承啟 (2425)-元大-斗六券商分點個股進出

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

承啟

(2425)

可現股當沖

股價
35.65
漲跌
--
漲幅
0.00%
成交量
1,072張
產業
上市電腦週邊類股
138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

承啟 (2425)籌碼相關－元大-斗六券商分點個股進出

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

元大-斗六券商分點個股進出
元大-斗六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
2024/12/17	0	0.00	1	36.60	35.65	-1	5,870	-0.02%
2024/12/16	1	36.30	0	0.00	35.65	1	6,010	0.02%
2024/12/12	8	37.25	8	37.90	36.80	0	6,018	0.00%
2024/12/10	2	38.30	2	38.20	38.10	0	5,999	0.00%
2024/12/09	0	0.00	1	38.45	38.30	-1	6,022	-0.02%
2024/12/06	2	39.70	2	39.65	39.60	0	6,030	0.00%
2024/12/04	0	0.00	1	38.00	38.35	-1	5,961	-0.02%
2024/12/03	0	0.00	1	37.70	37.80	-1	5,978	-0.02%
2024/11/28	0	0.00	1	37.80	37.85	-1	6,806	-0.01%
2024/11/21	48	41.17	49	41.50	40.95	-1	7,634	-0.01%
2024/11/19	33	41.65	53	42.02	41.20	-20	7,587	-0.26%
2024/11/18	23	41.45	23	41.99	41.30	0	7,574	0.00%
2024/11/15	0	0.00	7	40.90	41.45	-7	7,566	-0.09%
2024/11/14	8	41.78	7	41.50	41.50	1	7,560	0.01%
2024/11/13	1	43.70	11	43.26	43.05	-10	7,546	-0.13%
2024/11/12	14	43.56	30	43.60	44.00	-16	7,523	-0.21%
2024/11/11	51	43.98	48	44.44	44.00	3	7,488	0.04%
2024/11/08	4	44.26	1	43.45	43.45	3	7,442	0.04%
2024/11/07	72	45.34	73	44.81	44.85	-1	7,398	-0.01%
2024/11/06	55	44.59	54	43.95	44.50	1	7,161	0.01%
2024/11/05	1	43.30	20	43.51	42.15	-19	7,024	-0.27%
2024/11/04	24	43.30	45	44.57	43.20	-21	7,018	-0.30%
2024/11/01	6	44.45	7	45.31	44.35	-1	6,995	-0.01%
2024/10/30	22	45.32	48	45.02	45.00	-26	6,936	-0.37%
2024/10/29	20	42.65	26	42.87	43.15	-6	6,650	-0.09%
2024/10/28	35	43.35	38	43.25	42.30	-3	6,601	-0.05%
2024/10/25	2	42.35	2	42.25	42.70	0	6,567	0.00%
2024/10/24	7	43.94	12	43.45	42.40	-5	6,554	-0.08%
2024/10/23	0	0.00	3	43.72	43.90	-3	6,518	-0.05%
2024/10/22	15	44.12	15	44.51	43.95	0	6,497	0.00%
2024/10/21	16	44.04	16	44.22	44.10	0	6,483	0.00%
2024/10/18	22	43.75	1	43.60	43.20	21	6,465	0.32%
2024/10/16	3	44.92	21	44.36	44.70	-18	6,386	-0.28%
2024/10/15	5	43.33	1	43.40	43.80	4	6,254	0.06%
2024/10/14	20	43.81	24	44.35	44.25	-4	6,207	-0.06%
2024/10/11	34	43.48	13	42.98	43.40	21	6,112	0.34%
2024/10/09	29	47.78	20	46.90	46.90	9	5,989	0.15%
2024/10/08	58	49.16	25	50.20	48.00	33	5,696	0.58%
2024/10/07	36	48.72	28.1	50.18	51.20	7.9	5,098	0.15%
2024/10/04	64.1	46.11	50.1	47.16	46.60	14	4,684	0.30%
2024/10/01	4	44.15	6	44.25	43.75	-2	4,357	-0.05%
2024/09/30	6	43.72	23	43.40	43.20	-17	4,285	-0.40%
2024/09/27	5	44.91	7	44.09	44.10	-2	4,267	-0.05%
2024/09/26	15	45.88	13.1	44.20	44.10	1.9	4,229	0.04%
2024/09/25	35.1	46.09	23	45.98	45.85	12.1	4,157	0.29%
2024/09/24	15	45.55	19	45.28	46.10	-4	3,980	-0.10%
2024/09/23	50.1	48.64	58.1	47.69	45.40	-8	3,699	-0.22%
2024/09/20	30.1	47.77	28	49.00	49.20	2.1	3,174	0.07%
2024/09/19	3	44.50	19.5	44.63	44.75	-16.5	2,777	-0.59%
2024/09/18	15	41.20	11	40.88	40.70	4	2,527	0.16%
2024/09/10	2	38.70	1	39.80	37.80	1	2,346	0.04%
2024/09/09	1	37.80	0	0.00	38.10	1	2,325	0.04%
2024/09/03	2	41.93	2	42.40	41.25	0	2,312	0.00%
2024/09/02	23	43.22	20.1	43.17	43.00	2.9	2,277	0.13%
2024/08/30	54.1	44.06	48	43.65	43.10	6.1	2,156	0.28%
2024/08/29	63	41.13	31.1	40.93	43.30	31.9	1,619	1.97%
2024/08/28	16.1	39.26	5	39.26	39.40	11.1	1,131	0.98%
2024/08/27	4	35.85	0	0.00	35.85	4	947	0.42%
2024/08/23	0	29.90	0	0.00	29.65	0	985	0.00%
2024/08/12	0	0.00	2	30.00	30.15	-2	1,023	-0.20%
2024/08/05	0	0.00	4	29.35	29.10	-4	1,018	-0.39%
2024/08/02	0.3	33.00	0	0.00	32.30	0.3	1,029	0.03%
2024/07/30	0	0.00	2	32.20	33.35	-2	1,063	-0.19%
2024/07/19	1	35.90	0	0.00	35.20	1	1,063	0.09%
2024/07/18	1	36.30	0	0.00	36.40	1	1,060	0.09%
2024/07/12	1	36.00	0	0.00	36.00	1	1,086	0.09%
2024/07/11	1	36.20	0	0.00	36.00	1	1,088	0.09%
2024/07/10	2	37.25	0	0.00	37.25	2	1,084	0.18%
2024/07/09	1	37.70	0	0.00	37.50	1	1,086	0.09%
2024/07/04	2	37.33	0	0.00	37.30	2	1,104	0.18%
2024/07/01	0.2	38.00	3	37.53	37.90	-2.8	1,122	-0.25%
2024/06/28	0	38.50	0	0.00	38.05	0	1,134	0.00%
2024/06/24	0	0.00	3	38.20	38.25	-3	1,165	-0.26%
2024/06/21	0.1	38.35	0	0.00	38.15	0.1	1,178	0.01%
2024/06/20	0.2	38.55	0	0.00	38.40	0.2	1,184	0.02%
2024/06/19	2	38.60	0	0.00	38.05	2	1,191	0.17%
2024/06/17	4	38.00	0	0.00	37.90	4	1,199	0.33%
2024/06/14	0	38.55	0	0.00	38.20	0	1,203	0.00%
2024/06/11	3	40.10	3	39.10	39.15	0	1,204	0.00%
2024/06/05	0	41.40	0	0.00	40.70	0	1,219	0.00%
2024/06/04	22	42.76	22	41.86	42.30	0	1,229	0.00%
2024/06/03	2	42.93	2	43.30	43.85	0	1,176	0.00%
2024/05/30	1	39.05	1	39.85	39.45	0	1,078	0.00%
2024/05/29	0	0.00	1	38.15	38.10	-1	1,016	-0.10%
2024/05/28	0	0.00	1	37.55	37.90	-1	1,060	-0.09%
2024/05/24	1	37.25	1	37.35	37.30	0	1,256	0.00%
2024/05/17	0	0.00	3	37.20	37.10	-3	1,386	-0.22%
2024/05/14	1	37.65	1	37.90	37.45	0	1,681	0.00%
2024/05/08	1	39.05	0	0.00	38.75	1	1,698	0.06%
2024/05/06	2	37.95	0	0.00	37.65	2	1,642	0.12%
2024/04/23	1	38.00	1	38.90	37.90	0	1,729	0.00%
2024/04/16	6	41.88	1	43.00	41.35	5	1,748	0.29%
2024/04/11	0	0.00	1	45.20	45.70	-1	1,799	-0.06%
2024/04/10	0	0.00	3	45.43	45.60	-3	1,816	-0.17%
2024/04/03	0	0.00	0.1	44.70	44.90	-0.1	1,860	-0.01%
2024/04/02	0.1	45.10	0	0.00	45.10	0.1	1,897	0.01%
2024/04/01	3	44.85	0	0.00	44.90	3	1,922	0.16%
2024/03/21	1	43.90	0	0.00	43.90	1	2,384	0.04%
2024/03/20	1	43.40	0	0.00	43.35	1	2,528	0.04%
2024/03/19	3.5	44.34	0	0.00	43.80	3.5	2,781	0.13%
2024/03/18	4	43.46	2	43.85	44.15	2	3,409	0.06%
2024/03/13	1	44.70	0	0.00	45.00	1	3,626	0.03%
2024/03/11	1	45.20	0	0.00	44.60	1	4,285	0.02%
2024/03/08	1	45.40	0	0.00	45.75	1	4,303	0.02%
2024/03/07	1	48.30	1	47.10	47.10	0	4,284	0.00%
2024/03/06	0	0.00	10	47.15	47.05	-10	4,252	-0.24%
2024/03/05	2	47.55	2	47.95	47.50	0	4,260	0.00%
2024/03/04	0	0.00	0.1	47.80	47.20	-0.1	4,237	0.00%
2024/03/01	1	47.30	1.1	47.25	47.70	-0.1	4,229	0.00%
2024/02/29	31.1	49.51	10	49.56	48.80	21.1	4,189	0.50%
2024/02/27	2.1	47.14	1	46.90	46.90	1.1	4,010	0.03%
2024/02/26	1	47.40	0	0.00	47.35	1	4,017	0.02%
2024/02/23	1	49.00	2.1	47.90	47.90	-1.1	4,024	-0.03%
2024/02/22	1	48.60	1	48.40	48.40	0	4,030	0.00%
2024/02/21	0.1	48.70	0	0.00	48.40	0.1	4,025	0.00%
2024/02/20	0	0.00	1	48.05	48.55	-1	4,016	-0.02%
2024/02/19	0.1	48.54	23	47.85	48.60	-22.9	4,022	-0.57%
2024/02/16	27.4	49.48	13	48.33	49.85	14.4	4,015	0.36%
2024/02/15	2	45.63	3	46.13	46.20	-1	3,938	-0.03%
2024/02/05	1	43.95	1	44.85	43.90	0	3,927	0.00%
2024/02/01	0	0.00	2	43.40	43.75	-2	4,029	-0.05%
2024/01/30	3	44.83	1	45.35	44.45	2	4,093	0.05%
2024/01/26	1	44.00	1	44.35	44.30	0	4,114	0.00%
2024/01/25	6.2	45.21	0	0.00	44.50	6.2	4,127	0.15%
2024/01/24	2.2	45.29	0	0.00	45.15	2.2	4,150	0.05%
2024/01/23	7.1	45.35	0	0.00	45.50	7.1	4,174	0.17%
2024/01/22	0	0.00	2	44.60	44.70	-2	4,167	-0.05%
2024/01/18	2	42.90	0	0.00	42.75	2	4,277	0.05%
2024/01/17	2	44.15	0	0.00	43.60	2	4,324	0.05%
2024/01/16	0.2	43.95	15	44.15	43.85	-14.8	4,381	-0.34%
2024/01/15	2	44.10	2	44.20	44.45	0	4,474	0.00%
2024/01/12	5.3	44.15	0	0.00	43.60	5.3	4,498	0.12%
2024/01/10	6	45.51	1	46.00	45.15	5	4,593	0.11%
2024/01/09	2	46.23	1	47.40	46.00	1	4,776	0.02%
2024/01/04	0	0.00	10	47.42	47.05	-10	5,183	-0.19%
2024/01/03	2	48.05	0	0.00	48.15	2	5,268	0.04%
2024/01/02	3	48.05	0	0.00	48.40	3	5,289	0.06%
2023/12/29	0	0.00	2	48.35	48.00	-2	5,291	-0.04%
2023/12/28	2	49.38	1	49.00	49.00	1	5,271	0.02%
2023/12/27	14	49.86	0	0.00	49.30	14	5,255	0.27%
2023/12/26	1	49.60	5	50.12	49.70	-4	5,250	-0.08%
2023/12/22	1	50.50	0	0.00	50.50	1	5,178	0.02%
2023/12/20	1	51.20	2	51.40	51.20	-1	5,114	-0.02%
2023/12/19	1	51.50	3	50.13	50.30	-2	5,048	-0.04%
2023/12/18	13	50.27	1	50.60	50.40	12	4,994	0.24%
2023/12/15	5	51.66	0	0.00	51.80	5	4,883	0.10%
2023/12/14	9.1	52.04	4	51.95	51.20	5.1	4,870	0.10%
2023/12/13	37	52.19	49.4	52.85	52.40	-12.4	4,681	-0.26%
2023/12/11	2	48.30	10	48.85	48.35	-8	4,125	-0.19%
2023/12/08	0	0.00	3	48.50	47.20	-3	4,028	-0.07%
2023/12/07	8	48.20	3.4	48.16	47.85	4.7	3,987	0.12%
2023/12/06	15	48.45	19	48.93	49.80	-4	3,775	-0.11%
2023/12/05	0	0.00	1	45.50	45.30	-1	3,359	-0.03%
2023/12/01	2	45.48	0	0.00	45.40	2	3,414	0.06%
2023/11/30	0	0.00	1	45.60	45.75	-1	3,411	-0.03%
2023/11/29	0	0.00	1	45.00	44.95	-1	3,411	-0.03%
2023/11/28	0	0.00	7	44.40	44.25	-7	3,435	-0.20%
2023/11/22	0	0.00	3	44.80	44.90	-3	3,583	-0.08%
2023/11/21	2	45.73	0	0.00	45.00	2	3,630	0.06%
2023/11/20	0	0.00	10	44.95	45.10	-10	3,691	-0.27%
2023/11/17	0	0.00	1	45.50	44.95	-1	3,721	-0.03%
2023/11/16	4	45.21	1	46.50	45.40	3	3,767	0.08%
2023/11/15	4	45.83	0	0.00	45.80	4	3,774	0.11%
2023/11/14	11	45.70	1	45.85	45.70	10	3,912	0.26%
2023/11/13	1	44.90	2	44.78	44.90	-1	3,902	-0.03%
2023/11/10	0	0.00	2	45.45	45.50	-2	3,914	-0.05%
2023/11/09	3	45.42	0	0.00	45.45	3	3,939	0.08%
2023/11/08	0	0.00	1	45.35	44.75	-1	3,972	-0.03%
2023/11/02	1	44.45	0	0.00	44.65	1	4,370	0.02%
2023/11/01	0	0.00	77	43.74	43.50	-77	4,471	-1.72%
2023/10/31	1	44.80	1	45.85	43.50	0	4,536	0.00%
2023/10/27	5	45.00	1	45.00	44.40	4	4,763	0.08%
2023/10/26	5	46.74	4	47.45	46.30	1	4,884	0.02%
2023/10/25	6	47.67	3.1	47.83	47.65	2.9	4,928	0.06%
2023/10/24	3	46.72	2	46.80	47.15	1	5,170	0.02%
2023/10/23	1	45.45	2	46.00	46.15	-1	5,458	-0.02%
2023/10/20	1	45.00	1	45.10	44.80	0	5,615	0.00%
2023/10/19	2	44.83	1	44.90	44.90	1	5,840	0.02%
2023/10/18	7	45.72	5	46.21	45.05	2	6,059	0.03%
2023/10/17	6	49.05	3	47.45	47.45	3	6,019	0.05%
2023/10/16	83	51.20	5	50.30	50.00	78	5,937	1.31%
2023/10/13	4	48.81	6	48.59	49.65	-2	6,025	-0.03%
2023/10/12	5	47.90	5	48.08	48.30	0	6,058	0.00%
2023/10/11	6	47.67	1	47.75	47.00	5	6,106	0.08%
2023/10/06	1	45.85	1	45.80	46.00	0	6,242	0.00%
2023/10/05	0	0.00	1	45.55	45.40	-1	6,368	-0.02%
2023/10/04	2	44.75	0	0.00	45.10	2	6,409	0.03%
2023/10/03	1	45.60	0	0.00	45.80	1	6,450	0.02%
2023/10/02	1	45.80	0	0.00	45.80	1	6,562	0.02%
2023/09/28	0	0.00	1	44.25	44.30	-1	6,635	-0.02%
2023/09/27	2	44.10	2	44.15	44.30	0	6,713	0.00%
2023/09/26	2	44.40	0	0.00	43.90	2	6,836	0.03%
2023/09/25	0	0.00	2	45.05	45.00	-2	6,902	-0.03%
2023/09/22	1	45.90	0	0.00	45.90	1	6,936	0.01%
2023/09/21	3	47.02	1	46.75	46.20	2	6,984	0.03%
2023/09/20	4.1	47.56	2	47.55	47.70	2.1	6,978	0.03%
2023/09/19	0	0.00	6	47.93	47.50	-6	6,952	-0.09%
2023/09/18	2	46.40	1	46.95	46.95	1	6,856	0.01%
2023/09/15	5	46.77	0	0.00	46.30	5	6,904	0.07%
2023/09/14	1.4	45.22	1	45.35	45.15	0.4	6,847	0.01%
2023/09/13	1	44.48	0	0.00	44.45	1	6,854	0.02%
2023/09/11	5.3	44.77	5	44.89	44.85	0.3	7,007	0.00%
2023/09/06	7	46.20	32	45.91	46.40	-25	7,321	-0.34%
2023/09/01	1.1	47.71	11	47.97	47.90	-10	7,717	-0.13%
2023/08/31	1	47.95	0	0.00	48.00	1	7,909	0.01%
2023/08/30	1	47.60	0	0.00	47.75	1	8,140	0.01%
2023/08/29	1	46.90	1	47.30	47.00	0	8,493	0.00%
2023/08/28	9	49.74	9	50.10	47.15	0	8,540	0.00%
2023/08/25	4.5	50.56	20	50.15	50.10	-15.5	8,545	-0.18%
2023/08/24	21	53.70	4	53.70	52.70	17	8,780	0.19%
2023/08/23	10	52.00	1	52.50	52.00	9	8,959	0.10%
2023/08/21	1	51.90	1	51.80	51.80	0	8,976	0.00%
2023/08/18	3	53.43	2	54.15	52.10	1	8,922	0.01%
2023/08/17	8	53.71	1	53.50	54.40	7	8,744	0.08%
2023/08/16	1	51.40	0	0.00	52.70	1	8,671	0.01%
2023/08/15	1	52.80	1	52.80	52.20	0	8,625	0.00%
2023/08/14	4	52.45	3	52.07	51.30	1	8,563	0.01%
2023/08/11	4	54.40	8	54.79	53.50	-4	8,471	-0.05%
2023/08/10	3.2	50.43	2	49.80	50.80	1.2	8,244	0.01%
2023/08/09	0	0.00	1	53.80	53.00	-1	8,147	-0.01%
2023/08/08	0	0.00	1	53.10	53.80	-1	8,085	-0.01%
2023/08/07	6	53.58	2	53.30	53.60	4	8,006	0.05%
2023/08/04	8	52.23	2	52.65	51.60	6	7,893	0.08%
2023/08/02	1	51.00	2	52.95	51.30	-1	7,803	-0.01%
2023/08/01	27.1	53.52	17	52.33	54.00	10.1	7,698	0.13%
2023/07/31	27.3	56.15	28.2	55.10	54.80	-0.9	7,525	-0.01%
2023/07/28	11.2	53.61	8	53.90	54.30	3.2	7,355	0.04%
2023/07/27	23	57.55	18	57.86	55.30	5	7,227	0.07%
2023/07/26	37.2	56.78	31	58.02	54.80	6.2	6,928	0.09%
2023/07/25	22	57.63	10	57.43	59.20	12	6,586	0.18%
2023/07/24	13	53.97	20	53.85	53.90	-7	6,332	-0.11%
2023/07/21	16	49.44	16.1	49.56	50.50	-0.1	6,099	0.00%
2023/07/20	3.1	47.12	1	46.90	47.00	2.1	5,849	0.04%
2023/07/19	4	47.89	23	47.81	47.65	-19	5,798	-0.33%
2023/07/18	27	47.56	14	47.36	47.15	13	5,705	0.23%
2023/07/17	16	46.99	5.1	45.27	46.20	11	5,439	0.20%
2023/07/14	5.1	43.97	3	43.28	43.70	2.1	5,280	0.04%
2023/07/13	3	44.60	11.1	44.09	44.20	-8.1	5,148	-0.16%
2023/07/12	5	42.07	7.2	42.31	42.15	-2.2	4,912	-0.04%
2023/07/11	5.1	41.36	7	41.19	40.90	-2	4,770	-0.04%
2023/07/10	4.1	41.31	0	0.00	41.40	4.1	4,721	0.09%
2023/07/07	4	42.78	0	0.00	42.50	4	4,679	0.09%
2023/07/06	0.1	43.25	6.1	42.31	43.25	-6	4,548	-0.13%
2023/07/05	2	41.60	4	41.95	42.00	-2	4,472	-0.04%
2023/07/04	7.1	41.61	1.1	42.22	42.20	6	4,402	0.14%
2023/07/03	3	41.37	10	41.66	41.00	-7	4,277	-0.16%
2023/06/30	2	40.75	19	40.65	40.65	-17	4,213	-0.40%
2023/06/29	23	40.61	1	40.70	40.65	22	4,179	0.53%
2023/06/21	6	40.10	0	0.00	40.80	6	4,051	0.15%
2023/06/20	2	40.10	0	0.00	39.35	2	3,954	0.05%
2023/06/19	8	40.35	2	40.20	40.20	6	3,937	0.15%
2023/06/16	0.1	40.80	0	0.00	40.40	0.1	3,916	0.00%
2023/06/15	3	41.10	4	41.36	41.00	-1	3,840	-0.03%
2023/06/14	2	40.73	10	40.80	40.70	-8	3,797	-0.21%
2023/06/13	10	40.55	1	40.30	40.35	9	3,777	0.24%
2023/06/12	17	40.11	12	39.90	40.15	5	3,666	0.14%
2023/06/09	5	39.54	17	39.74	39.55	-12	3,494	-0.34%
2023/06/08	2	38.95	0	0.00	38.70	2	3,280	0.06%
2023/06/07	4	39.23	2	39.08	39.10	2	3,222	0.06%
2023/06/06	7	39.15	3	39.17	38.55	4	3,077	0.13%
2023/06/05	10	38.06	36	38.14	38.05	-26	2,852	-0.91%
2023/06/02	16	36.78	15	37.48	38.10	1	2,616	0.04%
2023/06/01	3	34.13	1	34.30	34.65	2	2,246	0.09%
2023/05/31	8	34.43	3	34.27	34.20	5	2,189	0.23%
2023/05/30	25	34.17	4	34.65	34.35	21	2,118	0.99%
2023/05/29	22	33.12	30	34.02	34.30	-8	1,848	-0.43%
2023/05/26	6	30.28	0	0.00	31.20	6	1,780	0.34%
2023/05/25	0	0.00	12	28.40	28.40	-12	1,739	-0.69%
2023/05/23	1	28.30	0	0.00	28.30	1	1,783	0.06%
2023/05/17	2	28.03	0	0.00	27.90	2	1,906	0.10%
2023/05/12	1	28.45	0	0.00	28.55	1	2,092	0.05%
2023/05/09	1	28.90	0	0.00	28.90	1	2,988	0.03%
2023/05/05	1	29.95	0	0.00	29.80	1	3,051	0.03%
2023/05/03	1	30.20	0	0.00	30.10	1	3,070	0.03%
2023/04/27	1	30.85	0	0.00	31.00	1	3,069	0.03%
2023/04/24	0	0.00	1	31.65	31.45	-1	3,084	-0.03%
2023/04/21	1	31.95	2	32.05	31.90	-1	3,089	-0.03%
2023/04/20	0	0.00	0	32.60	32.60	0	3,079	0.00%
2023/04/19	2	33.20	2	33.35	33.15	0	3,066	0.00%
2023/04/17	2	33.10	0	0.00	33.05	2	3,029	0.07%
2023/04/14	0	0.00	1	33.20	33.40	-1	3,056	-0.03%
2023/04/12	3	33.45	1	33.50	33.15	2	3,262	0.06%
2023/04/11	1	32.45	0	0.00	32.70	1	3,297	0.03%
2023/04/10	2	32.55	1	32.75	32.60	1	3,299	0.03%
2023/04/07	1	31.75	0	0.00	32.00	1	3,273	0.03%
2023/03/30	1	31.95	0	0.00	32.05	1	3,248	0.03%
2023/03/29	0	0.00	0.1	31.80	31.75	-0.1	3,229	0.00%
2023/03/27	0	0.00	4	31.95	32.10	-4	3,229	-0.12%
2023/03/24	0	0.00	2	32.20	32.05	-2	3,261	-0.06%
2023/03/23	1	32.85	2	32.85	32.80	-1	3,331	-0.03%
2023/03/22	5	33.20	0	0.00	33.25	5	3,446	0.15%
2023/03/20	0	0.00	6	32.35	32.35	-6	3,416	-0.18%
2023/03/17	8	32.25	0	0.00	32.10	8	3,400	0.24%
2023/03/16	2	31.60	1	31.90	31.65	1	3,335	0.03%
2023/03/13	3	32.05	3	32.22	32.30	0	3,257	0.00%
2023/03/07	1	34.95	0	0.00	34.80	1	3,184	0.03%
2023/03/06	0	0.00	1	35.10	35.10	-1	3,164	-0.03%
2023/03/03	2	35.35	3	35.35	35.15	-1	3,140	-0.03%
2023/03/02	4	34.75	2	35.10	35.20	2	3,122	0.06%
2023/03/01	0.1	35.07	0	0.00	35.00	0.1	3,083	0.00%
2023/02/24	16	36.37	13.1	36.06	35.40	2.9	3,064	0.10%
2023/02/23	1	35.15	1	34.90	34.80	0	2,859	0.00%
2023/02/22	0.1	34.20	1	33.95	33.80	-0.9	2,774	-0.03%
2023/02/21	1	34.25	115	34.03	34.25	-114	2,752	-4.14%	大賣/鉅額交易
2023/02/16	2	34.30	2	34.35	34.20	0	2,717	0.00%
2023/02/14	6	33.93	5	34.05	34.05	1	2,718	0.04%
2023/02/13	4	34.30	7	33.99	34.10	-3	2,719	-0.11%
2023/02/10	4	35.09	4	35.44	35.50	0	2,774	0.00%
2023/02/09	25	36.27	9	36.55	36.40	16	2,704	0.59%
2023/02/08	131	36.29	27	35.82	36.75	104	2,473	4.20%	大買/鉅額交易
2023/02/07	0	0.00	6	33.73	34.25	-6	1,940	-0.31%
2023/02/03	0	0.00	1	30.75	31.15	-1	1,774	-0.06%
2023/02/02	0	0.00	2	30.60	30.55	-2	1,733	-0.12%
2023/02/01	1	30.45	3	30.83	30.90	-2	1,734	-0.12%
2023/01/30	0	0.00	2	30.40	30.35	-2	1,783	-0.11%
2023/01/17	0	0.00	2	29.65	29.65	-2	1,785	-0.11%
2023/01/16	0	0.00	5	29.95	30.00	-5	1,794	-0.28%
2023/01/13	4	29.20	4	29.00	29.00	0	1,767	0.00%
2023/01/12	5	29.00	7	29.53	29.40	-2	1,754	-0.11%
2023/01/11	5	29.25	5	29.79	29.75	0	1,743	0.00%
2023/01/10	4	30.25	4	29.95	29.95	0	1,735	0.00%
2023/01/09	0	0.00	22	30.33	30.95	-22	1,721	-1.28%
2023/01/04	9	30.66	5	30.38	30.60	4	1,704	0.23%
2023/01/03	10	30.53	9	30.64	30.80	1	1,665	0.06%
2022/12/30	9	30.83	17	31.05	31.00	-8	1,569	-0.51%
2022/12/29	1	30.30	4	30.39	30.50	-3	1,432	-0.21%
2022/12/28	1	29.10	1	29.30	29.15	0	1,376	0.00%
2022/12/27	0	0.00	2	29.10	29.15	-2	1,369	-0.15%
2022/12/23	5	27.95	5	28.53	28.60	0	1,358	0.00%
2022/12/22	1	28.70	1	29.20	28.45	0	1,350	0.00%
2022/12/21	2	28.90	0	0.00	28.95	2	1,344	0.15%
2022/12/20	1	29.00	1	29.70	29.10	0	1,341	0.00%
2022/12/19	0	0.00	2	29.70	29.60	-2	1,336	-0.15%
2022/12/16	0	0.00	1	30.35	29.50	-1	1,329	-0.08%
2022/12/15	22	29.88	8	30.14	30.10	14	1,316	1.06%
2022/12/14	2	29.60	0	0.00	30.00	2	1,236	0.16%
2022/12/12	0	0.00	3	27.60	27.60	-3	1,104	-0.27%
2022/12/08	0	0.00	2	27.20	27.25	-2	1,108	-0.18%
2022/12/05	2	28.00	0	0.00	27.90	2	1,113	0.18%
2022/12/02	0	0.00	3	27.70	27.70	-3	1,116	-0.27%
2022/12/01	0	0.00	7	28.10	28.10	-7	1,122	-0.62%
2022/11/30	0	0.00	1	28.00	28.00	-1	1,127	-0.09%
2022/11/25	1	27.55	0	0.00	27.35	1	1,114	0.09%
2022/11/23	3	27.20	0	0.00	27.05	3	1,121	0.27%
2022/11/17	1	27.30	0	0.00	27.40	1	1,131	0.09%
2022/11/11	1	27.85	0	0.00	27.90	1	1,078	0.09%
2022/11/10	0	0.00	2	27.50	27.75	-2	1,018	-0.20%
2022/11/09	1	27.50	1	27.55	27.50	0	994	0.00%
2022/11/08	33	27.13	33	27.13	27.40	0	969	0.00%
2022/11/07	2	25.43	2	25.93	27.00	0	846	0.00%
2022/11/01	1	24.50	2	24.35	24.25	-1	788	-0.13%
2022/10/27	2	24.75	0	0.00	24.85	2	776	0.26%
2022/10/26	0	0.00	4	24.45	24.45	-4	743	-0.54%
2022/10/25	0	0.00	3	23.15	23.15	-3	718	-0.42%
2022/10/14	4	22.25	4	22.65	22.65	0	708	0.00%
2022/10/13	2	22.30	2	21.95	21.95	0	710	0.00%
2022/09/30	0	0.00	1	22.95	22.95	-1	699	-0.14%
2022/09/28	4	23.40	0	0.00	22.85	4	702	0.57%
2022/09/26	3	23.80	9	23.78	24.45	-6	705	-0.85%
2022/09/23	3	25.45	5	25.14	25.00	-2	703	-0.28%
2022/09/22	4	25.65	4	25.85	25.85	0	706	0.00%
2022/09/12	1	26.70	0	0.00	26.65	1	719	0.14%
2022/09/07	3	26.40	3	26.20	26.20	0	715	0.00%
2022/08/23	1	26.90	0	0.00	26.80	1	641	0.16%
2022/08/18	1	26.55	0	0.00	26.90	1	643	0.16%
2022/08/09	0	0.00	2	26.20	26.20	-2	731	-0.27%
2022/08/04	0	26.20	0	0.00	26.30	0	763	0.00%
2022/08/03	0	0.00	1	26.45	26.40	-1	774	-0.13%
2022/07/25	0	0.00	4	27.10	27.05	-4	854	-0.47%
2022/07/21	5	27.58	3	27.45	27.45	2	877	0.23%
2022/07/05	2	28.35	0	0.00	28.35	2	875	0.23%
2022/07/01	3	28.60	0	0.00	28.35	3	869	0.34%
2022/06/30	2	28.10	2	28.50	28.50	0	859	0.00%
2022/06/28	2	30.00	0	0.00	29.85	2	830	0.24%
2022/06/23	2	30.25	0	0.00	30.45	2	778	0.26%
2022/06/21	5	30.25	5	30.31	30.15	0	758	0.00%
2022/06/20	3	29.80	0	0.00	30.00	3	749	0.40%
2022/06/13	4	29.55	3	29.95	29.95	1	720	0.14%
2022/05/31	0	0.00	24	30.30	30.30	-24	700	-3.42%
2022/05/27	3	30.07	18	30.02	29.60	-15	692	-2.17%
2022/05/25	10	29.56	0	0.00	30.20	10	678	1.47%
2022/05/20	1	31.80	3	30.95	31.00	-2	656	-0.30%
2022/05/19	1	30.95	1	32.00	32.00	0	612	0.00%
2022/05/18	2	31.60	1	31.70	31.55	1	589	0.17%
2022/05/17	26	30.68	2	31.55	31.70	24	574	4.18%
2022/05/12	1	30.45	0	0.00	29.70	1	547	0.18%
2022/05/11	10	30.35	0	0.00	31.15	10	539	1.85%
2022/05/09	0	0.00	1	30.85	30.85	-1	543	-0.18%
2022/05/05	0	0.00	2	30.83	30.25	-2	560	-0.36%
2022/04/29	4	29.35	10	29.66	29.35	-6	517	-1.16%
2022/04/28	1	28.90	0	0.00	28.95	1	491	0.20%
2022/04/26	0	0.00	13	28.01	28.00	-13	463	-2.80%
2022/04/22	5	28.26	0	0.00	28.10	5	453	1.10%
2022/04/14	20	27.87	0	0.00	27.85	20	431	4.63%
2022/04/07	0	0.00	4	26.45	26.40	-4	455	-0.88%
2022/03/29	0	0.00	3	26.65	26.65	-3	537	-0.56%
2022/03/23	0	0.00	1	26.80	26.80	-1	620	-0.16%
2022/03/22	0	0.00	3	26.60	26.60	-3	623	-0.48%
2022/03/07	0	0.00	1	26.35	26.75	-1	634	-0.16%
2022/03/04	0	0.00	10	27.30	27.45	-10	640	-1.56%
2022/03/01	4	28.61	1	28.90	28.20	3	658	0.46%
2022/02/25	0	0.00	10	27.43	28.15	-10	655	-1.52%
2022/02/22	0	0.00	1	28.70	28.75	-1	669	-0.15%
2022/02/21	1	29.85	0	0.00	29.30	1	664	0.15%
2022/02/15	2	29.05	2	29.75	29.75	0	672	0.00%
2022/02/11	4	29.48	3	30.20	30.30	1	669	0.15%
2022/02/09	13	30.39	0	0.00	30.70	13	671	1.94%
2022/02/08	19	29.90	2	30.68	31.00	17	650	2.62%
2022/01/25	0	0.00	1	28.15	28.15	-1	606	-0.16%
2022/01/04	0	0.00	1	28.95	29.15	-1	649	-0.15%
2021/12/30	3	29.70	0	0.00	29.35	3	650	0.46%
2021/12/24	0	0.00	1	29.00	29.30	-1	612	-0.16%
2021/12/23	0	0.00	2	29.70	29.45	-2	598	-0.33%
2021/12/22	1	30.35	0	0.00	30.00	1	551	0.18%
2021/12/17	2	27.80	0	27.65	27.80	2	479	0.41%
2021/12/13	0	0.00	2	27.53	27.60	-2	455	-0.44%
2021/12/10	0	0.00	1	27.35	27.20	-1	451	-0.22%
2021/11/09	0	0.00	4	28.20	28.15	-4	391	-1.02%
2021/11/08	4	28.15	0	0.00	28.30	4	379	1.05%
2021/10/07	0	0.00	0	23.50	23.95	0	364	0.00%
2021/08/25	0	0.00	1	26.60	26.25	-1	544	-0.18%
2021/08/23	1	26.40	1	26.30	26.30	0	566	0.00%
2021/08/20	1	25.80	0	0.00	26.00	1	574	0.17%
2021/08/11	0	0.00	3	27.65	27.70	-3	617	-0.49%
2021/08/09	3	28.80	0	0.00	28.70	3	652	0.46%
2021/08/05	1	28.55	0	0.00	28.20	1	672	0.15%
2021/08/04	1	28.00	0	0.00	28.30	1	699	0.14%
2021/07/28	2	27.65	0	0.00	27.75	2	781	0.26%
2021/07/21	0	0.00	1	28.05	27.50	-1	839	-0.12%
2021/07/19	1	28.15	0	0.00	28.45	1	942	0.11%
2021/07/16	0	0.00	20	28.45	28.35	-20	977	-2.05%
2021/07/14	1	28.90	0	0.00	28.25	1	1,029	0.10%
2021/07/13	0	0.00	21	28.66	28.75	-21	1,098	-1.91%
2021/07/08	10	29.40	10	29.80	29.00	0	1,244	0.00%
2021/07/05	0	0.00	3	29.10	29.35	-3	1,471	-0.20%
2021/06/29	1	29.45	0	0.00	28.85	1	2,087	0.05%
2021/06/24	1	28.85	1	29.55	29.55	0	2,601	0.00%
2021/06/22	3	29.27	0	0.00	29.10	3	3,051	0.10%
2021/06/18	1	31.20	0	0.00	31.05	1	3,692	0.03%
2021/06/15	0	0.00	2	31.80	31.35	-2	4,162	-0.05%
2021/06/07	0	0.00	10	30.30	30.40	-10	4,279	-0.23%
2021/06/04	1	30.90	0	0.00	30.60	1	4,272	0.02%
2021/06/03	20	31.90	20	32.40	31.60	0	4,272	0.00%
2021/05/27	0	0.00	2	31.20	30.55	-2	4,227	-0.05%
2021/05/25	2	30.70	1	30.95	30.75	1	4,247	0.02%
2021/05/24	1	29.70	0	0.00	30.50	1	4,245	0.02%
2021/05/21	0	0.00	4	29.93	30.70	-4	4,250	-0.09%
2021/05/20	4	29.60	0	0.00	29.50	4	4,261	0.09%
2021/05/12	0	0.00	0.1	29.25	30.05	-0.1	4,220	0.00%
2021/05/10	10	34.00	0	0.00	33.85	10	4,175	0.24%
2021/05/07	0	0.00	11	34.10	34.30	-11	4,169	-0.26%
2021/05/06	1	32.80	1	33.80	32.70	0	4,148	0.00%
2021/05/05	1	33.50	10	33.00	33.90	-9	4,124	-0.22%
2021/05/04	0	0.00	2	33.70	32.70	-2	4,107	-0.05%
2021/05/03	0	0.00	3	33.95	34.70	-3	4,083	-0.07%
2021/04/28	0	0.00	2	35.70	35.70	-2	4,058	-0.05%
2021/04/27	10	36.00	10	36.80	35.15	0	4,041	0.00%
2021/04/26	4.1	35.90	1	35.15	35.90	3.1	4,020	0.08%
2021/04/23	0.4	35.80	0	0.00	35.00	0.4	3,985	0.01%
2021/04/22	6.2	35.30	1	35.40	35.00	5.2	3,917	0.13%
2021/04/21	0.1	36.10	0	0.00	36.30	0.1	3,884	0.00%
2021/04/19	13.1	36.16	7	36.93	36.85	6.1	3,846	0.16%
2021/04/15	21	39.45	0	0.00	39.10	21	3,740	0.56%
2021/04/14	20.1	39.35	12	41.50	39.55	8.1	3,719	0.22%
2021/04/13	23.1	40.48	11	41.81	39.95	12.1	3,647	0.33%
2021/04/12	21	40.45	11	41.68	40.50	10	3,604	0.28%
2021/04/09	10	40.10	0	0.00	39.65	10	3,536	0.28%
2021/04/08	1	41.00	1	41.10	41.05	0	3,453	0.00%
2021/04/07	36	40.40	1	41.70	40.55	35	3,355	1.04%
2021/04/06	8	41.26	31	41.17	40.55	-23	3,244	-0.71%
2021/04/01	62	39.98	35	40.71	40.30	27	3,088	0.87%
2021/03/31	4	40.36	12.2	40.74	39.60	-8.2	2,870	-0.28%
2021/03/30	10	38.22	3	38.17	38.50	7	2,527	0.28%
2021/03/29	1	37.05	0	0.00	37.45	1	2,425	0.04%
2021/03/26	2	36.68	10	37.00	36.85	-8	2,382	-0.34%
2021/03/25	13	38.62	8	38.05	37.95	5	2,254	0.22%
2021/03/24	11	38.04	11	37.29	38.00	0	2,087	0.00%
2021/03/23	10	41.07	0	0.00	35.05	10	1,957	0.51%
2021/03/22	1	38.90	1	38.80	38.90	0	1,650	0.00%
2021/03/19	13	33.05	17	34.22	35.40	-4	1,570	-0.25%
2021/03/18	6	31.40	10	31.03	32.20	-4	1,379	-0.29%
2021/03/17	0	0.00	2	30.25	30.05	-2	1,233	-0.16%
2021/03/16	0	0.00	2	29.75	30.05	-2	1,241	-0.16%
2021/03/15	2	30.50	1	30.35	30.25	1	1,255	0.08%
2021/03/12	5	29.95	8	29.70	29.65	-3	1,268	-0.24%
2021/03/11	6	29.01	5	29.67	29.65	1	1,283	0.08%
2021/03/02	0	0.00	3	28.20	28.35	-3	1,429	-0.21%
2021/02/24	5	28.64	3	28.55	28.50	2	1,605	0.12%
2021/02/22	2	28.65	0	0.00	28.80	2	1,897	0.11%
2021/02/17	1	27.25	1	27.05	27.45	0	2,203	0.00%
2021/02/03	2	26.60	0	0.00	26.60	2	2,463	0.08%
2021/01/14	1	28.25	4	28.60	28.20	-3	3,014	-0.10%
2021/01/08	3	30.10	0	0.00	29.60	3	3,207	0.09%
2020/12/29	0	0.00	5	28.95	28.70	-5	3,295	-0.15%
2020/12/18	7	32.34	2	31.83	30.35	5	3,215	0.16%
2020/12/17	7	31.52	23	31.68	31.60	-16	3,097	-0.52%
2020/12/16	0	0.00	3	29.83	29.60	-3	2,890	-0.10%
2020/12/15	1	30.10	0	0.00	29.60	1	2,885	0.03%
2020/12/14	2	29.68	1	30.15	30.00	1	2,873	0.03%
2020/12/10	5	29.65	0	0.00	29.50	5	2,854	0.18%
2020/12/09	2	29.30	0	0.00	30.10	2	2,850	0.07%
2020/12/07	10	29.88	1	29.70	29.75	9	2,861	0.31%
2020/12/04	3	30.72	2	30.35	30.25	1	2,921	0.03%
2020/11/24	0	0.00	1	31.50	31.30	-1	2,655	-0.04%
2020/11/23	0	0.00	1	31.35	31.15	-1	2,580	-0.04%
2020/11/19	9	32.57	12	32.53	32.65	-3	2,438	-0.12%
2020/11/18	15	31.70	11	32.22	32.10	4	2,212	0.18%
2020/11/17	1	30.45	2	30.60	30.80	-1	2,003	-0.05%
2020/11/16	2	30.43	1	30.10	30.15	1	1,912	0.05%
2020/11/13	39	30.65	37	30.51	30.60	2	1,878	0.11%
2020/11/12	23	28.93	24	29.18	29.00	-1	1,680	-0.06%
2020/11/11	32	29.08	31	29.61	28.65	1	1,635	0.06%
2020/11/10	32	30.16	32	30.29	30.10	0	1,602	0.00%
2020/11/09	22	30.55	21	30.63	30.60	1	1,558	0.06%
2020/11/06	9	30.14	3	30.02	30.35	6	1,440	0.42%
2020/11/05	1	28.60	5	28.50	28.35	-4	1,259	-0.32%
2020/10/30	2	28.55	7	27.98	27.80	-5	1,237	-0.40%
2020/10/29	1	28.60	1	28.50	28.50	0	1,227	0.00%
2020/10/28	0	0.00	2	28.90	28.90	-2	1,218	-0.16%
2020/10/27	0	0.00	1	28.15	28.30	-1	1,177	-0.08%
2020/10/26	1	29.05	7	28.61	28.50	-6	1,170	-0.51%
2020/10/23	1	29.40	15	29.29	28.90	-14	1,157	-1.21%
2020/10/22	1	29.75	2	29.45	29.45	-1	1,139	-0.09%
2020/10/21	4	28.80	6	29.13	29.25	-2	1,041	-0.19%
2020/10/20	1	27.95	2	28.00	28.25	-1	957	-0.10%
2020/10/19	1	28.55	1	28.80	28.30	0	931	0.00%
2020/10/15	10	28.13	5	27.95	28.25	5	829	0.60%
2020/10/14	11	27.29	11	27.55	27.25	0	782	0.00%
2020/10/13	16	27.06	22	27.04	27.40	-6	752	-0.80%
2020/10/12	15	25.90	0	0.00	25.95	15	776	1.93%
2020/10/08	0	0.00	10	24.70	24.75	-10	753	-1.33%
2020/09/25	2	25.10	0	0.00	24.55	2	810	0.25%
2020/09/23	1	25.40	1	25.90	25.40	0	784	0.00%
2020/09/10	11	25.55	0	0.00	26.20	11	673	1.63%
2020/08/21	0	0.00	2	23.75	23.80	-2	475	-0.42%
2020/08/19	2	24.60	0	0.00	24.75	2	462	0.43%
2020/08/14	2	23.60	0	0.00	23.60	2	440	0.45%
2020/07/21	1	25.05	0	0.00	25.15	1	412	0.24%
2020/07/10	1	24.70	0	0.00	24.60	1	303	0.33%
2020/07/07	1	24.75	0	0.00	24.95	1	295	0.34%
2020/07/06	4	24.90	0	0.00	25.05	4	294	1.36%
2020/06/17	4	24.58	0	0.00	24.75	4	261	1.53%
2020/06/16	2	24.30	0	0.00	24.45	2	251	0.79%
2020/06/15	1	24.05	1	24.00	24.20	0	256	0.00%
2020/06/11	2	24.45	0	0.00	24.20	2	273	0.73%
2020/06/08	1	24.20	0	0.00	24.15	1	312	0.32%
2020/04/20	1	24.90	0	0.00	25.55	1	512	0.20%
2020/03/18	1	25.75	0	0.00	25.30	1	527	0.19%
2020/03/12	0	0.00	1	24.00	24.85	-1	484	-0.21%
2020/03/03	2	28.10	0	0.00	28.10	2	452	0.44%
2020/02/26	0	0.00	1	28.10	28.60	-1	461	-0.22%
2020/02/25	1	27.70	0	0.00	28.15	1	449	0.22%
2020/02/14	0	0.00	1	31.30	31.65	-1	424	-0.24%
2020/02/13	2	30.45	0	0.00	30.25	2	389	0.51%
2020/02/12	3	31.15	3	31.15	30.60	0	387	0.00%
2020/02/10	3	29.17	3	29.52	30.70	0	374	0.00%
2020/02/05	0	0.00	1	29.20	29.05	-1	345	-0.29%
2020/02/04	1	29.15	0	0.00	29.15	1	346	0.29%
2020/01/30	0	0.00	3	29.50	29.90	-3	364	-0.82%
2020/01/03	0	0.00	2	31.00	30.80	-2	524	-0.38%
2019/12/24	0	0.00	2	31.30	31.15	-2	522	-0.38%
2019/12/17	3	30.75	3	31.10	31.10	0	497	0.00%
2019/11/21	1	31.00	0	0.00	31.00	1	503	0.20%
2019/10/25	1	31.85	1	31.60	31.70	0	473	0.00%
2019/10/23	2	31.60	4	31.60	31.60	-2	459	-0.43%
2019/10/22	1	30.80	1	30.80	30.80	0	447	0.00%
2019/10/21	0	0.00	2	30.45	30.35	-2	438	-0.46%
2019/10/17	3	29.25	3	29.30	29.40	0	409	0.00%
2019/10/16	5	28.70	8	28.83	28.80	-3	404	-0.74%
2019/10/15	3	28.17	4	28.43	28.35	-1	384	-0.26%
2019/09/25	7	27.24	0	0.00	27.25	7	521	1.34%
2019/09/19	0	0.00	1	27.25	27.30	-1	624	-0.16%
2019/09/17	1	27.10	0	0.00	27.10	1	680	0.15%
2019/08/22	1	28.60	0	0.00	28.20	1	793	0.13%
2019/07/30	2	30.50	2	30.00	30.00	0	797	0.00%
2019/07/15	0	0.00	2	30.95	31.30	-2	761	-0.26%
2019/07/11	0	0.00	2	32.10	32.60	-2	740	-0.27%
2019/07/10	1	32.80	1	32.50	32.50	0	717	0.00%
2019/07/05	0	0.00	1	31.40	31.35	-1	642	-0.16%
2019/07/04	1	31.70	1	31.65	31.65	0	635	0.00%
2019/07/02	0	0.00	1	30.85	30.50	-1	604	-0.17%
2019/07/01	1	30.80	2	30.65	30.60	-1	613	-0.16%
2019/06/28	0	0.00	3	31.30	31.50	-3	594	-0.50%
2019/06/26	4	31.98	3	31.82	31.80	1	549	0.18%
2019/06/25	4	31.55	2	31.55	31.05	2	517	0.39%
2019/06/24	5	32.12	2	31.83	31.65	3	493	0.61%
2019/06/21	3	31.27	4	31.23	30.85	-1	449	-0.22%
2019/06/18	7	30.92	8	30.93	30.65	-1	402	-0.25%
2019/06/17	0	0.00	1	29.50	29.30	-1	350	-0.28%
2019/06/14	0	0.00	1	29.05	28.75	-1	372	-0.27%
2019/06/13	1	28.80	0	0.00	28.85	1	364	0.27%
2019/06/11	0	0.00	1	28.10	27.85	-1	359	-0.28%
2019/06/10	1	27.55	0	0.00	27.70	1	359	0.28%
2019/06/04	1	28.90	0	0.00	28.40	1	368	0.27%
2019/05/30	0	0.00	2	28.73	28.70	-2	371	-0.54%
2019/05/29	2	29.60	0	0.00	29.05	2	369	0.54%
2019/05/27	1	29.05	0	0.00	28.80	1	346	0.29%
2019/05/24	1	28.00	1	28.00	28.15	0	336	0.00%
2019/05/23	2	28.00	6	28.21	28.10	-4	337	-1.19%
2019/05/22	3	27.67	0	0.00	27.75	3	330	0.91%
2019/05/17	1	27.75	1	27.50	27.25	0	326	0.00%
2019/05/16	2	27.65	1	27.95	27.75	1	327	0.31%
2019/05/15	2	27.95	0	0.00	27.85	2	328	0.61%
2019/05/14	0	0.00	3	28.20	28.05	-3	337	-0.89%
2019/05/13	1	27.80	1	28.60	27.80	0	336	0.00%
2019/05/09	1	28.35	0	0.00	28.00	1	335	0.30%
2019/05/08	3	28.83	5	29.78	28.60	-2	338	-0.59%
2019/05/07	2	28.80	0	0.00	28.80	2	335	0.60%
2019/05/06	6	28.99	5	29.35	28.80	1	337	0.30%
2019/05/02	0	0.00	4	28.98	28.90	-4	341	-1.17%
2019/04/30	0	0.00	4	28.56	28.80	-4	348	-1.15%
2019/04/29	1	28.45	2	28.60	28.55	-1	350	-0.28%
2019/04/26	7	29.16	3	29.53	29.40	4	354	1.13%
2019/04/25	0	0.00	2	29.90	29.80	-2	357	-0.56%
2019/04/24	3	29.95	2	30.40	29.80	1	359	0.28%
2019/04/23	4	30.11	0	0.00	30.05	4	360	1.11%
2019/04/22	1	30.40	0	0.00	30.35	1	360	0.28%
2019/04/19	4	30.55	2	31.10	30.45	2	366	0.55%
2019/04/18	3	30.55	3	31.12	30.60	0	366	0.00%
2019/04/16	3	30.60	1	30.75	30.60	2	375	0.53%
2019/04/15	2	31.10	0	0.00	31.00	2	376	0.53%
2019/04/12	2	31.35	3	32.00	31.15	-1	386	-0.26%
2019/04/11	3	31.23	0	0.00	31.15	3	388	0.77%
2019/04/01	0	0.00	1	32.45	32.00	-1	486	-0.21%
2019/03/28	5	32.44	3	32.62	32.40	2	530	0.38%
2019/03/20	2	33.53	1	33.30	33.00	1	703	0.14%
2019/03/19	2	31.98	5	32.02	33.00	-3	687	-0.44%
2019/03/14	1	30.05	0	0.00	30.20	1	669	0.15%
2019/03/13	1	30.50	0	0.00	30.55	1	683	0.15%
2019/03/12	2	30.75	0	0.00	30.70	2	698	0.29%
2019/03/11	0	0.00	3	30.93	31.10	-3	733	-0.41%
2019/03/07	1	31.10	1	31.05	30.10	0	778	0.00%
2019/03/06	1	31.75	0	0.00	31.65	1	811	0.12%
2019/03/05	0	0.00	2	31.85	31.85	-2	848	-0.24%
2019/03/04	2	31.80	0	0.00	31.95	2	855	0.23%
2019/02/27	1	32.10	0	0.00	32.20	1	880	0.11%
2019/02/26	1	33.05	2	33.28	32.75	-1	927	-0.11%
2019/02/25	2	32.40	0	0.00	32.80	2	929	0.22%
2019/02/19	0	0.00	1	33.60	33.10	-1	949	-0.11%
2019/02/14	0	0.00	2	33.85	33.70	-2	952	-0.21%
2019/02/13	4	33.40	0	0.00	33.75	4	949	0.42%
2019/02/12	1	32.30	1	32.40	32.50	0	939	0.00%
2019/01/25	0	0.00	3	33.20	33.50	-3	972	-0.31%
2019/01/23	1	33.40	0	0.00	33.50	1	997	0.10%
2019/01/04	0	0.00	1	35.65	35.55	-1	1,110	-0.09%
2018/12/28	1	38.05	1	38.00	38.00	0	1,128	0.00%
2018/12/26	1	36.50	0	0.00	35.85	1	1,121	0.09%
2018/12/25	1	37.10	25	36.52	35.80	-24	1,153	-2.08%
2018/12/24	12	37.45	0	0.00	37.25	12	1,146	1.05%
2018/12/22	1	37.00	1	37.80	37.20	0	1,137	0.00%
2018/12/21	12	37.03	0	0.00	36.80	12	1,164	1.03%
2018/12/20	0	0.00	6	36.58	35.45	-6	1,180	-0.51%
2018/12/19	0	0.00	9	37.92	37.00	-9	1,253	-0.72%
2018/12/18	15	40.10	13	39.94	38.20	2	1,263	0.16%
2018/12/17	1	38.75	1	38.65	39.20	0	1,189	0.00%
2018/12/14	0	0.00	1	34.65	35.65	-1	1,166	-0.09%
2018/12/12	10	34.60	0	0.00	34.65	10	1,283	0.78%
2018/12/10	0	0.00	2	32.85	33.50	-2	1,438	-0.14%
2018/12/07	2	34.00	0	0.00	34.15	2	1,523	0.13%
2018/12/06	2	35.00	4	34.91	33.80	-2	1,692	-0.12%
2018/12/05	0	0.00	10	35.80	35.85	-10	1,797	-0.56%
2018/12/04	5	36.12	3	35.90	36.00	2	1,923	0.10%
2018/12/03	5	34.15	15	34.00	35.50	-10	1,986	-0.50%
2018/11/29	10	32.50	1	31.50	32.15	9	2,447	0.37%
2018/11/28	10	29.10	1	31.30	31.35	9	2,515	0.36%
2018/11/26	0	0.00	1	28.50	28.60	-1	2,746	-0.04%
2018/11/23	3	26.35	4	26.89	26.70	-1	2,940	-0.03%
2018/11/22	2	29.55	2	29.73	29.20	0	3,062	0.00%
2018/11/21	3	29.52	0	0.00	29.25	3	3,167	0.09%
2018/11/19	14	30.90	4	30.83	30.75	10	3,410	0.29%
2018/11/16	1	29.40	10	30.05	29.80	-9	3,502	-0.26%
2018/11/13	0	0.00	1	29.90	29.95	-1	3,853	-0.03%
2018/11/08	3	31.05	0	0.00	30.50	3	4,098	0.07%
2018/11/07	0	0.00	1	30.65	31.00	-1	4,139	-0.02%
2018/11/06	1	30.20	1	30.85	30.65	0	4,199	0.00%
2018/11/05	1	30.60	0	0.00	30.25	1	4,271	0.02%
2018/11/01	0	0.00	2	31.75	31.80	-2	4,248	-0.05%
2018/10/29	2	29.00	0	0.00	29.90	2	4,235	0.05%
2018/10/18	1	34.55	0	0.00	34.20	1	4,455	0.02%
2018/10/15	0	0.00	3	34.55	35.45	-3	4,430	-0.07%
2018/10/11	1	34.05	1	34.90	33.75	0	4,440	0.00%
2018/10/09	3	38.03	0	0.00	37.45	3	4,469	0.07%
2018/10/08	1	38.45	3	38.95	38.90	-2	4,464	-0.04%
2018/10/05	0	0.00	2	38.40	38.95	-2	4,469	-0.04%
2018/10/04	6	37.94	19	38.88	39.30	-13	4,454	-0.29%
2018/10/03	11	38.99	10	40.02	38.40	1	4,435	0.02%
2018/10/02	17	40.66	16	41.86	40.35	1	4,403	0.02%
2018/10/01	7	40.95	7	41.10	40.95	0	4,383	0.00%
2018/09/28	3	40.78	1	41.00	40.90	2	4,374	0.05%
2018/09/27	9	42.79	5	41.23	41.80	4	4,360	0.09%
2018/09/26	19	44.86	19	45.11	44.05	0	4,364	0.00%
2018/09/25	4	43.55	4	43.00	43.55	0	4,282	0.00%
2018/09/21	4	44.35	0	0.00	44.00	4	4,258	0.09%
2018/09/19	0	0.00	3	44.40	43.85	-3	4,213	-0.07%
2018/09/18	1	45.20	0	0.00	45.15	1	4,173	0.02%
2018/09/17	3	44.82	6	43.95	44.45	-3	4,090	-0.07%
2018/09/14	18	49.13	10	48.60	47.70	8	4,003	0.20%
2018/09/13	3	48.22	3	48.32	48.25	0	3,942	0.00%
2018/09/12	6	48.66	1	48.25	49.00	5	3,856	0.13%
2018/09/11	1	51.10	0	0.00	48.00	1	3,698	0.03%
2018/09/10	10	53.00	10	52.60	53.30	0	3,589	0.00%
2018/09/07	0	0.00	2	50.50	51.80	-2	3,460	-0.06%
2018/09/06	3	51.93	0	0.00	51.80	3	3,367	0.09%
2018/09/05	20	50.99	23	52.88	53.50	-3	3,086	-0.10%
2018/09/04	4	48.95	1	47.70	48.65	3	2,888	0.10%
2018/09/03	3	50.02	4	49.81	49.30	-1	2,826	-0.04%
2018/08/31	3	49.18	4	48.68	49.20	-1	2,756	-0.04%
2018/08/30	20	49.08	22	49.13	50.90	-2	2,692	-0.07%
2018/08/29	7	46.84	9	47.18	47.45	-2	2,525	-0.08%
2018/08/28	7	45.04	11	45.09	45.20	-4	2,397	-0.17%
2018/08/24	7	44.59	4	44.91	45.50	3	2,241	0.13%
2018/08/23	4	42.90	4	42.96	43.55	0	2,128	0.00%
2018/08/22	11	42.23	11	42.31	42.00	0	2,124	0.00%
2018/08/21	2	41.10	2	40.50	40.70	0	1,953	0.00%
2018/08/17	5	38.20	5	38.16	38.35	0	1,886	0.00%
2018/08/16	6	36.69	7	37.06	37.40	-1	1,858	-0.05%
2018/08/15	0	0.00	15	37.00	35.50	-15	1,933	-0.78%
2018/08/14	15	35.40	10	35.08	35.40	5	1,962	0.25%
2018/08/13	0	0.00	5	34.90	35.05	-5	1,954	-0.26%
2018/08/10	0	0.00	1	34.70	34.70	-1	1,906	-0.05%
2018/08/02	0	0.00	14	33.08	32.90	-14	2,000	-0.70%
2018/07/31	0	0.00	1	33.30	33.20	-1	2,017	-0.05%
2018/07/30	14	34.22	13	33.97	33.95	1	1,997	0.05%
2018/07/27	8	32.30	0	0.00	32.60	8	1,915	0.42%
2018/07/25	2	32.78	5	32.42	32.05	-3	1,888	-0.16%
2018/07/19	2	31.75	0	0.00	31.45	2	1,910	0.10%
2018/07/18	2	31.85	0	0.00	31.60	2	1,939	0.10%
2018/07/17	0	0.00	1	32.45	31.70	-1	1,962	-0.05%
2018/07/13	0	0.00	1	31.30	31.60	-1	1,967	-0.05%
2018/07/05	5	29.05	0	0.00	29.05	5	2,178	0.23%
2018/07/04	1	30.90	1	31.40	31.10	0	2,181	0.00%
2018/06/12	0	0.00	1	31.45	31.50	-1	4,321	-0.02%
2018/06/11	1	29.90	0	0.00	31.00	1	4,335	0.02%
2018/06/08	1	33.55	1	32.90	32.50	0	4,325	0.00%
2018/06/07	1	34.10	0	0.00	33.70	1	4,367	0.02%
2018/06/06	0	0.00	1	32.40	33.10	-1	4,336	-0.02%
2018/06/05	1	33.50	1	32.70	32.75	0	4,344	0.00%
2018/06/04	0	0.00	2	31.95	32.40	-2	4,378	-0.05%
2018/06/01	3	32.70	0	0.00	32.40	3	4,447	0.07%
2018/05/30	5	33.64	0	0.00	32.20	5	4,557	0.11%
2018/05/25	0	0.00	7	35.57	34.10	-7	5,226	-0.13%
2018/05/24	5	34.80	5	34.95	35.10	0	5,404	0.00%
2018/05/23	6	34.30	0	0.00	34.45	6	5,355	0.11%
2018/05/22	0	0.00	3	35.05	35.20	-3	5,229	-0.06%
2018/05/21	0	0.00	3	31.15	32.00	-3	5,145	-0.06%
2018/05/18	3	30.80	0	0.00	30.60	3	5,140	0.06%
2018/05/16	0	0.00	2	31.50	31.70	-2	5,229	-0.04%
2018/05/15	0	0.00	1	29.70	29.70	-1	5,189	-0.02%
2018/05/14	0	0.00	0.1	27.40	27.00	-0.1	5,216	0.00%
2018/05/11	0	0.00	1	27.70	27.65	-1	5,250	-0.02%
2018/05/09	0	0.00	2	28.50	27.00	-2	5,292	-0.04%
2018/05/02	0	0.00	5	26.25	26.30	-5	5,343	-0.09%
2018/04/30	5	26.75	0	0.00	26.55	5	5,386	0.09%
2018/04/27	0	0.00	1	26.30	26.90	-1	5,386	-0.02%
2018/04/25	0	0.00	3	26.00	25.85	-3	5,457	-0.05%
2018/04/24	1	26.15	0	0.00	25.50	1	5,472	0.02%
2018/04/23	9	24.70	1	25.55	25.50	8	5,447	0.15%
2018/04/18	2	25.30	1	25.55	25.20	1	5,333	0.02%
2018/04/17	5	24.20	5	23.65	23.90	0	5,251	0.00%
2018/04/16	0	0.00	11	25.95	24.60	-11	5,221	-0.21%
2018/04/13	5	27.15	2	28.43	26.45	3	5,182	0.06%
2018/04/12	0	0.00	2	29.60	29.35	-2	5,106	-0.04%
2018/04/11	5	29.30	0.1	29.60	29.60	4.9	5,088	0.10%
2018/04/10	2	30.50	0	0.00	29.55	2	5,072	0.04%
2018/04/03	7	30.96	3	31.13	30.95	4	5,007	0.08%
2018/04/02	5	32.55	8	32.72	31.85	-3	4,955	-0.06%
2018/03/31	5	30.92	5	30.93	30.65	0	4,775	0.00%
2018/03/30	4	29.50	0	0.00	30.20	4	4,719	0.08%
2018/03/28	1	29.85	1	30.50	30.20	0	4,615	0.00%
2018/03/27	2	30.48	1	31.50	30.60	1	4,569	0.02%
2018/03/26	10	30.67	74	30.66	29.95	-64	4,506	-1.42%
2018/03/23	59	31.86	9	31.97	31.20	50	4,361	1.15%
2018/03/22	25	32.81	11	32.07	31.05	14	4,128	0.34%
2018/03/21	12	36.21	12	35.79	34.50	0	3,931	0.00%
2018/03/20	0	0.00	6	35.43	35.45	-6	2,974	-0.20%
2018/03/19	5	30.40	8.1	32.00	32.25	-3.1	2,864	-0.11%
2018/03/16	6	30.31	0	0.00	29.35	6	2,803	0.21%
2018/03/15	0	0.00	1	30.10	30.20	-1	2,731	-0.04%
2018/03/14	1	30.60	29	29.80	31.20	-28	2,696	-1.04%
2018/03/13	30	30.57	2	30.05	30.60	28	2,661	1.05%
2018/03/12	6	28.98	5	29.31	28.90	1	2,595	0.04%
2018/03/09	1	32.20	0	0.00	31.60	1	2,514	0.04%
2018/03/08	3	33.53	5	34.51	33.00	-2	2,454	-0.08%
2018/03/07	3	37.60	2	37.00	36.35	1	2,374	0.04%
2018/03/05	6	36.52	6	35.12	36.30	0	2,231	0.00%
2018/03/02	1	35.70	16	34.58	35.70	-15	2,109	-0.71%
2018/03/01	20	34.35	19	35.07	34.50	1	2,038	0.05%
2018/02/27	7	30.84	7	31.14	33.50	0	1,604	0.00%
2018/02/26	7	29.97	13	30.20	30.55	-6	1,277	-0.47%
2018/02/23	0	0.00	1	27.80	27.80	-1	1,044	-0.10%
2018/02/22	0	0.00	9	25.20	25.30	-9	1,034	-0.87%
2018/02/12	0	0.00	1	21.20	20.95	-1	984	-0.10%
2018/02/08	1	21.75	1	21.45	21.75	0	873	0.00%
2018/02/07	11	20.98	11	20.94	20.90	0	833	0.00%
2018/02/06	3	20.57	0	0.00	20.60	3	817	0.37%
2018/02/05	2	21.58	2	20.25	21.50	0	777	0.00%
2018/02/02	11	21.31	4	21.29	21.40	7	736	0.95%
2018/01/31	3	20.15	4	19.70	19.90	-1	616	-0.16%
2018/01/30	6	19.53	6	19.53	19.65	0	590	0.00%
2018/01/29	2	18.85	0	0.00	19.00	2	562	0.36%
2018/01/25	1	18.85	1	19.10	19.30	0	509	0.00%
2018/01/24	4	19.10	3	19.45	19.75	1	481	0.21%
2018/01/19	13	19.49	15	18.46	18.70	-2	388	-0.51%
2018/01/18	14	17.31	15	17.81	18.20	-1	273	-0.37%
2018/01/17	1	16.30	3	16.53	16.55	-2	226	-0.88%
2018/01/16	2	14.98	0	0.00	15.05	2	216	0.92%
2018/01/10	2	15.10	0.4	15.00	15.00	1.6	226	0.73%