曜越 (3540)-玉山-高雄券商分點個股進出

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

曜越

(3540)

可現股當沖

股價
39.55
漲跌
▼0.35
漲幅
-0.88%
成交量
278張
產業
上櫃電腦及週邊類股
257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

曜越 (3540)籌碼相關－玉山-高雄券商分點個股進出

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

玉山-高雄券商分點個股進出
玉山-高雄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
2024/05/13	1.2	39.64	0	0.00	39.40	1.2	2,605	0.05%
2024/05/09	0.1	40.20	0	0.00	40.00	0.1	2,615	0.00%
2024/05/08	0.2	40.80	0	0.00	40.75	0.2	2,615	0.01%
2024/05/06	0	0.00	2	41.40	41.20	-2	2,617	-0.08%
2024/04/29	0	0.00	6	41.48	41.75	-6	2,628	-0.23%
2024/04/26	3	42.00	0	0.00	41.35	3	2,627	0.11%
2024/04/25	3	41.00	6	40.95	41.20	-3	2,621	-0.11%
2024/04/24	12	41.28	6	41.34	41.30	6	2,618	0.23%
2024/04/19	1	41.60	1	41.90	40.40	0	2,603	0.00%
2024/04/18	0	0.00	2	42.80	42.65	-2	2,590	-0.08%
2024/04/17	0	0.00	2	42.95	42.50	-2	2,588	-0.08%
2024/04/16	1	42.35	1	42.35	42.25	0	2,584	0.00%
2024/04/15	1	43.81	6	44.29	43.90	-5	2,578	-0.19%
2024/04/12	2	45.40	3	45.20	45.10	-1	2,570	-0.04%
2024/04/11	6	45.60	1	46.15	45.30	5	2,563	0.20%
2024/04/10	1	46.90	7	47.25	47.40	-6	2,543	-0.24%
2024/04/09	1	46.50	0	0.00	46.60	1	2,539	0.04%
2024/04/08	3	47.50	3	47.40	47.45	0	2,530	0.00%
2024/04/03	3	47.35	1	48.10	47.00	2	2,530	0.08%
2024/04/02	3	48.40	0	0.00	48.35	3	2,516	0.12%
2024/04/01	0	0.00	3	48.90	49.55	-3	2,504	-0.12%
2024/03/29	5	49.28	1	48.55	48.50	4	2,508	0.16%
2024/03/28	3	48.58	0	0.00	48.80	3	2,570	0.12%
2024/03/27	4	49.98	1	50.30	50.40	3	2,595	0.12%
2024/03/26	8	50.88	13	51.11	51.00	-5	2,608	-0.19%
2024/03/25	5	49.64	3	48.60	48.60	2	2,557	0.08%
2024/03/22	3	49.55	4	49.26	49.40	-1	2,543	-0.04%
2024/03/21	9	51.22	7	51.01	50.40	2	2,524	0.08%
2024/03/20	6	51.13	7	50.69	50.00	-1	2,513	-0.04%
2024/03/19	5	52.52	10	52.30	51.80	-5	2,522	-0.20%
2024/03/18	5	53.34	6	52.92	52.40	-1	2,569	-0.04%
2024/03/15	10	54.81	5	54.32	54.20	5	2,526	0.20%
2024/03/14	46	57.56	43	57.31	56.80	3	2,450	0.12%
2024/03/13	18	55.18	18	57.01	55.00	0	2,189	0.00%
2024/03/12	20	56.49	20.1	56.54	56.20	-0.1	2,096	0.00%
2024/03/11	30	55.28	25.3	54.62	54.50	4.7	2,003	0.24%
2024/03/08	30	56.69	31	56.94	53.90	-1	1,815	-0.06%
2024/03/07	28	54.85	29.1	55.43	56.80	-1.1	1,475	-0.07%
2024/03/06	2	50.85	4	50.88	51.70	-2	1,164	-0.17%
2024/03/05	8.3	47.12	10	47.09	47.00	-1.7	1,055	-0.16%
2024/03/04	1	45.90	1	45.60	46.30	0	1,020	0.00%
2024/03/01	6	46.38	7	45.19	46.25	-1	1,009	-0.10%
2024/02/29	6	45.91	10	45.03	45.90	-4	982	-0.41%
2024/02/27	2	43.53	2	43.18	42.40	0	924	0.00%
2024/02/26	2	42.88	0	0.00	43.00	2	922	0.22%
2024/02/23	5	43.34	5	44.35	42.55	0	922	0.00%
2024/02/19	0	0.00	1	45.00	44.70	-1	914	-0.11%
2024/02/16	1	44.35	3	45.20	44.80	-2	907	-0.22%
2024/02/15	0	0.00	1	43.50	43.80	-1	894	-0.11%
2024/02/02	0	0.00	1	43.80	43.55	-1	888	-0.11%
2024/02/01	1	42.50	1	42.70	42.75	0	876	0.00%
2024/01/30	1	42.65	1	43.10	42.60	0	874	0.00%
2024/01/29	0	41.60	0	0.00	42.00	0	868	0.00%
2024/01/25	2	42.60	0	0.00	42.25	2	865	0.23%
2024/01/22	1	42.40	0	0.00	42.35	1	846	0.12%
2024/01/18	0	0.00	4	40.25	40.20	-4	843	-0.47%
2024/01/17	1	42.10	1	41.30	41.00	0	847	0.00%
2024/01/11	0	0.00	7	42.58	42.30	-7	843	-0.83%
2024/01/10	6	42.60	0	0.00	42.60	6	846	0.71%
2024/01/09	0	0.00	1	42.90	42.30	-1	845	-0.12%
2024/01/08	4	44.26	1	44.40	43.30	3	839	0.36%
2024/01/04	0.1	44.10	0	0.00	44.10	0.1	838	0.02%
2024/01/03	0	0.00	1	44.65	44.60	-1	838	-0.12%
2024/01/02	0.2	45.30	0	0.00	45.35	0.2	835	0.02%
2023/12/28	2	45.68	0	0.00	45.50	2	826	0.24%
2023/12/27	1.2	45.88	1.1	45.68	45.50	0.1	828	0.01%
2023/12/25	8	47.54	13	46.54	46.30	-5	818	-0.61%
2023/12/22	1	46.80	3	47.33	47.45	-2	745	-0.27%
2023/12/21	1	46.25	6	46.24	46.55	-5	698	-0.72%
2023/12/20	1	45.10	2	44.50	45.10	-1	669	-0.15%
2023/12/19	1	43.10	0	0.00	42.95	1	651	0.15%
2023/12/15	2	44.90	6	45.80	44.95	-4	638	-0.63%
2023/12/14	8.3	47.36	0	0.00	46.20	8.3	631	1.31%
2023/12/13	3	46.82	3	46.88	46.75	0	589	0.00%
2023/12/12	2	44.68	0	0.00	44.10	2	522	0.38%
2023/12/11	4	44.83	0	0.00	44.80	4	521	0.77%
2023/12/08	1	45.05	0	0.00	45.00	1	512	0.20%
2023/12/07	0.1	45.95	4	46.16	44.55	-3.9	504	-0.77%
2023/12/06	4.1	45.17	2	46.78	47.50	2.1	472	0.44%
2023/12/05	1	43.40	0	0.00	43.25	1	414	0.24%
2023/12/04	5	45.41	3	45.55	44.70	2	404	0.49%
2023/12/01	0.2	44.70	1	43.30	44.70	-0.8	369	-0.22%
2023/11/30	6.3	43.50	5	43.17	42.55	1.3	343	0.38%
2023/11/29	1	42.00	1	41.90	42.25	0	310	-0.01%
2023/11/28	0	0.00	0	41.85	41.35	0	300	0.00%
2023/11/27	0	40.95	0	0.00	39.90	0	294	0.00%
2023/11/24	10	40.80	0	0.00	40.50	10	294	3.40%
2023/11/22	2	40.80	0	0.00	41.00	2	301	0.66%
2023/11/21	3	40.95	0	0.00	40.50	3	304	1.00%
2023/11/20	0	0.00	5	41.20	41.05	-5	305	-1.64%
2023/11/17	0	0.00	1	39.70	39.65	-1	303	-0.33%
2023/11/15	0	0.00	2	39.30	39.10	-2	300	-0.67%
2023/11/08	1	40.20	0	0.00	40.15	1	340	0.29%
2023/11/07	0.4	39.25	0	0.00	39.25	0.4	350	0.11%
2023/10/27	0	0.00	2	38.85	38.80	-2	475	-0.42%
2023/10/25	1	39.70	2	39.55	39.65	-1	526	-0.19%
2023/10/19	1	37.75	0	0.00	37.85	1	776	0.13%
2023/10/18	1	39.15	0	0.00	38.20	1	815	0.12%
2023/10/13	0	41.15	3.3	40.87	40.90	-3.3	1,017	-0.32%
2023/10/12	0	0.00	0.5	40.65	40.65	-0.5	1,313	-0.04%
2023/10/06	0	0.00	0	41.25	40.80	0	1,516	0.00%
2023/10/04	0	40.60	0	0.00	40.55	0	1,654	0.00%
2023/10/02	0	0.00	2	40.85	41.70	-2	1,669	-0.12%
2023/09/25	1	39.70	6	39.95	40.00	-5	1,790	-0.28%
2023/09/22	1	38.30	0	0.00	39.55	1	1,800	0.06%
2023/09/21	1	39.10	0	0.00	39.20	1	1,805	0.06%
2023/09/14	0.1	41.45	0	0.00	41.45	0.1	1,846	0.01%
2023/09/08	1	39.80	1	40.00	39.85	0	1,873	0.00%
2023/09/07	0	0.00	2	40.90	40.55	-2	1,889	-0.11%
2023/09/06	3	41.37	1	41.60	41.20	2	1,960	0.10%
2023/08/31	1	41.70	0	0.00	41.80	1	2,073	0.05%
2023/08/28	1	41.80	1	41.00	40.70	0	2,175	0.00%
2023/08/22	4	44.50	0	0.00	44.10	4	2,548	0.16%
2023/08/18	0	0.00	4	46.55	44.80	-4	2,660	-0.15%
2023/08/16	3	43.30	8	44.31	44.75	-5	2,792	-0.18%
2023/08/14	0	0.00	5	43.00	43.00	-5	2,852	-0.18%
2023/08/11	6	44.48	0	0.00	43.50	6	2,889	0.21%
2023/08/10	7	45.13	0	0.00	44.15	7	3,034	0.23%
2023/08/08	0	0.00	1	46.75	46.65	-1	3,167	-0.03%
2023/08/02	1	48.00	2	47.45	45.95	-1	3,204	-0.03%
2023/08/01	1	49.85	0	0.00	48.90	1	3,193	0.03%
2023/07/31	1	52.50	1	52.60	50.80	0	3,177	0.00%
2023/07/27	2	52.10	2	52.30	52.10	0	3,148	0.00%
2023/07/26	6	53.73	1	55.10	52.10	5	3,145	0.16%
2023/07/25	4	55.18	5	56.80	57.10	-1	3,089	-0.03%
2023/07/24	9	54.83	8	55.16	54.40	1	3,003	0.03%
2023/07/21	7	53.41	4	53.93	53.80	3	2,941	0.10%
2023/07/20	2	52.70	9	53.94	53.80	-7	2,920	-0.24%
2023/07/19	0	53.60	2.1	52.82	52.00	-2.1	2,891	-0.07%
2023/07/18	13.1	57.07	32	55.93	54.60	-18.9	2,873	-0.66%
2023/07/17	26.3	60.07	18.1	60.36	59.60	8.2	2,784	0.29%
2023/07/14	14	55.94	4	57.53	59.10	10	2,507	0.40%
2023/07/13	6	54.15	8	54.68	53.80	-2	2,407	-0.08%
2023/07/12	23	54.30	3	51.50	51.50	20	2,362	0.85%
2023/07/07	0	51.80	0	0.00	52.10	0	2,361	0.00%
2023/07/06	7	53.37	3	52.77	53.40	4	2,394	0.17%
2023/07/04	0	0.00	0.3	52.89	52.80	-0.3	2,384	-0.01%
2023/07/03	0	0.00	13	51.22	51.70	-13	2,374	-0.55%
2023/06/30	7	48.99	16	49.46	49.55	-9	2,459	-0.37%
2023/06/29	0	0.00	1.1	49.19	48.70	-1.1	2,502	-0.04%
2023/06/28	0.1	48.05	6.1	48.16	48.55	-6	2,497	-0.24%
2023/06/27	0.1	48.05	0	0.00	47.60	0.1	2,503	0.00%
2023/06/26	1	48.60	0	48.65	48.45	1	2,510	0.04%
2023/06/21	2	48.29	0	0.00	48.90	2	2,503	0.08%
2023/06/20	0	47.55	18	47.52	47.25	-18	2,496	-0.72%
2023/06/19	7	48.71	1.1	47.67	48.50	5.9	2,490	0.24%
2023/06/16	0	0.00	0.1	48.72	48.35	-0.1	2,484	0.00%
2023/06/15	0.2	49.26	0	0.00	49.15	0.2	2,474	0.01%
2023/06/14	2.1	48.58	0.3	49.32	48.35	1.8	2,468	0.07%
2023/06/13	2.4	49.21	0.2	49.50	49.50	2.2	2,448	0.09%
2023/06/12	10.2	50.36	2	50.40	49.20	8.2	2,427	0.34%
2023/06/09	18	52.70	1.2	52.92	54.20	16.8	2,353	0.72%
2023/06/08	0.2	51.29	0	52.00	51.00	0.2	2,299	0.01%
2023/06/07	0	52.85	0.2	52.30	52.30	-0.2	2,285	-0.01%
2023/06/06	0.1	51.80	2	51.80	52.20	-1.9	2,284	-0.08%
2023/06/05	1	53.50	2.1	52.87	53.20	-1.1	2,266	-0.05%
2023/06/02	1.3	52.64	3	51.80	51.80	-1.8	2,228	-0.08%
2023/06/01	0	0.00	0.2	51.90	52.00	-0.2	2,199	-0.01%
2023/05/31	1	51.80	3	51.80	51.60	-2	2,178	-0.09%
2023/05/30	3.2	51.51	0.2	51.80	50.80	3	2,142	0.14%
2023/05/29	2.2	53.41	10.1	52.65	53.00	-7.9	2,098	-0.38%
2023/05/26	11.1	50.88	6.1	50.87	52.70	5	1,994	0.25%
2023/05/25	2.1	48.71	3.6	49.36	48.10	-1.5	1,847	-0.08%
2023/05/24	0.2	47.68	3.2	47.41	48.30	-3	1,784	-0.17%
2023/05/23	4.3	47.05	33	47.69	47.70	-28.7	1,754	-1.64%
2023/05/22	1.2	46.82	50	46.32	46.80	-48.8	1,689	-2.89%
2023/05/19	35.2	44.66	4.3	45.91	44.00	30.9	1,631	1.90%
2023/05/18	13.3	45.27	4.2	45.39	45.65	9.1	1,625	0.56%
2023/05/17	13.2	44.07	42	44.70	44.80	-28.8	1,668	-1.73%
2023/05/16	40.1	44.68	30.3	44.85	44.10	9.8	1,639	0.60%
2023/05/15	15.1	43.10	28	43.57	44.50	-12.9	1,486	-0.87%
2023/05/12	18	43.31	28	43.25	43.75	-10	1,432	-0.70%
2023/05/11	7.2	40.10	13.1	41.80	39.80	-5.9	1,324	-0.44%
2023/05/10	14.1	40.15	14	41.22	41.55	0.1	1,309	0.01%
2023/05/09	3	42.92	1.1	41.62	41.85	1.9	1,288	0.15%
2023/05/08	4	41.38	0.5	41.78	41.80	3.5	1,257	0.28%
2023/05/05	6	40.30	0	40.30	39.90	6	1,233	0.49%
2023/05/04	14	39.98	0	0.00	39.90	14	1,225	1.15%
2023/05/03	7.1	41.31	0	0.00	40.80	7.1	1,214	0.58%
2023/05/02	19	41.92	0	0.00	42.15	19	1,201	1.58%
2023/04/28	25.1	40.57	6	40.27	40.75	19.1	1,177	1.62%
2023/04/27	0.1	38.75	0	0.00	38.90	0.1	1,158	0.01%
2023/04/26	0.3	38.04	0.1	38.00	38.75	0.2	1,155	0.02%
2023/04/25	0.1	38.78	0	0.00	38.90	0.1	1,144	0.01%
2023/04/24	1	40.80	0	0.00	40.80	1	1,125	0.09%
2023/04/21	0	0.00	8.1	40.51	39.80	-8.1	1,118	-0.72%
2023/04/20	0.1	41.58	0	0.00	41.40	0.1	1,090	0.01%
2023/04/18	3	43.48	13	44.12	43.50	-10	1,029	-0.97%
2023/04/17	3	42.17	0	0.00	42.50	3	985	0.30%
2023/04/14	22	43.24	19	42.44	42.50	3	962	0.31%
2023/04/13	9	42.39	1	43.25	41.70	8	928	0.86%
2023/04/12	3	42.03	1	41.15	40.95	2	861	0.23%
2023/04/11	1	41.30	0	0.00	41.50	1	815	0.12%
2023/04/10	1	39.65	1	38.70	38.60	0	767	0.00%
2023/04/07	0	38.55	0	0.00	37.80	0	738	0.00%
2023/04/06	10	38.20	5	38.30	38.30	5	725	0.69%
2023/03/31	9	37.79	7	37.52	38.00	2	693	0.29%
2023/03/30	6	37.06	7	37.46	37.65	-1	564	-0.18%
2023/03/29	0	34.45	0	0.00	34.25	0	511	0.00%
2023/03/27	2	35.43	3	35.18	35.80	-1	503	-0.20%
2023/03/24	1	34.85	1	34.55	34.60	0	502	0.00%
2023/03/23	2	34.55	0	0.00	34.10	2	511	0.39%
2023/03/22	0	33.95	0	0.00	34.40	0	509	0.00%
2023/03/21	1	33.20	1	33.50	33.40	0	519	0.00%
2023/03/20	0	0.00	1	32.40	32.40	-1	520	-0.19%
2023/03/17	1	31.75	0	0.00	31.70	1	526	0.19%
2023/03/14	0	0.00	2	33.90	34.05	-2	558	-0.36%
2023/03/13	3	32.75	0	0.00	33.50	3	564	0.53%
2023/03/10	2	34.05	0	0.00	34.30	2	555	0.36%
2023/03/09	1	36.30	1	35.40	35.35	0	547	0.00%
2023/03/07	5	35.10	0	0.00	35.10	5	526	0.95%
2023/03/06	1	34.70	4	34.48	34.60	-3	517	-0.58%
2023/03/03	1	34.70	4	34.18	34.10	-3	507	-0.59%
2023/03/02	0	33.95	3	34.17	33.95	-3	502	-0.60%
2023/03/01	2	34.00	5	34.45	33.60	-3	495	-0.60%
2023/02/24	13	36.05	8	35.42	33.85	5	487	1.03%
2023/02/23	0	0.00	2	34.03	34.20	-2	429	-0.47%
2023/02/22	1	34.10	2	34.43	33.90	-1	421	-0.24%
2023/02/21	0.1	33.85	1	33.85	33.70	-0.9	407	-0.23%
2023/02/20	0	34.45	1	34.90	34.45	-1	393	-0.25%
2023/02/17	1	34.25	6	34.46	35.00	-5	380	-1.32%
2023/02/16	5	33.91	5	34.45	34.20	0	365	0.00%
2023/02/15	13	34.70	21	34.70	34.20	-8	337	-2.37%
2023/02/14	0	0.00	10	32.85	32.85	-10	251	-3.98%
2023/02/13	5	29.53	1	29.10	29.90	4	231	1.73%
2023/02/09	1	28.70	0	0.00	28.65	1	221	0.45%
2023/02/08	6	28.92	0	0.00	29.00	6	219	2.73%
2023/01/30	0	0.00	1	26.65	26.60	-1	201	-0.50%
2023/01/16	1	26.35	10	26.23	26.00	-9	200	-4.50%
2023/01/13	1	26.65	1	26.85	26.85	0	197	0.00%
2023/01/12	0	27.10	2	27.00	27.05	-2	195	-1.02%
2023/01/11	5	27.92	0	0.00	27.95	5	192	2.59%
2023/01/10	2	28.23	0	0.00	28.20	2	188	1.06%
2023/01/09	1	27.90	0	0.00	27.60	1	187	0.53%
2023/01/06	2	27.90	0	0.00	27.75	2	187	1.07%
2023/01/05	1	28.00	0	0.00	27.70	1	189	0.53%
2023/01/04	5	28.11	0	0.00	27.80	5	189	2.64%
2023/01/03	13	28.29	0	0.00	27.90	13	189	6.86%
2022/12/29	0	0.00	1	27.00	27.00	-1	184	-0.54%
2022/12/20	1	28.40	0	0.00	26.45	1	181	0.55%
2022/12/19	0	0.00	2	29.05	28.00	-2	178	-1.12%
2022/12/15	10	29.65	0	0.00	29.85	10	161	6.18%
2022/12/12	1	26.80	0	0.00	27.25	1	121	0.83%
2022/12/09	1	27.95	0	0.00	27.35	1	119	0.84%
2022/12/06	2.8	27.24	5	27.45	27.25	-2.2	105	-2.09%
2022/11/24	5.4	23.15	0	0.00	23.15	5.4	62	8.70%
2022/11/10	1	22.80	0	0.00	22.45	1	80	1.24%
2022/10/17	2	21.00	0	0.00	21.30	2	109	1.82%
2022/10/14	1	21.00	2	21.08	21.50	-1	110	-0.90%
2022/10/11	1	22.40	0	0.00	22.50	1	118	0.84%
2022/08/16	0	27.50	0	0.00	27.35	0	195	0.02%
2022/07/12	0	0.00	1	23.05	22.75	-1	185	-0.54%
2022/07/08	1	23.30	0	0.00	22.75	1	181	0.55%
2022/06/20	0	0.00	1	27.90	28.00	-1	174	-0.57%
2022/06/16	0	29.50	0	0.00	28.80	0	172	0.00%
2022/06/15	1	30.45	0	0.00	29.20	1	171	0.58%
2022/06/10	0.5	30.95	0	0.00	30.65	0.5	170	0.28%
2022/06/06	0	0.00	3	31.10	31.50	-3	163	-1.84%
2022/05/13	1	25.75	0	0.00	25.95	1	150	0.66%
2022/05/10	1	28.10	0	0.00	29.20	1	145	0.69%
2022/04/27	1	29.30	0	0.00	29.30	1	151	0.66%
2022/04/25	1	31.60	0.1	31.40	30.25	0.9	148	0.61%
2022/04/14	1	34.95	0	0.00	34.90	1	164	0.61%
2022/04/12	1	35.20	0	0.00	35.10	1	184	0.54%
2022/03/30	0	0.00	1	36.20	36.40	-1	266	-0.37%
2022/03/28	1	34.70	0	0.00	35.05	1	270	0.37%
2022/03/23	0	0.00	1	37.00	36.80	-1	279	-0.36%
2022/03/21	0	0.00	1	36.60	36.60	-1	303	-0.33%
2022/03/16	1	34.80	0.1	35.00	34.25	0.9	302	0.31%
2022/03/14	1	36.35	0	0.00	36.10	1	303	0.33%
2022/03/09	0	0.00	1	36.85	37.15	-1	300	-0.34%
2022/03/08	0	0.00	5	36.90	36.55	-5	302	-1.65%
2022/03/04	0	38.60	0	0.00	38.55	0	298	0.00%
2022/02/23	0	0.00	0.1	40.15	40.05	-0.1	314	-0.03%
2022/02/22	0.1	40.20	0	0.00	40.15	0.1	317	0.03%
2022/02/21	0	0.00	1.1	41.01	41.20	-1.1	321	-0.34%
2022/02/18	0.1	39.86	0.1	40.09	40.25	0	319	0.00%
2022/02/17	0.1	39.60	0.3	39.61	39.25	-0.2	321	-0.07%
2022/02/16	0.3	39.55	0.1	39.80	39.55	0.2	323	0.07%
2022/02/15	0	0.00	0.2	39.81	39.20	-0.2	329	-0.05%
2022/02/14	0	39.65	0.1	39.95	39.80	-0.1	331	-0.02%
2022/02/11	0	0.00	0	40.95	39.75	0	334	0.00%
2022/02/09	0	0.00	0	40.40	40.00	0	337	0.00%
2022/02/08	0	0.00	0.5	39.88	40.00	-0.5	339	-0.14%
2022/02/07	0	38.50	0.2	39.26	39.50	-0.2	339	-0.05%
2022/01/26	1	37.90	0	0.00	37.90	1	340	0.29%
2022/01/25	3	38.25	3	38.20	38.15	0	344	0.00%
2022/01/24	0	0.00	0	39.00	38.60	0	351	0.00%
2022/01/13	0	0.00	0	40.30	40.10	0	354	-0.01%
2022/01/12	0	0.00	0.1	40.80	40.90	-0.1	351	-0.03%
2022/01/11	0	40.80	0.1	40.75	40.55	0	356	-0.01%
2022/01/10	0.1	41.85	0	43.00	41.80	0.1	350	0.02%
2022/01/07	0	42.30	1	43.00	42.40	-1	351	-0.28%
2022/01/06	0	0.00	2	43.55	43.50	-2	347	-0.58%
2022/01/05	2	44.05	0.1	44.05	44.05	1.9	347	0.55%
2022/01/04	0.2	42.50	0	0.00	42.90	0.2	334	0.07%
2021/12/30	0	0.00	0.2	43.25	43.00	-0.2	330	-0.05%
2021/12/29	0.1	43.47	1	43.50	43.70	-0.9	328	-0.28%
2021/12/28	0.1	43.71	0.2	44.30	44.20	-0.1	328	-0.02%
2021/12/27	7.2	44.52	1	44.50	44.70	6.2	309	2.00%
2021/12/24	1	42.35	1	41.15	42.70	0	280	0.01%
2021/12/22	0	0.00	6.2	40.35	41.00	-6.2	273	-2.27%
2021/12/17	0.1	41.40	0	0.00	40.60	0.1	274	0.02%
2021/12/14	0	0.00	1	39.60	39.00	-1	277	-0.36%
2021/12/13	2	39.10	1	39.45	39.10	1	281	0.36%
2021/12/08	0	39.45	0	0.00	39.10	0	287	0.00%
2021/12/03	0	0.00	0	39.20	38.90	0	293	-0.01%
2021/11/25	0	0.00	0	40.30	40.05	0	303	0.00%
2021/11/17	1	39.30	0	39.75	39.05	1	299	0.33%
2021/11/15	0.1	40.05	0	0.00	39.85	0.1	296	0.02%
2021/11/12	0.1	40.55	0.1	40.50	40.30	0	304	0.00%
2021/11/11	0.1	42.28	0.1	42.15	41.70	0	309	0.00%
2021/11/10	0.1	43.00	0	0.00	42.60	0.1	312	0.02%
2021/11/09	0.1	42.30	0.2	42.35	42.25	-0.1	311	-0.04%
2021/11/08	0.1	41.60	0.1	41.90	41.85	0	312	0.01%
2021/11/04	0.1	41.35	0	0.00	41.40	0.1	333	0.03%
2021/11/03	0.1	41.20	0.1	41.25	41.25	0	335	0.00%
2021/11/02	0	41.60	0.2	41.72	41.10	-0.2	333	-0.05%
2021/11/01	0.1	40.71	0	0.00	42.40	0.1	329	0.04%
2021/10/27	0	40.30	0	0.00	40.00	0	327	0.00%
2021/10/21	0	40.00	0	0.00	39.90	0	344	0.00%
2021/10/18	2	38.55	0	0.00	38.40	2	346	0.58%
2021/10/12	0	0.00	0	39.10	38.55	0	358	0.00%
2021/10/04	1	37.80	0	0.00	37.70	1	438	0.23%
2021/10/01	1	39.90	0	0.00	39.45	1	436	0.23%
2021/09/24	0	0.00	1	45.40	44.65	-1	449	-0.22%
2021/09/23	2	44.93	0	0.00	45.05	2	451	0.44%
2021/09/22	4	44.75	1	44.90	44.75	3	455	0.66%
2021/09/17	9	55.39	7	55.37	55.60	2	445	0.45%
2021/09/16	0	0.00	12	55.07	54.90	-12	438	-2.73%
2021/09/15	0	0.00	14	54.56	54.70	-14	441	-3.17%
2021/09/14	0	0.00	5	55.24	54.50	-5	445	-1.12%
2021/09/13	2	54.65	12	54.61	54.80	-10	452	-2.21%
2021/09/10	2	54.30	0	0.00	54.50	2	457	0.44%
2021/09/09	0	0.00	1	52.80	53.20	-1	462	-0.22%
2021/09/08	1	53.40	0	0.00	52.20	1	463	0.22%
2021/09/03	0	0.00	2	53.30	53.00	-2	504	-0.40%
2021/09/02	0	0.00	1	54.10	53.50	-1	508	-0.20%
2021/08/31	0	0.00	1	54.10	54.10	-1	513	-0.19%
2021/08/27	0	0.00	1	53.30	53.30	-1	515	-0.19%
2021/08/25	1	52.70	3	52.37	52.80	-2	525	-0.38%
2021/08/24	5	50.30	0	0.00	50.10	5	528	0.95%
2021/08/19	0	0.00	1	49.20	49.50	-1	554	-0.18%
2021/08/17	3	48.63	0	0.00	46.75	3	565	0.53%
2021/08/16	1	51.00	0	0.00	49.25	1	568	0.18%
2021/08/12	0	0.00	1	52.40	52.20	-1	594	-0.17%
2021/08/11	3	53.53	0	0.00	51.50	3	616	0.49%
2021/08/10	1	55.50	11.3	55.95	55.50	-10.3	622	-1.65%
2021/08/09	2	57.55	2.2	57.33	57.10	-0.2	645	-0.04%
2021/08/06	0	0.00	1.1	58.23	58.20	-1.1	659	-0.17%
2021/08/05	0.1	58.90	0.2	58.98	58.70	-0.1	681	-0.01%
2021/08/04	2.1	58.79	0.1	59.00	58.80	2	716	0.28%
2021/08/03	0.1	57.82	0	0.00	58.00	0.1	739	0.01%
2021/08/02	0.2	56.47	2.1	56.71	56.60	-2	756	-0.26%
2021/07/30	0	0.00	0.1	58.16	56.90	-0.1	783	-0.01%
2021/07/29	0	0.00	1.2	58.35	58.00	-1.2	796	-0.15%
2021/07/28	0	0.00	0.1	57.90	57.90	-0.1	837	-0.01%
2021/07/27	0.2	60.30	0	0.00	59.30	0.2	856	0.02%
2021/07/26	1.1	59.69	0	0.00	59.60	1.1	871	0.13%
2021/07/23	1	58.60	1	58.80	59.00	0	875	0.00%
2021/07/22	0.1	59.00	3.1	59.32	58.80	-3	881	-0.34%
2021/07/21	0.2	58.93	0	59.70	58.50	0.1	887	0.01%
2021/07/20	1.1	60.49	0	0.00	59.60	1.1	889	0.12%
2021/07/19	0	0.00	1.3	60.75	60.70	-1.3	896	-0.14%
2021/07/16	1.1	61.09	0.1	61.30	61.00	1.1	925	0.12%
2021/07/15	0.2	60.90	2	60.85	61.00	-1.9	935	-0.20%
2021/07/14	2.3	60.50	1	60.80	60.30	1.3	941	0.14%
2021/07/13	52	60.54	22.2	60.73	60.50	29.9	968	3.08%
2021/07/12	5	67.00	8	66.80	67.00	-3	922	-0.33%
2021/07/09	0	0.00	1	67.10	66.80	-1	935	-0.11%
2021/07/08	0	0.00	0.1	67.00	67.10	-0.1	997	-0.01%
2021/07/07	2	66.55	0.1	67.20	66.30	2	1,080	0.18%
2021/07/06	3	67.80	0	0.00	67.30	3	1,111	0.27%
2021/07/02	0	0.00	1	67.00	66.80	-1	1,285	-0.08%
2021/07/01	0	0.00	3	67.70	66.80	-3	1,308	-0.23%
2021/06/30	3	67.53	1	67.70	67.50	2	1,354	0.15%
2021/06/29	2	68.00	0	0.00	67.90	2	1,410	0.14%
2021/06/28	0	0.00	2	68.10	68.10	-2	1,455	-0.14%
2021/06/24	3.2	66.99	0	0.00	66.80	3.2	1,524	0.21%
2021/06/23	1	66.60	0	0.00	66.60	1	1,624	0.06%
2021/06/21	0	0.00	0.1	67.50	66.60	-0.1	1,647	-0.01%
2021/06/18	0	0.00	1	69.00	68.30	-1	1,663	-0.06%
2021/06/17	0.1	68.30	3	69.00	69.00	-2.9	1,696	-0.17%
2021/06/16	1	67.90	0	0.00	67.90	1	1,730	0.06%
2021/06/11	2	69.20	2.2	69.40	68.40	-0.2	1,819	-0.01%
2021/06/09	0	0.00	2	71.75	71.40	-2	1,882	-0.11%
2021/06/04	2	71.85	0	0.00	71.40	2	2,035	0.10%
2021/05/28	1	71.50	0	0.00	71.10	1	2,461	0.04%
2021/05/25	1	71.00	0.1	70.71	70.80	1	3,128	0.03%
2021/05/24	0	0.00	0.1	69.20	69.70	-0.1	3,431	0.00%
2021/05/20	0.2	67.67	0	0.00	66.70	0.2	3,896	0.00%
2021/05/18	1.1	61.35	1	64.20	64.20	0.1	4,009	0.00%
2021/05/17	0.1	59.00	1	58.90	58.40	-0.9	4,021	-0.02%
2021/05/14	1	64.50	1	67.40	64.50	0	4,047	0.00%
2021/05/13	2	66.05	1.1	65.90	65.70	0.9	4,083	0.02%
2021/05/12	8	66.58	1.1	67.73	65.20	6.9	4,147	0.17%
2021/05/11	2	71.35	2	72.00	70.40	0	4,158	0.00%
2021/05/07	1	76.00	0	0.00	75.90	1	4,145	0.02%
2021/05/06	0.1	73.00	0	0.00	72.90	0.1	4,123	0.00%
2021/05/04	3	68.90	0	0.00	68.00	3	4,078	0.07%
2021/05/03	0.1	73.50	0	0.00	71.00	0.1	4,070	0.00%
2021/04/28	0	0.00	2	75.50	75.10	-2	4,062	-0.05%
2021/04/26	1.2	75.46	0	0.00	76.40	1.2	4,093	0.03%
2021/04/23	0	0.00	0.3	75.00	75.00	-0.3	4,103	-0.01%
2021/04/22	2	75.75	2	74.50	74.20	0	4,128	0.00%
2021/04/21	1	76.90	0.4	77.00	76.60	0.7	4,119	0.02%
2021/04/20	1	76.30	1	77.10	77.00	0	4,125	0.00%
2021/04/19	1	77.00	11	76.69	76.60	-10	4,132	-0.24%
2021/04/16	4	78.38	2	78.85	78.10	2	4,107	0.05%
2021/04/15	0	0.00	4	78.25	78.60	-4	4,096	-0.10%
2021/04/14	8	77.16	5.2	77.89	77.40	2.9	4,085	0.07%
2021/04/13	5	77.26	6.1	77.09	76.10	-1.1	4,044	-0.03%
2021/04/12	1.2	81.13	1	81.33	80.50	0.2	3,986	0.01%
2021/04/09	7.2	82.22	2	82.15	81.50	5.2	3,960	0.13%
2021/04/08	12.3	82.83	7	81.69	82.90	5.3	3,886	0.14%
2021/04/07	0.1	79.40	1	79.40	79.20	-0.9	3,793	-0.02%
2021/04/06	3	78.50	1.4	79.03	79.20	1.7	3,777	0.04%
2021/04/01	20.2	79.28	7	79.23	79.00	13.2	3,740	0.35%
2021/03/31	4	79.58	4	79.40	79.80	0	3,709	0.00%
2021/03/30	3	78.47	1.3	78.87	78.50	1.7	3,683	0.05%
2021/03/29	10	78.96	1.4	79.67	79.30	8.6	3,661	0.24%
2021/03/26	44	78.73	12	78.97	79.10	32	3,640	0.88%
2021/03/25	3	76.07	2	76.95	75.90	1	3,592	0.03%
2021/03/24	1	75.60	3	75.67	75.60	-2	3,591	-0.06%
2021/03/23	4	76.10	7.1	76.93	75.10	-3.1	3,587	-0.09%
2021/03/22	7	76.87	5.4	76.99	76.20	1.6	3,569	0.05%
2021/03/19	1.3	78.56	0	0.00	78.00	1.3	3,543	0.04%
2021/03/18	7	79.34	6	78.92	78.90	1	3,524	0.03%
2021/03/17	4	78.13	4	78.83	78.10	0	3,510	0.00%
2021/03/16	10	78.07	2	78.05	77.70	8	3,461	0.23%
2021/03/15	3.2	77.14	1	77.40	78.30	2.2	3,422	0.06%
2021/03/12	7	75.76	1	75.60	76.30	6	3,387	0.18%
2021/03/11	3	75.77	7	76.10	76.80	-4	3,371	-0.12%
2021/03/10	8	73.25	7	72.97	72.80	1	3,312	0.03%
2021/03/09	4	73.83	5	74.28	73.60	-1	3,295	-0.03%
2021/03/08	8	75.35	12	74.23	73.30	-4	3,268	-0.12%
2021/03/05	3	77.23	1.1	77.69	76.00	1.9	3,222	0.06%
2021/03/04	2	78.90	2	78.90	77.90	0	3,192	0.00%
2021/03/03	27	78.72	19	78.21	78.00	8	3,134	0.26%
2021/03/02	12	82.32	7	83.93	81.00	5	2,954	0.17%
2021/02/26	17	82.28	21.5	82.88	84.00	-4.5	2,840	-0.16%
2021/02/25	20	82.99	19	82.78	80.50	1	2,799	0.04%
2021/02/24	35	81.46	39	81.85	81.90	-4	2,573	-0.16%
2021/02/23	12.3	79.08	16	78.26	79.00	-3.8	2,292	-0.16%
2021/02/22	7.5	74.11	14	74.48	75.30	-6.5	2,030	-0.32%
2021/02/19	2	67.20	12	67.20	68.50	-10	1,867	-0.54%
2021/02/18	5	66.58	5	68.36	66.50	0	1,846	0.00%
2021/02/17	1	65.70	0	0.00	66.50	1	1,793	0.06%
2021/02/05	2	66.60	2	66.15	64.80	0	1,811	0.00%
2021/02/04	1	64.80	8	64.98	64.80	-7	1,925	-0.36%
2021/02/03	3	64.17	6	64.03	64.30	-3	1,898	-0.16%
2021/02/02	1	60.60	3	60.23	61.90	-2	1,860	-0.11%
2021/02/01	2	56.70	0	0.00	56.30	2	1,843	0.11%
2021/01/29	1	60.40	0	0.00	59.00	1	1,845	0.05%
2021/01/26	0	0.00	1	62.50	61.00	-1	1,879	-0.05%
2021/01/25	5	62.16	1	61.30	61.90	4	1,886	0.21%
2021/01/21	2	61.00	10	60.40	60.50	-8	1,909	-0.42%
2021/01/20	1	60.50	3	60.70	60.20	-2	1,923	-0.10%
2021/01/19	7	63.70	5	64.26	63.20	2	1,924	0.10%
2021/01/18	2	62.90	0	0.00	65.10	2	1,920	0.10%
2021/01/15	1	64.70	11	64.11	64.00	-10	1,930	-0.52%
2021/01/14	14	63.61	0	0.00	63.50	14	1,930	0.73%
2021/01/13	0	0.00	1	63.00	63.00	-1	1,943	-0.05%
2021/01/12	1	61.20	0	0.00	61.20	1	1,959	0.05%
2021/01/07	1	63.20	4	62.80	62.80	-3	2,256	-0.13%
2021/01/05	4	63.75	0	0.00	64.50	4	2,459	0.16%
2021/01/04	2	61.70	1	61.80	62.30	1	2,473	0.04%
2020/12/31	0	0.00	0.2	61.80	61.30	-0.2	2,514	-0.01%
2020/12/30	0	0.00	1	61.60	61.80	-1	2,539	-0.04%
2020/12/29	0	0.00	2.3	61.62	61.10	-2.3	2,613	-0.09%
2020/12/28	2	62.80	4	62.63	62.40	-2	2,733	-0.07%
2020/12/24	2	62.50	0.2	63.00	62.50	1.9	2,813	0.07%
2020/12/23	1	59.60	0.2	59.80	59.60	0.8	2,884	0.03%
2020/12/22	4	60.45	2	60.00	59.20	2	2,957	0.07%
2020/12/21	4	59.80	12	60.83	59.80	-8	3,079	-0.26%
2020/12/18	0	0.00	0.4	64.88	63.50	-0.4	3,082	-0.01%
2020/12/17	0	0.00	1.2	65.95	66.10	-1.2	3,159	-0.04%
2020/12/16	1	65.60	0	0.00	65.70	1	3,215	0.03%
2020/12/15	3	65.67	5.3	65.57	65.30	-2.3	3,315	-0.07%
2020/12/14	7	66.76	3	67.17	67.40	4	3,365	0.12%
2020/12/11	10	65.93	10	65.57	65.50	0	3,473	0.00%
2020/12/10	1	66.60	7	66.67	66.90	-6	3,735	-0.16%
2020/12/07	2	67.30	3.2	66.84	67.00	-1.2	4,135	-0.03%
2020/12/04	7.2	67.89	7	68.11	68.50	0.2	4,227	0.00%
2020/12/03	6.4	68.55	1	67.50	67.70	5.4	4,407	0.12%
2020/12/02	1	68.00	4.6	68.00	67.90	-3.6	4,527	-0.08%
2020/12/01	3	69.00	1.2	68.56	68.70	1.8	4,590	0.04%
2020/11/30	1	70.10	0.4	70.60	69.60	0.6	4,681	0.01%
2020/11/26	2	71.10	1	71.40	71.50	1	4,969	0.02%
2020/11/25	5.1	71.42	20	71.07	71.10	-14.9	5,156	-0.29%
2020/11/24	13.5	74.17	7	73.41	73.20	6.5	5,206	0.12%
2020/11/23	6	71.18	1	70.70	70.90	5	5,312	0.09%
2020/11/20	4	69.68	2	69.95	70.00	2	5,590	0.04%
2020/11/19	2	70.10	2	69.10	68.90	0	5,936	0.00%
2020/11/18	1	68.40	1	68.60	68.70	0	6,386	0.00%
2020/11/17	4	67.88	4	68.03	67.50	0	6,653	0.00%
2020/11/16	2	69.35	5	70.20	69.30	-3	7,043	-0.04%
2020/11/13	14	70.05	2	70.00	70.40	12	7,535	0.16%
2020/11/12	9	69.92	18	69.89	69.00	-9	7,785	-0.12%
2020/11/11	1	66.20	4	66.10	66.10	-3	7,722	-0.04%
2020/11/10	7	67.84	0	0.00	67.20	7	7,811	0.09%
2020/11/09	1	70.20	2	69.60	70.60	-1	7,951	-0.01%
2020/11/04	7	66.13	2	66.55	68.20	5	8,245	0.06%
2020/11/03	7	65.61	1	65.90	65.30	6	8,432	0.07%
2020/10/30	1	66.60	0	0.00	65.20	1	8,871	0.01%
2020/10/29	1	65.40	5	65.92	67.80	-4	8,987	-0.04%
2020/10/28	1	67.40	0	0.00	67.00	1	9,023	0.01%
2020/10/27	17	69.42	15	69.20	68.00	2	9,062	0.02%
2020/10/26	1	70.20	1	69.60	68.80	0	9,098	0.00%
2020/10/23	1	69.90	1	69.20	69.80	0	9,188	0.00%
2020/10/22	2	68.70	9	69.48	68.60	-7	9,238	-0.08%
2020/10/21	2	69.85	0	0.00	69.70	2	9,300	0.02%
2020/10/19	3	71.27	1	70.50	70.70	2	9,413	0.02%
2020/10/16	5	74.20	2	74.20	72.00	3	9,455	0.03%
2020/10/15	11	76.46	10	76.01	74.30	1	9,824	0.01%
2020/10/14	2	74.75	5	74.70	76.70	-3	10,015	-0.03%
2020/10/13	1	71.30	27	69.69	71.80	-26	10,142	-0.26%
2020/10/12	4	70.95	4	71.75	70.80	0	10,283	0.00%
2020/10/08	6	72.70	3	72.97	72.50	3	10,584	0.03%
2020/10/07	1	72.80	0	0.00	72.80	1	10,763	0.01%
2020/10/06	8	72.59	2	72.55	72.80	6	10,847	0.06%
2020/10/05	16	73.64	1	73.00	73.10	15	10,807	0.14%
2020/09/29	1	70.50	0	0.00	70.90	1	10,703	0.01%
2020/09/28	10	70.71	23	71.30	71.00	-13	10,767	-0.12%
2020/09/25	9	66.79	13	69.52	66.70	-4	10,860	-0.04%
2020/09/24	20	70.34	21	71.64	69.50	-1	10,936	-0.01%
2020/09/23	1	69.70	0	0.00	70.50	1	10,934	0.01%
2020/09/22	9	69.32	4	68.95	71.10	5	10,928	0.05%
2020/09/21	5	72.90	37	71.14	70.70	-32	10,895	-0.29%
2020/09/18	6	71.82	7	72.73	72.90	-1	10,873	-0.01%
2020/09/17	3	71.70	1	71.40	70.80	2	10,811	0.02%
2020/09/16	32	71.77	19	71.61	71.30	13	10,866	0.12%
2020/09/15	28	71.51	8	71.64	71.30	20	10,937	0.18%
2020/09/14	23	67.61	8	68.18	69.60	15	10,773	0.14%
2020/09/11	10	65.31	8	65.14	63.30	2	10,731	0.02%
2020/09/10	4	68.18	0	0.00	69.00	4	10,661	0.04%
2020/09/09	3	70.73	3	70.17	72.30	0	10,650	0.00%
2020/09/08	12	72.41	3	72.57	70.30	9	10,730	0.08%
2020/09/07	4	76.48	1	75.30	71.90	3	10,751	0.03%
2020/09/04	10	80.09	8	79.70	79.80	2	10,764	0.02%
2020/09/03	5	82.86	30	83.16	82.00	-25	10,793	-0.23%
2020/09/02	9	82.86	7	83.01	82.00	2	10,715	0.02%
2020/09/01	18	80.88	19	80.74	80.10	-1	10,636	-0.01%
2020/08/31	21	84.42	9	84.70	82.70	12	10,516	0.11%
2020/08/28	8	87.19	13	87.35	87.20	-5	10,330	-0.05%
2020/08/27	13	87.40	16	86.63	87.20	-3	10,220	-0.03%
2020/08/26	23	86.71	24	86.66	86.50	-1	9,949	-0.01%
2020/08/25	14	85.39	23	85.36	83.30	-9	9,636	-0.09%
2020/08/24	31	84.03	14	85.34	85.00	17	9,254	0.18%
2020/08/21	11	77.98	10	78.80	80.00	1	8,770	0.01%
2020/08/20	26	75.35	19	76.63	72.80	7	8,513	0.08%
2020/08/19	31	78.63	36	78.49	75.40	-5	8,082	-0.06%
2020/08/18	4	71.48	13	72.85	75.40	-9	7,552	-0.12%
2020/08/17	27	69.20	7	68.83	68.60	20	7,255	0.28%
2020/08/14	15	66.96	1	67.70	67.00	14	7,151	0.20%
2020/08/13	9	70.09	7	71.13	68.40	2	7,037	0.03%
2020/08/12	3	66.23	8	68.28	70.00	-5	6,849	-0.07%
2020/08/11	9	68.63	5	68.36	67.50	4	6,738	0.06%
2020/08/10	17	66.82	1	69.60	66.90	16	6,626	0.24%
2020/08/07	24	70.49	48	70.71	70.10	-24	6,494	-0.37%
2020/08/06	25	67.50	42	67.30	68.00	-17	6,281	-0.27%
2020/08/05	18	68.11	27	67.90	66.00	-9	6,025	-0.15%
2020/08/04	27	67.58	27	66.74	71.30	0	5,813	0.00%
2020/08/03	10	63.67	3	64.30	64.90	7	5,675	0.12%
2020/07/31	7	62.21	6	61.68	63.20	1	5,613	0.02%
2020/07/30	12	60.88	2	61.60	61.50	10	5,552	0.18%
2020/07/29	8	58.53	5	60.64	59.90	3	5,488	0.05%
2020/07/28	3	58.50	4	59.95	56.00	-1	5,380	-0.02%
2020/07/27	7	61.81	20	58.40	60.50	-13	5,309	-0.24%
2020/07/24	5	64.48	5	64.52	64.70	0	5,209	0.00%
2020/07/23	4	64.40	3	64.37	64.40	1	5,116	0.02%
2020/07/22	9.3	61.71	6	62.23	62.70	3.3	5,030	0.06%
2020/07/21	11	61.04	15	62.31	63.60	-4	4,909	-0.08%
2020/07/20	12	55.82	25	55.29	57.90	-13	4,475	-0.29%
2020/07/17	9	56.54	5	57.22	57.30	4	4,095	0.10%
2020/07/16	4	51.10	8	51.70	52.10	-4	3,794	-0.11%
2020/07/15	3	45.08	14	46.90	47.40	-11	3,590	-0.31%
2020/07/14	11	44.58	4	43.33	43.10	7	3,247	0.22%
2020/07/13	3	42.67	1	44.00	44.00	2	3,011	0.07%
2020/07/10	2	40.68	0	0.00	40.00	2	2,895	0.07%
2020/07/09	3	40.03	7	39.94	40.25	-4	2,853	-0.14%
2020/07/08	21	42.02	1	42.25	41.35	20	2,794	0.72%
2020/07/07	7	40.88	5	40.38	41.00	2	2,760	0.07%
2020/07/06	11	45.32	5	44.28	43.40	6	2,638	0.23%
2020/07/03	4	42.39	9	43.89	44.90	-5	2,451	-0.20%
2020/07/02	4	41.85	22	41.86	41.60	-18	2,291	-0.79%
2020/06/30	2	38.45	0	0.00	38.00	2	2,089	0.10%
2020/06/29	1	39.20	2	39.13	38.90	-1	2,027	-0.05%
2020/06/24	10	38.75	11	38.64	38.95	-1	1,985	-0.05%
2020/06/23	14	39.05	11	39.69	38.60	3	1,940	0.15%
2020/06/22	15	39.86	23	39.93	41.00	-8	1,820	-0.44%
2020/06/19	23	36.07	18	35.86	37.30	5	1,628	0.31%
2020/06/18	19	36.59	15	36.67	36.15	4	1,508	0.27%
2020/06/17	11	36.93	14	36.67	36.25	-3	1,393	-0.22%
2020/06/16	8	36.59	10	36.40	36.90	-2	1,316	-0.15%
2020/06/15	10	36.37	12	36.68	37.25	-2	1,193	-0.17%
2020/06/12	8	33.93	27	32.16	35.40	-19	995	-1.91%
2020/06/11	5	33.11	24	33.53	32.50	-19	781	-2.43%
2020/06/10	23	30.63	11	31.18	31.35	12	625	1.92%
2020/06/09	0	0.00	4	29.39	29.35	-4	522	-0.77%
2020/06/08	3	28.77	0	0.00	28.80	3	484	0.62%
2020/06/05	1	27.70	1	27.65	27.90	0	394	0.00%
2020/06/04	0	0.00	6	26.24	26.50	-6	353	-1.70%
2020/06/01	2	24.20	0	0.00	23.85	2	293	0.68%
2020/05/29	0	0.00	1	23.00	23.20	-1	275	-0.36%
2020/05/25	2	21.30	0	0.00	21.15	2	232	0.86%
2020/05/22	1	21.40	0	0.00	21.15	1	232	0.43%
2020/05/08	0	0.00	4	20.90	20.85	-4	261	-1.53%
2020/05/07	4	21.10	0	0.00	21.00	4	265	1.51%
2020/05/04	1	20.70	0	0.00	20.60	1	261	0.38%
2020/04/06	0	0.00	1	19.20	19.20	-1	251	-0.40%
2020/03/25	0	0.00	1	17.00	16.80	-1	247	-0.40%
2020/03/20	1	16.00	0	0.00	16.40	1	244	0.41%
2020/03/18	0	17.20	0	0.00	17.20	0	256	0.00%
2020/03/16	0	19.50	0	0.00	19.50	0	250	0.00%
2020/03/02	0	0.00	1	24.50	24.10	-1	236	-0.42%
2020/02/17	0	0.00	4	25.65	25.50	-4	225	-1.78%
2020/02/14	0	0.00	1	25.50	25.60	-1	221	-0.45%
2020/02/13	0	0.00	1	24.90	24.95	-1	209	-0.48%
2020/02/12	2	24.95	0	0.00	24.90	2	208	0.96%
2020/02/11	1	24.00	0	0.00	23.85	1	214	0.47%
2020/02/05	1	23.05	0	0.00	23.00	1	219	0.45%
2020/01/30	1	23.30	0	0.00	23.40	1	219	0.46%
2020/01/20	1	24.90	0	0.00	25.00	1	213	0.47%
2020/01/14	1	25.10	0	0.00	24.90	1	223	0.45%
2019/12/19	2	24.60	0	0.00	24.70	2	260	0.77%
2019/12/18	0	0.00	1	24.65	24.70	-1	261	-0.38%
2019/12/16	1	24.15	0	0.00	24.15	1	262	0.38%
2019/12/13	1	24.20	0	0.00	24.15	1	261	0.38%
2019/12/11	0	0.00	1	25.20	25.00	-1	245	-0.41%
2019/12/06	1	25.35	0	0.00	25.45	1	250	0.40%
2019/12/04	2	25.00	0	0.00	24.90	2	255	0.78%
2019/11/29	1	25.70	12	25.70	25.60	-11	267	-4.11%
2019/11/12	2	26.05	2	26.15	26.15	0	333	0.00%
2019/11/07	0	0.00	1	27.15	27.30	-1	333	-0.30%
2019/11/04	1	26.90	0	0.00	26.90	1	341	0.29%
2019/10/30	7	26.90	0	0.00	26.90	7	359	1.95%
2019/10/18	0	0.00	1	26.80	27.05	-1	576	-0.17%
2019/10/16	1	26.95	0	0.00	26.80	1	562	0.18%
2019/09/27	1	27.50	0	0.00	27.45	1	574	0.17%
2019/09/11	0	0.00	6	28.65	28.65	-6	599	-1.00%
2019/08/23	3	28.45	14	29.62	29.70	-11	564	-1.95%
2019/08/22	0	0.00	1	28.50	28.40	-1	551	-0.18%
2019/08/20	1	28.10	0	0.00	28.00	1	547	0.18%
2019/08/14	2	28.05	0	0.00	27.65	2	540	0.37%
2019/08/07	5	28.05	0	0.00	28.15	5	521	0.96%
2019/08/06	1	27.40	19	27.48	27.90	-18	521	-3.45%
2019/08/02	0	0.00	1	28.55	29.00	-1	524	-0.19%
2019/07/31	0	0.00	2	29.55	29.70	-2	519	-0.38%
2019/07/30	1	30.60	7	29.81	29.65	-6	515	-1.16%
2019/07/26	26	31.46	6	31.26	31.50	20	485	4.12%
2019/07/25	16	30.29	1	30.60	30.85	15	442	3.39%
2019/07/24	5	30.05	8	29.24	29.80	-3	418	-0.72%
2019/07/23	20	29.91	1	30.40	29.50	19	419	4.53%
2019/07/22	1	29.80	2	29.70	29.95	-1	399	-0.25%
2019/07/02	1	29.00	0	0.00	29.05	1	749	0.13%
2019/06/27	1	28.80	0	0.00	28.60	1	849	0.12%
2019/05/29	0	0.00	1	27.60	27.40	-1	1,357	-0.07%
2019/05/28	1	26.55	0	0.00	26.55	1	1,348	0.07%
2019/05/15	1	27.95	1	28.25	28.10	0	1,603	0.00%
2019/05/10	1	28.15	5	28.75	28.15	-4	1,615	-0.25%
2019/05/07	0	0.00	5	29.20	29.10	-5	1,649	-0.30%
2019/05/03	1	30.00	0	0.00	29.65	1	1,689	0.06%
2019/04/29	1	29.25	0	0.00	29.25	1	1,762	0.06%
2019/04/26	0	0.00	22	30.75	30.35	-22	1,762	-1.25%
2019/04/24	3	31.83	0	0.00	31.75	3	1,762	0.17%
2019/04/23	10	31.95	0	0.00	31.80	10	1,755	0.57%
2019/04/22	2	31.70	2	32.10	32.60	0	1,750	0.00%
2019/04/19	1	33.00	11	32.60	32.60	-10	1,741	-0.57%
2019/04/18	20	32.83	12	32.19	32.10	8	1,724	0.46%
2019/04/17	20	32.85	2	32.75	32.60	18	1,669	1.08%
2019/04/16	2	31.73	0	0.00	31.65	2	1,654	0.12%
2019/04/15	2	31.95	9	31.76	31.90	-7	1,647	-0.42%
2019/04/12	1	30.85	0	0.00	30.75	1	1,608	0.06%
2019/04/11	3	31.80	7	31.86	31.50	-4	1,599	-0.25%
2019/04/10	2	30.83	17	30.83	30.80	-15	1,582	-0.95%
2019/04/09	3	31.00	0	0.00	30.85	3	1,586	0.19%
2019/04/08	1	31.70	3	32.10	31.30	-2	1,581	-0.13%
2019/04/03	3	31.30	20	31.35	31.20	-17	1,545	-1.10%
2019/04/02	8	30.66	0	0.00	30.55	8	1,526	0.52%
2019/04/01	6	30.95	1	30.90	30.85	5	1,544	0.32%
2019/03/29	16	31.34	0	0.00	31.40	16	1,552	1.03%
2019/03/28	5	31.80	1	32.15	31.80	4	1,539	0.26%
2019/03/27	69	32.75	65	32.24	32.80	4	1,509	0.26%
2019/03/26	10	30.60	16	32.96	33.05	-6	1,325	-0.45%
2019/03/22	1	29.50	1	29.75	30.35	0	1,182	0.00%
2019/03/21	1	29.20	0	0.00	29.25	1	1,151	0.09%
2019/03/20	1	29.60	2	29.55	29.45	-1	1,147	-0.09%
2019/03/19	0	29.30	0	0.00	29.30	0	1,138	0.00%
2019/03/18	0	29.15	0	0.00	29.30	0	1,137	0.00%
2019/03/15	0	28.90	0	0.00	29.10	0	1,132	0.00%
2019/03/14	0	29.00	0	0.00	28.95	0	1,133	0.00%
2019/03/13	0	29.05	1	29.10	29.10	-1	1,140	-0.09%
2019/03/12	1	28.95	2	28.90	28.80	-1	1,140	-0.09%
2019/03/11	0	29.00	0	0.00	29.10	0	1,142	0.00%
2019/03/08	1	28.85	7	28.67	28.90	-6	1,156	-0.52%
2019/03/07	1	29.15	0	0.00	28.85	1	1,161	0.09%
2019/03/06	2	29.95	1	30.00	29.60	1	1,192	0.08%
2019/03/05	2	29.00	3	29.23	29.45	-1	1,174	-0.09%
2019/02/27	0	0.00	1	28.20	28.30	-1	1,174	-0.09%
2019/02/25	4	29.10	5	29.07	29.05	-1	1,159	-0.09%
2019/02/22	2	29.33	3	29.30	29.10	-1	1,153	-0.09%
2019/02/21	4	29.73	5	29.87	29.45	-1	1,142	-0.09%
2019/02/20	4	29.33	3	29.22	29.35	1	1,108	0.09%
2019/02/19	5	29.32	1	30.15	29.25	4	1,093	0.37%
2019/02/18	3	28.50	8	28.50	28.45	-5	1,043	-0.48%
2019/02/15	2	28.68	1	28.50	28.40	1	1,021	0.10%
2019/02/14	5	27.78	5	27.80	27.70	0	944	0.00%
2019/02/13	0	0.00	2	27.05	27.25	-2	903	-0.22%
2019/02/11	0	0.00	4	26.35	26.50	-4	888	-0.45%
2019/01/30	0	0.00	1	26.65	26.50	-1	884	-0.11%
2019/01/28	2	27.45	0	0.00	27.25	2	872	0.23%
2019/01/25	4	27.45	2	27.25	27.10	2	840	0.24%
2019/01/24	3	27.02	3	26.88	26.90	0	811	0.00%
2019/01/23	1	26.95	3	27.10	27.05	-2	800	-0.25%
2019/01/21	2	27.38	1	27.10	27.10	1	763	0.13%
2019/01/18	0	0.00	12	26.53	26.85	-12	713	-1.68%
2019/01/17	3	26.70	2	26.30	26.55	1	707	0.14%
2019/01/16	1	25.85	2	25.80	25.85	-1	681	-0.15%
2019/01/14	2	25.60	0	0.00	25.35	2	675	0.30%
2019/01/11	1	25.75	0	0.00	25.65	1	673	0.15%
2019/01/09	1	26.65	6	26.48	26.30	-5	656	-0.76%
2019/01/08	23	27.05	7	26.86	26.95	16	648	2.47%
2019/01/02	6	26.87	2	26.40	26.20	4	574	0.70%
2018/12/26	1	26.05	1	25.45	25.35	0	532	0.00%
2018/12/25	7	27.24	3	27.03	26.35	4	519	0.77%
2018/12/24	1	25.70	2	26.35	27.50	-1	465	-0.21%
2018/12/11	0	0.00	12	24.63	24.45	-12	405	-2.96%
2018/12/10	0	0.00	2	24.40	24.40	-2	420	-0.48%
2018/12/07	1	25.20	1	25.00	25.15	0	419	0.00%
2018/12/04	1	26.80	1	27.00	26.60	0	430	0.00%
2018/12/03	1	26.85	16	27.10	27.15	-15	443	-3.38%
2018/11/29	3	27.60	0	0.00	26.20	3	435	0.69%
2018/11/28	1	26.45	1	26.90	27.05	0	402	0.00%
2018/11/27	16	24.77	2	24.75	24.60	14	373	3.75%
2018/11/26	16	23.95	0	0.00	24.00	16	362	4.41%
2018/11/08	0	0.00	1	24.30	23.80	-1	409	-0.24%
2018/11/07	3	24.10	0	0.00	24.10	3	417	0.72%
2018/11/02	1	24.20	2	23.90	23.85	-1	437	-0.23%
2018/11/01	1	23.05	0	0.00	23.30	1	433	0.23%
2018/10/31	1	22.65	1	22.75	22.75	0	431	0.00%
2018/10/24	0	0.00	2	23.80	23.55	-2	455	-0.44%
2018/10/22	3	24.10	0	0.00	23.95	3	475	0.63%
2018/10/19	2	23.28	2	23.58	23.45	0	499	0.00%
2018/10/12	1	24.85	1	24.50	24.50	0	629	0.00%
2018/10/11	1	24.85	0	0.00	24.85	1	648	0.15%
2018/10/09	1	27.50	0	0.00	27.60	1	642	0.16%
2018/10/08	0	0.00	11	28.04	28.10	-11	649	-1.69%
2018/09/27	0	0.00	5	30.20	30.10	-5	674	-0.74%
2018/09/25	1	29.25	0	0.00	29.30	1	674	0.15%
2018/09/17	1	29.70	1	29.70	29.70	0	712	0.00%
2018/09/14	0	0.00	5	30.50	30.35	-5	721	-0.69%
2018/09/11	1	27.85	1	28.05	28.20	0	731	0.00%
2018/09/04	0	0.00	2	31.40	30.90	-2	821	-0.24%
2018/08/28	2	33.33	0	0.00	33.05	2	1,015	0.20%
2018/08/27	3	32.80	0	0.00	33.00	3	1,038	0.29%
2018/08/21	2	32.95	0	0.00	32.80	2	1,303	0.15%
2018/08/17	5	34.55	0	0.00	33.90	5	1,449	0.35%
2018/08/14	1	33.35	1	33.85	34.80	0	1,649	0.00%
2018/08/13	1	33.50	0	0.00	33.60	1	1,790	0.06%
2018/08/10	1	36.10	0	0.00	35.80	1	1,814	0.06%
2018/08/08	2	36.90	0	0.00	36.90	2	1,918	0.10%
2018/08/06	0	0.00	1	36.95	36.95	-1	1,963	-0.05%
2018/08/03	1	36.60	0	0.00	36.85	1	1,986	0.05%
2018/08/02	2	36.90	0	0.00	36.85	2	2,042	0.10%
2018/08/01	4	38.11	6	37.90	37.85	-2	2,047	-0.10%
2018/07/27	0	0.00	5	38.75	38.90	-5	2,089	-0.24%
2018/07/26	0	0.00	1	39.10	39.10	-1	2,083	-0.05%
2018/07/25	14	39.99	15	40.26	39.60	-1	2,061	-0.05%
2018/07/24	4	38.16	4	38.63	38.55	0	1,968	0.00%
2018/07/23	2	37.35	2	38.10	37.40	0	1,952	0.00%
2018/07/18	1	39.00	2	39.20	38.15	-1	1,961	-0.05%
2018/07/17	1	38.20	1	37.85	37.95	0	1,943	0.00%
2018/07/16	1	38.50	1	38.20	37.80	0	1,944	0.00%
2018/07/13	0	0.00	1	37.20	38.00	-1	1,957	-0.05%
2018/07/05	0	0.00	5	37.00	36.45	-5	1,989	-0.25%
2018/07/04	1	37.00	0	0.00	37.05	1	1,988	0.05%
2018/07/03	2	37.80	0	0.00	37.80	2	1,992	0.10%
2018/06/29	1	38.70	1	38.95	38.85	0	1,993	0.00%
2018/06/27	1	38.25	0	0.00	38.20	1	2,012	0.05%
2018/06/26	2	37.03	8	37.81	38.90	-6	2,013	-0.30%
2018/06/22	2	38.35	1	38.30	38.25	1	2,024	0.05%
2018/06/21	1	38.75	0	0.00	38.75	1	2,033	0.05%
2018/06/20	1	38.50	1	38.60	38.60	0	2,049	0.00%
2018/06/19	1	39.00	1	39.30	39.30	0	2,073	0.00%
2018/06/15	3	39.53	0	0.00	39.10	3	2,082	0.14%
2018/06/14	0	0.00	5	41.50	40.55	-5	2,133	-0.23%
2018/06/13	6	41.09	2	41.38	40.80	4	2,155	0.19%
2018/06/12	1	42.85	2	42.50	41.80	-1	2,147	-0.05%
2018/06/11	3	41.93	7	42.06	42.15	-4	2,132	-0.19%
2018/06/07	12	41.19	0	0.00	40.30	12	2,119	0.57%
2018/06/06	1	40.60	7	40.56	41.30	-6	2,139	-0.28%
2018/06/05	2	40.15	2	40.00	40.20	0	2,161	0.00%
2018/06/04	4	40.48	2	40.83	40.50	2	2,276	0.09%
2018/05/31	4	41.24	8	41.25	40.10	-4	2,657	-0.15%
2018/05/30	2	40.80	0	0.00	41.00	2	2,817	0.07%
2018/05/29	22	43.14	1	43.70	41.15	21	2,862	0.73%
2018/05/28	3	40.70	11	41.64	41.90	-8	2,868	-0.28%
2018/05/25	3	39.87	8	39.96	39.15	-5	2,965	-0.17%
2018/05/24	3	39.60	136	40.35	39.50	-133	3,101	-4.29%	大賣/鉅額交易
2018/05/23	12	39.83	13	40.17	39.60	-1	3,135	-0.03%
2018/05/22	15	38.46	2	38.13	38.10	13	3,165	0.41%
2018/05/21	31	39.69	17	39.84	38.80	14	3,176	0.44%
2018/05/18	1	36.65	6	37.38	37.90	-5	3,055	-0.16%
2018/05/17	3	37.68	5	37.80	37.10	-2	3,061	-0.07%
2018/05/16	1	36.30	0	0.00	35.50	1	3,013	0.03%
2018/05/15	3	36.32	1	36.35	36.25	2	3,088	0.06%
2018/05/14	1	35.50	0	0.00	36.95	1	3,123	0.03%
2018/05/10	6	36.39	9	36.62	36.10	-3	3,235	-0.09%
2018/05/09	1	35.15	12	35.11	34.90	-11	3,271	-0.34%
2018/05/08	10	35.00	2	35.25	34.65	8	3,501	0.23%
2018/04/27	0	0.00	0.2	30.50	30.50	-0.2	4,599	0.00%
2018/04/26	1	30.10	0	0.00	29.50	1	4,604	0.02%
2018/04/23	2	33.30	0	0.00	32.60	2	4,671	0.04%
2018/04/20	0	0.00	3	33.30	33.35	-3	4,756	-0.06%
2018/04/19	0	0.00	1	33.80	34.05	-1	4,766	-0.02%
2018/04/11	3	34.80	0	0.00	34.60	3	4,868	0.06%
2018/03/28	0	0.00	2	36.00	35.80	-2	4,989	-0.04%
2018/03/27	1	35.25	7	35.57	35.45	-6	4,984	-0.12%
2018/03/26	6	34.68	5	35.29	34.80	1	4,998	0.02%
2018/03/23	14	34.38	9	34.53	34.85	5	4,997	0.10%
2018/03/22	5	35.78	5	35.95	35.50	0	4,980	0.00%
2018/03/21	0	0.00	2	37.20	37.05	-2	4,951	-0.04%
2018/03/20	7	37.91	7	37.65	37.40	0	4,937	0.00%
2018/03/19	8	37.30	11	36.90	36.80	-3	4,865	-0.06%
2018/03/16	1	36.15	2	36.70	36.00	-1	4,845	-0.02%
2018/03/15	5	36.08	4	36.19	36.40	1	4,836	0.02%
2018/03/14	5	36.81	1	38.20	36.65	4	4,820	0.08%
2018/03/13	13	37.87	7	37.66	37.45	6	4,793	0.13%
2018/03/12	2	37.30	5	38.10	36.65	-3	4,731	-0.06%
2018/03/09	4	36.96	4	37.23	36.90	0	4,707	0.00%
2018/03/08	7	37.13	9	38.18	37.40	-2	4,689	-0.04%
2018/03/07	135	39.25	23	38.93	37.30	112	4,591	2.44%	大買/鉅額交易
2018/03/06	22	37.93	12	37.72	37.75	10	4,410	0.23%
2018/03/05	23	37.32	30	37.33	36.10	-7	4,278	-0.16%
2018/03/02	21	35.03	12	35.05	34.60	9	4,199	0.21%
2018/03/01	12	36.82	14	36.87	36.50	-2	4,145	-0.05%
2018/02/27	37	36.66	40	36.88	35.70	-3	4,037	-0.07%
2018/02/26	1	36.20	17	34.09	36.40	-16	3,877	-0.41%
2018/02/23	18	32.57	2	32.38	33.10	16	3,759	0.43%
2018/02/22	15	31.10	34	31.90	31.45	-19	3,922	-0.48%
2018/02/21	11	28.91	12	29.75	29.75	-1	3,850	-0.03%
2018/02/12	5	27.64	0	0.00	27.05	5	3,901	0.13%
2018/02/09	24	27.04	26	27.46	27.45	-2	3,929	-0.05%
2018/02/08	3	28.22	0	0.00	28.45	3	3,994	0.08%
2018/02/07	13	30.10	6	29.58	29.05	7	4,013	0.17%
2018/02/06	8	30.14	4	31.83	30.10	4	4,044	0.10%
2018/02/05	6	32.94	7	33.18	33.40	-1	4,135	-0.02%
2018/02/02	23	36.50	10	35.69	35.40	13	4,256	0.31%
2018/02/01	29	37.97	30	38.24	38.00	-1	4,414	-0.02%
2018/01/31	18	38.44	49	37.23	39.00	-31	4,545	-0.68%
2018/01/30	45	39.02	45	39.56	37.10	0	4,351	0.00%
2018/01/29	15	37.04	17	37.52	38.50	-2	3,942	-0.05%
2018/01/26	13	34.51	8	34.13	35.00	5	3,950	0.13%
2018/01/25	15	32.11	0	0.00	31.85	15	3,732	0.40%
2018/01/24	0	0.00	3.2	31.06	31.20	-3.2	3,672	-0.09%
2018/01/23	0	0.00	6	31.75	31.15	-6	3,697	-0.16%
2018/01/22	0	0.00	2	31.20	31.40	-2	3,674	-0.05%
2018/01/18	2	31.60	1	31.80	31.30	1	3,639	0.03%
2018/01/16	5	32.13	3	32.07	31.65	2	3,589	0.06%
2018/01/15	0	0.00	11	30.73	31.00	-11	3,496	-0.31%
2018/01/10	3	29.60	0	0.00	28.90	3	3,415	0.09%
2018/01/09	0	0.00	8	30.53	30.25	-8	3,392	-0.24%
2018/01/08	5	31.30	4	30.71	30.80	1	3,381	0.03%
2018/01/05	0	0.00	1	31.00	31.00	-1	3,343	-0.03%
2018/01/04	0	0.00	2	30.75	30.75	-2	3,309	-0.06%
2018/01/02	4	30.76	1	30.60	30.60	3	3,261	0.09%