	38.50	9	5,669	0.16%
2020/08/25	6	39.09	3	40.83	39.00	3	5,633	0.05%
2020/08/24	0	0.00	6	38.41	39.35	-6	5,554	-0.11%
2020/08/21	5	38.84	9	38.81	39.00	-4	5,478	-0.07%
2020/08/20	32	38.77	16	39.10	37.70	16	5,429	0.29%
2020/08/19	62	42.15	37	43.09	41.60	25	5,286	0.47%
2020/08/18	35	43.46	37	43.79	43.40	-2	5,090	-0.04%
2020/08/17	1	40.20	8	39.97	40.45	-7	4,703	-0.15%
2020/08/14	1	36.80	1	37.30	36.80	0	4,593	0.00%
2020/08/13	7	37.14	7	37.47	36.70	0	4,576	0.00%
2020/08/12	3	36.73	0	0.00	36.95	3	4,544	0.07%
2020/08/11	5	37.71	4	36.89	37.00	1	4,526	0.02%
2020/08/10	6	37.50	21	37.37	38.35	-15	4,498	-0.33%
2020/08/07	14	36.88	3	37.55	36.75	11	4,420	0.25%
2020/08/06	12	38.77	1	38.60	38.40	11	4,343	0.25%
2020/08/05	9	39.53	2	39.93	39.40	7	4,303	0.16%
2020/08/04	8	40.25	7	40.04	39.80	1	4,277	0.02%
2020/08/03	7	39.22	2	39.68	38.90	5	4,252	0.12%
2020/07/31	9	39.72	5	40.02	40.05	4	4,232	0.09%
2020/07/30	25	40.97	21	41.37	39.75	4	4,141	0.10%
2020/07/29	12	37.44	6	39.59	40.15	6	3,930	0.15%
2020/07/28	9	39.91	20	38.65	37.35	-11	3,757	-0.29%
2020/07/27	9	43.69	14	41.30	41.45	-5	3,608	-0.14%
2020/07/24	24	45.59	14	44.86	44.80	10	3,484	0.29%
2020/07/23	22	46.00	12	45.65	46.90	10	3,357	0.30%
2020/07/22	5	41.98	0.1	42.70	42.70	4.9	3,113	0.16%
2020/07/21	2	38.85	1	37.80	38.85	1	3,075	0.03%
2020/07/20	3	36.02	3	36.12	35.35	0	3,060	0.00%
2020/07/17	1	41.50	2	42.00	39.25	-1	2,985	-0.03%
2020/07/16	0	0.00	3	43.00	43.45	-3	2,951	-0.10%
2020/07/15	4	44.80	3	45.70	44.00	1	2,935	0.03%
2020/07/14	2	44.93	0	0.00	45.00	2	2,901	0.07%
2020/07/13	4	42.49	2	42.35	42.50	2	2,850	0.07%
2020/07/10	7	44.46	8	41.04	41.60	-1	2,824	-0.04%
2020/07/09	3	45.02	12	43.29	44.80	-9	2,771	-0.32%
2020/07/08	2	41.15	3	42.67	41.15	-1	2,671	-0.04%
2020/07/07	9	48.70	43	47.46	45.70	-34	2,606	-1.30%
2020/07/06	4	47.00	1	47.00	47.00	3	2,468	0.12%
2020/07/03	2	40.88	2	41.18	42.75	0	2,412	0.00%
2020/07/02	14	38.70	17	37.49	38.90	-3	2,342	-0.13%
2020/07/01	17	34.29	51	34.82	35.40	-34	2,240	-1.52%
2020/06/30	13	31.81	49	32.00	32.20	-36	2,132	-1.69%
2020/06/29	12	29.18	9	29.14	29.50	3	2,021	0.15%
2020/06/24	31	27.03	0	0.00	28.05	31	1,953	1.59%
2020/06/23	84	28.88	79	29.15	28.80	5	1,837	0.27%
2020/06/22	30	26.67	64	26.73	27.25	-34	1,556	-2.18%
2020/06/19	21	24.77	14	24.55	24.80	7	1,356	0.52%
2020/06/18	33	23.52	52	24.17	24.10	-19	1,240	-1.53%
2020/06/17	0	0.00	1	22.35	22.35	-1	832	-0.12%
2020/06/16	0	0.00	2	20.35	20.35	-2	827	-0.24%
2020/06/15	7	18.38	66	18.50	18.50	-59	826	-7.14%
2020/06/12	21	17.97	42	17.88	18.25	-21	803	-2.61%
2020/06/11	79	18.04	66	18.17	17.85	13	781	1.66%
2020/06/10	65	17.37	96	17.53	18.10	-31	713	-4.34%
2020/06/09	19	16.41	93.5	16.52	16.60	-74.5	655	-11.37%
2020/06/08	2	15.40	2	15.28	15.30	0	630	0.00%
2020/06/05	0	0.00	31	14.84	15.00	-31	622	-4.98%
2020/06/04	4	14.45	24	14.50	14.55	-20	605	-3.31%
2020/06/03	0	0.00	1	14.25	14.30	-1	603	-0.17%
2020/06/02	0	0.00	2	14.05	14.05	-2	599	-0.33%
2020/06/01	0	0.00	7	13.99	13.95	-7	595	-1.18%
2020/05/28	0	0.00	1	13.80	13.50	-1	594	-0.17%
2020/05/22	2	13.45	0	0.00	13.30	2	585	0.34%
2020/05/21	0.1	13.55	0	0.00	13.55	0.1	581	0.02%
2020/05/18	30	13.39	0	0.00	13.40	30	582	5.15%
2020/05/15	30	13.36	30	13.57	13.65	0	576	0.00%
2020/05/13	1	13.90	0	0.00	13.90	1	565	0.18%
2020/05/11	40	14.08	0	0.00	14.05	40	566	7.06%
2020/05/08	22	14.45	40	14.61	14.35	-18	559	-3.21%
2020/05/07	2	13.70	0	0.00	14.10	2	520	0.38%
2020/05/04	40	13.00	0	0.00	12.90	40	488	8.19%
2020/04/30	10	13.23	10	13.30	13.20	0	493	0.00%
2020/04/29	20	13.15	10	13.25	13.15	10	498	2.01%
2020/04/27	20	12.35	0	0.00	12.40	20	508	3.93%
2020/04/24	30	12.33	0	0.00	12.25	30	503	5.96%
2020/04/23	0	0.00	30	12.40	12.40	-30	501	-5.98%
2020/04/21	30	11.50	52	11.82	11.50	-22	493	-4.46%
2020/04/17	0	0.00	50	12.78	12.50	-50	484	-10.32%
2020/04/16	50	12.45	1	12.45	12.45	49	477	10.26%
2020/04/15	12	12.58	11	12.68	12.45	1	475	0.21%
2020/04/14	10	12.08	10	12.15	12.20	0	464	0.00%
2020/04/13	1	12.30	0	0.00	12.00	1	464	0.22%
2020/04/10	0	0.00	2	12.05	12.20	-2	465	-0.43%
2020/04/09	26	12.24	15	12.48	12.20	11	466	2.36%
2020/04/08	0	0.00	10	12.15	12.15	-10	462	-2.16%
2020/03/27	0	0.00	0.2	11.10	11.05	-0.2	457	-0.04%
2020/03/26	50	11.21	10.1	10.85	11.10	39.9	453	8.81%
2020/03/25	1	10.90	0	0.00	11.10	1	451	0.22%
2020/03/24	10	10.15	20	10.30	10.30	-10	447	-2.24%
2020/03/23	25	9.79	38	9.80	9.85	-13	449	-2.89%
2020/03/20	0	0.00	21	9.81	9.99	-21	450	-4.66%
2020/03/19	29	9.10	9	9.20	9.09	20	438	4.56%
2020/03/18	31	10.85	0	0.00	10.10	31	411	7.53%
2020/03/17	1	11.10	0	0.00	11.00	1	402	0.25%
2020/03/13	15	12.25	31	12.28	12.40	-16	386	-4.14%
2020/03/12	5	13.90	2	14.50	13.60	3	378	0.79%
2020/03/10	1	15.10	0	0.00	15.50	1	362	0.28%
2020/03/09	3	15.67	0	0.00	15.35	3	359	0.83%
2020/03/06	30	16.01	0	0.00	16.00	30	353	8.49%
2020/03/04	5	16.05	5	16.11	16.15	0	354	0.00%
2020/03/03	20	16.43	10	16.19	16.40	10	354	2.82%
2020/03/02	4	15.75	6	15.95	15.75	-2	352	-0.57%
2020/02/27	1	16.10	0	0.00	16.00	1	348	0.29%
2020/02/26	19	16.25	9	16.30	16.25	10	342	2.92%
2020/02/25	53	16.27	32	16.30	16.40	21	341	6.15%
2020/02/24	8	16.73	0	0.00	16.65	8	335	2.39%
2020/02/21	6	16.94	0	0.00	16.90	6	334	1.79%
2020/02/20	21	17.03	13	17.10	17.05	8	333	2.40%
2020/02/19	7	17.26	1	17.30	17.35	6	331	1.81%
2020/02/17	31	16.92	0	0.00	16.90	31	334	9.28%
2020/02/13	5	17.10	0	0.00	16.95	5	335	1.49%
2020/02/12	6	16.68	0	0.00	17.10	6	336	1.78%
2020/02/11	1	16.50	0	0.00	16.60	1	331	0.30%
2020/02/10	12	16.48	27	16.49	16.55	-15	334	-4.48%
2020/02/07	20	17.10	1	16.95	16.90	19	334	5.68%
2020/02/06	22	17.26	0	0.00	17.30	22	334	6.57%
2020/02/04	1	17.15	0	0.00	17.20	1	336	0.30%
2020/02/03	9	16.46	8	16.54	16.80	1	333	0.30%
2020/01/31	12	17.50	0	0.00	17.50	12	327	3.67%
2020/01/30	8	17.99	0	0.00	17.70	8	326	2.45%
2020/01/20	1	19.60	0	0.00	19.65	1	313	0.32%
2020/01/10	2	19.85	0	0.00	19.85	2	413	0.48%
2020/01/07	0	0.00	1	20.10	20.05	-1	417	-0.24%
2020/01/06	2	20.00	0	0.00	20.05	2	427	0.47%
2019/12/26	0	0.00	1	20.75	20.60	-1	419	-0.24%
2019/12/19	0	0.00	2	20.75	20.75	-2	432	-0.46%
2019/12/18	2	20.80	0	0.00	20.75	2	451	0.44%
2019/12/09	0	0.00	1	20.85	20.80	-1	435	-0.23%
2019/12/04	0	0.00	30	20.00	20.15	-30	418	-7.17%
2019/12/03	1	20.10	0	0.00	20.15	1	431	0.23%
2019/11/19	0	0.00	5	20.25	20.25	-5	437	-1.14%
2019/11/15	3	20.25	0	0.00	20.20	3	451	0.66%
2019/11/13	4	20.53	0	0.00	20.50	4	454	0.88%
2019/11/11	3	20.87	0	0.00	20.70	3	466	0.64%
2019/11/07	1	20.95	0	0.00	20.90	1	465	0.21%
2019/11/06	3	21.08	0	0.00	21.05	3	461	0.65%
2019/11/04	1	21.20	0	0.00	21.20	1	466	0.21%
2019/11/01	1	21.30	0	0.00	21.30	1	471	0.21%
2019/10/31	5	21.15	0	0.00	21.15	5	489	1.02%
2019/10/29	2	21.35	0	0.00	21.35	2	495	0.40%
2019/10/28	3	21.50	0	0.00	21.50	3	505	0.59%
2019/10/25	6	21.53	0	0.00	21.55	6	510	1.18%
2019/10/24	9	21.64	0	0.00	21.60	9	507	1.77%
2019/10/23	10	21.88	0	0.00	21.90	10	507	1.97%
2019/10/22	3	22.15	6	22.20	22.20	-3	494	-0.61%
2019/10/21	2	20.58	0	0.00	20.55	2	428	0.47%
2019/10/18	1	20.65	0	0.00	20.65	1	430	0.23%
2019/10/17	1	20.80	0	0.00	20.80	1	433	0.23%
2019/10/16	2	20.80	0	0.00	20.80	2	444	0.45%
2019/10/08	0	0.00	5	20.65	20.80	-5	435	-1.15%
2019/10/07	2	19.83	0	0.00	19.75	2	409	0.49%
2019/10/03	1	19.90	0	0.00	19.85	1	416	0.24%
2019/10/02	2	19.98	0	0.00	20.00	2	417	0.48%
2019/09/24	0	0.00	6	20.75	20.60	-6	430	-1.39%
2019/09/23	0	0.00	1	20.85	20.80	-1	421	-0.24%
2019/09/12	0	0.00	17	20.15	20.20	-17	420	-4.04%
2019/09/11	0	0.00	1	20.20	20.15	-1	423	-0.24%
2019/09/10	1	20.15	0	0.00	20.15	1	423	0.24%
2019/09/09	0	0.00	2	20.33	20.20	-2	423	-0.47%
2019/09/02	0	0.00	1	20.35	20.45	-1	412	-0.24%
2019/08/30	0	0.00	1	20.40	20.30	-1	413	-0.24%
2019/08/26	1	19.90	0	0.00	19.85	1	420	0.24%
2019/08/21	0	0.00	1	20.50	20.20	-1	418	-0.24%
2019/08/15	2	20.08	1	19.95	19.85	1	412	0.24%
2019/08/14	0	0.00	0.5	20.50	20.50	-0.5	404	-0.13%
2019/08/13	1	20.35	0	0.00	20.35	1	408	0.25%
2019/08/07	0	0.00	1	20.95	20.60	-1	435	-0.23%
2019/08/06	1	20.10	16	20.35	20.70	-15	439	-3.42%
2019/08/05	1	21.30	0	0.00	20.65	1	463	0.22%
2019/08/02	15	23.78	0	0.00	23.80	15	462	3.24%
2019/07/31	2	24.43	0	0.00	24.40	2	445	0.45%
2019/07/30	2	24.68	0	0.00	24.55	2	443	0.45%
2019/07/29	7	24.86	0.1	24.90	24.95	6.9	434	1.59%
2019/07/22	0	0.00	19	24.17	24.15	-19	444	-4.27%
2019/07/18	0	0.00	95	24.34	24.20	-95	459	-20.69%
2019/07/17	55	23.90	0	0.00	24.00	55	454	12.10%
2019/07/16	0	0.00	12	23.83	23.75	-12	462	-2.59%
2019/07/15	44	23.03	5	23.00	23.05	39	463	8.42%
2019/07/12	32	22.92	4	22.90	22.85	28	472	5.92%
2019/07/11	0	0.00	36	22.90	22.85	-36	486	-7.40%
2019/07/10	6	22.77	151	22.85	22.90	-145	492	-29.47%	大賣/鉅額交易
2019/07/09	0	0.00	50	22.98	22.95	-50	495	-10.10%
2019/07/08	0	0.00	28	23.02	23.00	-28	507	-5.51%
2019/07/05	0	0.00	0.2	22.90	23.00	-0.2	551	-0.04%
2019/07/04	18	22.65	0	0.00	22.65	18	570	3.16%
2019/07/01	58	22.05	116	22.00	22.05	-58	635	-9.13%	大賣/
2019/06/21	0	0.00	1	22.20	21.85	-1	795	-0.13%
2019/06/20	1	21.90	0	0.00	22.05	1	803	0.12%
2019/06/12	0	0.00	12	20.90	21.20	-12	930	-1.29%
2019/06/11	0.1	20.80	3	21.00	20.90	-3	978	-0.30%
2019/06/10	3	20.90	0	0.00	20.80	3	1,060	0.28%
2019/06/06	3	20.78	0	0.00	20.70	3	1,230	0.24%
2019/06/05	9	21.02	3	20.98	20.95	6	1,356	0.44%
2019/06/03	8	21.10	1	21.15	21.10	7	1,608	0.44%
2019/05/31	0	0.00	1	21.50	21.50	-1	1,760	-0.06%
2019/05/29	8.1	21.21	0	0.00	21.25	8.1	1,799	0.45%
2019/05/28	52	21.20	23	21.20	21.25	29	1,805	1.61%
2019/05/27	97	21.17	1	21.10	21.20	96	1,813	5.29%
2019/05/24	43	20.51	1	20.55	20.65	42	1,814	2.31%
2019/05/23	48	20.67	0	0.00	20.45	48	1,820	2.64%
2019/05/22	5	21.10	0	0.00	21.00	5	1,844	0.27%
2019/05/21	13	20.94	0	0.00	21.00	13	1,850	0.70%
2019/05/20	7	20.81	0	0.00	20.85	7	1,848	0.38%
2019/05/17	13	21.23	0	0.00	21.25	13	1,850	0.70%
2019/05/16	37	22.00	10	21.86	21.65	27	1,842	1.47%
2019/05/15	2	22.50	0	0.00	22.50	2	1,845	0.11%
2019/05/14	2	21.63	1	22.05	22.00	1	1,847	0.05%
2019/05/13	15	22.43	367	22.55	22.15	-352	1,840	-19.12%	大賣/鉅額交易
2019/05/10	3.1	24.10	1	24.40	23.95	2.1	1,811	0.11%
2019/05/09	5	24.29	11	24.10	24.10	-6	1,807	-0.33%
2019/05/07	1	24.95	0	0.00	24.85	1	1,797	0.06%
2019/05/06	12	24.85	0	0.00	24.80	12	1,795	0.67%
2019/05/03	0	0.00	1	25.20	25.20	-1	1,788	-0.06%
2019/05/02	1	24.95	12	24.90	25.00	-11	1,783	-0.62%
2019/04/30	9	24.39	0	0.00	24.35	9	1,776	0.51%
2019/04/29	26	24.70	0	0.00	24.60	26	1,770	1.47%
2019/04/26	15	25.03	0	0.00	25.00	15	1,765	0.85%
2019/04/22	0	0.00	8	25.25	25.30	-8	1,726	-0.46%
2019/04/19	7	24.76	0	0.00	24.70	7	1,711	0.41%
2019/04/17	0	0.00	17	25.31	25.10	-17	1,688	-1.01%
2019/04/15	0	0.00	1.1	25.04	24.90	-1.1	1,665	-0.06%
2019/04/12	14	24.81	0	0.00	24.60	14	1,655	0.85%
2019/04/11	84	25.30	70	25.28	25.10	14	1,640	0.85%
2019/04/10	51	24.80	9	25.66	25.85	42	1,608	2.61%
2019/04/09	93	24.99	0	0.00	24.90	93	1,586	5.86%
2019/04/08	3	25.32	142	25.42	25.25	-139	1,568	-8.86%	大賣/鉅額交易
2019/04/03	0	0.00	6	25.62	25.25	-6	1,550	-0.39%
2019/04/02	7	25.10	0	0.00	25.05	7	1,515	0.46%
2019/04/01	5	26.16	0	0.00	25.85	5	1,481	0.34%
2019/03/27	4	25.05	0	0.00	24.75	4	1,423	0.28%
2019/03/26	19	24.74	19	25.02	25.00	0	1,409	0.00%
2019/03/25	5	23.90	0	0.00	23.85	5	1,380	0.36%
2019/03/22	5	24.80	0	0.00	24.50	5	1,368	0.37%
2019/03/13	3	26.55	3	26.60	26.25	0	1,203	0.00%
2019/03/11	3	25.20	3	25.53	26.40	0	971	0.00%
2019/03/07	2	24.28	4	23.93	24.45	-2	906	-0.22%
2019/03/06	3	22.98	0	0.00	23.40	3	735	0.41%
2019/03/05	0	0.00	10	21.40	22.00	-10	586	-1.71%
2019/02/27	5	20.80	0	0.00	20.80	5	548	0.91%
2019/02/22	5	21.20	0	0.00	21.30	5	540	0.92%
2019/02/15	1	19.95	0	0.00	20.00	1	504	0.20%
2019/02/11	0	0.00	1	18.95	19.05	-1	478	-0.21%
2019/01/17	6	18.93	1	19.20	19.25	5	530	0.94%
2019/01/09	0	0.00	3	19.05	19.05	-3	596	-0.50%
2019/01/07	1	18.95	0	0.00	18.95	1	606	0.16%
2018/12/27	0.1	18.90	0	0.00	18.90	0.1	700	0.01%
2018/12/25	1	19.00	0	0.00	19.00	1	746	0.13%
2018/12/21	0	0.00	1	19.45	19.45	-1	756	-0.13%
2018/12/20	2	19.10	1	19.00	19.00	1	763	0.13%
2018/12/19	1	19.65	0	0.00	19.80	1	767	0.13%
2018/12/18	1	20.05	0	0.00	20.00	1	776	0.13%
2018/12/17	0	0.00	1	20.30	20.30	-1	787	-0.13%
2018/12/13	2	20.35	0	0.00	20.10	2	806	0.25%
2018/12/11	7	19.65	0	0.00	19.65	7	824	0.85%
2018/12/06	1	20.00	0	0.00	20.00	1	853	0.12%
2018/12/05	10	21.22	0	0.00	21.05	10	853	1.17%
2018/12/04	0	0.00	1	21.80	21.65	-1	857	-0.12%
2018/12/03	2	22.55	0	0.00	22.10	2	856	0.23%
2018/11/30	10	21.20	0	0.00	21.75	10	798	1.25%
2018/11/21	2	18.25	0	0.00	18.25	2	731	0.27%
2018/11/16	8	18.67	0	0.00	18.70	8	782	1.02%
2018/11/14	1	17.90	0	0.00	17.85	1	785	0.13%
2018/11/12	1	18.35	0	0.00	18.20	1	818	0.12%
2018/11/08	1	18.55	0	0.00	18.50	1	868	0.12%
2018/10/30	2	17.50	0	0.00	17.50	2	1,014	0.20%
2018/10/29	46	17.47	40	17.43	17.35	6	1,042	0.58%
2018/10/26	4	18.63	0	0.00	18.60	4	1,040	0.38%
2018/10/25	0	0.00	1	20.00	19.30	-1	1,063	-0.09%
2018/10/24	9	19.45	0	0.00	20.35	9	1,086	0.83%
2018/10/23	9	20.15	0	0.00	19.70	9	1,103	0.82%
2018/10/19	4	18.46	25	18.12	17.80	-21	1,108	-1.89%
2018/10/18	7	19.67	0	0.00	19.50	7	1,078	0.65%
2018/10/17	0	0.00	1	20.60	20.20	-1	1,143	-0.09%
2018/10/16	2	20.45	1	20.45	20.30	1	1,214	0.08%
2018/10/15	4	20.10	0	0.00	20.00	4	1,284	0.31%
2018/10/12	173	20.21	227	19.94	20.30	-54	1,379	-3.91%	大買/大賣/
2018/10/11	142	21.25	0	0.00	21.25	142	1,333	10.65%	大買/鉅額交易
2018/10/09	0	0.00	88	23.82	23.60	-88	1,360	-6.47%
2018/10/08	2	24.90	0.4	25.40	25.40	1.6	1,454	0.11%
2018/10/05	283.5	25.21	269	25.99	24.80	14.5	1,572	0.92%	大買/大賣/
2018/10/04	83	28.15	86	27.90	27.50	-3	1,229	-0.24%
2018/10/03	108	29.15	130	29.22	28.90	-22	1,215	-1.81%	大買/大賣/
2018/10/02	67	32.21	64	32.46	31.00	3	853	0.35%
2018/10/01	23.3	33.26	12	33.93	33.00	11.3	1,001	1.13%