台灣高鐵 (2633)-日盛-頭份券商分點個股進出

台股 » 個股 » 台灣高鐵 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台灣高鐵

(2633)

可現股當沖

股價
30.05
漲跌
▲0.15
漲幅
+0.50%
成交量
3,145張
產業
上市航運類股
904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

台灣高鐵 (2633)籌碼相關－日盛-頭份券商分點個股進出

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

日盛-頭份券商分點個股進出
日盛-頭份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
2023/04/07	0	0.00	1	30.10	30.15	-1	3,806	-0.03%
2023/03/30	1	30.15	5	30.10	30.15	-4	3,775	-0.11%
2023/03/27	0	0.00	2	30.15	30.00	-2	3,851	-0.05%
2023/03/23	0	0.00	6	29.75	30.00	-6	4,014	-0.15%
2023/03/22	0	0.00	9	29.57	29.55	-9	4,040	-0.22%
2023/03/21	22	29.62	17	29.55	29.60	5	4,074	0.12%
2023/03/20	0	0.00	3	29.60	29.50	-3	4,093	-0.07%
2023/03/15	0	0.00	2	29.45	29.50	-2	4,017	-0.05%
2023/03/10	3	29.82	3	29.68	29.90	0	3,968	0.00%
2023/03/09	3	30.35	1	30.35	30.35	2	3,903	0.05%
2023/03/08	0	0.00	4	30.45	30.50	-4	3,970	-0.10%
2023/03/06	2	29.78	1	30.00	30.05	1	3,871	0.03%
2023/03/01	0.1	29.40	0	0.00	29.30	0.1	3,740	0.00%
2023/02/24	0	0.00	1	29.40	29.40	-1	3,679	-0.03%
2023/02/21	0	0.00	1	29.20	29.25	-1	3,602	-0.03%
2023/02/20	13	29.27	0	0.00	29.30	13	3,659	0.36%
2023/02/17	1	29.05	0	0.00	29.05	1	3,672	0.03%
2023/02/15	1	28.90	0	0.00	28.95	1	3,807	0.03%
2023/02/10	0	0.00	1	28.85	28.90	-1	3,810	-0.03%
2023/02/08	1	29.00	0	0.00	28.95	1	3,795	0.03%
2023/02/02	0	0.00	2	29.30	29.20	-2	3,717	-0.05%
2023/01/31	0	0.00	1	29.20	29.20	-1	3,621	-0.03%
2023/01/30	0	0.00	2	29.40	29.20	-2	3,560	-0.06%
2023/01/17	3	28.95	0	0.00	29.10	3	3,464	0.09%
2023/01/11	1	29.00	0	0.00	28.90	1	3,418	0.03%
2023/01/09	0	0.00	40	29.30	29.20	-40	3,422	-1.17%
2022/12/30	0	0.00	2	28.75	28.75	-2	3,427	-0.06%
2022/12/27	1	29.00	20	29.00	28.95	-19	3,488	-0.54%
2022/12/22	0	0.00	1	28.80	28.90	-1	3,591	-0.03%
2022/12/15	1	29.00	1	29.10	29.15	0	3,477	0.00%
2022/12/12	2	28.48	0	0.00	28.60	2	3,296	0.06%
2022/12/09	1	28.40	1	28.30	28.50	0	3,384	0.00%
2022/12/07	5	28.30	0	0.00	28.30	5	3,382	0.15%
2022/11/28	6	28.15	0	0.00	28.05	6	3,149	0.19%
2022/11/24	0	0.00	2	28.30	28.35	-2	3,110	-0.06%
2022/11/14	0	0.00	2	28.60	28.60	-2	3,029	-0.07%
2022/11/09	2	27.95	1	28.20	28.20	1	2,910	0.03%
2022/10/25	0	0.00	5	27.40	27.55	-5	2,983	-0.17%
2022/10/21	0.5	27.50	0	0.00	27.40	0.5	2,979	0.02%
2022/10/20	1	27.05	0	0.00	27.40	1	2,974	0.03%
2022/10/19	2	27.80	0	0.00	27.55	2	2,947	0.07%
2022/10/14	2	27.80	0	0.00	27.80	2	2,902	0.07%
2022/09/30	0	0.00	2	28.35	28.50	-2	3,311	-0.06%
2022/09/23	0	0.00	5	28.35	28.35	-5	3,270	-0.15%
2022/09/22	1	28.50	0	0.00	28.50	1	3,303	0.03%
2022/09/20	0	0.00	24	28.86	28.95	-24	3,301	-0.73%
2022/09/16	0	0.00	20	28.75	29.15	-20	3,333	-0.60%
2022/09/13	0	0.00	2	29.00	29.20	-2	3,195	-0.06%
2022/09/08	1	28.50	0	0.00	28.60	1	3,217	0.03%
2022/09/06	0	0.00	3	28.48	28.45	-3	3,207	-0.09%
2022/09/02	10	28.65	1	28.55	28.50	9	3,238	0.28%
2022/08/31	6	28.91	0	0.00	29.20	6	3,233	0.19%
2022/08/30	10	28.50	1	28.75	28.85	9	3,229	0.28%
2022/08/29	0	0.00	1	28.55	28.55	-1	3,227	-0.03%
2022/08/24	2	28.85	0	0.00	28.85	2	3,221	0.06%
2022/08/09	0	0.00	12	29.00	29.05	-12	3,716	-0.32%
2022/08/01	0	0.00	1	28.95	29.00	-1	3,926	-0.03%
2022/07/28	1	29.15	0	0.00	29.15	1	3,950	0.03%
2022/07/25	0	0.00	1	29.15	29.30	-1	3,988	-0.03%
2022/07/21	0	0.00	2	29.20	29.20	-2	4,054	-0.05%
2022/07/20	2	29.15	0.1	29.20	29.00	1.9	4,029	0.05%
2022/07/19	2	29.33	0	0.00	29.35	2	4,022	0.05%
2022/07/18	1	29.35	3	29.40	29.45	-2	3,999	-0.05%
2022/07/14	4	29.40	16	29.65	29.30	-12	3,930	-0.31%
2022/07/12	0	0.00	1	28.45	28.65	-1	3,668	-0.03%
2022/07/11	1	28.40	0	0.00	28.55	1	3,618	0.03%
2022/07/08	1	28.70	0	0.00	28.60	1	3,620	0.03%
2022/07/06	0.3	27.70	1	27.70	27.65	-0.7	3,530	-0.02%
2022/07/01	0	0.00	5	27.60	27.55	-5	3,549	-0.14%
2022/06/23	2	27.48	0	0.00	27.50	2	3,434	0.06%
2022/06/10	0.5	27.80	0	0.00	27.80	0.5	3,483	0.01%
2022/06/06	0	0.00	9	28.05	28.20	-9	3,439	-0.26%
2022/05/27	5	28.15	0	0.00	28.15	5	3,498	0.14%
2022/05/26	1	27.85	0	0.00	27.75	1	3,500	0.03%
2022/05/25	9	28.05	0	0.00	28.00	9	3,579	0.25%
2022/05/12	23	26.52	1	26.55	26.30	22	3,646	0.60%
2022/05/11	0	0.00	13	26.96	26.95	-13	3,534	-0.37%
2022/05/10	3	27.15	0	0.00	27.15	3	3,508	0.09%
2022/05/09	0	0.00	3	27.53	27.25	-3	3,507	-0.09%
2022/05/06	5	27.70	0	0.00	27.70	5	3,499	0.14%
2022/05/05	1	28.00	0	0.00	28.00	1	3,529	0.03%
2022/05/04	1	27.95	0	0.00	27.95	1	3,547	0.03%
2022/05/03	1	27.90	0	0.00	27.85	1	3,652	0.03%
2022/04/29	5	28.05	0	0.00	28.00	5	3,684	0.14%
2022/04/27	15	28.03	0	0.00	28.00	15	3,740	0.40%
2022/04/25	5	28.15	0	0.00	28.20	5	3,857	0.13%
2022/04/21	0	0.00	0.1	28.50	28.45	-0.1	3,843	0.00%
2022/04/19	0	0.00	1	28.35	28.30	-1	3,828	-0.03%
2022/04/15	15	28.55	0	0.00	28.40	15	3,838	0.39%
2022/04/14	18	28.63	0	0.00	28.65	18	3,841	0.47%
2022/04/12	10	28.30	0	0.00	28.35	10	3,810	0.26%
2022/04/11	3	28.32	0	0.00	28.30	3	3,797	0.08%
2022/04/07	1	28.50	0	0.00	28.45	1	3,739	0.03%
2022/03/31	0	0.00	1.4	28.95	28.85	-1.4	3,732	-0.04%
2022/03/29	0	0.00	1	28.80	28.90	-1	3,695	-0.03%
2022/03/28	0	0.00	20	28.55	28.75	-20	3,699	-0.54%
2022/03/22	1	29.10	1	29.15	29.20	0	3,850	0.00%
2022/03/21	2.1	29.12	1	29.10	29.10	1.1	3,894	0.03%
2022/03/18	0	0.00	1	28.95	29.65	-1	3,911	-0.03%
2022/03/16	0	0.00	1	28.50	28.45	-1	3,859	-0.03%
2022/03/09	1	28.25	0	0.00	28.20	1	3,972	0.03%
2022/03/08	1	28.10	0	0.00	28.05	1	4,013	0.02%
2022/03/03	3	29.20	0	0.00	29.35	3	4,174	0.07%
2022/02/24	0	0.00	11	29.15	29.00	-11	4,470	-0.25%
2022/02/18	0	0.00	2	29.55	29.45	-2	4,726	-0.04%
2022/02/17	0	0.00	1	29.30	29.50	-1	4,710	-0.02%
2022/02/15	0	0.00	2	28.95	29.00	-2	4,604	-0.04%
2022/02/10	0	0.00	3	29.10	29.20	-3	4,715	-0.06%
2022/02/09	1	28.60	1	28.80	29.15	0	4,741	0.00%
2022/01/26	1	28.30	2	28.35	28.45	-1	4,655	-0.02%
2022/01/25	1	28.05	0	0.00	28.15	1	4,681	0.02%
2022/01/24	0	0.00	10	28.35	28.45	-10	4,593	-0.22%
2022/01/21	1	28.55	0	0.00	28.55	1	4,594	0.02%
2022/01/20	1	28.80	0	0.00	28.85	1	4,513	0.02%
2022/01/19	3	28.88	1	28.80	28.80	2	4,486	0.04%
2022/01/11	0	0.00	0.1	29.20	29.35	-0.1	4,340	0.00%
2022/01/10	1	29.30	0	0.00	29.20	1	4,374	0.02%
2022/01/03	0	0.00	1	29.50	29.40	-1	4,446	-0.02%
2021/12/22	0	0.00	51	29.27	29.35	-51	4,658	-1.09%
2021/12/20	1	29.25	0	0.00	29.30	1	4,662	0.02%
2021/12/17	2	29.20	2	29.25	29.15	0	4,654	0.00%
2021/12/16	0	0.00	1	29.20	29.45	-1	4,569	-0.02%
2021/12/09	11	29.85	1	29.90	29.90	10	4,645	0.22%
2021/12/08	0.4	29.75	0	0.00	29.75	0.4	4,602	0.01%
2021/12/06	1	29.55	0	0.00	29.55	1	4,555	0.02%
2021/12/02	1	29.65	10	29.80	29.90	-9	4,519	-0.20%
2021/12/01	0	0.00	8	29.75	29.90	-8	4,464	-0.18%
2021/11/29	0	0.00	37	29.70	29.50	-37	4,170	-0.89%
2021/11/26	1	29.95	1	29.95	30.05	0	4,078	0.00%
2021/11/25	20	30.50	17	30.34	30.60	3	3,994	0.08%
2021/11/24	20	29.85	11	30.00	29.95	9	3,739	0.24%
2021/11/23	1	29.75	0	0.00	29.60	1	3,665	0.03%
2021/11/19	30	29.68	2	29.45	29.40	28	3,579	0.78%
2021/11/17	2	29.23	0	0.00	29.20	2	3,482	0.06%
2021/11/16	2	29.10	0	0.00	29.15	2	3,409	0.06%
2021/11/15	5	29.10	0	0.00	29.15	5	3,440	0.15%
2021/11/10	2.1	29.21	0	0.00	29.25	2.1	3,582	0.06%
2021/11/09	1	29.30	1.1	29.30	29.35	-0.1	3,603	0.00%
2021/11/08	22	29.05	0	0.00	29.15	22	3,517	0.63%
2021/11/04	0	0.00	1	29.00	29.00	-1	3,519	-0.03%
2021/11/02	1	28.95	0	0.00	28.95	1	3,476	0.03%
2021/10/29	0	0.00	10	29.00	29.05	-10	3,419	-0.29%
2021/10/27	0	0.00	8	29.10	29.10	-8	3,384	-0.24%
2021/10/19	1	29.40	0	0.00	29.35	1	3,699	0.03%
2021/10/18	10	29.50	0	0.00	29.30	10	3,686	0.27%
2021/10/15	0	0.00	3	29.27	29.35	-3	3,676	-0.08%
2021/10/14	10	29.00	0	0.00	28.85	10	3,685	0.27%
2021/10/12	3	28.92	0	0.00	28.85	3	3,718	0.08%
2021/10/08	1	29.10	0	0.00	29.10	1	3,685	0.03%
2021/10/07	0	0.00	3	29.20	29.15	-3	3,704	-0.08%
2021/10/06	4	28.90	4	28.85	28.85	0	3,682	0.00%
2021/10/05	3.4	29.02	0	0.00	29.00	3.4	3,641	0.09%
2021/10/04	1	29.05	0	0.00	29.00	1	3,646	0.03%
2021/09/27	0	0.00	10	29.95	29.85	-10	3,621	-0.28%
2021/09/23	0	0.00	1	29.60	29.85	-1	3,657	-0.03%
2021/09/22	11	29.12	0	0.00	29.35	11	3,673	0.30%
2021/09/17	0	0.00	1	30.00	29.20	-1	3,572	-0.03%
2021/09/09	0	0.00	1	29.40	29.40	-1	3,982	-0.03%
2021/09/06	0	0.00	75	29.85	29.90	-75	4,020	-1.87%
2021/09/01	0.6	30.10	4	30.10	30.15	-3.4	4,071	-0.08%
2021/08/30	1	29.80	0	0.00	30.00	1	4,102	0.02%
2021/08/26	1	29.75	0.8	29.90	29.90	0.2	4,147	0.00%
2021/08/25	0	0.00	50	29.85	30.00	-50	4,210	-1.19%
2021/08/24	0	0.00	3.7	29.59	29.80	-3.7	4,251	-0.09%
2021/08/20	0.7	29.00	0	0.00	28.80	0.7	4,336	0.02%
2021/08/17	1	29.05	0	0.00	29.10	1	4,386	0.02%
2021/08/16	1	29.00	0	0.00	29.10	1	4,374	0.02%
2021/08/13	0	0.00	32	29.88	30.00	-32	4,365	-0.73%
2021/08/12	10	29.95	0	0.00	29.90	10	4,375	0.23%
2021/08/10	2	30.00	0	0.00	29.95	2	4,522	0.04%
2021/08/09	0	0.00	4	30.00	30.10	-4	4,708	-0.08%
2021/08/05	10	30.35	12	30.20	30.45	-2	4,968	-0.04%
2021/08/04	10.5	30.35	0	0.00	30.35	10.5	5,269	0.20%
2021/08/03	0	0.00	10	30.25	30.40	-10	5,437	-0.18%
2021/07/30	0	0.00	11	30.20	30.35	-11	5,530	-0.20%
2021/07/28	0.1	29.98	0	0.00	29.90	0.1	5,600	0.00%
2021/07/27	0	30.35	50	30.10	30.15	-50	5,673	-0.88%
2021/07/26	2	31.00	1	31.10	30.55	1	5,761	0.02%
2021/07/23	53	30.50	0	0.00	30.90	53	5,757	0.92%
2021/07/15	4	29.74	0	0.00	29.85	4	5,958	0.07%
2021/07/09	1	29.80	0	0.00	29.85	1	6,341	0.02%
2021/07/06	4.2	29.96	0	0.00	29.95	4.2	6,432	0.06%
2021/07/05	0	0.00	0.2	29.90	29.95	-0.2	6,447	0.00%
2021/06/30	0.2	30.05	1	29.85	29.90	-0.8	6,573	-0.01%
2021/06/28	1	29.90	0	0.00	30.05	1	6,745	0.01%
2021/06/25	4	30.03	2	30.05	30.05	2	6,797	0.03%
2021/06/21	8	29.45	3	29.60	29.45	5	6,801	0.07%
2021/06/18	1	29.10	2	29.15	29.00	-1	6,780	-0.01%
2021/06/17	7.2	29.30	0	0.00	29.40	7.2	6,589	0.11%
2021/06/16	0	0.00	5	29.75	29.55	-5	6,722	-0.07%
2021/06/15	6	29.83	1	29.85	29.75	5	6,819	0.07%
2021/06/11	5.3	29.75	0	0.00	29.65	5.3	6,886	0.08%
2021/06/10	13	29.52	0	0.00	29.40	13	6,918	0.19%
2021/06/09	5	29.30	0	0.00	29.35	5	6,951	0.07%
2021/06/08	1	29.15	0	0.00	29.15	1	6,975	0.01%
2021/06/07	0	0.00	9	29.27	29.20	-9	6,996	-0.13%
2021/06/04	0	0.00	1	30.00	30.00	-1	6,962	-0.01%
2021/06/02	18.9	30.13	0	0.00	30.20	18.9	7,036	0.27%
2021/06/01	0	0.00	3	29.90	29.95	-3	7,048	-0.04%
2021/05/31	2	28.95	5	29.32	29.45	-3	7,120	-0.04%
2021/05/28	18	28.96	0	0.00	28.90	18	7,173	0.25%
2021/05/27	0	0.00	2	29.25	29.25	-2	7,192	-0.03%
2021/05/26	11	28.20	0	0.00	28.25	11	7,304	0.15%
2021/05/24	0	0.00	2	28.00	28.10	-2	7,517	-0.03%
2021/05/21	1	28.10	0	0.00	28.10	1	7,633	0.01%
2021/05/20	0	0.00	10	28.10	28.15	-10	7,651	-0.13%
2021/05/19	6	28.48	0	0.00	28.50	6	7,659	0.08%
2021/05/18	12	27.76	0	0.00	27.85	12	7,698	0.16%
2021/05/17	0	0.00	39	27.28	27.00	-39	7,688	-0.51%
2021/05/14	5	28.70	4	28.35	28.85	1	7,554	0.01%
2021/05/13	38	28.49	0	0.00	28.30	38	7,532	0.50%
2021/05/12	12	28.94	25	29.04	28.65	-13	7,417	-0.18%
2021/05/11	0	0.00	1	30.35	30.10	-1	7,151	-0.01%
2021/05/06	0	0.00	55	30.35	30.60	-55	7,185	-0.77%
2021/05/05	6	30.37	0	0.00	30.55	6	7,199	0.08%
2021/05/04	11	30.62	11	30.35	30.35	0	7,239	0.00%
2021/05/03	1.2	30.83	0	0.00	30.75	1.2	7,182	0.02%
2021/04/29	8	31.38	12	31.45	31.45	-4	7,163	-0.06%
2021/04/28	21	31.35	0	0.00	31.40	21	7,180	0.29%
2021/04/26	0	0.00	24	31.35	31.35	-24	7,451	-0.32%
2021/04/23	12	31.10	10	31.05	31.20	2	7,490	0.03%
2021/04/22	1	31.20	2	31.30	31.25	-1	7,521	-0.01%
2021/04/20	60	31.55	9.6	31.52	31.55	50.4	7,485	0.67%
2021/04/19	10	31.20	25	31.22	31.25	-15	7,449	-0.20%
2021/04/16	33	30.76	2	30.80	30.90	31	7,421	0.42%
2021/04/15	10	30.60	33	30.60	30.60	-23	7,513	-0.31%
2021/04/14	53	30.69	0	0.00	30.65	53	7,534	0.70%
2021/04/13	4	30.73	3	30.70	30.70	1	7,633	0.01%
2021/04/12	3	30.70	4	30.86	30.85	-1	7,651	-0.01%
2021/04/09	1	30.85	0	0.00	30.90	1	7,706	0.01%
2021/04/07	10	30.90	0	0.00	31.00	10	7,769	0.13%
2021/04/06	4	30.99	3	31.02	30.85	1	7,797	0.01%
2021/04/01	5	31.08	0	0.00	31.10	5	7,933	0.06%
2021/03/31	2	31.30	10	31.45	31.45	-8	7,876	-0.10%
2021/03/30	1	30.95	3	31.00	31.00	-2	7,810	-0.03%
2021/03/26	3	30.50	0	0.00	30.50	3	7,962	0.04%
2021/03/25	21	30.50	0	0.00	30.60	21	8,025	0.26%
2021/03/23	1	30.60	1	30.65	30.55	0	8,033	0.00%
2021/03/19	0	0.00	5	30.50	31.20	-5	8,107	-0.06%
2021/03/18	24	30.95	0	0.00	30.80	24	8,015	0.30%
2021/03/17	0	0.00	10	30.60	30.50	-10	7,980	-0.13%
2021/03/16	10	30.70	0	0.00	30.65	10	8,002	0.12%
2021/03/15	1	30.65	10	30.70	30.70	-9	8,046	-0.11%
2021/03/12	1	30.65	0	0.00	30.80	1	8,125	0.01%
2021/03/11	0	0.00	20	30.75	30.85	-20	8,197	-0.24%
2021/03/10	13	30.70	0	0.00	30.75	13	8,288	0.16%
2021/03/05	20	30.65	0	0.00	30.60	20	8,433	0.24%
2021/03/02	0	0.00	10	30.70	30.50	-10	8,487	-0.12%
2021/02/26	0	0.00	3	30.60	30.15	-3	8,495	-0.04%
2021/02/25	10	30.90	2	30.90	31.00	8	8,286	0.10%
2021/02/24	1	30.85	4	30.85	30.65	-3	8,213	-0.04%
2021/02/23	5	30.41	0	0.00	30.70	5	8,214	0.06%
2021/02/22	5	30.25	0	0.00	30.05	5	8,151	0.06%
2021/02/19	1	29.75	0	0.00	30.00	1	8,149	0.01%
2021/02/18	1	29.95	2	30.05	29.85	-1	8,177	-0.01%
2021/02/17	1	29.80	10	29.65	29.80	-9	8,166	-0.11%
2021/02/05	8	29.30	0	0.00	29.40	8	8,095	0.10%
2021/02/02	1	28.65	0	0.00	29.15	1	8,300	0.01%
2021/02/01	3	28.82	0	0.00	28.80	3	8,314	0.04%
2021/01/29	3	29.07	0	0.00	28.90	3	8,297	0.04%
2021/01/28	3	29.03	0	0.00	29.05	3	8,163	0.04%
2021/01/27	3	29.45	2	29.55	29.25	1	8,114	0.01%
2021/01/26	2	29.10	5	29.05	29.20	-3	8,064	-0.04%
2021/01/25	1	28.85	6	29.10	29.20	-5	7,998	-0.06%
2021/01/22	0	0.00	71	29.10	29.15	-71	7,970	-0.89%
2021/01/21	2	29.25	0	0.00	29.10	2	7,896	0.03%
2021/01/20	19	29.33	0	0.00	29.05	19	7,834	0.24%
2021/01/19	1	30.05	1	29.95	30.00	0	7,606	0.00%
2021/01/18	10	30.00	0	0.00	30.05	10	7,515	0.13%
2021/01/15	2	30.35	0	0.00	30.30	2	7,417	0.03%
2021/01/12	0	0.00	4	30.40	30.65	-4	7,175	-0.06%
2021/01/11	1	30.60	0	0.00	30.70	1	7,046	0.01%
2021/01/07	0	0.00	100	30.75	30.75	-100	6,847	-1.46%
2021/01/05	0	0.00	1	30.75	30.75	-1	6,625	-0.02%
2021/01/04	10	31.10	0	0.00	31.10	10	6,574	0.15%
2020/12/30	1	31.25	6	31.40	31.40	-5	6,357	-0.08%
2020/12/29	15	31.35	0	0.00	31.30	15	6,295	0.24%
2020/12/28	11	31.40	8	31.39	31.30	3	6,252	0.05%
2020/12/25	100	30.85	0	0.00	30.90	100	6,079	1.64%
2020/12/23	5	30.30	105	30.23	30.55	-100	6,010	-1.66%	大賣/
2020/12/22	24	31.00	0	0.00	30.50	24	5,905	0.41%
2020/12/21	8	31.07	15	30.90	31.20	-7	5,914	-0.12%
2020/12/18	14	30.65	0	0.00	30.65	14	5,835	0.24%
2020/12/17	15	30.72	0	0.00	30.70	15	5,766	0.26%
2020/12/15	2	30.75	0	0.00	30.40	2	5,726	0.03%
2020/12/14	51	30.90	0	0.00	30.80	51	5,622	0.91%
2020/12/10	7	30.84	0	0.00	30.80	7	5,481	0.13%
2020/12/09	30	30.90	1	30.85	30.85	29	5,395	0.54%
2020/12/08	3	31.00	0	0.00	30.95	3	5,338	0.06%
2020/12/07	3.1	31.34	0	0.00	31.25	3.1	5,214	0.06%
2020/12/04	31	31.70	6	31.56	31.60	25	5,173	0.48%
2020/12/02	49	31.10	34	31.05	31.05	15	4,954	0.30%
2020/11/30	0	0.00	10	31.20	31.45	-10	4,828	-0.21%
2020/11/27	0	0.00	4	31.18	31.25	-4	4,585	-0.09%
2020/11/26	13	31.20	0	0.00	31.20	13	4,538	0.29%
2020/11/24	0	0.00	10	31.30	31.35	-10	4,495	-0.22%
2020/11/23	0	0.00	3	31.52	31.40	-3	4,451	-0.07%
2020/11/20	2	31.35	0	0.00	31.40	2	4,370	0.05%
2020/11/19	0	0.00	14	31.45	31.45	-14	4,340	-0.32%
2020/11/18	2	31.75	0.2	31.95	31.80	1.8	4,278	0.04%
2020/11/16	0	0.00	2	31.45	31.65	-2	4,265	-0.05%
2020/11/13	1	31.25	21	31.20	31.30	-20	4,215	-0.47%
2020/11/12	0	0.00	14	31.35	31.45	-14	4,230	-0.33%
2020/11/11	13	31.65	2	31.60	31.70	11	4,260	0.26%
2020/11/10	12	31.61	20	31.80	31.60	-8	4,349	-0.18%
2020/11/09	0.2	30.85	10	30.70	30.80	-9.8	4,129	-0.24%
2020/11/05	61	30.52	0	0.00	30.20	61	4,152	1.47%
2020/11/02	15	30.20	0	0.00	30.25	15	4,339	0.35%
2020/10/30	15	30.14	0	0.00	30.25	15	4,412	0.34%
2020/10/29	10	30.10	0	0.00	30.25	10	4,404	0.23%
2020/10/28	10	30.45	0	0.00	30.50	10	4,456	0.22%
2020/10/27	1	30.90	5	30.75	30.80	-4	4,523	-0.09%
2020/10/26	0	0.00	20	30.90	30.90	-20	4,566	-0.44%
2020/10/23	0	0.00	5	30.55	30.50	-5	4,647	-0.11%
2020/10/22	0	0.00	6	30.50	30.60	-6	4,706	-0.13%
2020/10/21	20	30.45	5	30.65	30.55	15	4,761	0.32%
2020/10/20	3	30.55	0	0.00	30.55	3	4,761	0.06%
2020/10/19	7	30.74	5	30.75	30.70	2	4,760	0.04%
2020/10/16	0	0.00	10	30.85	30.65	-10	4,774	-0.21%
2020/10/15	10	30.75	41	30.79	30.75	-31	4,772	-0.65%
2020/10/14	2	31.20	2	31.20	31.20	0	4,758	0.00%
2020/10/13	5	30.80	34	30.85	30.85	-29	4,789	-0.61%
2020/10/12	0	0.00	16	31.10	31.10	-16	4,868	-0.33%
2020/10/06	3	31.80	0	0.00	31.60	3	5,148	0.06%
2020/10/05	0	0.00	1	31.85	31.55	-1	5,241	-0.02%
2020/09/30	20	31.70	10	31.75	31.65	10	5,360	0.19%
2020/09/29	5	31.50	0	0.00	31.40	5	5,471	0.09%
2020/09/24	12	30.59	0	0.00	30.35	12	5,649	0.21%
2020/09/23	0	0.00	2	31.55	31.55	-2	5,589	-0.04%
2020/09/22	0.6	31.80	0	0.00	31.60	0.6	5,664	0.01%
2020/09/18	2	31.80	0	0.00	32.00	2	5,704	0.04%
2020/09/16	11	32.19	2	32.20	32.15	9	5,808	0.15%
2020/09/11	2	32.20	80	31.93	31.95	-78	6,242	-1.25%
2020/09/09	0	0.00	5	31.99	32.15	-5	6,405	-0.08%
2020/09/08	0	0.00	4	32.60	32.40	-4	6,434	-0.06%
2020/09/07	31	32.45	3	32.50	32.40	28	6,545	0.43%
2020/09/04	0	0.00	5	32.40	32.35	-5	6,672	-0.07%
2020/09/02	0	0.00	1	32.55	32.45	-1	6,747	-0.01%
2020/08/28	0	0.00	1	32.70	32.60	-1	6,963	-0.01%
2020/08/27	10	32.55	16	32.65	32.60	-6	7,065	-0.08%
2020/08/26	1	33.05	0	0.00	32.85	1	7,156	0.01%
2020/08/25	8	33.10	0	0.00	33.00	8	7,334	0.11%
2020/08/24	0	0.00	1	32.45	32.35	-1	7,559	-0.01%
2020/08/21	0	0.00	1	32.75	32.60	-1	7,857	-0.01%
2020/08/20	5	32.45	16	32.32	32.35	-11	8,286	-0.13%
2020/08/18	3	33.48	1	33.45	33.45	2	8,829	0.02%
2020/08/17	4	34.01	0	0.00	33.95	4	8,870	0.05%
2020/08/14	104	33.85	5	33.95	33.95	99	9,002	1.10%	大買/
2020/08/13	0	0.00	2	32.60	32.70	-2	8,977	-0.02%
2020/08/12	1	32.30	0	0.00	32.25	1	9,114	0.01%
2020/08/10	6	32.40	2	32.35	32.60	4	9,056	0.04%
2020/08/07	2	32.55	5	32.45	32.45	-3	9,038	-0.03%
2020/08/06	5	33.00	0	0.00	33.00	5	8,906	0.06%
2020/08/05	0	0.00	1	33.40	33.30	-1	8,831	-0.01%
2020/08/04	8	33.15	0	0.00	33.30	8	8,797	0.09%
2020/08/03	16	33.32	28	32.95	32.95	-12	8,789	-0.14%
2020/07/31	4	33.45	0	0.00	33.30	4	8,736	0.05%
2020/07/30	1	33.50	0	0.00	33.35	1	8,663	0.01%
2020/07/29	3	34.00	1	34.30	33.55	2	8,611	0.02%
2020/07/27	1	34.30	0	0.00	34.05	1	8,606	0.01%
2020/07/24	0	0.00	10	34.60	34.60	-10	8,637	-0.12%
2020/07/22	2	34.88	0	0.00	34.80	2	8,716	0.02%
2020/07/20	0	0.00	1	34.70	34.90	-1	8,684	-0.01%
2020/07/17	3	34.92	4	34.99	35.00	-1	8,719	-0.01%
2020/07/16	4	34.99	0	0.00	34.80	4	8,743	0.05%
2020/07/15	11	35.54	1	35.60	35.25	10	8,686	0.12%
2020/07/14	2	34.83	0	0.00	34.70	2	8,641	0.02%
2020/07/13	15	35.19	67	35.05	35.20	-52	8,580	-0.61%
2020/07/10	11	35.42	0	0.00	35.40	11	8,536	0.13%
2020/07/07	14	37.10	1	37.15	37.15	13	8,331	0.16%
2020/07/06	2	37.25	5	37.15	37.15	-3	8,400	-0.04%
2020/07/03	1	36.90	13	36.95	37.05	-12	8,455	-0.14%
2020/07/02	0	0.00	10	36.83	36.75	-10	8,519	-0.12%
2020/07/01	1	36.75	1	36.60	36.50	0	8,500	0.00%
2020/06/30	8	36.49	0	0.00	36.50	8	8,447	0.09%
2020/06/29	8	36.63	0	0.00	36.50	8	8,476	0.09%
2020/06/24	19	36.84	0	0.00	36.85	19	8,512	0.22%
2020/06/23	1	36.45	0	0.00	36.55	1	8,468	0.01%
2020/06/22	10	36.29	0	0.00	36.15	10	8,436	0.12%
2020/06/19	1	36.85	1	36.85	36.50	0	8,394	0.00%
2020/06/18	3	36.88	0	0.00	36.80	3	8,374	0.04%
2020/06/17	8	37.08	0	0.00	37.20	8	8,354	0.10%
2020/06/16	17	37.47	0	0.00	37.55	17	8,408	0.20%
2020/06/15	1	37.20	0	0.00	37.05	1	8,556	0.01%
2020/06/12	5	37.16	5	37.22	37.50	0	8,674	0.00%
2020/06/11	3	38.08	10	38.40	38.00	-7	8,813	-0.08%
2020/06/10	1	38.50	0	0.00	38.50	1	8,780	0.01%
2020/06/09	11	38.50	11	38.45	38.50	0	9,065	0.00%
2020/06/08	9	38.78	2	38.80	38.75	7	9,199	0.08%
2020/06/05	1	38.60	3	38.65	38.65	-2	9,102	-0.02%
2020/06/04	8	38.31	8	38.44	38.40	0	9,142	0.00%
2020/06/03	9	38.34	18	38.37	38.40	-9	9,192	-0.10%
2020/06/02	51	38.08	0	0.00	38.15	51	9,169	0.56%
2020/06/01	13	38.31	4	38.73	38.30	9	9,129	0.10%
2020/05/29	39	38.10	0	0.00	37.70	39	9,010	0.43%
2020/05/28	13	39.09	34	38.74	38.45	-21	8,816	-0.24%
2020/05/27	18	39.44	32	39.48	39.30	-14	8,620	-0.16%
2020/05/26	13.2	38.11	9.8	38.06	38.25	3.4	8,258	0.04%
2020/05/25	13	37.03	3	36.82	37.30	10	8,000	0.12%
2020/05/22	10	35.72	2	35.70	35.45	8	7,693	0.10%
2020/05/21	5.3	36.00	1	35.65	36.10	4.3	7,691	0.06%
2020/05/20	0	0.00	4	35.05	35.10	-4	7,521	-0.05%
2020/05/19	28	34.69	0	0.00	34.55	28	7,388	0.38%
2020/05/18	32	33.53	0	0.00	33.80	32	7,228	0.44%
2020/05/14	0	0.00	1	33.85	33.60	-1	7,235	-0.01%
2020/05/13	0	0.00	1	33.85	33.90	-1	7,230	-0.01%
2020/05/11	1	34.00	2	33.90	33.85	-1	7,256	-0.01%
2020/05/07	1	33.50	1	33.30	33.45	0	7,261	0.00%
2020/05/06	1	33.40	0	0.00	33.40	1	7,249	0.01%
2020/05/05	3	33.42	0	0.00	33.35	3	7,266	0.04%
2020/05/04	0	0.00	20	33.20	33.45	-20	7,260	-0.28%
2020/04/30	1	34.20	1	34.55	34.10	0	7,241	0.00%
2020/04/29	1	33.10	2	33.65	34.00	-1	7,203	-0.01%
2020/04/28	10	32.80	5	32.95	33.05	5	7,169	0.07%
2020/04/27	10	32.20	0	0.00	32.25	10	7,344	0.14%
2020/04/22	1	31.25	0	0.00	31.60	1	7,357	0.01%
2020/04/21	0	0.00	3	31.70	31.50	-3	7,353	-0.04%
2020/04/20	0	0.00	2	32.15	32.35	-2	7,329	-0.03%
2020/04/17	1	32.40	20	32.65	32.25	-19	7,385	-0.26%
2020/04/15	10	32.45	3	32.50	32.45	7	7,373	0.09%
2020/04/14	2	31.80	3	31.72	31.85	-1	7,344	-0.01%
2020/04/13	0	0.00	2	31.15	31.05	-2	7,312	-0.03%
2020/04/10	1	31.65	3	31.57	31.65	-2	7,340	-0.03%
2020/04/09	17	31.38	1	31.20	31.65	16	7,379	0.22%
2020/04/08	0	0.00	1	29.70	30.00	-1	7,202	-0.01%
2020/04/07	0	0.00	1	28.90	28.85	-1	7,087	-0.01%
2020/04/06	1	28.40	2	28.45	28.40	-1	7,010	-0.01%
2020/04/01	1	28.55	8	28.50	28.35	-7	7,012	-0.10%
2020/03/31	10	29.05	0	0.00	28.75	10	7,040	0.14%
2020/03/27	13	29.52	0	0.00	29.45	13	7,307	0.18%
2020/03/25	2	29.55	0	0.00	29.55	2	7,874	0.03%
2020/03/24	1	29.05	1	28.95	28.90	0	7,785	0.00%
2020/03/20	3	27.78	1	27.65	27.55	2	7,571	0.03%
2020/03/19	2	26.90	37	26.40	27.05	-35	7,399	-0.47%
2020/03/18	1.7	27.74	1	28.15	27.80	0.7	7,203	0.01%
2020/03/17	0	0.00	7	28.54	28.40	-7	7,053	-0.10%
2020/03/16	5	29.80	0	0.00	29.60	5	6,780	0.07%
2020/03/13	1	29.00	8	29.16	29.70	-7	6,662	-0.11%
2020/03/12	0.6	31.50	4	31.10	31.10	-3.4	6,318	-0.05%
2020/03/11	1	32.65	4	32.50	32.40	-3	6,086	-0.05%
2020/03/10	5	32.70	3	32.40	32.65	2	5,987	0.03%
2020/03/09	1	33.00	11	33.15	33.00	-10	5,850	-0.17%
2020/03/06	4	33.86	2	34.35	33.70	2	5,719	0.03%
2020/03/05	10	34.25	0	0.00	34.35	10	5,609	0.18%
2020/03/04	0	0.00	3	33.93	34.25	-3	5,566	-0.05%
2020/03/02	0	0.00	7	33.89	33.70	-7	5,379	-0.13%
2020/02/27	2	34.48	0	0.00	34.50	2	5,370	0.04%
2020/02/26	1	34.70	0	0.00	34.55	1	5,273	0.02%
2020/02/24	2	35.10	1	35.05	35.10	1	5,187	0.02%
2020/02/21	0	0.00	3	35.55	35.50	-3	5,102	-0.06%
2020/02/20	5	35.66	0	0.00	35.55	5	5,059	0.10%
2020/02/19	0	0.00	4	36.06	36.05	-4	5,028	-0.08%
2020/02/18	1	35.40	0	0.00	35.65	1	5,034	0.02%
2020/02/17	0	0.00	13	35.80	35.60	-13	5,032	-0.26%
2020/02/14	0	0.00	5	36.00	35.90	-5	5,101	-0.10%
2020/02/11	3	35.85	0	0.00	35.90	3	5,100	0.06%
2020/02/10	3	35.80	0	0.00	35.80	3	5,115	0.06%
2020/02/06	3	36.60	0	0.00	36.55	3	5,057	0.06%
2020/02/04	10	36.15	1	35.70	36.20	9	5,041	0.18%
2020/02/03	1	35.55	30	35.13	35.55	-29	5,036	-0.58%
2020/01/31	0	0.00	11	36.25	36.15	-11	4,993	-0.22%
2020/01/30	2	36.90	19	36.84	36.05	-17	4,953	-0.34%
2020/01/20	2	39.03	1	39.05	38.95	1	4,730	0.02%
2020/01/16	0	0.00	3	38.80	38.80	-3	4,719	-0.06%
2020/01/15	9	38.66	0	0.00	38.55	9	4,738	0.19%
2020/01/14	1	39.05	0	0.00	38.80	1	4,733	0.02%
2020/01/13	2	38.88	1	38.75	38.80	1	4,708	0.02%
2020/01/10	1	38.45	0	0.00	38.25	1	4,654	0.02%
2020/01/09	0	0.00	1	37.95	38.15	-1	4,598	-0.02%
2020/01/08	8	37.59	0	0.00	37.50	8	4,609	0.17%
2020/01/06	9	37.98	0	0.00	37.90	9	4,573	0.20%
2020/01/03	4	39.00	0	0.00	38.85	4	4,539	0.09%
2020/01/02	7	38.35	0	0.00	38.25	7	4,493	0.16%
2019/12/31	0	0.00	20	38.40	38.40	-20	4,541	-0.44%
2019/12/30	14	38.58	30	38.40	38.60	-16	4,768	-0.34%
2019/12/27	0	0.00	1	38.45	38.60	-1	4,795	-0.02%
2019/12/25	12	38.80	7	38.92	38.80	5	4,861	0.10%
2019/12/24	16	40.08	15	39.64	39.20	1	4,788	0.02%
2019/12/23	32	39.29	4	39.05	39.70	28	4,536	0.62%
2019/12/20	40	37.88	12	36.45	38.15	28	4,277	0.65%
2019/12/18	1	36.30	0	0.00	36.30	1	4,092	0.02%
2019/12/17	0	0.00	2	36.05	36.35	-2	4,115	-0.05%
2019/12/16	5	36.10	0	0.00	36.20	5	4,148	0.12%
2019/12/12	0	0.00	14	36.28	36.30	-14	4,172	-0.34%
2019/12/11	0	0.00	100	35.65	35.90	-100	4,161	-2.40%
2019/12/09	2	35.73	0	0.00	35.70	2	4,603	0.04%
2019/12/06	5	35.90	4	35.90	35.85	1	4,796	0.02%
2019/12/04	0	0.00	5	35.95	35.95	-5	4,995	-0.10%
2019/12/02	5	36.06	0	0.00	36.10	5	5,136	0.10%
2019/11/20	0	0.00	7	36.10	36.20	-7	5,676	-0.12%
2019/11/15	30	35.65	0	0.00	35.70	30	6,093	0.49%
2019/11/13	15	35.70	0	0.00	35.20	15	6,446	0.23%
2019/11/12	1	36.25	4	36.10	36.40	-3	6,715	-0.04%
2019/11/11	2	36.25	0	0.00	36.30	2	6,819	0.03%
2019/11/08	0	0.00	1	36.15	36.50	-1	6,906	-0.01%
2019/11/07	0	0.00	2	36.35	36.40	-2	6,949	-0.03%
2019/11/06	6	36.35	0	0.00	36.30	6	6,964	0.09%
2019/11/05	0	0.00	20	36.15	36.35	-20	6,996	-0.29%
2019/10/31	16	36.10	0	0.00	36.05	16	7,206	0.22%
2019/10/29	0	0.00	8	35.73	35.85	-8	7,215	-0.11%
2019/10/25	1	35.85	0	0.00	35.85	1	7,287	0.01%
2019/10/23	1	35.25	0	0.00	35.25	1	7,447	0.01%
2019/10/22	80	35.67	3	35.75	35.70	77	7,517	1.02%
2019/10/21	50	35.40	0	0.00	35.35	50	7,622	0.66%
2019/10/16	0	0.00	1	35.10	35.65	-1	7,727	-0.01%
2019/10/15	1	35.20	0	0.00	35.25	1	7,743	0.01%
2019/10/14	4	35.00	0	0.00	35.05	4	7,774	0.05%
2019/10/09	1	34.35	0	0.00	34.70	1	7,766	0.01%
2019/10/08	4	34.61	5	34.68	34.60	-1	7,801	-0.01%
2019/10/04	2	35.65	3	36.27	35.55	-1	7,834	-0.01%
2019/10/03	15	34.12	0	0.00	34.15	15	7,590	0.20%
2019/10/01	5	34.78	0	0.00	35.00	5	7,485	0.07%
2019/09/26	1	35.35	0	0.00	35.35	1	7,460	0.01%
2019/09/25	2	35.50	7	35.48	35.45	-5	7,696	-0.06%
2019/09/24	2	36.00	2	36.10	36.05	0	7,775	0.00%
2019/09/23	3	36.47	0	0.00	36.40	3	7,764	0.04%
2019/09/20	1	36.50	0	0.00	36.60	1	7,799	0.01%
2019/09/18	2	36.83	0	0.00	36.60	2	7,738	0.03%
2019/09/12	12	36.93	1	36.80	36.60	11	7,895	0.14%
2019/09/11	6	35.91	13	35.98	36.30	-7	7,899	-0.09%
2019/09/10	6	36.99	54	37.11	36.90	-48	7,699	-0.62%
2019/09/09	31	38.09	0	0.00	37.90	31	7,622	0.41%
2019/09/06	20	38.30	2	38.20	38.35	18	7,669	0.23%
2019/09/05	0	0.00	2	38.00	38.15	-2	7,760	-0.03%
2019/09/04	1	37.95	1	37.75	37.90	0	7,908	0.00%
2019/09/02	13	37.95	0	0.00	37.95	13	8,115	0.16%
2019/08/30	12	38.05	0	0.00	37.90	12	8,344	0.14%
2019/08/29	1	37.85	0	0.00	37.85	1	8,426	0.01%
2019/08/28	4	37.68	3	37.60	37.45	1	8,481	0.01%
2019/08/27	2	36.83	3	36.65	36.95	-1	8,774	-0.01%
2019/08/26	2	36.80	2	36.90	36.75	0	8,853	0.00%
2019/08/23	3	36.97	0	0.00	37.25	3	9,013	0.03%
2019/08/22	2	37.15	0	0.00	37.00	2	9,038	0.02%
2019/08/21	1	37.80	2	37.90	37.65	-1	9,293	-0.01%
2019/08/20	6	38.17	0	0.00	38.30	6	9,196	0.07%
2019/08/19	10	38.50	0.2	38.45	38.30	9.8	9,228	0.11%
2019/08/16	0	0.00	2	38.65	38.40	-2	9,282	-0.02%
2019/08/15	10	38.01	17	39.00	38.00	-7	9,293	-0.08%
2019/08/14	0	0.00	5	40.15	40.10	-5	9,113	-0.05%
2019/08/13	1	39.85	7	40.16	40.10	-6	9,178	-0.07%
2019/08/12	4	41.05	0	0.00	41.00	4	9,170	0.04%
2019/08/08	0	0.00	1	41.30	41.35	-1	9,302	-0.01%
2019/08/07	4	41.19	0	0.00	41.10	4	9,683	0.04%
2019/08/06	7	40.85	0	0.00	40.80	7	9,911	0.07%
2019/08/05	0	0.00	11	40.37	41.25	-11	10,153	-0.11%
2019/08/02	0	0.00	1	40.85	41.00	-1	10,138	-0.01%
2019/08/01	2	41.33	4	41.29	41.50	-2	10,186	-0.02%
2019/07/31	4	41.75	0	0.00	41.60	4	10,173	0.04%
2019/07/30	10	41.95	0	0.00	41.75	10	10,202	0.10%
2019/07/29	2	41.55	0	0.00	41.65	2	10,205	0.02%
2019/07/26	0	0.00	1	41.40	41.45	-1	10,132	-0.01%
2019/07/25	2	41.85	11	41.65	41.85	-9	10,062	-0.09%
2019/07/24	5	42.48	2	42.60	42.15	3	9,995	0.03%
2019/07/23	7	43.44	11	43.20	43.45	-4	9,924	-0.04%
2019/07/22	4	43.68	4	43.35	43.15	0	9,817	0.00%
2019/07/17	1	43.70	0	0.00	43.35	1	9,890	0.01%
2019/07/15	5	43.72	6	43.53	43.85	-1	10,165	-0.01%
2019/07/12	19	43.65	12	43.71	43.70	7	10,270	0.07%
2019/07/11	0	0.00	15	44.00	44.00	-15	10,293	-0.15%
2019/07/10	1	44.80	4	44.78	44.75	-3	10,253	-0.03%
2019/07/08	5	44.15	3	44.15	44.25	2	10,295	0.02%
2019/07/05	1	44.15	5	44.00	44.20	-4	10,380	-0.04%
2019/07/04	7	44.19	0	0.00	44.20	7	10,453	0.07%
2019/07/03	10	44.36	7	44.37	44.15	3	10,472	0.03%
2019/07/02	11	44.05	47	43.90	43.65	-36	10,439	-0.34%
2019/07/01	18	45.08	33.4	44.94	44.75	-15.4	10,168	-0.15%
2019/06/27	5	46.23	2	45.95	46.20	3	10,077	0.03%
2019/06/25	2	46.28	0	0.00	46.25	2	10,148	0.02%
2019/06/24	1	46.25	24	46.00	46.25	-23	10,138	-0.23%
2019/06/21	2	46.28	0	0.00	46.00	2	10,142	0.02%
2019/06/20	4	46.29	8	45.84	45.80	-4	10,080	-0.04%
2019/06/19	3	46.22	1	46.45	46.35	2	10,084	0.02%
2019/06/18	9	45.94	1	45.90	46.00	8	10,240	0.08%
2019/06/17	51	45.89	3	45.35	45.40	48	10,337	0.46%
2019/06/14	13	46.46	41	46.47	45.85	-28	10,304	-0.27%
2019/06/13	26	45.96	2	45.50	46.05	24	10,226	0.23%
2019/06/12	53	45.79	83	45.53	45.25	-30	10,239	-0.29%
2019/06/11	19	46.34	0	0.00	46.60	19	10,093	0.19%
2019/06/10	11	46.65	36	46.77	46.95	-25	9,991	-0.25%
2019/06/06	16	46.34	1	46.20	46.65	15	9,936	0.15%
2019/06/05	50	45.16	8	45.26	46.15	42	9,787	0.43%
2019/06/04	10.2	44.96	16	44.88	44.85	-5.8	9,755	-0.06%
2019/06/03	14	44.78	17	44.82	45.35	-3	9,809	-0.03%
2019/05/31	13	43.24	34	43.01	43.50	-21	9,778	-0.21%
2019/05/30	22	42.92	8	42.96	43.10	14	9,951	0.14%
2019/05/29	34	41.25	23	40.98	42.00	11	9,912	0.11%
2019/05/28	16	42.10	53	41.41	41.00	-37	10,025	-0.37%
2019/05/27	10	43.32	1	43.05	43.05	9	9,964	0.09%
2019/05/24	25	43.19	0	0.00	42.95	25	9,945	0.25%
2019/05/23	21	42.67	61	42.61	42.70	-40	9,844	-0.41%
2019/05/22	15	42.69	5	42.55	42.70	10	9,671	0.10%
2019/05/21	6	41.26	1	41.40	41.70	5	9,494	0.05%
2019/05/20	20	41.10	7	40.94	40.55	13	9,346	0.14%
2019/05/17	11	40.78	5	40.47	40.15	6	9,186	0.07%
2019/05/16	12	41.05	6	40.82	40.45	6	9,115	0.07%
2019/05/15	51	40.42	11	40.84	41.25	40	9,035	0.44%
2019/05/14	17	39.40	8	39.06	39.20	9	8,733	0.10%
2019/05/13	17	38.74	24	38.66	38.95	-7	8,592	-0.08%
2019/05/10	32	36.72	54	36.60	36.60	-22	8,370	-0.26%
2019/05/09	8	36.83	22	36.69	36.55	-14	8,403	-0.17%
2019/05/08	4	37.20	7	37.19	37.35	-3	8,323	-0.04%
2019/05/07	2	37.35	10	37.40	37.35	-8	8,319	-0.10%
2019/05/06	1	37.45	0	0.00	37.40	1	8,304	0.01%
2019/05/03	0	0.00	33	37.41	37.50	-33	8,291	-0.40%
2019/05/02	2	37.40	0	0.00	37.40	2	8,298	0.02%
2019/04/30	3	37.43	0	0.00	37.60	3	8,309	0.04%
2019/04/29	0	0.00	4	37.60	37.55	-4	8,304	-0.05%
2019/04/26	3	37.37	1	37.40	37.50	2	8,352	0.02%
2019/04/25	20	37.53	0	0.00	37.50	20	8,360	0.24%
2019/04/24	15	37.24	0	0.00	37.50	15	8,339	0.18%
2019/04/23	32	37.26	61	37.08	37.25	-29	8,386	-0.35%
2019/04/22	19	37.84	0	0.00	37.55	19	8,312	0.23%
2019/04/19	11	36.85	6	37.02	37.00	5	8,162	0.06%
2019/04/18	0	0.00	5	36.10	36.00	-5	7,989	-0.06%
2019/04/17	15	35.58	15	35.39	35.60	0	7,948	0.00%
2019/04/16	20	35.26	1	35.20	35.60	19	7,872	0.24%
2019/04/15	25	35.17	15	35.17	35.15	10	7,838	0.13%
2019/04/12	2	35.00	2	35.05	35.10	0	7,876	0.00%
2019/04/11	0	0.00	8	35.04	35.10	-8	7,864	-0.10%
2019/04/10	0	0.00	1	35.45	35.60	-1	7,800	-0.01%
2019/04/08	2	35.65	1	35.65	35.70	1	7,903	0.01%
2019/04/03	0	0.00	32	35.50	35.45	-32	7,876	-0.41%
2019/04/02	2	35.80	2	35.80	35.85	0	7,927	0.00%
2019/04/01	0	0.00	1	36.00	35.45	-1	7,849	-0.01%
2019/03/29	2	35.88	1	35.80	36.00	1	7,748	0.01%
2019/03/28	3	35.42	0	0.00	35.60	3	7,759	0.04%
2019/03/26	0	0.00	2	35.25	35.20	-2	7,808	-0.03%
2019/03/25	6	34.90	0	0.00	34.90	6	7,861	0.08%
2019/03/22	11	35.05	5	34.77	35.05	6	7,862	0.08%
2019/03/21	8	35.10	85	34.85	35.05	-77	7,814	-0.99%
2019/03/20	13	35.69	2	36.10	35.85	11	7,682	0.14%
2019/03/19	2	35.10	0	0.00	35.10	2	7,597	0.03%
2019/03/18	0	0.00	5	34.90	34.95	-5	7,669	-0.07%
2019/03/15	2	34.95	4	35.20	34.90	-2	7,686	-0.03%
2019/03/14	2	34.50	0	0.00	34.55	2	7,577	0.03%
2019/03/12	3	34.68	2	34.55	34.65	1	7,684	0.01%
2019/03/11	1	34.45	0	0.00	34.35	1	7,725	0.01%
2019/03/08	2	34.33	2.4	34.16	34.35	-0.4	7,967	-0.01%
2019/03/07	4	34.83	2	34.50	34.75	2	8,439	0.02%
2019/03/06	19	34.66	1	34.55	35.00	18	8,428	0.21%
2019/03/05	14	33.98	7	34.22	34.45	7	8,237	0.08%
2019/03/04	7	33.34	2	33.18	33.25	5	8,038	0.06%
2019/02/27	10	32.71	32	32.65	33.00	-22	8,031	-0.27%
2019/02/26	11	32.13	9	32.24	32.20	2	7,790	0.03%
2019/02/25	2	31.05	0	0.00	31.00	2	7,650	0.03%
2019/02/21	0	0.00	2	31.00	30.95	-2	7,840	-0.03%
2019/02/20	0	0.00	2	30.95	31.00	-2	8,001	-0.02%
2019/02/19	3	30.95	0	0.00	30.95	3	8,135	0.04%
2019/02/18	1	31.05	1	31.10	31.05	0	8,213	0.00%
2019/02/15	1	31.00	0	0.00	31.10	1	8,357	0.01%
2019/02/14	3	30.92	0	0.00	31.05	3	8,407	0.04%
2019/02/13	4	30.74	0	0.00	30.70	4	8,372	0.05%
2019/02/12	5	30.70	8	30.65	30.60	-3	8,326	-0.04%
2019/02/11	0	0.00	70	30.99	30.90	-70	8,344	-0.84%
2019/01/30	57	31.14	2	31.05	31.15	55	8,698	0.63%
2019/01/28	3	30.85	2	30.90	30.95	1	8,594	0.01%
2019/01/22	0	0.00	1	30.75	30.90	-1	9,289	-0.01%
2019/01/21	3	30.97	2	30.95	30.95	1	9,736	0.01%
2019/01/15	15	31.09	2	31.05	31.05	13	10,457	0.12%
2019/01/14	0	0.00	5	30.70	30.65	-5	10,422	-0.05%
2019/01/11	1	30.75	0	0.00	30.75	1	10,533	0.01%
2019/01/10	7	30.77	0	0.00	30.85	7	10,842	0.06%
2019/01/09	12	30.85	0	0.00	30.80	12	10,863	0.11%
2019/01/08	1	30.50	0	0.00	30.50	1	10,876	0.01%
2019/01/04	11	30.26	10	30.05	30.40	1	11,084	0.01%
2019/01/03	0	0.00	6	30.05	30.20	-6	11,275	-0.05%
2019/01/02	10	30.70	0	0.00	30.20	10	11,309	0.09%
2018/12/28	5	30.55	3	30.30	30.55	2	11,396	0.02%
2018/12/26	1	29.70	6	29.70	29.60	-5	11,643	-0.04%
2018/12/25	3	30.20	10	30.40	29.90	-7	11,699	-0.06%
2018/12/24	0	0.00	9	30.64	30.55	-9	11,796	-0.08%
2018/12/22	0	0.00	5	30.55	30.55	-5	11,966	-0.04%
2018/12/21	1	30.75	2	30.63	30.70	-1	12,358	-0.01%
2018/12/20	0	0.00	1	30.60	30.60	-1	12,439	-0.01%
2018/12/19	2	30.68	0	0.00	30.75	2	12,609	0.02%
2018/12/18	1	30.90	0	0.00	30.70	1	12,853	0.01%
2018/12/14	2	30.83	0	0.00	30.75	2	12,925	0.02%
2018/12/13	1	30.70	0	0.00	30.85	1	12,911	0.01%
2018/12/12	0	0.00	2	30.40	30.35	-2	12,868	-0.02%
2018/12/11	5	30.40	0	0.00	30.15	5	12,726	0.04%
2018/12/10	0	0.00	10	30.10	30.15	-10	12,583	-0.08%
2018/12/07	0	0.00	3	30.70	30.55	-3	12,512	-0.02%
2018/12/06	3	30.55	9	30.76	30.55	-6	12,552	-0.05%
2018/12/05	1	31.00	10	30.80	31.00	-9	12,475	-0.07%
2018/12/04	3	31.45	2	31.30	31.35	1	12,369	0.01%
2018/12/03	1	31.25	0	0.00	31.45	1	12,293	0.01%
2018/11/30	27	31.31	6	31.70	30.90	21	12,015	0.17%
2018/11/29	19	31.20	1	31.00	30.85	18	11,377	0.16%
2018/11/28	1	30.90	0	0.00	31.10	1	11,210	0.01%
2018/11/26	6	31.36	0	0.00	31.20	6	10,979	0.05%
2018/11/22	32	31.87	6	31.78	31.70	26	10,775	0.24%
2018/11/21	3	33.02	29	32.88	32.60	-26	10,602	-0.25%
2018/11/20	2	33.18	1	33.05	33.10	1	10,498	0.01%
2018/11/19	6	33.03	50	33.20	32.85	-44	10,461	-0.42%
2018/11/16	5	32.37	7	32.35	32.55	-2	10,410	-0.02%
2018/11/15	3	32.00	2.2	31.90	31.90	0.8	10,355	0.01%
2018/11/14	10	31.71	2	31.68	32.00	8	10,300	0.08%
2018/11/13	11	31.18	8	31.44	31.30	3	10,161	0.03%
2018/11/12	5	31.48	0	0.00	31.35	5	10,092	0.05%
2018/11/09	3	31.10	1	31.05	31.10	2	10,032	0.02%
2018/11/08	23	31.00	6	30.70	30.95	17	10,009	0.17%
2018/11/07	15	31.36	30	31.66	31.15	-15	9,901	-0.15%
2018/11/06	11	30.40	0	0.00	30.30	11	9,557	0.12%
2018/11/05	9	30.51	4	30.51	30.55	5	9,609	0.05%
2018/11/02	9	30.62	23	30.46	30.55	-14	9,579	-0.15%
2018/11/01	5	30.29	1	30.15	30.00	4	9,521	0.04%
2018/10/31	3	30.55	20	30.40	30.70	-17	9,368	-0.18%
2018/10/30	23	30.41	22	30.19	30.35	1	9,227	0.01%
2018/10/29	6	30.34	11	30.41	30.90	-5	8,839	-0.06%
2018/10/26	13	29.55	47	29.70	29.50	-34	8,379	-0.41%
2018/10/25	25	29.23	19	29.47	28.85	6	8,182	0.07%
2018/10/24	29	29.17	18	29.00	29.25	11	8,066	0.14%
2018/10/23	61	29.84	39	29.86	29.05	22	8,025	0.27%
2018/10/22	10	29.15	1	29.50	29.15	9	7,724	0.12%
2018/10/19	4	29.24	12	29.50	29.05	-8	7,663	-0.10%
2018/10/18	27	29.22	15	28.96	29.60	12	7,530	0.16%
2018/10/17	4	27.88	0	0.00	27.70	4	7,206	0.06%
2018/10/16	5	27.76	0	0.00	27.85	5	7,181	0.07%
2018/10/15	10	27.55	4	27.45	27.40	6	7,120	0.08%
2018/10/12	0	0.00	1	28.00	28.40	-1	7,056	-0.01%
2018/10/11	14	27.10	18	27.20	27.05	-4	6,948	-0.06%
2018/10/09	0	0.00	3	28.55	28.50	-3	6,786	-0.04%
2018/10/08	15	28.77	30	28.45	28.55	-15	6,735	-0.22%
2018/10/05	33	28.09	97	27.98	28.35	-64	6,666	-0.96%
2018/10/04	0	0.00	35	28.96	28.95	-35	6,444	-0.54%
2018/10/03	4	29.96	0	0.00	29.80	4	6,320	0.06%
2018/10/02	5	29.72	12	29.56	29.50	-7	6,271	-0.11%
2018/10/01	11	30.30	1	30.55	30.25	10	6,159	0.16%
2018/09/28	6	29.83	9	29.90	29.90	-3	6,166	-0.05%
2018/09/27	1	28.60	1	28.80	29.00	0	6,027	0.00%
2018/09/26	1	27.75	9	28.39	28.55	-8	5,961	-0.13%
2018/09/25	19	27.73	8	27.88	28.05	11	5,714	0.19%
2018/09/21	9	26.89	0	0.00	26.95	9	5,414	0.17%
2018/09/20	7	26.42	0	0.00	26.50	7	5,337	0.13%
2018/09/19	3	26.15	4	26.20	26.15	-1	5,234	-0.02%
2018/09/17	1	25.70	0	25.85	25.80	1	5,084	0.02%
2018/09/13	5	25.85	0	25.90	25.85	5	5,079	0.10%
2018/09/12	0	0.00	0	25.75	25.75	0	5,054	0.00%
2018/09/11	0	25.50	0	0.00	25.50	0	4,969	0.00%
2018/09/10	0	25.50	6	25.25	25.50	-6	4,982	-0.12%
2018/09/07	0	25.55	5	25.50	25.55	-5	4,997	-0.10%
2018/09/06	4	25.77	0	0.00	25.75	4	4,944	0.08%
2018/09/05	2	25.80	0	25.90	25.90	2	4,864	0.04%
2018/09/04	17	25.87	0	0.00	25.90	17	4,826	0.35%
2018/09/03	0	0.00	12	25.75	25.70	-12	4,797	-0.25%
2018/08/31	0	0.00	6	25.65	25.90	-6	4,769	-0.13%
2018/08/30	0	0.00	22	25.65	25.65	-22	4,694	-0.47%
2018/08/29	1	25.90	0	0.00	25.85	1	4,663	0.02%
2018/08/28	5	25.96	0	0.00	26.00	5	4,641	0.11%
2018/08/27	0	26.15	0	0.00	26.15	0	4,598	0.00%
2018/08/24	5	26.07	10	26.05	26.15	-5	4,600	-0.11%
2018/08/23	16	25.84	32	25.80	26.10	-16	4,819	-0.33%
2018/08/22	19	25.79	5	25.74	26.00	14	4,732	0.30%
2018/08/21	3	25.47	0	0.00	25.50	3	4,563	0.07%
2018/08/20	5	25.20	0	0.00	25.20	5	4,507	0.11%
2018/08/17	0	0.00	1	25.25	25.15	-1	4,531	-0.02%
2018/08/16	0	0.00	7	25.00	25.00	-7	4,539	-0.15%
2018/08/15	0.2	25.20	0	0.00	25.20	0.2	4,524	0.00%
2018/08/14	2	25.25	0	0.00	25.25	2	4,492	0.04%
2018/08/13	10	25.40	29	25.31	25.10	-19	4,479	-0.42%
2018/08/08	0	0.00	7	25.00	25.05	-7	4,309	-0.16%
2018/08/07	5	24.60	0	0.00	24.60	5	4,316	0.12%
2018/08/06	5	24.80	0	0.00	24.60	5	4,374	0.11%
2018/08/03	0	0.00	1	24.50	24.70	-1	4,394	-0.02%
2018/08/02	0	0.00	2	24.65	24.65	-2	4,364	-0.05%
2018/08/01	20	24.55	10	24.55	24.60	10	4,348	0.23%
2018/07/31	6	24.77	0	0.00	24.85	6	4,281	0.14%
2018/07/30	0	0.00	30	25.05	25.10	-30	4,176	-0.72%
2018/07/27	5	25.05	0	0.00	25.00	5	4,077	0.12%
2018/07/25	0	0.00	5	25.00	25.05	-5	4,044	-0.12%
2018/07/24	0	0.00	1	25.10	25.10	-1	4,032	-0.02%
2018/07/20	13	25.09	0	0.00	25.15	13	4,010	0.32%
2018/07/18	11	25.24	4	25.13	25.10	7	3,933	0.18%
2018/07/17	15	25.04	31	25.07	25.15	-16	3,878	-0.41%
2018/07/16	23	24.67	0	0.00	24.80	23	3,760	0.61%
2018/07/13	0	0.00	2	24.48	24.50	-2	3,724	-0.05%
2018/07/12	0	0.00	1	24.40	24.35	-1	3,683	-0.03%
2018/07/11	3	24.30	5	24.32	24.30	-2	3,710	-0.05%
2018/07/10	0	0.00	6	24.40	24.45	-6	3,628	-0.17%
2018/07/09	1	24.35	2	24.33	24.35	-1	3,557	-0.03%
2018/07/06	2	24.40	2	24.40	24.30	0	3,494	0.00%
2018/07/05	0	0.00	3	24.23	24.30	-3	3,275	-0.09%
2018/07/04	0	0.00	3	23.80	24.05	-3	3,025	-0.10%
2018/06/29	0	0.00	2	23.90	23.90	-2	2,896	-0.07%
2018/06/28	0	0.00	10	23.70	23.70	-10	2,828	-0.35%
2018/06/19	0	0.00	2	23.35	23.40	-2	2,793	-0.07%
2018/05/23	0	0.00	2	23.75	23.75	-2	2,277	-0.09%
2018/05/22	0	0.00	2	23.80	23.70	-2	2,266	-0.09%
2018/05/18	0	0.00	2	23.50	23.50	-2	2,279	-0.09%
2018/05/17	0	0.00	3	23.45	23.40	-3	2,309	-0.13%
2018/05/15	0	0.00	4	23.55	23.40	-4	2,352	-0.17%
2018/05/14	0	0.00	1	23.15	23.35	-1	2,391	-0.04%
2018/05/10	1	22.35	0	0.00	22.30	1	2,311	0.04%
2018/04/25	0	0.00	40	22.50	22.60	-40	2,311	-1.73%
2018/04/24	2	22.60	0	0.00	22.55	2	2,338	0.09%
2018/04/17	4	23.13	0	0.00	23.20	4	2,387	0.17%
2018/04/16	2	22.73	0	0.00	22.80	2	2,334	0.09%
2018/04/12	22	22.71	0	0.00	22.85	22	2,341	0.94%
2018/04/09	0	0.00	10	22.45	22.50	-10	2,356	-0.42%
2018/04/03	4	22.31	0	0.00	22.45	4	2,368	0.17%
2018/03/31	0	0.00	2	22.40	22.40	-2	2,405	-0.08%
2018/03/23	17	22.51	5	22.50	22.45	12	2,363	0.51%
2018/03/22	0	0.00	5	22.75	22.75	-5	2,341	-0.21%
2018/03/21	3	22.80	0	0.00	22.80	3	2,334	0.13%
2018/03/14	10	22.85	0	0.00	22.80	10	2,361	0.42%
2018/03/09	10	22.45	0	0.00	22.45	10	2,366	0.42%
2018/02/26	10	22.80	0	0.00	22.65	10	2,444	0.41%
2018/02/21	2	22.50	1	22.50	22.65	1	2,568	0.04%
2018/02/12	0	0.00	1	21.85	21.85	-1	2,607	-0.04%
2018/02/08	0	0.00	5	22.50	22.30	-5	2,595	-0.19%
2018/02/06	0	0.00	20	22.90	22.35	-20	2,537	-0.79%
2018/02/05	1	23.30	1	23.30	23.30	0	2,425	0.00%
2018/01/30	1	23.75	1	23.70	23.65	0	2,499	0.00%
2018/01/29	20	23.93	0	0.00	23.85	20	2,496	0.80%
2018/01/25	1	23.85	0	0.00	23.85	1	2,472	0.04%
2018/01/22	1	23.75	0	0.00	23.80	1	2,478	0.04%
2018/01/19	0	0.00	1	23.80	23.85	-1	2,480	-0.04%
2018/01/18	15	24.03	0	0.00	23.95	15	2,466	0.61%
2018/01/17	12	23.95	0	0.00	24.00	12	2,446	0.49%
2018/01/10	1	23.75	0	0.00	23.80	1	2,517	0.04%
2018/01/02	2	23.90	13	23.70	23.65	-11	2,722	-0.40%