皇翔 (2545)-玉山券商分點個股進出

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

皇翔

(2545)

可現股當沖

股價
58.9
漲跌
▼0.3
漲幅
-0.51%
成交量
832張
產業
上市營建類股
191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

皇翔 (2545)籌碼相關－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山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
2024/09/05	1	59.00	1	59.50	59.20	0	2,111	0.00%
2024/09/04	3	58.37	1	58.60	58.10	2	2,145	0.09%
2024/09/03	1	61.00	0	0.00	60.30	1	2,154	0.05%
2024/09/02	7	63.27	15	61.99	61.60	-8	2,167	-0.37%
2024/08/30	2	64.40	10.3	64.66	63.90	-8.3	2,160	-0.38%
2024/08/29	1	62.00	0	0.00	61.50	1	2,098	0.05%
2024/08/28	8	62.84	1	62.90	62.10	7	2,105	0.33%
2024/08/27	4.2	61.53	4	61.70	62.00	0.2	2,118	0.01%
2024/08/26	0.2	60.80	0	0.00	60.70	0.2	2,101	0.01%
2024/08/23	10.6	61.32	0	0.00	61.30	10.6	2,095	0.50%
2024/08/22	3.2	62.70	4	62.73	63.00	-0.8	2,086	-0.04%
2024/08/21	1	62.82	1	64.70	64.70	0	2,067	0.00%
2024/08/20	25.1	67.82	7.4	66.19	65.00	17.7	2,038	0.87%
2024/08/19	2	68.70	15	70.43	70.60	-13	2,009	-0.65%
2024/08/16	7.1	69.36	2.1	70.06	69.10	5	2,000	0.25%
2024/08/15	12	67.18	19	68.74	67.20	-7	1,939	-0.36%
2024/08/14	0	0.00	3.2	65.30	65.30	-3.2	1,818	-0.18%
2024/08/13	6	58.98	18.2	60.46	59.40	-12.2	1,788	-0.68%
2024/08/12	3	57.27	4	57.38	56.90	-1	1,831	-0.05%
2024/08/09	2.1	55.24	3	55.03	54.30	-0.9	1,847	-0.05%
2024/08/08	3	54.70	1	54.50	54.50	2	1,857	0.11%
2024/08/07	2	54.20	0	54.80	55.10	2	1,907	0.10%
2024/08/06	11.1	56.33	14	54.16	54.00	-2.9	1,947	-0.15%
2024/08/05	2.1	57.71	7	57.97	57.60	-4.9	1,978	-0.25%
2024/08/02	29.1	65.94	1	65.00	64.00	28.1	2,030	1.38%
2024/08/01	6	65.00	26.2	67.36	68.50	-20.2	2,071	-0.98%
2024/07/31	0	64.30	1	65.00	64.90	-1	2,170	-0.05%
2024/07/30	17	64.25	0	0.00	64.90	17	2,346	0.72%
2024/07/29	5	65.52	4	66.00	64.60	1	2,406	0.04%
2024/07/26	2.2	64.04	3	63.30	63.80	-0.8	2,399	-0.04%
2024/07/23	15	63.41	0	0.00	64.40	15	2,446	0.61%
2024/07/22	0	61.00	1	61.64	62.10	-1	2,491	-0.04%
2024/07/19	0	62.50	1	62.50	63.70	-1	2,503	-0.04%
2024/07/18	1	63.81	1	64.30	64.50	0	2,499	0.00%
2024/07/16	1	64.40	3	64.67	64.80	-2	2,560	-0.08%
2024/07/15	1.9	63.75	2	63.90	63.00	-0.1	2,565	0.00%
2024/07/12	3.3	63.59	0	0.00	62.60	3.3	2,602	0.13%
2024/07/11	8.9	62.41	14.1	62.64	63.50	-5.2	2,586	-0.20%
2024/07/10	5.3	60.75	14	61.16	61.40	-8.7	2,549	-0.34%
2024/07/09	0.2	58.35	1	58.00	58.40	-0.8	2,516	-0.03%
2024/07/04	1	58.60	0	0.00	58.70	1	2,597	0.04%
2024/07/03	0	58.80	1	58.40	58.40	-1	2,596	-0.04%
2024/07/02	0	59.00	1	59.10	59.20	-1	2,598	-0.04%
2024/07/01	1	59.90	20.1	59.54	60.10	-19.1	2,583	-0.74%
2024/06/28	0	0.00	1	56.00	55.90	-1	2,553	-0.04%
2024/06/27	2	56.60	0	0.00	56.30	2	2,549	0.08%
2024/06/26	0	56.80	0	0.00	56.80	0	2,541	0.00%
2024/06/25	0	0.00	1	56.90	56.80	-1	2,532	-0.04%
2024/06/24	2	56.70	2.1	56.95	57.00	-0.1	2,532	0.00%
2024/06/21	2.4	56.53	0	0.00	56.50	2.4	2,532	0.09%
2024/06/20	1.1	56.44	2	57.10	56.70	-0.9	2,529	-0.03%
2024/06/19	2	57.00	2	56.80	56.80	0	2,518	0.00%
2024/06/18	2	57.20	1	57.60	57.40	1	2,511	0.04%
2024/06/17	3	57.50	1	57.70	57.10	2	2,502	0.08%
2024/06/14	0	0.00	2	58.60	57.90	-2	2,497	-0.08%
2024/06/13	1	57.00	2	56.50	57.00	-1	2,481	-0.04%
2024/06/12	3.1	57.63	14.1	57.27	57.50	-11	2,450	-0.45%
2024/06/11	14.1	61.34	3	60.90	60.50	11.1	2,417	0.46%
2024/06/07	1.8	62.84	5.1	63.36	62.60	-3.3	2,374	-0.14%
2024/06/06	1.1	60.19	2.3	61.62	62.40	-1.2	2,339	-0.05%
2024/06/05	7	62.41	0	0.00	61.70	7	2,309	0.30%
2024/06/04	0.5	61.70	2	62.25	62.50	-1.5	2,281	-0.06%
2024/06/03	2	59.80	2.1	59.79	61.40	-0.1	2,255	0.00%
2024/05/31	0.3	59.97	5	60.18	60.00	-4.7	2,236	-0.21%
2024/05/30	1	58.89	0	0.00	58.50	1	2,194	0.05%
2024/05/29	1.4	58.25	0	0.00	58.50	1.4	2,185	0.06%
2024/05/28	0.2	59.53	0	0.00	58.40	0.2	2,171	0.01%
2024/05/27	7	58.06	1	58.50	58.00	6	2,152	0.28%
2024/05/24	0	0.00	12.4	58.09	58.50	-12.4	2,134	-0.58%
2024/05/23	11	59.92	16	59.17	58.80	-5	2,119	-0.24%
2024/05/22	8	62.30	10	61.43	62.30	-2	2,067	-0.10%
2024/05/21	0.3	60.63	0	0.00	61.30	0.3	2,028	0.02%
2024/05/20	10	61.21	9	60.17	61.30	1	2,006	0.05%
2024/05/17	0.1	60.10	4	60.48	60.60	-3.9	1,931	-0.20%
2024/05/16	14.1	59.57	12	59.86	60.00	2.1	1,881	0.11%
2024/05/15	1.3	58.94	5	59.30	59.40	-3.7	1,813	-0.21%
2024/05/14	7.1	58.00	23	58.77	57.90	-15.9	1,781	-0.89%
2024/05/13	10.4	58.26	28.3	58.88	59.60	-17.9	1,752	-1.02%
2024/05/10	31.3	58.04	23	58.30	57.20	8.3	1,691	0.49%
2024/05/09	32.1	61.13	56.5	58.70	58.40	-24.3	1,623	-1.50%
2024/05/08	44.9	60.10	42.3	60.38	60.50	2.5	1,552	0.16%
2024/05/07	73.3	62.98	84	61.96	61.60	-10.8	1,464	-0.73%
2024/05/06	90.4	65.24	32	65.20	66.30	58.4	1,379	4.23%
2024/05/03	24	63.51	22	63.99	67.20	2	1,196	0.17%
2024/05/02	5.2	61.18	1	60.40	61.10	4.2	996	0.42%
2024/04/30	3.2	57.21	2	57.05	58.00	1.2	911	0.13%
2024/04/29	6.3	57.57	3.1	57.94	57.30	3.2	867	0.37%
2024/04/26	15.2	56.87	0	0.00	57.20	15.2	802	1.89%
2024/04/25	1	55.20	2	54.95	54.50	-1	733	-0.14%
2024/04/24	2.6	54.08	0	0.00	53.70	2.6	693	0.38%
2024/04/23	4.8	53.13	6	53.72	53.60	-1.2	671	-0.18%
2024/04/22	8.2	53.06	18.5	53.14	51.90	-10.3	645	-1.60%
2024/04/19	1	50.91	4.1	50.58	51.30	-3.1	583	-0.53%
2024/04/18	4.4	51.89	3	50.63	52.30	1.4	543	0.26%
2024/04/17	0.1	48.95	0	0.00	49.75	0.1	483	0.02%
2024/04/16	0.1	47.70	2.2	48.28	48.25	-2.1	468	-0.45%
2024/04/15	7	49.85	1	49.00	49.35	6	448	1.34%
2024/04/12	18.4	50.21	0.1	50.10	49.80	18.3	427	4.28%
2024/04/11	10.6	48.94	1.6	48.75	50.20	9	395	2.28%
2024/04/08	0.1	46.00	0.2	45.90	45.95	-0.1	313	-0.03%
2024/03/28	0	0.00	2	45.00	44.90	-2	290	-0.69%
2024/03/27	0	0.00	13	45.28	44.90	-13	295	-4.40%
2024/03/26	0	0.00	1.2	45.07	44.80	-1.2	291	-0.43%
2024/03/25	0	0.00	1	44.30	44.30	-1	288	-0.35%
2024/03/20	0	0.00	0.5	43.77	43.50	-0.5	288	-0.16%
2024/03/19	0	0.00	1.3	43.56	43.50	-1.3	296	-0.43%
2024/03/18	0.2	43.05	1	43.15	43.30	-0.8	290	-0.27%
2024/03/13	0.1	42.95	0	0.00	42.90	0.1	293	0.02%
2024/03/12	0.1	43.40	0	0.00	43.25	0.1	291	0.02%
2024/03/11	0	0.00	2	43.00	43.25	-2	291	-0.69%
2024/03/05	1	43.25	0	0.00	43.35	1	280	0.36%
2024/03/04	0	0.00	2	43.23	43.25	-2	277	-0.72%
2024/02/29	1	43.00	0	0.00	43.05	1	273	0.37%
2024/02/27	0	42.80	6	42.97	42.95	-6	273	-2.19%
2024/02/22	1	43.60	1	43.80	43.70	0	265	0.00%
2024/02/21	1	43.55	0	0.00	43.75	1	261	0.38%
2024/02/20	0	0.00	1.2	43.36	43.40	-1.2	258	-0.45%
2024/02/16	1	42.80	0	0.00	43.10	1	253	0.39%
2024/02/05	0.1	42.60	1	42.55	42.65	-0.9	247	-0.36%
2024/02/02	0	0.00	4	42.74	42.50	-4	245	-1.63%
2024/01/30	1	42.95	0	0.00	43.10	1	239	0.42%
2024/01/29	1	43.35	0	0.00	43.00	1	237	0.42%
2024/01/24	0.1	43.30	0	0.00	43.35	0.1	228	0.03%
2024/01/23	0	43.30	0	0.00	43.20	0	229	0.00%
2024/01/17	5	42.72	0	0.00	42.40	5	220	2.27%
2024/01/16	2	43.50	0	0.00	43.00	2	212	0.94%
2024/01/15	2	44.17	10	44.15	44.15	-8	193	-4.13%
2024/01/11	0	0.00	0.2	41.94	42.00	-0.2	162	-0.15%
2024/01/09	1	41.80	1	41.90	42.45	0	173	0.00%
2024/01/05	0	0.00	2	42.65	42.75	-2	172	-1.16%
2024/01/02	0	0.00	2	43.05	43.05	-2	174	-1.14%
2023/12/27	0	42.75	0	0.00	42.80	0	169	0.01%
2023/12/25	2	43.00	0	0.00	42.80	2	165	1.22%
2023/12/22	2	42.90	0	0.00	43.00	2	164	1.22%
2023/12/21	0	42.60	1	42.50	42.70	-1	156	-0.62%
2023/12/20	1	41.85	3	41.99	42.50	-2	153	-1.31%
2023/12/19	0.2	41.51	0	0.00	41.55	0.2	147	0.15%
2023/12/18	2.1	41.64	0	0.00	41.70	2.1	146	1.45%
2023/12/15	1	42.23	0	0.00	41.10	1	143	0.71%
2023/12/14	0.4	41.21	1	40.75	41.75	-0.6	133	-0.46%
2023/12/12	0	40.50	0	40.60	40.75	0	122	0.02%
2023/12/08	0.1	40.15	1	40.20	40.25	-0.9	116	-0.77%
2023/12/07	0	0.00	1	39.90	39.90	-1	113	-0.88%
2023/12/04	0	0.00	8	39.75	39.80	-8	112	-7.11%
2023/12/01	1	39.60	1	39.75	39.80	0	112	0.00%
2023/11/30	1	39.55	0	0.00	39.75	1	111	0.90%
2023/11/29	2	39.70	0	0.00	39.75	2	111	1.80%
2023/11/28	2	39.78	0	0.00	39.85	2	111	1.79%
2023/11/27	3	39.80	1	39.85	39.85	2	110	1.80%
2023/11/22	0	0.00	1	39.60	39.50	-1	109	-0.92%
2023/11/21	0	0.00	2	39.45	39.50	-2	108	-1.84%
2023/11/15	0.3	38.90	0	0.00	38.95	0.3	103	0.29%
2023/11/14	1	38.75	0	0.00	38.75	1	105	0.95%
2023/11/08	0	0.00	2	38.75	38.65	-2	116	-1.71%
2023/11/07	1	38.65	0	0.00	38.70	1	117	0.85%
2023/11/06	0	0.00	1	39.00	38.75	-1	117	-0.85%
2023/11/03	5	38.77	0	0.00	38.70	5	118	4.21%
2023/11/02	0	0.00	1	38.85	38.65	-1	118	-0.85%
2023/10/31	5	38.40	0	0.00	38.55	5	121	4.11%
2023/10/25	0	0.00	1	38.50	38.55	-1	123	-0.81%
2023/10/23	0.3	38.10	0	0.00	38.20	0.3	129	0.23%
2023/10/20	0	0.00	0.1	38.10	38.00	-0.1	136	-0.11%
2023/10/18	1	37.85	0	0.00	37.85	1	146	0.68%
2023/10/13	0	39.05	0	0.00	38.85	0	141	0.01%
2023/10/12	2	38.70	0	0.00	38.80	2	145	1.38%
2023/10/05	1	38.85	2.4	39.07	39.00	-1.4	153	-0.88%
2023/10/04	1	38.95	0	0.00	38.95	1	161	0.62%
2023/10/02	0	0.00	0.5	39.25	39.15	-0.5	167	-0.30%
2023/09/28	1	39.10	0	0.00	39.10	1	172	0.58%
2023/09/26	0.1	39.40	0	0.00	39.15	0.1	184	0.03%
2023/09/22	0	0.00	3	39.20	39.15	-3	191	-1.57%
2023/09/20	1	39.25	0	0.00	39.50	1	201	0.50%
2023/09/15	0	0.00	6	39.45	39.45	-6	277	-2.16%
2023/09/13	0	0.00	1	39.35	39.40	-1	324	-0.31%
2023/09/12	0	0.00	1	39.30	39.20	-1	331	-0.30%
2023/09/08	1	39.00	0	0.00	39.30	1	341	0.29%
2023/09/06	1	39.30	0	0.00	39.40	1	350	0.28%
2023/09/04	0	0.00	1	39.50	39.45	-1	365	-0.27%
2023/09/01	0	0.00	1	39.30	39.25	-1	376	-0.27%
2023/08/30	0	0.00	1	39.20	39.25	-1	385	-0.26%
2023/08/29	0	0.00	1	39.05	38.95	-1	387	-0.26%
2023/08/25	0	0.00	1	39.20	38.85	-1	395	-0.25%
2023/08/23	0	0.00	1	38.65	38.65	-1	399	-0.25%
2023/08/22	1	38.60	0	0.00	38.60	1	400	0.25%
2023/08/18	1	39.40	1	38.90	39.30	0	404	0.00%
2023/08/17	2	38.35	0	0.00	38.65	2	403	0.50%
2023/08/14	1	39.70	0	0.00	39.05	1	398	0.25%
2023/08/09	0	0.00	2	40.03	40.00	-2	405	-0.49%
2023/08/04	0	0.00	1	39.95	40.15	-1	415	-0.24%
2023/08/02	2	39.60	2	39.80	39.60	0	414	0.00%
2023/07/28	2	40.15	2	40.15	40.15	0	420	0.00%
2023/07/27	0	0.00	1	39.85	40.10	-1	422	-0.24%
2023/07/26	1	39.30	0	0.00	39.40	1	422	0.24%
2023/07/25	2	38.88	7	39.00	38.95	-5	424	-1.18%
2023/07/24	1.2	39.03	0	0.00	39.00	1.2	419	0.29%
2023/07/21	4	39.64	8	39.44	39.20	-4	419	-0.95%
2023/07/20	0	0.00	16	39.26	39.30	-16	415	-3.86%
2023/07/18	8	39.24	1	39.05	39.10	7	418	1.67%
2023/07/17	1	39.60	16	39.90	39.60	-15	415	-3.61%
2023/07/14	2	39.85	4	39.90	39.75	-2	422	-0.47%
2023/07/13	2	39.65	14	39.70	39.65	-12	427	-2.81%
2023/07/12	1	39.85	0	0.00	39.90	1	427	0.23%
2023/07/11	0.1	40.05	10	40.00	40.15	-9.9	430	-2.30%
2023/07/10	1	40.15	10	40.10	40.15	-9	428	-2.10%
2023/07/07	1	40.20	0	0.00	40.50	1	428	0.23%
2023/07/06	1	40.25	0	0.00	40.60	1	432	0.23%
2023/07/05	1	40.50	0	0.00	40.75	1	440	0.23%
2023/07/04	1	40.45	0	0.00	40.60	1	443	0.23%
2023/06/30	1	40.65	0	0.00	40.65	1	444	0.23%
2023/06/27	1	40.65	1	40.75	40.80	0	456	0.00%
2023/06/26	0	40.85	6.2	40.79	40.80	-6.2	452	-1.36%
2023/06/21	15.2	45.55	1.4	45.51	45.55	13.8	428	3.23%
2023/06/20	3	45.68	1	46.25	45.50	2	398	0.50%
2023/06/19	7	46.40	1	46.30	46.35	6	374	1.60%
2023/06/16	1	46.90	0	0.00	46.90	1	368	0.27%
2023/06/15	3	46.95	0	0.00	46.95	3	370	0.81%
2023/06/14	0	0.00	2	47.05	47.05	-2	374	-0.53%
2023/06/13	13	46.99	1	47.20	47.15	12	414	2.90%
2023/06/12	28	47.19	0	0.00	47.00	28	444	6.30%
2023/06/08	1.1	47.38	0	0.00	47.40	1.1	442	0.25%
2023/06/07	6	47.19	0	0.00	47.50	6	442	1.35%
2023/06/02	0	0.00	1	45.95	46.20	-1	459	-0.22%
2023/05/30	0	46.30	0	0.00	46.15	0	494	0.01%
2023/05/29	0	0.00	5	46.30	46.30	-5	505	-0.99%
2023/05/19	0	0.00	0.1	46.30	46.20	-0.1	519	-0.02%
2023/05/16	5	45.60	1	45.55	45.60	4	527	0.76%
2023/05/15	11	45.25	0	0.00	45.00	11	527	2.09%
2023/05/11	8.1	46.00	1.2	45.99	46.05	6.9	523	1.32%
2023/05/04	0	0.00	0.3	46.70	46.70	-0.3	530	-0.05%
2023/04/28	0	0.00	2	46.40	46.45	-2	530	-0.38%
2023/04/27	0	0.00	1	46.35	46.30	-1	531	-0.19%
2023/04/25	1	45.95	0	0.00	45.90	1	527	0.19%
2023/04/24	0	0.00	9	46.00	46.20	-9	524	-1.72%
2023/04/20	0	0.00	7	45.69	45.60	-7	522	-1.34%
2023/04/19	10	46.00	0	0.00	45.80	10	519	1.92%
2023/04/18	2	46.43	0	0.00	46.25	2	511	0.39%
2023/04/17	12	46.54	0	0.00	46.55	12	505	2.37%
2023/04/14	1	46.40	2	46.55	46.55	-1	499	-0.20%
2023/04/13	0	0.00	3	46.42	46.35	-3	495	-0.61%
2023/04/12	1	46.05	0	0.00	46.15	1	490	0.20%
2023/04/11	0	0.00	1	45.95	46.05	-1	487	-0.21%
2023/04/10	1	45.80	0	0.00	45.95	1	480	0.21%
2023/04/06	11	45.01	2	45.35	45.20	9	458	1.96%
2023/03/31	17	45.02	0	0.00	45.40	17	453	3.75%
2023/03/24	1	44.50	0	0.00	44.60	1	420	0.24%
2023/03/22	0	0.00	1	44.60	44.50	-1	411	-0.24%
2023/03/21	0.1	44.50	0	0.00	44.55	0.1	405	0.02%
2023/03/20	1	44.65	0	0.00	44.65	1	400	0.25%
2023/03/17	0	0.00	1	43.95	43.85	-1	391	-0.26%
2023/03/16	4	43.29	0.1	43.50	43.30	3.9	383	1.01%
2023/03/15	0	0.00	3	46.33	46.80	-3	340	-0.88%
2023/03/08	0.1	46.71	0	0.00	46.55	0.1	288	0.04%
2023/03/07	4	46.50	1	45.95	46.50	3	281	1.07%
2023/03/06	1	45.35	0	0.00	45.50	1	266	0.38%
2023/03/03	2	44.78	0	0.00	44.95	2	256	0.78%
2023/03/02	0	0.00	5	46.45	44.75	-5	251	-1.99%
2023/03/01	1	44.55	0	0.00	45.45	1	227	0.44%
2023/02/24	0	0.00	2	44.48	44.45	-2	214	-0.93%
2023/02/22	1	43.65	0	0.00	43.70	1	201	0.50%
2023/02/17	0.1	43.90	2	44.03	43.55	-1.9	210	-0.90%
2023/02/08	0	0.00	1	43.90	43.65	-1	204	-0.49%
2023/02/06	0	0.00	5	42.11	42.95	-5	194	-2.57%
2023/02/03	0	0.00	3	41.55	41.95	-3	190	-1.57%
2023/02/01	0.3	41.90	0	0.00	41.70	0.3	189	0.13%
2023/01/30	3	41.73	0	0.00	41.60	3	188	1.59%
2023/01/17	1	40.35	1	41.45	41.70	0	185	0.00%
2023/01/06	0	0.00	1	40.25	40.20	-1	221	-0.45%
2022/12/30	0	0.00	11	40.43	40.45	-11	239	-4.60%
2022/12/29	3	40.25	11	40.19	40.25	-8	239	-3.34%
2022/12/27	19	40.46	1	40.55	40.40	18	241	7.44%
2022/12/20	1	40.25	1	40.20	40.30	0	249	0.00%
2022/12/14	0.1	41.60	0	0.00	41.20	0.1	258	0.04%
2022/12/07	6	41.78	3	42.08	41.75	3	263	1.14%
2022/12/06	0	0.00	1	42.55	42.10	-1	262	-0.38%
2022/12/05	0	42.30	1	42.70	42.75	-1	263	-0.37%
2022/12/02	3	42.23	0	0.00	42.40	3	262	1.14%
2022/11/28	0.2	41.75	0	0.00	42.00	0.2	273	0.09%
2022/11/23	0	0.00	1	41.70	41.70	-1	275	-0.36%
2022/11/22	1	41.30	0	0.00	41.40	1	281	0.35%
2022/11/21	2	41.10	0	0.00	41.20	2	284	0.70%
2022/11/18	0	41.20	0	0.00	41.10	0	285	0.01%
2022/11/17	1	41.40	0	0.00	41.35	1	288	0.35%
2022/11/16	1	41.45	0	0.00	41.10	1	290	0.35%
2022/11/15	0	0.00	0	41.35	41.70	0	288	-0.01%
2022/11/14	0	0.00	1	40.85	41.10	-1	286	-0.35%
2022/11/11	1	40.55	0	0.00	40.55	1	285	0.36%
2022/11/08	2	40.70	0	41.00	40.45	2	302	0.66%
2022/11/07	0	0.00	1	41.00	40.75	-1	312	-0.32%
2022/11/04	1	40.70	0	0.00	40.70	1	325	0.31%
2022/11/03	1	40.00	0	0.00	40.10	1	344	0.29%
2022/11/01	0	0.00	1	39.75	39.80	-1	356	-0.28%
2022/10/28	0.1	39.05	1	39.25	39.20	-1	367	-0.26%
2022/10/27	3	38.80	1	38.75	39.00	2	374	0.54%
2022/10/26	0	0.00	1	38.40	38.40	-1	378	-0.26%
2022/10/25	2	38.52	0	0.00	38.35	2	380	0.53%
2022/10/24	2	39.00	0	0.00	38.80	2	381	0.53%
2022/10/20	5	38.00	0	0.00	38.65	5	376	1.33%
2022/10/19	0	39.70	0	0.00	39.65	0	349	0.01%
2022/10/13	1	38.25	0	0.00	38.30	1	362	0.28%
2022/10/12	1	39.35	1	39.60	39.60	0	359	0.00%
2022/10/11	4	39.44	4	39.35	39.35	0	361	0.00%
2022/10/06	1	39.95	0	0.00	40.00	1	359	0.28%
2022/10/05	0	0.00	4	40.41	40.10	-4	366	-1.09%
2022/10/04	6	40.30	3	40.18	40.10	3	368	0.82%
2022/10/03	1	40.00	0	0.00	40.25	1	370	0.27%
2022/09/26	3	39.53	0	0.00	39.50	3	396	0.76%
2022/09/23	1	41.15	4	41.20	41.15	-3	395	-0.76%
2022/09/19	2	41.90	0.1	42.20	41.85	1.9	423	0.45%
2022/09/16	0	0.00	11	42.55	42.55	-11	433	-2.54%
2022/09/14	1	42.85	0	0.00	42.80	1	488	0.20%
2022/09/12	1	43.15	10	43.20	43.15	-9	595	-1.51%
2022/09/06	0.1	44.85	11	44.27	44.10	-10.9	694	-1.57%
2022/09/02	2	44.85	0	0.00	44.65	2	729	0.27%
2022/08/29	4	45.50	1	45.60	45.45	3	755	0.40%
2022/08/25	1	46.00	0	46.05	45.95	1	803	0.12%
2022/08/17	4.2	45.44	0	0.00	45.20	4.2	814	0.52%
2022/08/16	0.1	45.70	0	45.85	45.65	0.1	815	0.01%
2022/08/15	15	45.73	0	0.00	45.70	15	817	1.84%
2022/08/12	0	0.00	2	47.10	47.50	-2	807	-0.25%
2022/08/11	0	45.80	0	45.75	46.40	0	802	0.00%
2022/08/10	0	0.00	2	43.95	45.75	-2	793	-0.25%
2022/08/09	0	0.00	1	42.80	43.35	-1	777	-0.13%
2022/08/04	0	41.40	0	0.00	40.90	0	798	0.00%
2022/08/03	11	42.13	0	0.00	41.60	11	797	1.38%
2022/08/02	2	42.30	0	0.00	42.30	2	814	0.25%
2022/07/28	2	42.63	0	0.00	42.60	2	843	0.24%
2022/07/26	1	42.40	1	42.35	42.20	0	864	0.00%
2022/07/25	0	0.00	1	42.35	42.50	-1	870	-0.11%
2022/07/21	13	42.10	0	0.00	42.05	13	902	1.44%
2022/07/13	0	41.50	0	0.00	42.00	0	1,236	0.00%
2022/07/12	1	40.45	0	0.00	40.55	1	1,295	0.08%
2022/07/11	0	0.00	1	41.35	41.35	-1	1,310	-0.08%
2022/06/30	0	0.00	1	42.00	41.80	-1	1,419	-0.07%
2022/06/27	0	0.00	1	41.50	41.85	-1	1,462	-0.07%
2022/06/23	0	0.00	1	39.80	40.40	-1	1,500	-0.07%
2022/06/22	6	39.42	0	0.00	39.25	6	1,523	0.39%
2022/06/21	2	43.03	0	0.00	42.40	2	1,539	0.13%
2022/06/20	6	43.58	9	43.44	42.70	-3	1,616	-0.19%
2022/06/17	15	54.29	0.1	53.80	53.70	15	1,614	0.93%
2022/06/16	3	56.23	0	0.00	54.90	3	1,614	0.19%
2022/06/15	2	57.05	1	57.20	57.00	1	1,668	0.06%
2022/06/13	0	57.20	0	0.00	56.80	0	1,978	0.00%
2022/06/09	0	0.00	5.2	56.70	57.10	-5.2	1,986	-0.26%
2022/06/08	0.3	57.20	3	57.00	57.00	-2.7	1,980	-0.14%
2022/06/06	2	57.20	0	0.00	57.30	2	1,976	0.10%
2022/06/02	3.2	56.70	5	57.06	57.30	-1.8	1,972	-0.09%
2022/05/20	0	53.30	0	0.00	53.10	0	1,984	0.00%
2022/05/18	0	0.00	6	53.20	53.50	-6	2,000	-0.30%
2022/05/16	3	52.80	0	0.00	52.80	3	1,996	0.15%
2022/05/13	1	52.30	2	52.70	52.60	-1	1,994	-0.05%
2022/05/12	1	52.30	0	0.00	52.30	1	1,986	0.05%
2022/05/11	0	0.00	1	53.70	53.80	-1	1,975	-0.05%
2022/05/10	9	53.39	3	53.57	53.60	6	1,969	0.30%
2022/05/09	0	55.00	0	0.00	54.70	0	1,947	0.00%
2022/05/05	2	55.55	11	55.44	55.40	-9	1,935	-0.46%
2022/05/04	0	0.00	1	55.70	55.50	-1	1,933	-0.05%
2022/05/03	10	54.70	5	54.40	54.70	5	1,928	0.26%
2022/04/29	1	55.70	0	0.00	55.70	1	1,914	0.05%
2022/04/28	1	55.50	1	55.80	55.80	0	1,911	0.00%
2022/04/27	4	55.33	5.2	55.31	55.50	-1.2	1,902	-0.06%
2022/04/26	6	58.63	1.3	58.21	56.80	4.7	1,880	0.25%
2022/04/25	9	58.23	0.1	58.09	57.40	8.9	1,864	0.48%
2022/04/22	5.3	59.55	14	60.83	61.30	-8.7	1,809	-0.48%
2022/04/21	30	59.25	23	59.43	60.20	7	1,757	0.40%
2022/04/20	8	56.93	27	57.74	58.50	-19	1,620	-1.17%
2022/04/19	6	55.77	22	55.81	56.50	-16	1,591	-1.01%
2022/04/18	14	55.72	14	56.34	54.70	0	1,570	0.00%
2022/04/15	1	55.40	7	55.07	55.40	-6	1,533	-0.39%
2022/04/14	4	54.85	1	54.70	54.80	3	1,515	0.20%
2022/04/13	1	54.40	0	0.00	54.60	1	1,505	0.07%
2022/04/12	1	54.00	1	54.10	54.40	0	1,497	0.00%
2022/04/11	0	55.00	0	0.00	54.30	0	1,486	0.00%
2022/04/08	0	55.00	0	0.00	54.90	0	1,466	0.00%
2022/04/07	7	54.41	10	54.50	54.20	-3	1,440	-0.21%
2022/04/06	2.2	54.78	6	54.18	54.80	-3.8	1,390	-0.28%
2022/04/01	6	54.12	1	54.10	54.00	5	1,368	0.37%
2022/03/31	3	53.17	4	53.95	54.70	-1	1,352	-0.07%
2022/03/30	1	53.40	3	53.27	53.10	-2	1,321	-0.15%
2022/03/29	1	53.20	0	0.00	53.20	1	1,302	0.08%
2022/03/28	7	53.66	13	53.96	53.70	-6	1,281	-0.47%
2022/03/25	4	55.00	2	54.60	54.90	2	1,242	0.16%
2022/03/24	15	54.49	15	54.39	54.30	0	1,200	0.00%
2022/03/23	31.1	53.61	24	53.86	54.80	7.1	1,148	0.61%
2022/03/22	7.2	51.07	11	51.28	51.80	-3.8	1,043	-0.36%
2022/03/21	6	49.44	9	49.44	49.70	-3	965	-0.31%
2022/03/18	7	49.11	52	48.66	49.40	-45	921	-4.88%
2022/03/17	40.3	47.22	25	47.25	48.50	15.3	825	1.85%
2022/03/16	10	45.42	12.1	45.44	45.45	-2.1	625	-0.34%
2022/03/15	3	41.40	2	41.35	41.35	1	473	0.21%
2022/03/14	0	0.00	2	41.95	42.20	-2	465	-0.43%
2022/03/11	17	41.83	5	41.82	41.70	12	444	2.70%
2022/03/10	29	41.97	0	0.00	41.75	29	438	6.61%
2022/03/08	3	40.20	3	41.00	41.00	0	427	0.00%
2022/03/04	0	0.00	6	42.57	42.55	-6	398	-1.50%
2022/03/03	1	42.00	4	42.33	42.20	-3	390	-0.77%
2022/03/01	1	41.90	0	0.00	41.70	1	374	0.27%
2022/02/25	1	41.40	0	0.00	41.65	1	368	0.27%
2022/02/24	0	0.00	1	40.80	40.75	-1	360	-0.28%
2022/02/22	0	0.00	0.4	40.80	41.50	-0.4	345	-0.12%
2022/02/21	3	40.83	5	40.75	41.40	-2	342	-0.58%
2022/02/17	0.2	39.97	0	0.00	40.15	0.2	324	0.06%
2022/02/15	1	39.70	1	39.75	39.95	0	323	0.00%
2022/02/14	3	39.58	1	40.00	40.00	2	328	0.61%
2022/02/09	5	40.05	0	0.00	40.10	5	337	1.48%
2022/02/07	3	39.77	8	39.89	40.20	-5	341	-1.46%
2022/01/26	0	0.00	9	38.90	39.30	-9	358	-2.51%
2022/01/24	0	0.00	7	38.75	39.10	-7	353	-1.98%
2022/01/21	1	38.55	2	38.80	38.80	-1	353	-0.28%
2022/01/20	4	38.70	4	38.96	39.15	0	349	0.00%
2022/01/19	5	38.97	2	39.20	39.20	3	347	0.86%
2022/01/18	0	0.00	6	39.42	39.45	-6	346	-1.73%
2022/01/17	0	0.00	0.2	38.80	39.00	-0.2	336	-0.04%
2022/01/14	0	0.00	1	38.85	39.00	-1	341	-0.29%
2022/01/13	1	39.40	30	39.12	39.30	-29	362	-8.01%
2022/01/12	2	38.90	0	0.00	38.90	2	355	0.56%
2022/01/11	3	38.65	8.5	38.52	38.70	-5.5	346	-1.59%
2022/01/10	0	0.00	127	38.43	38.45	-127	339	-37.44%	大賣/鉅額交易
2022/01/05	0	0.00	1	37.40	37.55	-1	313	-0.32%
2022/01/03	0	0.00	3	37.55	37.55	-3	318	-0.94%
2021/12/30	2	37.40	0	0.00	37.45	2	318	0.63%
2021/12/29	1	37.30	0	0.00	37.25	1	319	0.31%
2021/12/28	1	37.10	0	0.00	37.25	1	320	0.31%
2021/12/27	2	37.18	0	0.00	37.15	2	326	0.61%
2021/12/24	5	37.05	0	0.00	37.20	5	334	1.50%
2021/12/23	23	37.06	0	0.00	37.05	23	335	6.86%
2021/12/22	6	37.20	0	0.00	37.15	6	336	1.78%
2021/12/21	0	0.00	0.1	36.90	37.15	-0.1	340	-0.03%
2021/12/20	1	36.70	0	0.00	36.80	1	340	0.29%
2021/12/17	9	36.92	1	36.90	36.80	8	339	2.36%
2021/12/16	13	37.11	0	0.00	37.05	13	339	3.83%
2021/12/14	2	37.05	0	0.00	37.00	2	352	0.57%
2021/12/13	5	37.25	0	0.00	37.10	5	354	1.41%
2021/12/10	4	37.25	0	0.00	37.25	4	359	1.11%
2021/12/09	1	37.45	0	0.00	37.50	1	363	0.27%
2021/12/08	0	0.00	1	37.75	37.45	-1	366	-0.27%
2021/12/07	3	37.00	2	37.00	37.00	1	364	0.27%
2021/12/06	2	37.00	0	0.00	37.00	2	366	0.54%
2021/12/01	0.1	37.50	0	0.00	36.95	0.1	373	0.03%
2021/11/29	2	36.63	2	36.80	36.70	0	384	0.00%
2021/11/23	2	37.03	7	37.05	37.00	-5	417	-1.20%
2021/11/18	15	37.31	0	0.00	37.20	15	492	3.04%
2021/11/17	21	37.45	2	37.40	37.50	19	522	3.64%
2021/11/16	34	37.99	4	37.89	37.80	30	575	5.21%
2021/11/15	8	38.45	3	38.50	38.50	5	595	0.84%
2021/11/12	7	38.84	0	0.00	38.95	7	616	1.14%
2021/11/11	7.1	39.16	17	38.94	38.95	-9.9	637	-1.56%
2021/11/10	13	38.88	6	38.81	38.80	7	658	1.06%
2021/11/08	1	38.50	6	38.50	38.50	-5	674	-0.74%
2021/11/05	12	38.15	11	38.26	38.25	1	683	0.15%
2021/11/04	11	38.65	0	0.00	38.50	11	687	1.60%
2021/11/03	4	38.10	16	37.25	38.25	-12	692	-1.73%
2021/11/02	0	36.90	12	36.88	36.80	-12	665	-1.80%
2021/11/01	5	36.50	0.1	36.70	36.70	4.9	668	0.74%
2021/10/29	9	36.45	3	36.55	36.55	6	678	0.88%
2021/10/28	0.1	36.80	0	0.00	36.65	0.1	682	0.01%
2021/10/27	0	36.45	0	0.00	36.65	0	691	0.00%
2021/10/26	15	36.65	0	0.00	36.70	15	694	2.16%
2021/10/25	3	36.90	0	0.00	36.65	3	693	0.43%
2021/10/22	8	36.99	0	0.00	36.90	8	700	1.14%
2021/10/19	0	37.25	0	0.00	37.20	0	692	0.00%
2021/10/18	0.1	37.70	4	37.26	37.25	-3.9	692	-0.57%
2021/10/15	4	37.15	2	37.30	37.30	2	693	0.29%
2021/10/14	2	37.05	0	0.00	37.35	2	694	0.29%
2021/10/13	0	37.05	3	37.50	37.25	-3	697	-0.43%
2021/10/12	0	36.85	0	0.00	37.35	0	697	0.00%
2021/10/08	5	36.90	10	37.10	36.90	-5	693	-0.72%
2021/10/07	8	36.96	4	36.91	36.90	4	707	0.57%
2021/10/06	2	36.58	0	0.00	36.80	2	715	0.28%
2021/10/05	1	36.80	0	0.00	36.85	1	717	0.14%
2021/10/04	0	37.20	4	36.80	36.85	-4	722	-0.55%
2021/10/01	1	37.01	0	0.00	37.25	1	719	0.14%
2021/09/30	5	37.50	5	37.65	37.65	0	722	0.00%
2021/09/29	0	37.35	1	37.10	37.10	-1	728	-0.14%
2021/09/28	2	37.08	0	0.00	37.15	2	741	0.27%
2021/09/24	0	37.55	1	37.50	37.45	-1	768	-0.13%
2021/09/23	1	36.95	0	0.00	37.30	1	776	0.13%
2021/09/15	0	37.80	0	0.00	37.45	0	802	0.00%
2021/09/13	1	37.95	0	0.00	38.25	1	816	0.12%
2021/09/10	0	0.00	2	37.80	37.85	-2	819	-0.24%
2021/09/09	0	37.90	0	0.00	38.00	0	823	0.00%
2021/09/07	10	38.00	3	38.40	38.20	7	827	0.85%
2021/09/06	1	38.20	0	0.00	38.20	1	828	0.12%
2021/09/02	0	0.00	6	38.42	37.85	-6	826	-0.73%
2021/09/01	3	38.25	0	0.00	38.20	3	823	0.36%
2021/08/31	7	38.64	2	38.93	38.70	5	820	0.61%
2021/08/30	3	38.13	1	37.70	38.50	2	820	0.24%
2021/08/27	7	36.92	10	37.40	37.40	-3	816	-0.37%
2021/08/26	5	36.65	10	36.53	36.40	-5	817	-0.61%
2021/08/25	15	36.72	0	0.00	36.70	15	817	1.83%
2021/08/24	6	37.96	2	37.80	37.85	4	793	0.50%
2021/08/23	3.2	38.75	2	38.83	38.75	1.2	772	0.16%
2021/08/20	35	43.60	9	43.56	43.65	26	744	3.49%
2021/08/19	1	43.85	2.3	44.00	43.65	-1.3	692	-0.19%
2021/08/18	5	43.44	7.1	43.48	44.00	-2.1	671	-0.31%
2021/08/17	1	44.00	4	44.05	43.90	-3	659	-0.45%
2021/08/16	10	43.70	0	0.00	43.60	10	641	1.56%
2021/08/13	7	44.10	1	44.05	44.15	6	615	0.97%
2021/08/12	3	44.35	8.1	44.20	44.30	-5.1	607	-0.84%
2021/08/11	3	43.85	1	44.25	44.00	2	600	0.33%
2021/08/10	3	44.10	5	44.10	44.10	-2	602	-0.33%
2021/08/09	0	0.00	51	43.99	44.00	-51	624	-8.17%
2021/08/06	1	43.55	1	43.60	43.65	0	633	0.00%
2021/08/05	0	0.00	2	43.90	43.80	-2	657	-0.30%
2021/08/04	0	0.00	3	43.77	43.85	-3	699	-0.43%
2021/08/03	1	43.25	1	43.55	43.60	0	709	0.00%
2021/08/02	0	0.00	6	43.46	43.60	-6	720	-0.83%
2021/07/30	2	43.15	0.2	43.60	43.20	1.8	716	0.25%
2021/07/28	4	43.00	8	43.24	43.00	-4	724	-0.55%
2021/07/27	3	43.35	2	43.58	43.45	1	742	0.13%
2021/07/26	1	42.85	7	43.34	43.50	-6	750	-0.80%
2021/07/23	1	42.65	0	0.00	42.90	1	751	0.13%
2021/07/19	5	42.85	24	42.86	43.00	-19	816	-2.33%
2021/07/16	2	42.65	2	42.65	42.75	0	851	0.00%
2021/07/15	1	42.45	1	42.50	42.55	0	874	0.00%
2021/07/14	6	42.38	0	0.00	42.20	6	914	0.66%
2021/07/13	22.5	42.96	1	43.35	42.65	21.5	932	2.31%
2021/07/12	1	43.45	0	0.00	43.35	1	932	0.11%
2021/07/09	0	0.00	2	43.30	43.25	-2	940	-0.21%
2021/07/07	7.1	43.16	1	43.35	43.10	6.1	981	0.62%
2021/07/06	0	0.00	1	43.50	43.45	-1	1,002	-0.10%
2021/07/05	2	43.55	0	0.00	43.50	2	1,018	0.20%
2021/07/02	2	43.70	5	43.65	43.65	-3	1,036	-0.29%
2021/07/01	1	43.50	2	43.60	43.50	-1	1,069	-0.09%
2021/06/29	0	0.00	2	43.30	43.05	-2	1,086	-0.18%
2021/06/28	1	42.95	2	43.15	43.45	-1	1,099	-0.09%
2021/06/25	10	42.85	0	0.00	42.75	10	1,097	0.91%
2021/06/23	1	42.65	8	42.50	42.80	-7	1,134	-0.62%
2021/06/22	0	42.10	0	0.00	41.90	0	1,155	0.00%
2021/06/21	1	41.85	2	42.18	42.05	-1	1,196	-0.08%
2021/06/18	5	41.98	0	0.00	42.10	5	1,332	0.38%
2021/06/17	2	42.08	0	0.00	42.10	2	1,349	0.15%
2021/06/16	1	42.20	4	42.25	42.15	-3	1,357	-0.22%
2021/06/15	0	0.00	3	42.00	41.95	-3	1,354	-0.22%
2021/06/11	2	41.33	1	41.70	41.60	1	1,354	0.07%
2021/06/10	0	0.00	1	41.40	41.55	-1	1,357	-0.07%
2021/06/09	0	0.00	2	41.83	41.55	-2	1,361	-0.15%
2021/06/07	5	41.67	0	0.00	41.65	5	1,362	0.37%
2021/06/04	2.2	41.84	1.3	42.17	41.95	0.9	1,355	0.07%
2021/06/03	5	42.10	1	42.20	42.20	4	1,350	0.30%
2021/06/02	4	41.99	8	41.95	42.10	-4	1,338	-0.30%
2021/06/01	7	41.45	1	41.30	41.60	6	1,328	0.45%
2021/05/31	21	41.00	2	41.08	41.00	19	1,322	1.44%
2021/05/28	2	40.50	5	40.47	40.60	-3	1,314	-0.23%
2021/05/27	0	0.00	3	40.22	40.25	-3	1,310	-0.23%
2021/05/26	0	0.00	1	40.30	40.15	-1	1,315	-0.08%
2021/05/25	7	40.03	0	0.00	40.00	7	1,313	0.53%
2021/05/21	0	0.00	1	39.85	40.10	-1	1,300	-0.08%
2021/05/20	3	39.45	1	39.70	39.65	2	1,296	0.15%
2021/05/19	3	39.52	2	39.73	39.75	1	1,289	0.08%
2021/05/18	3	39.22	1	39.60	39.80	2	1,284	0.16%
2021/05/17	4.1	38.12	5	38.79	38.15	-0.9	1,271	-0.07%
2021/05/14	13.6	40.00	4	40.75	40.00	9.6	1,245	0.77%
2021/05/13	17	39.43	11	39.81	40.00	6	1,224	0.49%
2021/05/12	17	40.56	4	40.31	40.45	13	1,205	1.08%
2021/05/11	7	42.71	3	43.43	42.65	4	1,161	0.34%
2021/05/10	2	42.95	9	43.24	43.50	-7	1,140	-0.61%
2021/05/07	3	42.17	1	42.45	42.45	2	1,136	0.18%
2021/05/06	2	42.13	0	0.00	42.15	2	1,131	0.18%
2021/05/05	0	0.00	2	42.53	42.30	-2	1,126	-0.18%
2021/05/04	30	42.10	12	42.10	42.05	18	1,122	1.60%
2021/05/03	8	43.19	1	43.30	43.15	7	1,101	0.64%
2021/04/29	3	44.15	2	44.15	44.10	1	1,090	0.09%
2021/04/28	0	0.00	2	44.30	44.30	-2	1,084	-0.18%
2021/04/27	1	44.05	10	44.10	44.05	-9	1,063	-0.85%
2021/04/26	2	44.00	4	44.15	43.95	-2	1,052	-0.19%
2021/04/23	3	43.53	2	43.68	43.60	1	1,034	0.10%
2021/04/22	2	43.60	3	43.85	43.60	-1	1,024	-0.10%
2021/04/21	3	43.68	10	43.61	43.90	-7	988	-0.71%
2021/04/20	31	43.64	6	44.36	43.50	25	963	2.59%
2021/04/19	11	43.57	2	44.10	44.20	9	928	0.97%
2021/04/16	6	43.10	11	42.99	43.20	-5	900	-0.56%
2021/04/15	10	42.55	5	42.60	42.60	5	890	0.56%
2021/04/14	7	42.40	15	42.48	42.75	-8	879	-0.91%
2021/04/13	26	43.14	10	43.25	42.90	16	858	1.86%
2021/04/12	24	43.52	27	43.42	43.55	-3	837	-0.36%
2021/04/09	11	44.12	0.4	44.15	44.10	10.7	810	1.31%
2021/04/08	1	43.75	3	43.85	44.10	-2	791	-0.25%
2021/04/06	1	43.30	1	43.25	43.15	0	717	0.00%
2021/04/01	3	43.07	0	0.00	43.15	3	699	0.43%
2021/03/31	22	43.00	51.2	43.00	43.05	-29.2	678	-4.30%
2021/03/30	0	0.00	2	42.83	42.90	-2	659	-0.30%
2021/03/29	6	42.99	1	43.03	43.00	5	643	0.77%
2021/03/26	11	42.66	5.5	42.70	42.90	5.5	615	0.89%
2021/03/25	63	42.51	9	42.55	42.55	54	597	9.04%
2021/03/24	5.2	43.13	2	42.88	43.20	3.2	558	0.57%
2021/03/23	10.1	42.72	6	42.66	43.20	4.1	514	0.79%
2021/03/15	2	37.48	0	0.00	37.95	2	356	0.56%
2021/03/12	3	37.17	0	0.00	37.15	3	357	0.84%
2021/03/08	3	36.65	5	36.78	36.75	-2	370	-0.54%
2021/03/05	8	36.55	5	36.70	36.70	3	375	0.80%
2021/03/04	5	36.55	5	37.00	37.00	0	376	0.00%
2021/02/25	1	36.85	0	0.00	36.95	1	370	0.27%
2021/02/22	0	0.00	1	36.40	36.40	-1	366	-0.27%
2021/02/18	3	35.95	6	35.70	36.00	-3	371	-0.81%
2021/02/17	4	35.20	4	35.35	35.35	0	369	0.00%
2021/02/05	0	0.00	3	35.27	35.40	-3	369	-0.81%
2021/02/04	0	0.00	16	34.30	34.30	-16	367	-4.35%
2021/02/03	25	34.32	15	34.37	34.30	10	370	2.70%
2021/02/02	5	34.55	7	34.70	34.70	-2	366	-0.55%
2021/02/01	0	0.00	16	34.94	34.85	-16	363	-4.40%
2021/01/29	33	35.44	5	35.00	35.00	28	362	7.73%
2021/01/28	3	35.90	3	36.15	36.15	0	349	0.00%
2021/01/27	6	36.10	6	36.30	36.30	0	349	0.00%
2021/01/26	5	35.83	5	36.30	36.30	0	348	0.00%
2021/01/25	13	36.04	13	36.30	36.30	0	345	0.00%
2021/01/22	10	35.65	10	36.45	36.45	0	342	0.00%
2021/01/21	4	35.65	10	36.25	36.25	-6	337	-1.78%
2021/01/20	11	35.98	5	36.40	36.40	6	332	1.81%
2021/01/19	0	0.00	14	36.57	36.60	-14	327	-4.27%
2021/01/18	3	36.15	3	36.50	36.50	0	326	0.00%
2021/01/15	13	36.60	10	36.65	36.65	3	327	0.92%
2021/01/14	7	37.00	7	37.30	37.30	0	327	0.00%
2021/01/13	11	37.20	1	37.35	37.30	10	323	3.09%
2021/01/12	8	37.19	7	37.30	37.30	1	323	0.31%
2021/01/11	6	37.24	6	37.55	37.55	0	317	0.00%
2021/01/08	5	37.37	5	37.70	37.70	0	314	0.00%
2021/01/07	3	37.40	8	37.71	37.70	-5	318	-1.57%
2021/01/06	0	0.00	9	37.71	37.75	-9	316	-2.84%
2021/01/05	17	37.59	4	37.60	37.60	13	317	4.09%
2021/01/04	0	0.00	11	37.87	38.00	-11	332	-3.31%
2020/12/31	1	38.25	1	37.95	38.30	0	337	0.00%
2020/12/29	7	37.59	7	37.85	37.85	0	335	0.00%
2020/12/28	0	0.00	3	38.50	38.10	-3	333	-0.90%
2020/12/25	3	37.60	0	0.00	37.70	3	333	0.90%
2020/12/24	0	0.00	4	37.60	37.70	-4	333	-1.20%
2020/12/23	8	37.41	4	37.40	37.40	4	331	1.21%
2020/12/22	4	37.49	9	37.70	37.65	-5	332	-1.51%
2020/12/21	11	37.66	4	37.80	37.80	7	340	2.06%
2020/12/18	1	37.75	1	37.90	37.90	0	343	0.00%
2020/12/16	12	37.75	12	38.00	38.00	0	361	0.00%
2020/12/15	4	37.48	4	37.70	37.70	0	358	0.00%
2020/12/14	0	0.00	31	37.81	37.95	-31	352	-8.78%
2020/12/11	10	37.60	17	37.72	37.75	-7	352	-1.99%
2020/12/10	15	37.00	3	37.35	37.35	12	347	3.45%
2020/12/09	34	36.22	40	36.67	37.00	-6	344	-1.74%
2020/12/08	16	37.42	0	0.00	37.10	16	330	4.85%
2020/12/07	6	38.43	14	38.70	38.60	-8	321	-2.49%
2020/12/04	13	38.48	7	38.60	38.60	6	316	1.89%
2020/12/03	3	38.50	0	0.00	39.00	3	314	0.95%
2020/12/02	12	38.59	3	38.85	38.85	9	308	2.92%
2020/12/01	15	39.13	3	39.30	39.30	12	298	4.03%
2020/11/26	1	39.75	0	0.00	39.70	1	290	0.34%
2020/11/25	1	39.65	0	0.00	39.70	1	293	0.34%
2020/11/23	0	0.00	3	39.52	39.50	-3	305	-0.98%
2020/11/20	5	39.36	2	39.45	39.45	3	305	0.98%
2020/11/18	0	0.00	3	39.85	39.75	-3	308	-0.97%
2020/11/16	1	38.95	0	0.00	38.90	1	314	0.32%
2020/11/13	1	38.90	10	38.94	38.95	-9	313	-2.87%
2020/11/12	0	0.00	20	39.13	38.90	-20	312	-6.39%
2020/11/11	23	38.58	2	38.55	38.55	21	309	6.78%
2020/11/10	5	38.40	14	38.75	38.80	-9	305	-2.94%
2020/11/09	4	38.40	9	38.64	38.65	-5	303	-1.65%
2020/11/06	0	0.00	10	38.59	38.60	-10	304	-3.29%
2020/11/04	11	37.95	10	38.51	38.50	1	304	0.33%
2020/11/02	20	38.21	0	0.00	38.00	20	306	6.53%
2020/10/30	6	38.37	1	38.90	38.70	5	309	1.62%
2020/10/29	5	38.57	8	38.90	38.90	-3	310	-0.97%
2020/10/28	10	39.15	0	0.00	39.25	10	319	3.13%
2020/10/27	2	39.50	2	39.65	39.65	0	324	0.00%
2020/10/26	0	0.00	4	40.05	39.95	-4	327	-1.22%
2020/10/23	7	39.94	3	40.10	40.10	4	336	1.19%
2020/10/22	0	0.00	4	39.54	40.85	-4	346	-1.16%
2020/10/21	7	39.30	3	39.55	39.55	4	346	1.15%
2020/10/20	3	39.40	3	39.60	39.60	0	352	0.00%
2020/10/19	5	39.25	5	39.69	39.75	0	365	0.00%
2020/10/16	3	39.40	0	0.00	39.35	3	364	0.82%
2020/10/12	0	0.00	1	40.70	40.15	-1	360	-0.28%
2020/09/25	6	37.88	6	38.15	38.15	0	350	0.00%
2020/09/24	5	37.70	5	38.20	38.20	0	345	0.00%
2020/09/23	3	38.05	3	38.75	38.75	0	336	0.00%
2020/09/22	5	38.19	5	38.65	38.65	0	333	0.00%
2020/09/18	5	37.76	5	38.00	38.00	0	314	0.00%
2020/09/17	2	37.95	2	38.10	38.10	0	315	0.00%
2020/09/16	1	37.85	1	38.10	38.10	0	317	0.00%
2020/09/15	3	37.85	3	38.15	38.15	0	319	0.00%
2020/09/11	6	37.68	7	37.95	37.95	-1	331	-0.30%
2020/09/10	3	38.05	2	38.20	38.20	1	332	0.30%
2020/09/09	2	37.73	2	38.15	38.15	0	333	0.00%
2020/09/08	3	37.80	3	38.20	38.20	0	338	0.00%
2020/09/04	1	37.60	1	38.00	38.00	0	350	0.00%
2020/09/03	4	37.55	7	38.01	38.00	-3	357	-0.84%
2020/09/02	4	37.93	1	37.75	37.75	3	359	0.83%
2020/09/01	8	38.23	8	38.55	38.55	0	358	0.00%
2020/08/31	2	38.25	2	38.65	38.65	0	356	0.00%
2020/08/28	3	37.85	3	38.20	38.60	0	356	0.00%
2020/08/27	0	0.00	3	37.72	38.00	-3	353	-0.85%
2020/08/26	3	37.05	2	37.25	37.25	1	341	0.29%
2020/08/21	0	0.00	19	36.32	36.45	-19	344	-5.52%
2020/08/20	23	35.75	4	35.85	35.85	19	343	5.53%
2020/08/19	4	36.70	21	36.64	36.80	-17	350	-4.84%
2020/08/18	3	36.10	6	36.58	36.50	-3	350	-0.86%
2020/08/17	0	0.00	6	36.50	36.50	-6	351	-1.71%
2020/08/14	15	36.34	6	36.40	36.40	9	351	2.56%
2020/08/13	0	0.00	7	36.34	36.30	-7	352	-1.99%
2020/08/12	6	36.15	6	36.50	36.50	0	352	0.00%
2020/08/11	6	36.15	7	36.56	36.60	-1	354	-0.28%
2020/08/10	0	0.00	6	36.60	36.60	-6	355	-1.69%
2020/08/07	3	36.38	4	36.60	36.60	-1	357	-0.28%
2020/08/06	29	36.41	4	36.65	36.65	25	357	6.99%
2020/08/05	7	36.62	0	0.00	36.70	7	358	1.95%
2020/08/04	8	36.73	8	37.00	37.00	0	357	0.00%
2020/08/03	0	0.00	2	37.30	37.00	-2	355	-0.56%
2020/07/31	6	37.20	6	37.50	37.50	0	345	0.00%
2020/07/27	10	36.50	0	0.00	36.80	10	322	3.10%
2020/07/23	0	0.00	1	37.75	37.75	-1	312	-0.32%
2020/07/15	5	35.40	15	36.48	36.15	-10	303	-3.30%
2020/07/14	4	35.30	4	35.50	35.50	0	300	0.00%
2020/07/13	3	35.25	3	35.55	35.55	0	300	0.00%
2020/07/10	10	35.28	0	0.00	35.80	10	296	3.37%
2020/07/09	3	36.10	3	36.20	36.20	0	294	0.00%
2020/07/08	11	36.16	11	36.45	36.45	0	293	0.00%
2020/07/07	8	36.21	6	36.50	36.50	2	296	0.67%
2020/07/01	15	34.55	15	34.70	34.70	0	297	0.00%
2020/06/30	5	34.55	5	34.75	34.75	0	295	0.00%
2020/06/29	5	34.40	5	34.80	34.80	0	299	0.00%
2020/06/23	4	34.70	4	35.00	35.00	0	303	0.00%
2020/06/19	3	34.00	13	34.70	34.70	-10	306	-3.26%
2020/06/18	10	34.20	5	34.40	34.40	5	300	1.67%
2020/06/17	5	34.44	0	0.00	34.50	5	298	1.68%
2020/06/15	6	34.04	6	34.30	34.30	0	311	0.00%
2020/06/12	4	33.75	9	34.50	34.50	-5	317	-1.58%
2020/06/11	10	34.20	5	34.90	34.90	5	327	1.53%
2020/06/10	4	35.20	4	35.70	35.70	0	324	0.00%
2020/06/05	1	36.00	1	35.90	35.90	0	340	0.00%
2020/06/04	2	36.15	4	36.10	36.15	-2	347	-0.58%
2020/06/02	2	35.05	0	0.00	35.30	2	344	0.58%
2020/05/28	4	34.60	4	34.80	34.80	0	345	0.00%
2020/05/22	1	32.65	1	32.95	32.95	0	336	0.00%
2020/05/19	3	32.60	3	32.60	32.60	0	340	0.00%
2020/05/18	3	32.53	5	32.75	32.75	-2	342	-0.58%
2020/05/15	8	32.60	6	33.00	33.00	2	340	0.59%
2020/05/14	2	32.75	2	33.00	33.00	0	341	0.00%
2020/05/13	2	32.90	2	33.20	33.20	0	341	0.00%
2020/05/12	2	32.85	2	33.20	33.20	0	345	0.00%
2020/05/08	0	0.00	2	33.20	33.15	-2	349	-0.57%
2020/05/07	3	33.00	1	33.15	33.15	2	349	0.57%
2020/05/04	5	32.82	5	33.00	33.00	0	366	0.00%
2020/04/22	2	30.20	2	31.20	31.20	0	392	0.00%
2020/04/21	11	31.24	11	31.20	31.20	0	395	0.00%
2020/04/20	5	31.83	5	32.20	32.20	0	388	0.00%
2020/04/16	2	31.30	2	31.80	31.80	0	395	0.00%
2020/04/14	2	30.30	2	31.10	31.10	0	395	0.00%
2020/04/13	5	30.40	5	30.30	30.30	0	399	0.00%
2020/04/10	3	30.15	3	30.55	30.55	0	406	0.00%
2020/04/09	0	0.00	8	29.34	29.35	-8	415	-1.93%
2020/04/08	8	28.31	0	0.00	29.15	8	438	1.83%
2020/04/06	5	28.00	5	28.05	28.05	0	460	0.00%
2020/03/26	1	26.90	1	27.00	27.00	0	462	0.00%
2020/03/25	0	0.00	1	27.40	27.10	-1	463	-0.22%
2020/03/23	2	24.60	2	24.95	24.95	0	458	0.00%
2020/03/20	0	0.00	10	24.07	25.30	-10	459	-2.18%
2020/03/19	7	23.86	3	23.35	23.15	4	455	0.88%
2020/03/18	5	25.62	11	26.68	25.70	-6	447	-1.34%
2020/03/17	18	28.51	6	27.35	27.35	12	449	2.67%
2020/03/16	11	30.50	11	30.43	30.30	0	448	0.00%
2020/03/13	2	29.95	11	31.35	31.60	-9	451	-1.99%
2020/03/12	15	30.61	5	33.00	33.00	10	434	2.30%
2020/03/11	0	0.00	2	31.90	32.10	-2	425	-0.47%
2020/03/10	6	30.81	6	31.53	31.80	0	437	0.00%
2020/03/09	5	31.71	5	31.70	31.70	0	438	0.00%
2020/03/05	2	33.50	4	33.33	33.45	-2	477	-0.42%
2020/03/04	11	32.56	3	32.95	32.95	8	525	1.52%
2020/03/03	2	33.15	6	33.18	33.10	-4	533	-0.75%
2020/03/02	5	31.30	13	32.28	32.35	-8	550	-1.45%
2020/02/27	13	33.40	7	32.94	32.85	6	570	1.05%
2020/02/26	6	33.47	6	33.95	33.95	0	567	0.00%
2020/02/25	1	33.60	4	33.85	33.95	-3	567	-0.53%
2020/02/24	6	34.00	0	0.00	34.10	6	568	1.06%
2020/02/21	2	34.75	0	0.00	34.80	2	569	0.35%
2020/02/19	3	34.43	9	34.82	34.95	-6	583	-1.03%
2020/02/18	0	0.00	4	34.68	34.90	-4	584	-0.68%
2020/02/17	9	34.44	4	34.40	34.40	5	584	0.86%
2020/02/13	2	34.75	2	35.10	35.00	0	589	0.00%
2020/02/11	10	34.83	5	35.00	35.00	5	587	0.85%
2020/02/10	2	34.35	4	35.30	35.30	-2	583	-0.34%
2020/02/07	10	34.99	8	34.90	34.90	2	585	0.34%
2020/02/05	5	34.70	5	35.20	35.20	0	578	0.00%
2020/02/04	0	0.00	7	35.26	35.30	-7	576	-1.21%
2020/02/03	9	34.71	0	0.00	34.75	9	576	1.56%
2020/01/31	4	35.55	9	36.08	36.15	-5	590	-0.85%
2020/01/30	8	37.04	1	36.45	36.45	7	590	1.18%
2020/01/17	1	39.20	3	39.50	39.50	-2	581	-0.34%
2020/01/16	0	0.00	8	39.50	39.50	-8	586	-1.36%
2020/01/15	11	38.98	0	0.00	39.45	11	586	1.87%
2019/12/31	1	39.65	5	39.69	40.00	-4	601	-0.66%
2019/12/30	0	0.00	6	39.48	39.45	-6	592	-1.01%
2019/12/24	2	38.55	0	0.00	38.55	2	564	0.35%
2019/12/17	0	0.00	1	37.75	37.50	-1	558	-0.18%
2019/12/13	1	37.40	7	37.21	37.20	-6	557	-1.08%
2019/12/12	2	37.80	0	0.00	37.10	2	557	0.36%
2019/12/10	2	39.35	5	39.44	39.30	-3	533	-0.56%
2019/12/06	2	38.35	0	0.00	38.45	2	523	0.38%
2019/12/05	4	38.45	0	0.00	38.50	4	521	0.77%
2019/12/02	5	38.94	0	0.00	38.80	5	491	1.02%
2019/11/29	8	37.15	9	37.70	37.80	-1	461	-0.22%
2019/11/27	2	35.90	6	35.84	36.05	-4	405	-0.99%
2019/11/26	7	34.95	2	35.25	35.25	5	389	1.28%
2019/11/20	0	0.00	9	33.72	33.65	-9	357	-2.52%
2019/11/19	0	0.00	4	33.73	33.70	-4	352	-1.14%
2019/11/18	13	34.00	8	34.02	33.65	5	349	1.43%
2019/11/15	10	34.58	10	34.80	34.80	0	341	0.00%
2019/11/14	5	34.45	5	34.80	34.80	0	340	0.00%
2019/11/13	0	0.00	1	34.45	34.90	-1	346	-0.29%
2019/11/05	0	0.00	1	35.80	36.10	-1	352	-0.28%
2019/10/30	0	0.00	1	36.35	36.55	-1	351	-0.28%
2019/10/24	0	0.00	1	33.80	33.85	-1	318	-0.31%
2019/10/16	1	33.80	1	32.80	33.15	0	273	0.00%
2019/10/04	5	30.45	5	30.55	30.55	0	244	0.00%
2019/10/03	5	30.40	6	30.60	30.60	-1	246	-0.41%
2019/10/02	9	30.41	11	30.60	30.60	-2	248	-0.80%
2019/10/01	0	0.00	2	30.65	30.65	-2	248	-0.80%
2019/09/26	10	30.65	5	30.80	30.80	5	249	2.01%
2019/09/19	1	30.50	3	30.75	30.75	-2	258	-0.77%
2019/09/18	7	30.25	4	30.80	30.80	3	269	1.11%
2019/09/16	0	0.00	3	30.40	30.40	-3	286	-1.05%
2019/09/12	2	30.40	4	30.20	30.20	-2	285	-0.70%
2019/09/11	3	30.40	0	0.00	30.60	3	287	1.04%
2019/09/10	3	30.50	1	30.60	30.60	2	285	0.70%
2019/09/09	0	0.00	5	30.80	30.60	-5	284	-1.76%
2019/09/06	0	0.00	5	30.80	30.80	-5	283	-1.76%
2019/09/04	10	30.60	0	0.00	30.70	10	284	3.51%
2019/08/30	5	30.51	5	30.75	30.75	0	285	0.00%
2019/08/21	0	0.00	1	30.70	30.75	-1	342	-0.29%
2019/08/20	0	0.00	4	30.65	30.65	-4	370	-1.08%
2019/08/19	5	30.50	0	0.00	30.60	5	373	1.34%
2019/08/13	0	0.00	7	29.91	29.90	-7	356	-1.96%
2019/08/12	5	29.55	0	0.00	29.80	5	357	1.40%
2019/06/27	0	0.00	1	31.60	31.80	-1	340	-0.29%
2019/06/26	1	31.50	1	31.80	31.60	0	340	0.00%
2019/06/25	1	31.60	1	31.30	31.60	0	342	0.00%
2019/06/24	1	30.95	0	0.00	31.00	1	330	0.30%
2019/06/20	0	0.00	1	29.70	29.70	-1	309	-0.32%
2019/06/11	1	29.60	0	0.00	29.65	1	309	0.32%
2019/05/31	3	30.23	4	29.94	29.80	-1	300	-0.33%
2019/05/30	2	29.63	2	29.58	30.00	0	288	0.00%
2019/05/28	0	0.00	6	29.84	29.00	-6	269	-2.23%
2019/05/27	8	28.82	1	29.65	29.60	7	237	2.94%
2019/05/09	1	27.60	0	0.00	27.90	1	213	0.47%
2019/04/26	0	0.00	10	28.00	28.00	-10	209	-4.78%
2019/03/04	0	0.00	5	25.90	25.95	-5	236	-2.11%
2018/11/30	1	24.00	0	0.00	24.25	1	271	0.37%
2018/11/19	6	23.85	0	0.00	23.90	6	239	2.50%
2018/08/17	0	0.00	1	26.45	26.45	-1	141	-0.71%
2018/08/14	0	0.00	0	26.50	26.30	0	143	0.00%
2018/08/13	0	0.00	1	26.30	26.30	-1	144	-0.69%
2018/08/03	0	0.00	1	26.70	26.75	-1	148	-0.67%
2018/07/30	0	29.70	2	27.80	27.85	-2	139	-1.44%
2018/07/05	0	0.00	4	26.10	26.00	-4	147	-2.70%
2018/06/29	0	0.00	8	27.01	27.10	-8	146	-5.45%
2018/06/27	0	0.00	1	27.20	27.05	-1	145	-0.69%
2018/06/06	3	29.27	0	0.00	29.15	3	152	1.97%
2018/06/05	4	28.50	0	0.00	28.70	4	151	2.63%
2018/04/03	1	29.75	0	0.00	29.80	1	229	0.43%
2018/02/09	0	0.00	2	28.60	29.15	-2	248	-0.81%
2018/02/05	1	30.55	0	0.00	30.70	1	240	0.41%
2018/01/10	0	0.00	1	30.80	30.80	-1	334	-0.30%
2018/01/03	0	0.00	4	31.20	31.30	-4	371	-1.08%