富華新 (3056)-玉山-大里券商分點個股進出

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

富華新

(3056)

可現股當沖

股價
34.10
漲跌
▲1.00
漲幅
+3.02%
成交量
3,008張
產業
上市營建類股
360人加入追蹤

立即追蹤
本地時間:13:30

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

富華新 (3056)籌碼相關－玉山-大里券商分點個股進出

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-大里券商分點個股進出
玉山-大里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
2024/11/21	0	0.00	3	33.45	34.10	-3	1,607	-0.19%
2024/11/18	0	0.00	8	32.70	32.95	-8	1,687	-0.47%
2024/11/15	0	0.00	0.3	33.15	33.05	-0.3	1,727	-0.02%
2024/11/14	0.2	32.35	5	32.90	32.30	-4.8	1,808	-0.27%
2024/11/12	0	0.00	8	33.53	33.55	-8	1,885	-0.42%
2024/11/11	1	33.70	14	33.94	33.70	-13	1,888	-0.69%
2024/11/08	2.1	33.72	16.2	33.62	33.50	-14.1	1,881	-0.75%
2024/11/06	0	0.00	2	31.90	32.00	-2	1,862	-0.11%
2024/11/04	2	32.05	0	0.00	31.85	2	2,032	0.10%
2024/11/01	0.1	31.90	0	0.00	32.30	0.1	2,130	0.01%
2024/10/29	0.1	31.36	0	0.00	31.20	0.1	2,239	0.01%
2024/10/25	0	0.00	6	31.10	31.00	-6	2,315	-0.26%
2024/10/24	0.1	31.00	6	31.15	31.05	-5.9	2,388	-0.25%
2024/10/22	1.1	31.61	6	31.70	31.80	-4.9	2,475	-0.20%
2024/10/21	0.1	31.75	7	31.74	32.00	-6.9	2,539	-0.27%
2024/10/18	0.1	32.15	0.1	31.94	31.85	0	2,598	0.00%
2024/10/17	1	32.45	0	0.00	32.10	1	2,646	0.04%
2024/10/16	5.1	31.10	0	0.00	31.35	5.1	2,673	0.19%
2024/10/11	1.4	30.84	0.8	30.95	30.85	0.5	2,833	0.02%
2024/10/09	0.5	30.98	0.7	31.00	31.00	-0.2	2,883	-0.01%
2024/10/08	4.2	30.91	0	0.00	31.15	4.2	2,920	0.14%
2024/10/07	2.6	31.18	4	31.25	31.40	-1.5	2,930	-0.05%
2024/10/04	1.9	31.65	0	0.00	31.85	1.9	2,945	0.06%
2024/10/01	3.1	32.35	0	0.00	32.30	3.1	2,937	0.11%
2024/09/26	2.1	32.21	0	0.00	32.50	2.1	2,979	0.07%
2024/09/25	1	32.40	0	0.00	32.50	1	3,027	0.03%
2024/09/24	5.1	31.95	0	0.00	32.00	5.1	3,030	0.17%
2024/09/23	16.6	32.05	0	0.00	31.90	16.6	3,031	0.55%
2024/09/20	33.4	33.30	0	0.00	33.35	33.4	2,987	1.12%
2024/09/19	0.1	35.65	0	0.00	35.85	0.1	2,900	0.00%
2024/09/18	2	34.80	0	0.00	35.05	2	2,904	0.07%
2024/09/16	12	34.93	0	0.00	34.90	12	2,912	0.41%
2024/09/13	0.1	35.00	0	0.00	35.00	0.1	2,920	0.00%
2024/09/12	8	33.96	0	0.00	34.30	8	2,933	0.27%
2024/09/11	0.2	34.17	1.4	33.83	33.80	-1.2	2,932	-0.04%
2024/09/10	0	0.00	10.2	35.11	34.80	-10.2	2,922	-0.35%
2024/09/09	0.1	35.30	1	35.15	35.60	-0.9	2,931	-0.03%
2024/09/06	0	0.00	4	35.25	35.65	-4	2,945	-0.14%
2024/09/05	0.1	35.90	6.1	35.53	35.65	-6.1	2,988	-0.20%
2024/09/04	2	35.65	6	35.74	35.70	-4	3,036	-0.13%
2024/09/03	1	36.65	7	36.71	36.85	-6	3,134	-0.19%
2024/08/30	0	0.00	3	37.58	37.60	-3	3,179	-0.09%
2024/08/29	0.1	36.55	0	0.00	36.70	0.1	3,202	0.00%
2024/08/28	0.1	36.85	0	0.00	37.05	0.1	3,225	0.00%
2024/08/27	1	36.10	0	0.00	36.50	1	3,262	0.03%
2024/08/26	7.2	35.79	0	0.00	36.00	7.2	3,255	0.22%
2024/08/23	0.4	36.00	6	35.85	35.90	-5.6	3,258	-0.17%
2024/08/22	15.1	36.58	1	36.55	36.40	14.1	3,251	0.43%
2024/08/21	2	37.55	0	0.00	37.35	2	3,210	0.06%
2024/08/20	4.9	37.65	1	37.20	37.15	3.9	3,189	0.12%
2024/08/19	7.1	38.23	0.2	37.85	38.25	6.9	3,187	0.22%
2024/08/16	2	38.00	16	37.53	37.45	-14	3,165	-0.44%
2024/08/15	0.3	35.71	1	35.50	35.50	-0.8	3,106	-0.02%
2024/08/14	0	36.10	1	36.50	36.60	-1	3,097	-0.03%
2024/08/13	2.1	35.53	0	0.00	35.70	2.1	3,076	0.07%
2024/08/12	2.2	35.51	0	0.00	35.80	2.2	3,137	0.07%
2024/08/09	1.4	35.54	0	0.00	35.50	1.4	3,131	0.04%
2024/08/08	2	34.61	4	35.18	35.50	-2	3,126	-0.06%
2024/08/07	6.1	34.82	0	0.00	36.15	6.1	3,142	0.19%
2024/08/06	5.2	32.43	23	31.66	33.25	-17.8	3,125	-0.57%
2024/08/05	15.9	34.88	0.1	35.60	34.80	15.7	3,048	0.52%
2024/08/02	5.3	38.82	3	38.70	38.65	2.3	3,060	0.08%
2024/08/01	2.2	38.97	4	38.89	39.70	-1.8	3,168	-0.06%
2024/07/31	13.1	39.09	7.9	38.62	38.95	5.1	3,272	0.16%
2024/07/30	1	38.14	0	0.00	38.35	1	3,308	0.03%
2024/07/29	6	38.04	1	38.10	38.05	5	3,412	0.15%
2024/07/26	1.1	37.10	4	37.01	37.80	-3	3,414	-0.09%
2024/07/23	1	37.30	0	0.00	37.70	1	3,557	0.03%
2024/07/22	8.6	36.08	0	0.00	37.00	8.6	3,597	0.24%
2024/07/19	10.1	37.11	4	37.70	37.40	6.1	3,594	0.17%
2024/07/18	20.3	37.89	2	37.75	38.00	18.3	3,547	0.52%
2024/07/17	20.1	38.28	1.1	38.00	37.95	19	3,519	0.54%
2024/07/16	4.2	38.16	2	38.25	38.25	2.2	3,519	0.06%
2024/07/15	6	36.94	1	36.90	37.00	5	3,496	0.14%
2024/07/12	6	35.83	1	36.30	36.00	5	3,429	0.15%
2024/07/11	2	36.15	0	0.00	35.85	2	3,440	0.06%
2024/07/08	3.1	35.70	1	35.35	35.20	2.1	3,496	0.06%
2024/07/05	0	0.00	1.3	35.29	35.30	-1.3	3,488	-0.04%
2024/07/04	2	35.78	0	0.00	35.70	2	3,552	0.06%
2024/07/03	2	35.70	1	35.85	35.65	1	3,547	0.03%
2024/07/02	1	35.55	1	35.60	35.70	0	3,557	0.00%
2024/07/01	0.4	35.65	12	35.55	35.65	-11.6	3,548	-0.33%
2024/06/28	0.1	34.50	1	34.80	34.65	-0.9	3,507	-0.03%
2024/06/27	1.1	34.62	0	0.00	34.80	1.1	3,531	0.03%
2024/06/24	0	0.00	1.2	34.64	34.75	-1.2	3,545	-0.03%
2024/06/21	0.2	34.30	0	0.00	34.30	0.2	3,545	0.01%
2024/06/20	1	34.45	0	0.00	34.50	1	3,540	0.03%
2024/06/18	2.3	34.49	4.5	34.49	34.65	-2.2	3,531	-0.06%
2024/06/17	0	0.00	0	35.10	34.50	0	3,533	0.00%
2024/06/14	1.6	34.69	5	34.65	34.65	-3.4	3,515	-0.10%
2024/06/12	2.2	34.40	0.1	34.30	34.30	2.1	3,526	0.06%
2024/06/11	0.1	35.65	2	35.25	35.35	-1.9	3,500	-0.05%
2024/06/07	0	0.00	24	35.99	35.65	-24	3,451	-0.70%
2024/06/06	0	0.00	4	34.33	34.40	-4	3,338	-0.12%
2024/06/05	1	34.35	0	0.00	34.35	1	3,313	0.03%
2024/06/04	0	0.00	1	34.50	34.70	-1	3,312	-0.03%
2024/06/03	3	34.25	5.1	34.21	34.35	-2.1	3,291	-0.06%
2024/05/30	0	32.90	0	0.00	32.90	0	3,213	0.00%
2024/05/29	0	0.00	4.1	33.05	33.25	-4.1	3,219	-0.13%
2024/05/27	1	33.00	0.3	33.00	33.20	0.7	3,214	0.02%
2024/05/24	3	33.27	0	0.00	33.05	3	3,207	0.09%
2024/05/23	3.1	33.10	13	33.01	32.95	-9.9	3,197	-0.31%
2024/05/22	0	0.00	2.5	34.08	34.15	-2.5	3,164	-0.08%
2024/05/21	2	33.95	1	34.00	34.10	1	3,149	0.03%
2024/05/20	5	33.92	5.4	34.01	33.95	-0.4	3,134	-0.01%
2024/05/17	1	33.90	0.2	34.00	33.95	0.9	3,127	0.03%
2024/05/16	7	33.65	3.8	33.99	33.95	3.2	3,117	0.10%
2024/05/15	3.2	32.83	0	0.00	32.95	3.2	3,049	0.10%
2024/05/14	13.9	32.90	0.3	32.90	32.80	13.7	3,042	0.45%
2024/05/13	5.6	33.30	7.1	33.91	33.65	-1.5	3,005	-0.05%
2024/05/10	1.2	32.14	5	32.10	32.45	-3.9	2,949	-0.13%
2024/05/09	5	32.20	0	0.00	32.05	5	2,911	0.17%
2024/05/08	15.6	33.19	4.3	33.48	32.75	11.4	2,859	0.40%
2024/05/07	17.5	35.53	10.7	35.78	34.25	6.7	2,742	0.25%
2024/05/06	7	35.59	13.2	35.99	36.05	-6.2	2,554	-0.24%
2024/05/03	0	0.00	5	34.89	34.90	-5	2,400	-0.21%
2024/05/02	6	34.08	6.1	34.28	34.55	-0.1	2,294	0.00%
2024/04/30	12.2	33.53	19.4	33.46	33.60	-7.3	2,163	-0.34%
2024/04/29	10	33.53	9.1	33.59	33.75	0.9	2,089	0.04%
2024/04/26	1	31.80	6.5	32.09	32.10	-5.5	1,904	-0.29%
2024/04/25	0.2	31.70	0.8	31.38	31.05	-0.5	1,797	-0.03%
2024/04/24	0	0.00	1	30.65	30.60	-1	1,730	-0.06%
2024/04/22	2.3	30.89	4.4	30.81	30.60	-2.1	1,706	-0.12%
2024/04/19	4.5	30.79	0	0.00	31.00	4.5	1,631	0.27%
2024/04/18	11.5	31.30	14.9	31.35	31.30	-3.4	1,562	-0.22%
2024/04/17	3	30.15	10.1	30.75	30.95	-7.1	1,503	-0.47%
2024/04/16	11.5	30.13	3.2	29.69	29.85	8.3	1,497	0.55%
2024/04/15	6	30.91	3.5	31.01	30.80	2.4	1,524	0.16%
2024/04/12	0.2	30.04	0	0.00	30.10	0.2	1,438	0.01%
2024/04/11	0	0.00	1	30.05	29.95	-1	1,412	-0.07%
2024/04/10	0	0.00	3.6	29.64	30.30	-3.6	1,381	-0.26%
2024/04/09	2	28.85	8	29.00	28.90	-6	1,304	-0.46%
2024/04/08	1.8	28.80	2	28.78	28.90	-0.2	1,296	-0.02%
2024/04/03	1	28.40	0.2	28.35	28.45	0.8	1,280	0.06%
2024/04/02	0	28.65	0	0.00	28.65	0	1,273	0.00%
2024/04/01	0.2	28.70	8.4	28.85	28.80	-8.2	1,266	-0.64%
2024/03/29	1	28.10	0.8	28.14	28.20	0.2	1,236	0.01%
2024/03/28	0	0.00	3.5	28.38	28.20	-3.5	1,238	-0.28%
2024/03/27	1	28.45	0	0.00	28.40	1	1,242	0.08%
2024/03/26	0	0.00	1	28.00	27.95	-1	1,214	-0.08%
2024/03/22	0	27.85	0.4	27.95	27.95	-0.4	1,215	-0.03%
2024/03/21	1.2	28.03	1	28.00	28.25	0.2	1,223	0.01%
2024/03/20	0	0.00	3	27.77	27.65	-3	1,229	-0.24%
2024/03/19	1	27.80	3	27.80	27.80	-2	1,228	-0.16%
2024/03/18	1	28.05	0	0.00	28.10	1	1,227	0.08%
2024/03/15	5.2	27.58	0	0.00	27.80	5.2	1,226	0.43%
2024/03/14	2	28.63	0	0.00	28.65	2	1,182	0.17%
2024/03/13	2	28.05	1	27.90	28.10	1	1,163	0.09%
2024/03/12	5	27.85	1	28.00	27.90	4	1,162	0.34%
2024/03/08	11	27.14	0	0.00	27.00	11	1,155	0.95%
2024/03/07	3.1	27.58	0	0.00	27.55	3.1	1,131	0.28%
2024/03/06	1	27.90	0.8	27.90	27.90	0.2	1,110	0.02%
2024/03/05	0	0.00	2	27.85	27.85	-2	1,106	-0.18%
2024/03/04	2.9	27.85	0	0.00	27.80	2.9	1,118	0.26%
2024/03/01	6.3	27.93	0	0.00	28.00	6.3	1,124	0.56%
2024/02/29	2.1	28.50	0	0.00	28.40	2.1	1,140	0.18%
2024/02/27	3.9	28.61	4	28.76	28.65	-0.1	1,165	-0.01%
2024/02/26	0.1	28.97	4	29.00	28.90	-3.9	1,193	-0.33%
2024/02/23	2.3	29.07	0	0.00	28.95	2.3	1,207	0.19%
2024/02/22	1.1	29.25	0	0.00	29.25	1.1	1,216	0.09%
2024/02/21	1.8	29.40	0.5	29.38	29.40	1.3	1,228	0.10%
2024/02/20	0.7	29.60	0	0.00	29.60	0.7	1,224	0.06%
2024/02/19	4.1	29.17	1	29.00	29.20	3.1	1,208	0.26%
2024/02/16	0	0.00	3	28.20	28.35	-3	1,203	-0.25%
2024/02/15	2.1	28.18	1	28.25	28.05	1.1	1,205	0.09%
2024/02/05	0.2	28.35	0	0.00	28.30	0.2	1,199	0.01%
2024/02/02	0.1	28.35	0	0.00	28.30	0.1	1,205	0.01%
2024/01/26	0	28.65	0	0.00	28.40	0	1,242	0.00%
2024/01/25	0	28.15	0	0.00	28.15	0	1,241	0.00%
2024/01/23	0.2	28.08	0.1	28.00	28.25	0.1	1,265	0.01%
2024/01/22	0	0.00	0.1	27.80	27.90	-0.1	1,265	-0.01%
2024/01/19	0	0.00	0.3	27.75	27.75	-0.3	1,268	-0.02%
2024/01/18	0	0.00	1.5	27.55	27.70	-1.5	1,276	-0.12%
2024/01/17	0.9	27.75	1.3	27.71	27.60	-0.4	1,285	-0.03%
2024/01/16	7.2	28.07	0	0.00	27.90	7.2	1,287	0.56%
2024/01/12	1	28.10	4	28.15	28.35	-3	1,323	-0.23%
2024/01/11	0.3	28.15	0	0.00	28.25	0.3	1,363	0.02%
2024/01/10	3.1	27.60	0	0.00	27.60	3.1	1,493	0.20%
2024/01/09	10.6	28.39	1	28.75	27.80	9.6	1,480	0.65%
2024/01/05	2.1	29.23	1	29.25	29.25	1.1	1,403	0.08%
2024/01/04	2.1	29.31	0	0.00	29.35	2.1	1,413	0.15%
2024/01/03	0	0.00	7	29.75	29.60	-7	1,442	-0.49%
2023/12/29	0	0.00	2	29.35	29.50	-2	1,457	-0.14%
2023/12/28	1	29.50	3	29.50	29.60	-2	1,468	-0.14%
2023/12/27	0	0.00	1	29.45	29.50	-1	1,477	-0.07%
2023/12/26	1	29.25	0	0.00	29.35	1	1,492	0.07%
2023/12/25	2	29.48	0.8	29.70	29.30	1.2	1,499	0.08%
2023/12/22	0	0.00	3	29.45	29.65	-3	1,505	-0.20%
2023/12/21	1	29.25	2	29.30	29.45	-1	1,524	-0.06%
2023/12/20	1	29.45	3	29.30	29.35	-2	1,536	-0.13%
2023/12/19	0.5	29.44	0	0.00	29.45	0.5	1,561	0.03%
2023/12/18	0	0.00	1	29.45	29.35	-1	1,575	-0.06%
2023/12/15	2.3	29.14	0	29.20	29.20	2.3	1,573	0.14%
2023/12/14	1.1	29.06	2.5	29.15	29.05	-1.4	1,552	-0.09%
2023/12/12	6.2	28.53	2	28.70	28.55	4.2	1,554	0.27%
2023/12/11	1	29.00	0	0.00	28.95	1	1,543	0.06%
2023/12/08	0	29.15	5	29.20	29.10	-5	1,547	-0.32%
2023/12/07	1.3	29.55	0	0.00	29.35	1.3	1,539	0.08%
2023/12/06	0.1	29.55	0.2	29.50	29.50	-0.1	1,546	-0.01%
2023/12/05	0	0.00	2	29.15	29.25	-2	1,550	-0.13%
2023/12/04	1	29.25	0	0.00	29.25	1	1,568	0.06%
2023/12/01	0.4	29.16	1.2	29.30	29.20	-0.8	1,588	-0.05%
2023/11/30	0	0.00	1	29.35	29.30	-1	1,650	-0.06%
2023/11/29	0.2	29.03	2.2	29.36	29.30	-2	1,666	-0.12%
2023/11/28	6.4	29.49	5.1	29.40	29.40	1.3	1,697	0.07%
2023/11/27	5.5	29.81	9.3	29.53	29.80	-3.8	1,723	-0.22%
2023/11/24	1	29.49	0.2	29.32	29.25	0.8	1,712	0.05%
2023/11/22	3.1	28.62	0.7	28.65	28.70	2.4	1,699	0.14%
2023/11/21	8.2	28.36	2.3	28.13	28.25	5.9	1,724	0.34%
2023/11/20	0	0.00	1	27.50	27.70	-1	1,751	-0.06%
2023/11/16	0	0.00	2	26.95	27.35	-2	1,855	-0.11%
2023/11/15	0.8	26.80	0	0.00	26.85	0.8	1,948	0.04%
2023/11/14	1.5	26.37	0.2	26.50	26.35	1.3	2,250	0.06%
2023/11/10	1	26.10	0	0.00	26.25	1	2,685	0.04%
2023/11/09	1	26.15	0	0.00	26.45	1	2,770	0.04%
2023/11/07	1	26.60	0	0.00	26.60	1	2,945	0.03%
2023/11/06	1.2	26.87	0	0.00	26.60	1.2	2,995	0.04%
2023/11/03	1	26.70	0	0.00	26.80	1	3,033	0.03%
2023/10/31	2.1	25.91	0	0.00	25.75	2.1	3,253	0.06%
2023/10/30	0.2	26.25	0	0.00	26.15	0.2	3,448	0.01%
2023/10/27	2.2	26.22	0	0.00	26.20	2.2	3,539	0.06%
2023/10/26	0.5	26.30	0	0.00	26.25	0.5	3,737	0.01%
2023/10/25	1	26.40	0	0.00	26.65	1	4,101	0.02%
2023/10/24	2	26.20	0	0.00	26.20	2	4,459	0.04%
2023/10/23	3.8	26.48	0	0.00	26.50	3.8	4,533	0.08%
2023/10/20	6.7	26.82	1.4	26.83	26.70	5.3	4,581	0.11%
2023/10/19	4.1	27.58	1.4	27.64	27.55	2.7	4,580	0.06%
2023/10/18	7	27.84	2	28.60	27.90	5	4,552	0.11%
2023/10/17	3.1	28.06	0	0.00	28.00	3.1	4,464	0.07%
2023/10/16	0.1	28.15	0.1	28.20	28.20	0	4,454	0.00%
2023/10/13	0	0.00	0.5	28.40	28.35	-0.5	4,458	-0.01%
2023/10/06	0.1	28.20	0	0.00	28.30	0.1	4,444	0.00%
2023/10/05	10	28.15	10	28.10	28.00	0	4,433	0.00%
2023/10/04	0.1	28.10	0.2	28.05	28.10	-0.1	4,426	0.00%
2023/10/03	2.3	28.01	0	0.00	28.00	2.3	4,430	0.05%
2023/10/02	2.1	28.13	2	28.10	28.05	0.1	4,433	0.00%
2023/09/28	6.3	28.44	0	0.00	28.35	6.3	4,439	0.14%
2023/09/27	0.1	28.50	0	0.00	28.60	0.1	4,461	0.00%
2023/09/26	0.4	28.39	0	0.00	28.10	0.4	4,502	0.01%
2023/09/25	0.1	28.80	0	0.00	28.80	0.1	4,501	0.00%
2023/09/22	3.9	28.84	1.5	28.67	28.80	2.4	4,513	0.05%
2023/09/21	2	29.10	0	0.00	28.95	2	4,493	0.04%
2023/09/20	0.3	29.75	0	0.00	29.60	0.3	4,502	0.01%
2023/09/19	0	0.00	4	29.25	29.45	-4	4,574	-0.09%
2023/09/18	1.2	29.28	0	0.00	29.25	1.2	4,697	0.03%
2023/09/15	1.3	29.47	0	0.00	29.55	1.3	4,868	0.03%
2023/09/14	1	29.30	0	0.00	29.30	1	5,041	0.02%
2023/09/13	0.1	29.30	0	0.00	29.15	0.1	5,083	0.00%
2023/09/12	3	29.65	0	0.00	29.40	3	5,109	0.06%
2023/09/11	3.2	29.53	0	0.00	29.45	3.2	5,153	0.06%
2023/09/08	0.1	30.35	0	0.00	30.20	0.1	5,170	0.00%
2023/09/06	3	31.13	0	0.00	31.00	3	5,181	0.06%
2023/09/05	1.1	31.35	7	31.02	31.40	-5.9	5,198	-0.11%
2023/09/04	0.1	29.80	0	0.00	29.85	0.1	5,182	0.00%
2023/09/01	3.2	29.50	7	29.47	29.20	-3.8	5,204	-0.07%
2023/08/31	6	29.17	0	0.00	29.65	6	5,201	0.12%
2023/08/29	2	27.85	0	28.10	28.20	2	5,199	0.04%
2023/08/28	0.1	28.10	2	28.05	27.85	-1.9	5,200	-0.04%
2023/08/25	3	28.43	0	0.00	28.10	3	5,171	0.06%
2023/08/24	1.3	28.42	0	0.00	28.15	1.3	5,156	0.03%
2023/08/23	0.2	28.48	0	0.00	28.40	0.2	5,133	0.00%
2023/08/22	7.2	28.36	3	28.57	28.85	4.2	5,103	0.08%
2023/08/21	22.1	29.52	0	0.00	29.10	22.1	5,036	0.44%
2023/08/18	23	31.51	1.3	32.08	30.70	21.7	4,948	0.44%
2023/08/17	13.9	49.26	1	51.60	48.00	12.9	4,648	0.28%
2023/08/16	0.3	49.03	2	49.70	51.10	-1.7	4,361	-0.04%
2023/08/15	5.3	50.44	0	0.00	50.30	5.3	4,278	0.12%
2023/08/14	8.4	50.31	4	50.53	51.00	4.4	4,226	0.10%
2023/08/11	3.3	52.42	0	0.00	52.20	3.3	4,092	0.08%
2023/08/10	0	0.00	4	52.30	52.50	-4	4,059	-0.10%
2023/08/09	3	52.43	3	52.93	52.40	0	4,029	0.00%
2023/08/07	2	50.70	1	51.60	51.70	1	4,045	0.02%
2023/08/04	7.4	51.13	6	50.98	51.00	1.4	4,011	0.03%
2023/08/02	13.2	52.28	11	52.34	51.80	2.2	3,930	0.06%
2023/08/01	2	57.10	3	56.63	56.30	-1	3,761	-0.03%
2023/07/31	7	57.99	8.3	57.24	57.00	-1.3	3,686	-0.04%
2023/07/28	41.5	55.18	36.1	55.72	56.60	5.5	3,515	0.16%
2023/07/27	23.1	52.38	26.2	51.32	53.00	-3.1	3,175	-0.10%
2023/07/26	5	48.30	2.5	48.22	48.45	2.5	2,840	0.09%
2023/07/25	3	47.20	15	47.45	47.80	-12	2,800	-0.43%
2023/07/24	4.9	46.27	2	46.00	46.30	2.9	2,760	0.10%
2023/07/21	7	45.84	0	0.00	45.80	7	2,764	0.25%
2023/07/20	4	45.68	1	46.30	45.85	3	2,798	0.11%
2023/07/19	2	44.60	1	44.50	44.60	1	2,785	0.04%
2023/07/18	0	0.00	2	44.68	44.35	-2	2,839	-0.07%
2023/07/17	1	44.90	3	45.03	44.75	-2	2,869	-0.07%
2023/07/14	1	44.90	0	0.00	44.95	1	2,936	0.03%
2023/07/13	4	44.55	0	0.00	44.30	4	3,005	0.13%
2023/07/12	0	0.00	2	44.80	44.80	-2	3,065	-0.07%
2023/07/11	0	0.00	2.3	44.82	44.85	-2.3	3,124	-0.07%
2023/07/10	0.2	44.81	0	0.00	44.65	0.2	3,262	0.01%
2023/07/07	1.1	44.77	0	0.00	44.75	1.1	3,377	0.03%
2023/07/06	11.1	44.69	0	0.00	44.75	11.1	3,447	0.32%
2023/07/05	2	45.40	0	0.00	45.10	2	3,526	0.06%
2023/07/04	4	44.87	4	44.75	44.60	0	3,691	0.00%
2023/07/03	1	43.15	1.1	43.81	43.85	-0.1	3,886	0.00%
2023/06/30	2	43.35	0	0.00	43.30	2	4,040	0.05%
2023/06/29	1.1	43.51	0.1	43.95	43.35	1	4,091	0.02%
2023/06/28	1	43.50	0	0.00	43.45	1	4,109	0.02%
2023/06/27	6	43.95	3	43.70	43.65	3	4,137	0.07%
2023/06/26	8.4	43.78	14	43.48	43.35	-5.6	4,244	-0.13%
2023/06/21	10.5	45.54	11.4	45.65	45.65	-0.9	4,211	-0.02%
2023/06/20	12.5	47.55	1	47.25	47.35	11.5	4,108	0.28%
2023/06/19	1	49.50	1	49.10	48.90	0	4,029	0.00%
2023/06/16	2	49.60	0	0.00	49.65	2	4,137	0.05%
2023/06/14	1	49.30	0	0.00	49.30	1	4,711	0.02%
2023/06/13	0	0.00	0	49.10	49.15	0	5,453	0.00%
2023/06/12	0	49.10	0	49.10	48.90	0	5,456	0.00%
2023/06/09	1	49.00	1	48.95	49.00	0	5,447	0.00%
2023/06/08	1	48.45	0	48.75	48.45	1	5,418	0.02%
2023/06/07	4	49.15	1	49.10	49.20	3	5,387	0.06%
2023/06/06	0	49.40	0	49.40	49.40	0	5,367	0.00%
2023/06/05	8	48.61	0	0.00	48.65	8	5,344	0.15%
2023/06/02	0.1	48.50	1	48.35	48.40	-0.9	5,303	-0.02%
2023/05/31	2	48.33	0	0.00	48.45	2	5,305	0.04%
2023/05/30	2	48.25	2	48.40	48.40	0	5,314	0.00%
2023/05/24	1	48.45	0	48.60	48.75	1	5,262	0.02%
2023/05/23	0	48.50	0	0.00	48.50	0	5,243	0.00%
2023/05/22	1	48.55	1	48.65	48.80	0	5,233	0.00%
2023/05/19	2	48.13	1	48.05	48.00	1	5,191	0.02%
2023/05/18	1	48.25	1	48.55	48.30	0	5,146	0.00%
2023/05/17	1	48.80	0	0.00	48.70	1	5,102	0.02%
2023/05/16	0	0.00	5	48.73	48.70	-5	5,084	-0.10%
2023/05/15	0	0.00	2	48.65	48.55	-2	5,072	-0.04%
2023/05/12	2	48.23	5	47.25	49.05	-3	5,044	-0.06%
2023/05/11	1.2	48.25	1	48.60	48.25	0.2	4,967	0.00%
2023/05/10	1	49.20	5	49.00	49.10	-4	4,902	-0.08%
2023/05/08	0	0.00	15	49.40	49.45	-15	4,856	-0.31%
2023/05/05	1	48.90	0	0.00	48.90	1	4,815	0.02%
2023/05/04	2	48.50	0	0.00	49.00	2	4,794	0.04%
2023/05/03	13	48.98	0	0.00	48.55	13	4,767	0.27%
2023/05/02	3	49.52	0	0.00	49.30	3	4,739	0.06%
2023/04/28	1	49.40	5.1	49.30	49.45	-4.1	4,707	-0.09%
2023/04/27	0	0.00	3	48.88	48.80	-3	4,657	-0.06%
2023/04/26	10	48.35	10	48.50	48.60	0	4,633	0.00%
2023/04/25	0	0.00	1.1	48.48	48.20	-1.1	4,599	-0.02%
2023/04/24	1	48.50	0	0.00	48.90	1	4,555	0.02%
2023/04/21	0	0.00	2	48.35	48.30	-2	4,527	-0.04%
2023/04/20	0	48.45	2	48.41	48.40	-2	4,464	-0.04%
2023/04/19	3.2	48.70	0	0.00	48.70	3.2	4,418	0.07%
2023/04/18	1	49.85	3.1	49.87	49.55	-2.1	4,344	-0.05%
2023/04/17	0.1	49.50	9.1	49.26	49.50	-9.1	4,266	-0.21%
2023/04/14	0.1	48.75	0	0.00	48.50	0.1	4,187	0.00%
2023/04/13	3.5	48.47	2	48.43	48.80	1.5	4,117	0.04%
2023/04/12	2	49.55	1	49.55	49.60	1	3,967	0.03%
2023/04/11	1	48.15	16.1	47.80	48.15	-15.1	3,828	-0.40%
2023/04/10	16.1	47.40	5	47.08	47.20	11.1	3,739	0.30%
2023/04/07	14.1	48.04	12	47.86	47.90	2.1	3,626	0.06%
2023/04/06	10	47.40	9	47.37	48.20	1	3,428	0.03%
2023/03/31	9.4	45.82	16.8	45.49	46.00	-7.4	3,178	-0.23%
2023/03/30	0	0.00	2	44.00	44.10	-2	2,984	-0.07%
2023/03/29	1.7	43.55	0	0.00	43.80	1.7	2,908	0.06%
2023/03/28	3	43.40	0	0.00	43.60	3	2,874	0.10%
2023/03/27	6	43.57	0	0.00	43.30	6	2,811	0.21%
2023/03/24	0	0.00	0.3	43.50	43.50	-0.3	2,621	-0.01%
2023/03/23	1	42.80	2.2	42.90	42.80	-1.2	2,530	-0.05%
2023/03/22	4	41.94	9.2	42.15	42.35	-5.1	2,451	-0.21%
2023/03/21	4.2	42.41	4	42.53	42.50	0.2	2,352	0.01%
2023/03/20	12	43.11	10.4	42.93	42.90	1.7	2,199	0.08%
2023/03/17	20.4	42.90	49.7	42.93	42.60	-29.3	2,013	-1.46%
2023/03/16	20.2	42.16	26.5	41.96	42.45	-6.3	1,551	-0.40%
2023/03/15	0	0.00	6	38.90	38.90	-6	779	-0.77%
2023/03/13	0	35.15	1	35.45	35.50	-1	738	-0.14%
2023/03/09	2	35.80	0	0.00	35.10	2	700	0.29%
2023/03/08	1	35.05	0	0.00	35.40	1	682	0.15%
2023/03/06	0.1	34.30	0	0.00	34.55	0.1	640	0.01%
2023/03/03	0	0.00	0	34.10	34.00	0	641	0.00%
2023/03/02	0	33.47	0	0.00	33.90	0	701	0.00%
2023/03/01	0	33.40	6	33.35	33.45	-6	699	-0.86%
2023/02/24	0	32.90	2	32.80	33.30	-2	688	-0.29%
2023/02/23	0	32.50	0	0.00	32.60	0	684	0.00%
2023/02/22	0	32.45	0	0.00	32.35	0	683	0.00%
2023/02/21	0	32.50	0	0.00	32.40	0	689	0.00%
2023/02/17	0	31.80	1	31.80	31.80	-1	689	-0.14%
2023/02/16	0	31.99	0	0.00	31.85	0	710	0.00%
2023/02/15	0	32.00	0	0.00	31.80	0	741	0.00%
2023/02/14	0	31.80	0	0.00	31.95	0	797	0.00%
2023/02/13	0	31.55	0	0.00	31.75	0	808	0.00%
2023/02/09	1	31.95	0	0.00	31.85	1	820	0.12%
2023/02/07	0	0.00	1	31.85	31.80	-1	813	-0.12%
2023/02/06	0	31.95	0	0.00	31.75	0	815	0.00%
2023/02/03	2	31.80	0	0.00	31.80	2	810	0.25%
2023/02/02	1	31.61	0	0.00	31.75	1	803	0.13%
2023/02/01	0	31.80	0	0.00	31.75	0	800	0.00%
2023/01/31	0	31.40	0	0.00	31.50	0	794	0.00%
2023/01/30	0	31.09	0	0.00	30.95	0	789	0.00%
2023/01/17	0	30.79	0	0.00	30.60	0	783	0.00%
2023/01/16	0	30.60	0	0.00	30.45	0	786	0.00%
2023/01/13	0	30.79	0	0.00	30.20	0	785	0.00%
2023/01/12	0	31.00	1	30.65	30.65	-1	846	-0.12%
2023/01/11	1.2	31.01	0	0.00	31.00	1.2	846	0.14%
2023/01/06	0	0.00	1	32.00	32.00	-1	845	-0.12%
2023/01/04	0.2	31.15	0	0.00	31.25	0.2	851	0.02%
2023/01/03	0.2	31.10	0	0.00	31.05	0.2	852	0.02%
2022/12/26	0.2	30.90	0	0.00	31.00	0.2	885	0.02%
2022/12/20	1	30.30	0	0.00	30.00	1	884	0.11%
2022/12/16	1	30.60	0	0.00	30.80	1	896	0.11%
2022/12/13	1	30.70	0	0.00	30.75	1	917	0.11%
2022/12/08	1	30.75	0	0.00	31.05	1	903	0.11%
2022/12/07	1	30.95	0	0.00	31.00	1	898	0.11%
2022/12/06	1	31.40	0	0.00	31.15	1	897	0.11%
2022/12/05	0	31.65	0	0.00	31.45	0	897	0.00%
2022/11/30	0	0.00	2	31.95	32.00	-2	887	-0.23%
2022/11/29	2	31.15	2	31.50	31.45	0	881	0.00%
2022/11/25	0.1	31.33	13	31.31	31.25	-12.9	875	-1.48%
2022/11/24	1.1	31.52	0	0.00	31.60	1.1	856	0.12%
2022/11/22	0.2	33.10	0	0.00	33.00	0.2	752	0.03%
2022/11/21	0	0.00	3	32.85	33.00	-3	742	-0.40%
2022/11/15	0	0.00	0.2	32.85	32.90	-0.2	713	-0.03%
2022/11/11	1	32.70	1	32.80	32.70	0	711	0.00%
2022/11/10	1	32.35	0.3	32.70	32.40	0.7	707	0.10%
2022/11/09	5	31.00	0	0.00	31.65	5	670	0.75%
2022/11/08	4	30.79	4.5	30.73	30.75	-0.5	672	-0.07%
2022/11/07	7	29.70	0	0.00	29.75	7	672	1.04%
2022/10/20	0.2	28.40	0	0.00	28.45	0.2	805	0.02%
2022/10/17	0	28.40	0	0.00	29.00	0	759	0.00%
2022/10/13	1.6	29.19	0	0.00	28.80	1.6	779	0.20%
2022/10/11	1.1	30.70	0	0.00	31.05	1.1	768	0.14%
2022/10/07	0	0.00	1	31.80	31.70	-1	770	-0.13%
2022/10/06	2	31.88	0	0.00	31.50	2	767	0.26%
2022/10/04	0	0.00	5	32.30	32.30	-5	754	-0.66%
2022/10/03	0.1	31.90	0	0.00	31.80	0.1	751	0.01%
2022/09/30	5	31.90	0	0.00	32.00	5	753	0.66%
2022/09/28	0.2	31.31	0	0.00	30.95	0.2	754	0.03%
2022/09/23	0.1	32.05	0	0.00	31.70	0.1	792	0.01%
2022/09/22	0.2	32.50	2	33.50	32.50	-1.8	819	-0.22%
2022/09/21	0	0.00	5	33.74	33.70	-5	858	-0.58%
2022/09/16	0.1	33.20	0	0.00	33.35	0.1	906	0.01%
2022/09/15	1	33.30	0	0.00	33.25	1	995	0.10%
2022/09/13	0.1	33.15	0	0.00	33.65	0.1	998	0.01%
2022/09/07	1.1	32.33	0	0.00	32.25	1.1	1,002	0.11%
2022/09/06	0	0.00	0.6	32.50	32.30	-0.6	1,007	-0.06%
2022/09/02	0	0.00	1	32.45	32.45	-1	1,030	-0.10%
2022/09/01	0	0.00	1	32.10	32.10	-1	1,052	-0.10%
2022/08/29	0	0.00	1	32.00	32.30	-1	1,147	-0.09%
2022/08/23	0.1	31.05	0	0.00	31.05	0.1	1,171	0.00%
2022/08/18	0.1	32.30	1	31.90	31.50	-0.9	1,178	-0.08%
2022/08/17	0.4	32.00	0	0.00	32.50	0.4	1,162	0.03%
2022/08/12	1	30.75	0	0.00	31.00	1	1,115	0.09%
2022/08/08	0	0.00	1	29.60	29.65	-1	1,098	-0.09%
2022/08/05	0	0.00	1	29.25	29.65	-1	1,100	-0.09%
2022/08/02	0	0.00	1	28.60	28.50	-1	1,097	-0.09%
2022/08/01	0	0.00	4	29.13	29.30	-4	1,086	-0.37%
2022/07/29	0.1	27.20	0	0.00	27.65	0.1	1,055	0.00%
2022/07/28	0.1	27.65	0	0.00	27.65	0.1	1,022	0.00%
2022/07/25	0	0.00	1	28.40	28.50	-1	1,016	-0.10%
2022/07/22	1	28.00	0	0.00	28.05	1	1,006	0.10%
2022/07/20	0	0.00	1	27.50	27.55	-1	987	-0.10%
2022/07/14	2	26.85	0	0.00	26.90	2	974	0.21%
2022/07/08	1.1	26.95	0	0.00	26.80	1.1	972	0.11%
2022/07/04	0.1	26.40	1	26.35	26.45	-0.9	969	-0.09%
2022/07/01	2	26.03	0	0.00	25.60	2	963	0.21%
2022/06/30	1.1	27.15	1	27.00	26.55	0.1	962	0.01%
2022/06/29	3.2	27.92	0	0.00	28.20	3.2	946	0.34%
2022/06/27	2	29.40	0	0.00	29.65	2	903	0.23%
2022/06/24	0	0.00	2	29.85	29.95	-2	914	-0.22%
2022/06/23	2	29.11	2	28.40	30.40	0	930	0.01%
2022/06/22	0.1	31.40	0	0.00	31.80	0.1	865	0.01%
2022/06/20	1	32.12	0	0.00	32.10	1	895	0.12%
2022/06/17	1.1	32.85	0	0.00	32.95	1.1	910	0.12%
2022/06/14	2	33.05	0	0.00	33.50	2	963	0.21%
2022/06/13	2	33.55	0	0.00	33.70	2	1,039	0.19%
2022/06/10	4.1	34.18	0	0.00	34.25	4.1	1,029	0.40%
2022/06/08	13	36.13	2	35.55	35.95	11	992	1.11%
2022/06/01	0	0.00	1	36.15	36.60	-1	926	-0.11%
2022/05/26	0	0.00	2	35.05	35.00	-2	892	-0.22%
2022/05/25	0	0.00	2	35.00	35.00	-2	891	-0.22%
2022/05/23	4	34.76	0	0.00	34.95	4	880	0.45%
2022/05/17	0	33.90	0	0.00	34.15	0	874	0.01%
2022/05/03	0.1	33.60	0	0.00	33.75	0.1	844	0.01%
2022/04/29	0.1	33.70	0	0.00	33.70	0.1	847	0.02%
2022/04/27	2.1	33.38	0	0.00	33.55	2.1	851	0.25%
2022/04/25	2	33.75	2	33.80	33.80	0	851	0.00%
2022/04/22	0.2	34.25	2	34.15	34.30	-1.8	869	-0.21%
2022/04/20	0	34.65	1	34.40	34.50	-1	886	-0.11%
2022/04/19	0	0.00	1	34.35	34.65	-1	894	-0.11%
2022/04/15	1	34.30	0	0.00	34.60	1	909	0.11%
2022/04/06	1.2	34.09	2	33.90	34.05	-0.8	913	-0.09%
2022/04/01	2	34.45	2	34.50	34.30	0	893	0.00%
2022/03/31	0.1	34.75	0	0.00	34.70	0.1	875	0.01%
2022/03/30	1.1	34.51	0	0.00	34.75	1.1	873	0.12%
2022/03/29	7	34.81	0	0.00	34.95	7	853	0.82%
2022/03/28	2.1	34.47	0	0.00	35.40	2.1	827	0.25%
2022/03/25	2.1	35.10	0	0.00	35.30	2.1	802	0.26%
2022/03/24	1.1	35.35	1	35.50	35.50	0.1	795	0.01%
2022/03/23	2.1	35.55	1	35.70	35.70	1.1	781	0.14%
2022/03/21	1.1	35.55	0	0.00	35.95	1.1	752	0.14%
2022/03/18	0.1	35.70	0	0.00	35.95	0.1	730	0.02%
2022/03/17	3.1	35.90	0	0.00	36.05	3.1	726	0.43%
2022/03/16	15.2	35.98	1	35.65	36.25	14.2	708	2.00%
2022/03/09	0.3	39.00	0	0.00	39.00	0.3	623	0.04%
2022/03/08	0	0.00	4	38.69	39.00	-4	626	-0.64%
2022/03/07	3	38.97	0	0.00	39.15	3	617	0.49%
2022/03/02	0	0.00	0	39.50	39.50	0	620	-0.01%
2022/02/25	0	0.00	0.2	39.35	39.35	-0.2	643	-0.03%
2022/02/23	0	0.00	0.1	39.45	39.65	-0.1	649	-0.02%
2022/02/22	1	39.30	2.3	39.39	39.40	-1.3	652	-0.20%
2022/02/17	0	0.00	0	39.30	39.40	0	670	0.00%
2022/02/16	0	39.40	0	39.40	39.40	0	694	0.00%
2022/02/14	0.8	39.29	0	0.00	39.10	0.8	760	0.10%
2022/02/10	1	39.30	0	0.00	39.50	1	772	0.13%
2022/02/09	1	39.35	0	0.00	39.50	1	775	0.13%
2022/02/07	0	0.00	1	39.50	39.55	-1	771	-0.13%
2022/01/26	0.1	39.05	0	0.00	39.00	0.1	769	0.01%
2022/01/25	2	38.78	0	0.00	39.00	2	773	0.26%
2022/01/24	0.1	38.70	0	0.00	39.00	0.1	774	0.01%
2022/01/21	0.1	39.10	0	0.00	38.95	0.1	770	0.01%
2022/01/20	0	0.00	1	39.10	39.30	-1	763	-0.13%
2022/01/19	0	39.40	4	39.00	39.30	-4	763	-0.52%
2022/01/18	1.1	39.03	8	39.13	39.00	-6.9	759	-0.90%
2022/01/17	3.2	39.16	0	0.00	39.40	3.2	751	0.43%
2022/01/14	2	39.45	2	39.50	39.85	0	722	0.00%
2022/01/13	0	40.00	0	0.00	40.00	0	707	0.00%
2022/01/12	5.1	39.91	2	39.83	40.05	3.1	705	0.44%
2022/01/11	1	39.91	0	0.00	40.05	1	692	0.15%
2022/01/10	0	40.10	0	0.00	40.15	0	685	0.01%
2022/01/07	2.1	40.05	8	40.05	40.15	-5.9	684	-0.86%
2022/01/06	0.3	40.16	5	40.10	40.40	-4.7	670	-0.70%
2022/01/05	1	40.25	0	0.00	40.40	1	665	0.15%
2022/01/04	1	40.20	0	0.00	40.50	1	665	0.15%
2022/01/03	2.3	40.38	0	0.00	40.55	2.3	658	0.35%
2021/12/30	1	40.70	0	0.00	40.65	1	653	0.15%
2021/12/28	0	40.40	0	0.00	40.30	0	659	0.01%
2021/12/27	1	40.25	0	0.00	40.30	1	665	0.15%
2021/12/24	1	40.15	0	0.00	40.30	1	670	0.15%
2021/12/23	5	40.31	0	0.00	40.25	5	667	0.75%
2021/12/22	2	40.25	0	0.00	40.15	2	669	0.30%
2021/12/21	2	40.45	0	0.00	40.20	2	665	0.30%
2021/12/20	3	40.97	0	0.00	40.90	3	657	0.46%
2021/12/17	1	41.25	0	0.00	41.50	1	642	0.16%
2021/12/16	2	41.40	0	0.00	41.60	2	638	0.31%
2021/12/15	1	41.35	0	0.00	41.65	1	641	0.16%
2021/12/14	2	41.68	0	0.00	41.75	2	636	0.31%
2021/12/13	1	41.85	3	41.95	42.20	-2	649	-0.31%
2021/12/10	0	0.00	2	41.70	41.85	-2	641	-0.31%
2021/12/09	0.5	41.55	10	41.50	41.70	-9.6	661	-1.44%
2021/12/08	0	0.00	3	41.45	41.60	-3	663	-0.45%
2021/12/07	1	41.45	0	0.00	41.50	1	658	0.15%
2021/12/06	1	41.50	1	41.79	41.45	0	656	-0.01%
2021/12/02	1	40.55	1	40.50	40.75	0	655	0.00%
2021/11/26	2	40.40	0	0.00	40.85	2	684	0.29%
2021/11/25	0	0.00	7	40.64	41.20	-7	678	-1.03%
2021/11/24	3	39.82	0	0.00	39.75	3	675	0.44%
2021/11/23	0	0.00	3	39.80	39.90	-3	707	-0.42%
2021/11/22	0	0.00	1	40.15	40.20	-1	741	-0.13%
2021/11/19	0	0.00	1.1	40.11	40.30	-1.1	821	-0.13%
2021/11/18	3	40.13	0	0.00	40.35	3	862	0.35%
2021/11/16	3	40.30	2	40.50	40.20	1	894	0.11%
2021/11/15	1	40.10	0	0.00	40.10	1	898	0.11%
2021/11/12	0	0.00	2.1	39.85	40.65	-2.1	892	-0.24%
2021/11/11	0	0.00	6	39.63	39.35	-6	871	-0.69%
2021/11/10	6	39.00	2	39.10	39.10	4	867	0.46%
2021/11/09	2	38.98	0	0.00	38.90	2	874	0.23%
2021/11/08	3	38.98	1	38.95	38.95	2	888	0.23%
2021/11/04	1	39.00	0	39.10	38.95	1	925	0.11%
2021/11/02	0.1	38.95	0	0.00	38.90	0.1	957	0.01%
2021/10/28	2	38.73	0	0.00	38.80	2	1,030	0.19%
2021/10/27	2	38.70	0	0.00	38.80	2	1,105	0.18%
2021/10/26	1	38.80	0	0.00	38.90	1	1,256	0.08%
2021/10/25	0	0.00	2	38.85	38.95	-2	1,266	-0.16%
2021/10/22	1	38.85	1	39.00	39.00	0	1,273	0.00%
2021/10/21	1	39.05	0	0.00	39.35	1	1,278	0.08%
2021/10/20	0	0.00	6	38.95	39.10	-6	1,278	-0.47%
2021/10/18	1	39.05	0	0.00	39.05	1	1,284	0.08%
2021/10/14	1	38.50	0	0.00	38.55	1	1,288	0.08%
2021/10/13	2	38.38	3	38.35	38.30	-1	1,293	-0.08%
2021/10/12	1	38.40	4	38.45	38.60	-3	1,298	-0.23%
2021/10/08	1	38.40	0	0.00	38.45	1	1,297	0.08%
2021/10/06	1.1	38.05	0	0.00	38.00	1.1	1,309	0.08%
2021/10/05	1	37.90	0	0.00	38.10	1	1,314	0.08%
2021/10/04	3	38.03	0	0.00	37.95	3	1,314	0.23%
2021/10/01	2	38.30	0	0.00	38.10	2	1,321	0.15%
2021/09/30	2	38.35	0	0.00	38.40	2	1,323	0.15%
2021/09/27	1.2	38.33	0	0.00	38.30	1.2	1,328	0.09%
2021/09/23	0	0.00	1	38.00	37.95	-1	1,333	-0.07%
2021/09/22	4	37.90	23	37.92	37.85	-19	1,333	-1.42%
2021/09/17	1.1	38.26	0	0.00	38.25	1.1	1,324	0.08%
2021/09/16	7.1	38.20	0	0.00	38.30	7.1	1,320	0.54%
2021/09/15	0	0.00	8	38.60	38.65	-8	1,302	-0.61%
2021/09/14	2	38.98	2	39.15	39.00	0	1,295	0.00%
2021/09/10	2	39.10	0	0.00	39.20	2	1,274	0.16%
2021/09/09	0	38.90	4	38.70	39.00	-4	1,272	-0.31%
2021/09/08	0	0.00	4	38.55	38.55	-4	1,268	-0.32%
2021/09/07	2	38.75	0	0.00	38.75	2	1,259	0.16%
2021/09/06	1	39.10	9	39.03	38.75	-8	1,253	-0.64%
2021/09/03	2	39.25	0	0.00	39.15	2	1,247	0.16%
2021/09/02	8	39.30	0	0.00	39.10	8	1,241	0.64%
2021/09/01	6	39.58	4	39.36	39.70	2	1,227	0.16%
2021/08/31	3	38.73	16	38.68	38.75	-13	1,214	-1.07%
2021/08/30	7	38.53	0	0.00	38.65	7	1,215	0.58%
2021/08/27	2	38.05	7.3	38.01	38.00	-5.3	1,202	-0.44%
2021/08/26	2	38.38	0	0.00	38.55	2	1,163	0.17%
2021/08/25	6	42.08	181	42.11	42.20	-175	1,127	-15.52%	大賣/鉅額交易
2021/08/24	3	42.17	0	0.00	42.10	3	1,050	0.29%
2021/08/23	1	42.25	0	0.00	42.25	1	1,012	0.10%
2021/08/20	3	41.98	5	42.14	42.10	-2	982	-0.20%
2021/08/19	0	0.00	4.5	42.24	42.10	-4.5	970	-0.47%
2021/08/18	2	41.73	0	0.00	42.50	2	963	0.21%
2021/08/17	3	42.18	2	42.70	41.95	1	947	0.11%
2021/08/16	7	42.55	0	0.00	42.50	7	935	0.75%
2021/08/13	11	42.95	0	0.00	42.95	11	912	1.20%
2021/08/12	9	43.16	1	43.30	43.05	8	906	0.88%
2021/08/11	5	42.57	0	0.00	42.65	5	895	0.56%
2021/08/10	18	42.95	0	0.00	43.05	18	894	2.01%
2021/08/09	5	44.15	3.2	44.23	43.75	1.8	905	0.20%
2021/08/05	2	44.33	0	0.00	44.40	2	938	0.21%
2021/08/04	0	0.00	3	44.30	44.45	-3	994	-0.30%
2021/08/03	3	43.35	19	44.03	44.40	-16	1,012	-1.58%
2021/08/02	2	43.05	1	44.05	43.20	1	992	0.10%
2021/07/30	5	42.90	30.4	43.17	42.95	-25.4	932	-2.72%
2021/07/28	0	0.00	20	40.03	40.35	-20	792	-2.52%
2021/07/26	0	0.00	3	40.75	40.70	-3	847	-0.35%
2021/07/22	8	40.05	0	0.00	40.15	8	872	0.92%
2021/07/21	2	39.85	0	0.00	39.90	2	891	0.22%
2021/07/16	0	0.00	1	40.25	40.35	-1	947	-0.11%
2021/07/14	0	0.00	3	39.65	39.70	-3	968	-0.31%
2021/07/13	3	39.90	0	0.00	39.60	3	998	0.30%
2021/07/12	1	40.05	0	0.00	40.00	1	1,013	0.10%
2021/06/25	0	0.00	20	39.15	39.10	-20	1,161	-1.72%
2021/06/24	5	39.00	1	38.95	39.10	4	1,230	0.32%
2021/06/22	0	0.00	1	38.90	38.95	-1	1,478	-0.07%
2021/06/11	0	0.00	12	39.20	39.25	-12	1,647	-0.73%
2021/06/08	0.1	38.75	0	0.00	38.85	0.1	1,702	0.01%
2021/06/07	1	38.45	0	0.00	38.50	1	1,704	0.06%
2021/06/04	11	38.86	0	0.00	38.85	11	1,699	0.65%
2021/06/03	1	39.35	2	39.35	39.20	-1	1,713	-0.06%
2021/05/31	1	38.80	0	0.00	38.90	1	1,783	0.06%
2021/05/27	0	0.00	1	39.35	39.30	-1	1,805	-0.06%
2021/05/24	0	0.00	1	39.35	39.30	-1	1,823	-0.05%
2021/05/18	1	38.10	0	0.00	38.10	1	1,840	0.05%
2021/05/17	2	36.40	0	0.00	36.15	2	1,839	0.11%
2021/05/14	2.1	37.14	0	0.00	37.30	2.1	1,806	0.11%
2021/05/13	4.2	37.50	0	0.00	37.55	4.2	1,779	0.24%
2021/05/11	0	0.00	3	40.10	39.75	-3	1,681	-0.18%
2021/05/10	0	0.00	1.3	40.23	40.40	-1.3	1,666	-0.08%
2021/05/07	0	0.00	3	39.95	39.95	-3	1,655	-0.18%
2021/05/05	0	0.00	2	39.80	39.60	-2	1,641	-0.12%
2021/05/04	2.1	39.24	1	39.25	39.25	1.1	1,636	0.07%
2021/05/03	11	40.46	0	0.00	40.15	11	1,606	0.68%
2021/04/29	0	0.00	5	40.59	40.75	-5	1,608	-0.31%
2021/04/28	0	0.00	4	40.50	40.35	-4	1,605	-0.25%
2021/04/27	1	40.30	0	0.00	40.30	1	1,621	0.06%
2021/04/26	0	0.00	0.2	39.90	39.95	-0.2	1,605	-0.01%
2021/04/22	2	40.00	4	40.00	39.75	-2	1,617	-0.12%
2021/04/21	2	39.75	0	0.00	39.80	2	1,594	0.13%
2021/04/20	2	39.50	2	39.73	39.60	0	1,598	0.00%
2021/04/19	1	39.60	11	39.66	39.75	-10	1,625	-0.62%
2021/04/14	0.3	38.55	1	38.55	38.55	-0.7	1,624	-0.04%
2021/04/13	5.1	38.60	0	0.00	38.45	5.1	1,633	0.31%
2021/04/12	2.2	38.42	0	0.00	38.35	2.2	1,648	0.14%
2021/04/09	2.1	38.73	1	38.60	38.65	1.1	1,628	0.06%
2021/04/08	1	38.90	1	38.90	38.95	0	1,616	0.00%
2021/04/07	4.2	38.83	0	0.00	38.95	4.2	1,609	0.26%
2021/04/06	14	38.89	3	38.85	38.85	11	1,610	0.68%
2021/04/01	0	0.00	1	38.95	38.90	-1	1,603	-0.06%
2021/03/31	4.2	38.82	0	0.00	38.80	4.2	1,593	0.26%
2021/03/30	4	38.86	0	0.00	38.90	4	1,582	0.25%
2021/03/29	4.2	38.79	0	0.00	38.85	4.2	1,563	0.27%
2021/03/26	0	0.00	1	39.15	39.10	-1	1,513	-0.07%
2021/03/25	30.6	38.98	4	39.44	39.60	26.6	1,493	1.78%
2021/03/23	3	42.77	0	0.00	42.60	3	1,294	0.23%
2021/03/19	1	42.05	0	0.00	42.50	1	1,229	0.08%
2021/03/18	1	42.40	16	41.46	42.75	-15	1,214	-1.24%
2021/03/16	1	41.25	1	41.45	41.40	0	1,185	0.00%
2021/03/12	0	0.00	1	40.30	40.30	-1	1,272	-0.08%
2021/03/09	1	39.80	0	0.00	40.20	1	1,292	0.08%
2021/03/08	1	40.00	2	40.15	40.15	-1	1,281	-0.08%
2021/03/05	2	40.73	0	0.00	40.40	2	1,275	0.16%
2021/03/04	0	0.00	1.2	40.41	40.80	-1.2	1,253	-0.10%
2021/03/03	2	39.70	0	0.00	40.10	2	1,245	0.16%
2021/03/02	0	0.00	1	39.95	39.95	-1	1,237	-0.08%
2021/02/25	1	39.60	0	0.00	39.90	1	1,237	0.08%
2021/02/24	1	39.75	0	0.00	39.75	1	1,246	0.08%
2021/02/22	1	39.10	7	39.23	39.50	-6	1,319	-0.45%
2021/02/18	1	38.90	0	0.00	39.20	1	1,351	0.07%
2021/02/17	1	38.45	6	38.50	39.15	-5	1,345	-0.37%
2021/02/05	1	38.00	0	0.00	38.20	1	1,332	0.08%
2021/02/03	1	37.90	0	0.00	38.10	1	1,357	0.07%
2021/01/28	1	37.85	0	0.00	38.10	1	1,356	0.07%
2021/01/26	1	38.00	1	38.00	38.10	0	1,357	0.00%
2021/01/25	1	38.00	0	0.00	38.10	1	1,360	0.07%
2021/01/22	3	37.20	2	37.20	37.45	1	1,370	0.07%
2021/01/21	1	37.60	2	37.58	37.65	-1	1,348	-0.07%
2021/01/20	2.2	37.79	0	0.00	37.70	2.2	1,336	0.16%
2021/01/19	2	38.23	1	38.10	38.20	1	1,307	0.08%
2021/01/18	2	37.68	0	0.00	38.35	2	1,316	0.15%
2021/01/15	11	38.38	13	38.30	38.35	-2	1,308	-0.15%
2021/01/14	7	38.84	0	0.00	39.00	7	1,324	0.53%
2021/01/13	3	39.12	0	0.00	39.35	3	1,319	0.23%
2021/01/12	8	39.41	0	0.00	39.65	8	1,296	0.62%
2021/01/11	2	39.78	0	0.00	39.95	2	1,277	0.16%
2021/01/08	9	39.94	0	0.00	40.00	9	1,272	0.71%
2021/01/07	1	40.20	0	0.00	40.20	1	1,240	0.08%
2021/01/06	3	39.97	2	40.18	40.10	1	1,254	0.08%
2021/01/04	1	39.10	0	0.00	39.55	1	1,208	0.08%
2020/12/31	0	0.00	3	39.40	39.40	-3	1,203	-0.25%
2020/12/29	1	38.85	0	0.00	39.20	1	1,213	0.08%
2020/12/28	3	39.10	0	0.00	39.20	3	1,247	0.24%
2020/12/22	3	38.93	0	0.00	38.95	3	1,298	0.23%
2020/12/21	1	39.15	0	0.00	39.20	1	1,316	0.08%
2020/12/14	0	0.00	2	38.05	38.10	-2	1,358	-0.15%
2020/12/10	1	37.90	1	38.30	38.35	0	1,468	0.00%
2020/12/09	3	37.18	3	37.22	37.90	0	1,458	0.00%
2020/12/08	7	38.76	4.4	38.90	38.25	2.6	1,396	0.19%
2020/12/04	1	39.60	0	0.00	39.60	1	1,327	0.08%
2020/12/02	0	0.00	2	39.40	39.80	-2	1,348	-0.15%
2020/11/30	16	39.65	0	0.00	39.60	16	1,370	1.17%
2020/11/27	0	0.00	2	39.90	39.90	-2	1,370	-0.15%
2020/11/25	4	39.05	9	39.25	39.10	-5	1,383	-0.36%
2020/11/24	2	39.15	0	0.00	39.10	2	1,382	0.14%
2020/11/23	3	38.93	0	0.00	39.30	3	1,386	0.22%
2020/11/20	7	38.96	1	39.40	38.95	6	1,381	0.43%
2020/11/19	3.3	40.75	1	40.15	40.45	2.3	1,358	0.17%
2020/11/18	0	0.00	0.5	40.10	40.25	-0.5	1,429	-0.03%
2020/11/11	0	0.00	1	39.85	39.55	-1	1,475	-0.07%
2020/11/10	16	39.61	27	39.21	39.05	-11	1,458	-0.75%
2020/11/04	1	38.00	0	0.00	38.65	1	1,447	0.07%
2020/10/29	14	39.05	15	38.90	39.15	-1	1,435	-0.07%
2020/10/28	0.5	39.45	0	0.00	39.45	0.5	1,445	0.03%
2020/10/26	16	39.93	0	0.00	39.75	16	1,491	1.07%
2020/10/23	0	0.00	3	39.65	39.70	-3	1,506	-0.20%
2020/10/19	0	0.00	1	39.15	39.20	-1	1,504	-0.07%
2020/10/14	0	0.00	8	38.75	38.90	-8	1,493	-0.54%
2020/10/13	8	38.80	0	0.00	38.80	8	1,501	0.53%
2020/10/12	0	0.00	1	38.45	38.55	-1	1,528	-0.07%
2020/10/07	1	38.50	0	0.00	38.65	1	1,579	0.06%
2020/10/06	4	38.85	1	38.70	39.00	3	1,616	0.19%
2020/09/30	0	0.00	1	37.85	38.00	-1	1,736	-0.06%
2020/09/25	5	36.50	1	36.40	36.95	4	2,064	0.19%
2020/09/24	2	36.95	0	0.00	37.05	2	2,129	0.09%
2020/09/23	0	0.00	3	37.90	37.90	-3	2,133	-0.14%
2020/09/22	3	38.40	2	38.10	38.00	1	2,155	0.05%
2020/09/18	2	38.00	1	38.20	38.05	1	2,207	0.05%
2020/09/17	0	0.00	1	38.85	38.55	-1	2,184	-0.05%
2020/09/16	2	39.20	0	0.00	38.70	2	2,193	0.09%
2020/09/15	0	0.00	4	37.83	38.35	-4	2,168	-0.18%
2020/09/14	0	0.00	1	37.15	37.20	-1	2,140	-0.05%
2020/09/09	4	36.64	0	0.00	36.85	4	2,155	0.19%
2020/09/08	1	36.85	0	0.00	37.05	1	2,153	0.05%
2020/09/07	5	37.15	0	0.00	37.25	5	2,170	0.23%
2020/09/01	0	0.00	1	37.50	37.50	-1	2,213	-0.05%
2020/08/31	1	37.90	0	0.00	37.80	1	2,206	0.05%
2020/08/28	0	0.00	1.6	37.46	37.60	-1.6	2,204	-0.07%
2020/08/25	0	0.00	1	38.00	37.25	-1	2,270	-0.04%
2020/08/24	0	0.00	1	37.45	37.85	-1	2,238	-0.04%
2020/08/21	2	35.53	2	35.50	35.90	0	2,183	0.00%
2020/08/20	2	34.80	2	35.05	35.20	0	2,186	0.00%
2020/08/19	0	0.00	1	36.20	35.90	-1	2,184	-0.05%
2020/08/11	1	35.70	0	0.00	35.75	1	2,260	0.04%
2020/08/10	0.3	35.40	0	0.00	35.40	0.3	2,271	0.01%
2020/08/06	1	35.35	0	0.00	35.45	1	2,308	0.04%
2020/08/04	0	0.00	1	35.45	35.55	-1	2,347	-0.04%
2020/08/03	0	0.00	1	35.80	35.50	-1	2,355	-0.04%
2020/07/31	0	0.00	2	36.55	36.35	-2	2,352	-0.09%
2020/07/30	0	0.00	3	35.82	36.00	-3	2,345	-0.13%
2020/07/29	0	0.00	5	34.49	35.00	-5	2,332	-0.21%
2020/07/28	0	0.00	1	33.25	33.65	-1	2,331	-0.04%
2020/07/27	1	33.50	2	33.65	33.80	-1	2,356	-0.04%
2020/07/23	1	34.40	0	0.00	34.75	1	2,368	0.04%
2020/07/17	1	34.70	0	0.00	35.00	1	2,395	0.04%
2020/07/16	1	34.50	7	35.11	35.20	-6	2,413	-0.25%
2020/07/13	2	33.00	0	0.00	33.35	2	2,361	0.08%
2020/07/10	8	33.41	3	33.30	33.75	5	2,330	0.21%
2020/07/09	15	34.39	4	34.18	34.15	11	2,279	0.48%
2020/07/08	27	36.33	2	36.08	35.85	25	2,192	1.14%
2020/07/07	3	39.07	4	38.89	39.40	-1	2,044	-0.05%
2020/07/06	5	38.81	1	38.80	39.50	4	1,963	0.20%
2020/07/03	3	38.40	12	37.92	38.70	-9	1,897	-0.47%
2020/07/02	0	0.00	2	36.60	36.85	-2	1,813	-0.11%
2020/07/01	1	36.25	2	36.15	36.35	-1	1,795	-0.06%
2020/06/29	3	35.98	2	36.20	36.00	1	1,770	0.06%
2020/06/24	1	35.75	2	35.80	35.90	-1	1,784	-0.06%
2020/06/23	1	35.85	0	0.00	35.80	1	1,936	0.05%
2020/06/22	0	0.00	2	36.15	36.15	-2	1,911	-0.10%
2020/06/17	0	0.00	2	34.35	34.40	-2	1,889	-0.11%
2020/06/15	0.1	33.85	0	0.00	33.85	0.1	1,981	0.01%
2020/06/12	0	0.00	8	33.21	34.05	-8	2,007	-0.40%
2020/06/11	6	33.94	1	33.85	34.20	5	2,034	0.25%
2020/06/09	3	34.67	0	0.00	34.90	3	2,087	0.14%
2020/06/08	1	35.00	0	0.00	34.75	1	2,132	0.05%
2020/06/05	1	34.95	0	0.00	35.00	1	2,122	0.05%
2020/06/03	1	34.80	2	35.00	34.90	-1	2,179	-0.05%
2020/06/02	1	34.45	0	0.00	34.75	1	2,159	0.05%
2020/06/01	2	34.70	1	34.80	34.60	1	2,151	0.05%
2020/05/29	0	0.00	3	33.98	34.05	-3	2,142	-0.14%
2020/05/28	0	0.00	1	33.95	33.85	-1	2,139	-0.05%
2020/05/27	1	33.80	1	33.80	34.00	0	2,147	0.00%
2020/05/25	13	33.30	8	33.12	33.35	5	2,133	0.23%
2020/05/22	0	0.00	3	32.28	32.10	-3	2,085	-0.14%
2020/05/20	1	31.95	0	0.00	32.10	1	2,094	0.05%
2020/05/19	0	0.00	1	32.15	32.10	-1	2,086	-0.05%
2020/05/18	0	0.00	6	31.92	31.95	-6	2,074	-0.29%
2020/05/15	2	31.50	2	31.55	31.45	0	2,050	0.00%
2020/05/14	2	31.30	0	0.00	31.45	2	2,038	0.10%
2020/05/12	2	31.73	0	0.00	31.85	2	2,023	0.10%
2020/05/11	1	32.10	1	32.00	32.15	0	2,011	0.00%
2020/05/08	3	31.70	1	31.80	31.60	2	1,990	0.10%
2020/05/07	2	31.60	0	0.00	31.75	2	1,982	0.10%
2020/05/06	2	31.73	0	0.00	31.80	2	1,983	0.10%
2020/05/05	1	32.10	21	31.95	32.00	-20	1,973	-1.01%
2020/05/04	1	31.75	0	0.00	32.00	1	1,975	0.05%
2020/04/29	0	0.00	1	31.60	32.00	-1	1,952	-0.05%
2020/04/27	1	30.85	1	30.90	30.95	0	1,991	0.00%
2020/04/23	0	0.00	3	30.65	30.65	-3	1,972	-0.15%
2020/04/17	0	0.00	4.5	30.66	30.80	-4.5	1,900	-0.24%
2020/04/16	1	30.75	0	0.00	30.80	1	1,883	0.05%
2020/04/15	2	30.75	0	0.00	30.90	2	1,878	0.11%
2020/04/13	0	0.00	1	30.65	30.65	-1	1,877	-0.05%
2020/04/09	3	29.30	0	0.00	29.50	3	1,869	0.16%
2020/04/07	2	29.05	1	29.15	29.15	1	1,947	0.05%
2020/04/01	1	28.90	6	28.84	28.90	-5	2,005	-0.25%
2020/03/31	0	0.00	1	28.90	29.00	-1	2,002	-0.05%
2020/03/30	1	28.60	0	0.00	28.85	1	1,993	0.05%
2020/03/27	9	29.25	7	29.06	28.30	2	1,989	0.10%
2020/03/25	2	24.70	14	24.74	24.75	-12	1,861	-0.64%
2020/03/20	0	0.00	1	22.40	22.35	-1	1,855	-0.05%
2020/03/19	2	20.60	0	0.00	20.45	2	1,817	0.11%
2020/03/17	15	22.90	5	23.05	24.00	10	1,742	0.57%
2020/03/13	11.1	24.32	1	24.50	26.55	10.1	1,715	0.59%
2020/03/12	3	26.02	2	25.85	27.00	1	1,674	0.06%
2020/03/10	0	0.00	1	27.00	27.75	-1	1,618	-0.06%
2020/03/09	4	27.95	2	28.15	28.00	2	1,569	0.13%
2020/03/06	1	29.30	0	0.00	29.25	1	1,532	0.07%
2020/03/05	1	29.00	2	29.50	29.40	-1	1,525	-0.07%
2020/03/04	4	28.93	1	28.60	28.90	3	1,530	0.20%
2020/03/03	1	29.50	0	0.00	29.50	1	1,523	0.07%
2020/03/02	1	29.05	8	28.50	29.40	-7	1,522	-0.46%
2020/02/27	13	30.40	0	0.00	29.90	13	1,510	0.86%
2020/02/25	1	30.95	0	0.00	31.30	1	1,526	0.07%
2020/02/24	2	31.23	0	0.00	31.60	2	1,535	0.13%
2020/02/17	1	32.40	0	0.00	32.50	1	1,598	0.06%
2020/02/13	2	32.65	0	0.00	32.50	2	1,598	0.13%
2020/02/11	0	0.00	2	31.38	31.40	-2	1,577	-0.13%
2020/02/10	5	30.65	0	0.00	30.70	5	1,576	0.32%
2020/02/07	3	30.37	0	0.00	30.65	3	1,595	0.19%
2020/02/06	9	30.76	0	0.00	30.95	9	1,594	0.56%
2020/02/03	0.2	30.10	0	0.00	30.35	0.2	1,612	0.01%
2020/01/31	0	0.00	2	30.80	30.75	-2	1,621	-0.12%
2020/01/30	3.2	30.08	1	30.10	29.85	2.2	1,629	0.13%
2020/01/13	0	0.00	10	32.10	32.00	-10	1,683	-0.59%
2020/01/10	7	31.30	1	31.40	31.35	6	1,678	0.36%
2020/01/08	1	31.40	0	0.00	31.60	1	1,688	0.06%
2020/01/06	0	0.00	1	31.30	31.65	-1	1,665	-0.06%
2020/01/03	3	31.67	0	0.00	31.95	3	1,633	0.18%
2020/01/02	8	32.24	2	32.08	32.10	6	1,604	0.37%
2019/12/31	3.1	31.60	0	0.00	31.60	3.1	1,585	0.20%
2019/12/30	6	33.54	0	0.00	33.00	6	1,492	0.40%
2019/12/25	0	0.00	3	33.28	33.25	-3	1,390	-0.22%
2019/12/24	4	32.91	3	33.20	33.55	1	1,361	0.07%
2019/12/23	1	32.55	0	0.00	32.60	1	1,318	0.08%
2019/12/18	2	31.35	0	0.00	31.30	2	1,273	0.16%
2019/12/13	0	0.00	24	30.38	30.40	-24	1,226	-1.96%
2019/12/12	1	30.15	0	0.00	30.45	1	1,212	0.08%
2019/12/11	10	30.00	0	0.00	29.95	10	1,192	0.84%
2019/12/10	1	30.50	0	0.00	30.50	1	1,169	0.09%
2019/12/09	1	29.95	1	29.90	30.60	0	1,149	0.00%
2019/12/02	5	28.70	0	0.00	28.95	5	1,169	0.43%
2019/11/27	0.1	28.60	4	28.56	28.80	-3.9	1,137	-0.34%
2019/11/25	1	28.90	0	0.00	28.20	1	1,117	0.09%
2019/11/18	0	0.00	1	27.20	27.20	-1	970	-0.10%
2019/11/12	1	26.60	0	0.00	26.35	1	976	0.10%
2019/11/05	0	0.00	3	26.37	26.40	-3	1,011	-0.30%
2019/11/04	3	26.85	0	0.00	26.55	3	1,018	0.29%
2019/10/29	0	0.00	1	26.80	26.75	-1	953	-0.10%
2019/10/25	0	0.00	1	25.80	25.85	-1	948	-0.11%
2019/10/23	2	25.88	1	25.80	25.60	1	924	0.11%
2019/10/17	8	24.50	0	0.00	24.35	8	916	0.87%
2019/10/16	1	23.95	0	0.00	23.95	1	916	0.11%
2019/10/01	0	0.00	2	24.00	24.00	-2	1,026	-0.19%
2019/09/25	1	23.55	0	0.00	23.50	1	1,084	0.09%
2019/09/19	0	0.00	1	23.40	23.65	-1	1,215	-0.08%
2019/09/10	0	0.00	1	23.30	23.60	-1	1,310	-0.08%
2019/09/09	3	23.77	0	0.00	23.65	3	1,300	0.23%
2019/09/06	0	0.00	6	24.85	24.15	-6	1,280	-0.47%
2019/09/04	0	0.00	2	24.40	24.25	-2	1,298	-0.15%
2019/09/03	6	24.34	0	0.00	24.20	6	1,298	0.46%
2019/09/02	1	24.50	0	0.00	24.45	1	1,295	0.08%
2019/08/30	1	24.65	0	0.00	24.65	1	1,312	0.08%
2019/08/27	0	0.00	1	24.55	24.65	-1	1,383	-0.07%
2019/08/26	0	0.00	1	24.20	24.70	-1	1,420	-0.07%
2019/08/22	2	24.43	0	0.00	24.30	2	1,453	0.14%
2019/08/20	1	24.40	0	0.00	24.10	1	1,499	0.07%
2019/08/19	3	24.75	0	0.00	24.75	3	1,496	0.20%
2019/08/15	1	24.60	0	0.00	24.60	1	1,485	0.07%
2019/08/14	1	24.45	2	24.68	24.50	-1	1,471	-0.07%
2019/08/13	0	0.00	0.7	24.60	24.75	-0.7	1,457	-0.05%
2019/08/08	0	0.00	3	23.83	23.85	-3	1,434	-0.21%
2019/08/05	0	0.00	1	23.80	23.60	-1	1,410	-0.07%
2019/08/01	0	0.00	1	23.35	23.45	-1	1,398	-0.07%
2019/07/31	0	0.00	4	23.00	23.40	-4	1,395	-0.29%
2019/07/30	3	23.45	23	23.58	23.05	-20	1,384	-1.44%
2019/07/25	3	23.65	1	23.65	23.60	2	1,319	0.15%
2019/07/24	1	23.90	0	0.00	23.85	1	1,305	0.08%
2019/07/17	1	22.40	0	0.00	22.85	1	1,228	0.08%
2019/07/16	0	0.00	11	22.80	22.70	-11	1,214	-0.91%
2019/07/15	7	21.82	0	0.00	22.10	7	1,183	0.59%
2019/07/09	10	21.80	0	0.00	21.75	10	1,138	0.88%
2019/07/05	0	0.00	13	21.87	21.95	-13	1,117	-1.16%
2019/07/04	0	0.00	2	21.95	21.95	-2	1,096	-0.18%
2019/07/03	0	0.00	18	21.30	21.60	-18	1,082	-1.66%
2019/07/02	25	21.12	3	21.20	21.25	22	1,065	2.06%
2019/07/01	13	20.46	0	0.00	20.75	13	1,044	1.25%
2019/06/28	1	20.15	0	0.00	20.05	1	1,026	0.10%
2019/06/24	0	0.00	2	21.20	21.20	-2	880	-0.23%
2019/06/20	0	0.00	6	21.00	21.05	-6	890	-0.67%
2019/06/19	6	21.25	0	0.00	21.30	6	864	0.69%
2019/06/14	0	0.00	22	21.15	21.20	-22	821	-2.68%
2019/06/11	4	20.88	0.1	20.85	20.85	3.9	770	0.51%
2019/06/10	8	21.09	0	0.00	20.75	8	766	1.04%
2019/06/06	26	20.98	37	20.66	20.95	-11	752	-1.46%
2019/06/05	30	21.35	52	21.29	21.05	-22	734	-3.00%
2019/06/04	23	21.85	16	21.60	21.75	7	694	1.01%
2019/05/31	0	0.00	21	21.87	21.95	-21	646	-3.25%
2019/05/30	1	21.35	0	0.00	21.60	1	606	0.16%
2019/05/29	21	21.05	12	20.80	21.05	9	578	1.56%
2019/05/28	6	21.00	1	20.90	20.90	5	571	0.88%
2019/05/27	1	20.70	0	0.00	20.80	1	552	0.18%
2019/05/24	3	20.00	8	20.22	20.20	-5	528	-0.95%
2019/05/23	2	19.90	0	0.00	19.95	2	508	0.39%
2019/05/20	22	19.93	0	0.00	19.80	22	514	4.28%
2019/05/17	0	0.00	2	19.95	19.80	-2	519	-0.39%
2019/05/10	0	0.00	1	19.15	19.30	-1	490	-0.20%
2019/05/09	2	19.30	0	0.00	19.30	2	491	0.41%
2019/05/02	0	0.00	1	19.25	19.25	-1	517	-0.19%
2019/04/24	1	19.30	3	19.30	19.25	-2	536	-0.37%
2019/04/19	5	18.75	0	0.00	18.80	5	514	0.97%
2019/04/17	7	18.78	0	0.00	18.90	7	520	1.35%
2019/04/16	9	18.77	2	18.85	18.75	7	519	1.35%
2019/04/15	4	18.75	2	18.80	18.85	2	526	0.38%
2019/04/12	5	18.72	0	0.00	18.75	5	527	0.95%
2019/04/11	1	18.80	0	0.00	18.75	1	527	0.19%
2019/04/03	1	18.65	0	0.00	18.70	1	537	0.19%
2019/03/29	0.1	18.75	0	0.00	18.75	0.1	540	0.02%
2019/03/27	0	0.00	3	18.75	18.75	-3	535	-0.56%
2019/03/26	1	18.55	1	18.70	18.75	0	531	0.00%
2019/03/11	1	19.60	2	19.55	19.55	-1	495	-0.20%
2019/03/07	0.1	19.85	0	0.00	19.85	0.1	492	0.02%
2019/03/06	0	0.00	3	20.12	20.10	-3	490	-0.61%
2019/03/04	2	19.68	0	0.00	19.75	2	486	0.41%
2019/02/27	0	0.00	1	19.60	19.65	-1	482	-0.21%
2019/02/26	1.1	19.65	3	19.60	19.70	-1.9	483	-0.39%
2019/02/25	0	0.00	1	19.25	19.20	-1	472	-0.21%
2019/02/20	0	0.00	1	19.20	19.15	-1	468	-0.21%
2019/02/18	0	0.00	5	19.20	19.20	-5	457	-1.09%
2019/02/12	0.1	18.80	0	0.00	18.85	0.1	442	0.02%
2019/01/28	6	18.98	0	0.00	18.90	6	457	1.31%
2019/01/25	1	18.75	0	0.00	18.75	1	464	0.22%
2019/01/24	0	0.00	2	18.30	18.30	-2	470	-0.43%
2019/01/22	3.5	17.98	1	18.20	18.20	2.5	483	0.52%
2019/01/10	0	0.00	1	17.35	17.25	-1	560	-0.18%
2019/01/08	0.1	17.35	1.4	17.35	17.35	-1.3	570	-0.22%
2019/01/04	0.3	17.00	0	0.00	16.95	0.3	567	0.05%
2019/01/03	0	0.00	2.7	17.07	17.05	-2.7	564	-0.48%
2019/01/02	1	16.90	0	0.00	17.00	1	563	0.18%
2018/12/20	1	16.05	0	0.00	16.10	1	550	0.18%
2018/12/19	3	16.17	0	0.00	16.10	3	545	0.55%
2018/12/07	0	0.00	5	16.25	16.35	-5	551	-0.91%
2018/12/03	5	16.50	0	0.00	16.55	5	574	0.87%
2018/11/29	0	0.00	1	16.65	16.60	-1	576	-0.17%
2018/11/28	3	16.57	0	0.00	16.60	3	575	0.52%
2018/11/26	11	16.50	0	0.00	16.55	11	578	1.90%
2018/11/23	1	16.40	0	0.00	16.35	1	578	0.17%
2018/11/19	1	16.60	0	0.00	16.60	1	579	0.17%
2018/11/15	1	16.25	1	16.25	16.25	0	582	0.00%
2018/11/14	1	16.15	0	0.00	16.15	1	583	0.17%
2018/11/08	2	16.45	1	16.55	16.40	1	624	0.16%
2018/10/30	2	16.10	0	0.00	16.10	2	685	0.29%
2018/09/10	1	18.10	0	0.00	18.05	1	1,046	0.10%
2018/09/07	1	18.50	0	0.00	18.40	1	1,045	0.10%
2018/09/06	2	18.68	0	0.00	18.70	2	1,062	0.19%
2018/08/31	1	18.80	0	0.00	19.00	1	1,172	0.09%
2018/08/13	3	19.50	0	0.00	19.20	3	1,662	0.18%
2018/08/10	2	19.70	0	0.00	19.70	2	1,678	0.12%
2018/08/08	2	19.60	0	0.00	19.60	2	1,705	0.12%
2018/08/02	2	19.55	0	0.00	19.55	2	1,755	0.11%
2018/07/27	0	0.00	1	19.55	19.50	-1	1,781	-0.06%
2018/07/26	1	19.65	0	0.00	19.65	1	1,788	0.06%
2018/07/20	4	19.70	29	19.89	19.70	-25	1,817	-1.38%
2018/07/19	0	0.00	5	20.05	20.10	-5	1,829	-0.27%
2018/07/02	0	0.00	1	23.55	23.50	-1	1,666	-0.06%
2018/06/26	5	23.45	10	23.40	23.50	-5	1,671	-0.30%
2018/06/22	10	23.80	0	0.00	23.85	10	1,675	0.60%
2018/06/21	10	24.08	10	23.95	23.95	0	1,689	0.00%
2018/06/15	1	24.25	10	24.30	24.25	-9	1,779	-0.51%
2018/06/13	0	0.00	10	24.10	24.25	-10	1,779	-0.56%
2018/06/12	0	0.00	10	24.05	24.15	-10	1,773	-0.56%
2018/06/11	1	23.60	1	23.85	23.65	0	1,766	0.00%
2018/06/08	10	24.40	10	24.55	24.25	0	1,786	0.00%
2018/06/07	0	0.00	12	24.15	24.55	-12	1,774	-0.68%
2018/06/06	0	0.00	11	24.01	23.80	-11	1,752	-0.63%
2018/06/05	10	23.75	17	23.66	23.95	-7	1,725	-0.41%
2018/06/04	0	0.00	23	23.17	23.45	-23	1,693	-1.36%
2018/06/01	0	0.00	215	23.00	23.00	-215	1,657	-12.97%	大賣/鉅額交易
2018/05/31	0	0.00	186	23.05	23.00	-186	1,661	-11.19%	大賣/鉅額交易
2018/05/30	1	22.25	62	22.85	23.00	-61	1,646	-3.70%
2018/05/29	0	0.00	197	22.40	22.35	-197	1,676	-11.75%	大賣/鉅額交易
2018/05/28	0	0.00	175	22.55	22.60	-175	1,669	-10.48%	大賣/鉅額交易
2018/05/25	0	0.00	110	22.81	22.45	-110	1,670	-6.59%	大賣/鉅額交易
2018/05/24	15	22.93	380	23.00	23.00	-365	1,651	-22.10%	大賣/鉅額交易
2018/05/23	0	0.00	161	22.33	22.50	-161	1,603	-10.04%	大賣/鉅額交易
2018/05/22	0	0.00	51	22.00	22.10	-51	1,607	-3.17%
2018/05/21	0	0.00	50	21.94	21.95	-50	1,606	-3.11%
2018/05/18	0	0.00	31.3	21.80	21.90	-31.3	1,597	-1.96%
2018/05/17	0	0.00	10	21.40	21.45	-10	1,576	-0.63%
2018/05/16	0	0.00	116	21.19	21.40	-116	1,562	-7.43%	大賣/鉅額交易
2018/05/15	0	0.00	100	20.85	20.95	-100	1,545	-6.47%
2018/05/14	1	20.70	120	20.74	20.75	-119	1,578	-7.54%	大賣/鉅額交易
2018/05/11	0	0.00	116	20.74	20.70	-116	1,569	-7.39%	大賣/鉅額交易
2018/05/10	0	0.00	3	20.70	20.70	-3	1,552	-0.19%
2018/04/30	1	21.40	0	0.00	21.40	1	1,527	0.07%
2018/04/25	37	20.50	2	20.55	20.70	35	1,512	2.31%
2018/04/24	1	20.85	5	20.90	20.85	-4	1,492	-0.27%
2018/04/17	0	0.00	1	21.15	21.15	-1	1,502	-0.07%
2018/04/12	2	21.80	36	21.76	21.70	-34	1,532	-2.22%
2018/04/11	0	0.00	1	21.95	21.90	-1	1,536	-0.07%
2018/04/10	1	21.75	0	0.00	21.70	1	1,549	0.06%
2018/04/09	0	0.00	3	21.55	21.50	-3	1,564	-0.19%
2018/04/03	10	21.90	0	0.00	21.95	10	1,589	0.63%
2018/03/27	3	22.50	0	0.00	22.35	3	1,600	0.19%
2018/03/26	0	0.00	10	22.25	22.30	-10	1,585	-0.63%
2018/03/23	0	0.00	4	21.59	22.10	-4	1,557	-0.26%
2018/03/21	30	21.97	30	21.78	21.75	0	1,493	0.00%
2018/03/20	0	0.00	1	22.30	22.30	-1	1,419	-0.07%
2018/03/19	0	0.00	2	22.40	22.30	-2	1,409	-0.14%
2018/03/14	10	22.10	26	22.27	22.20	-16	1,366	-1.17%
2018/03/09	0	0.00	3	21.40	21.25	-3	1,316	-0.23%
2018/02/26	45	20.70	0	0.00	20.70	45	1,176	3.82%
2018/02/23	16	20.59	0	0.00	20.50	16	1,161	1.38%
2018/02/22	3	20.25	1	20.45	20.30	2	1,157	0.17%
2018/02/21	2	19.90	0	0.00	19.90	2	1,125	0.18%
2018/02/12	2	19.55	0	0.00	19.55	2	1,139	0.18%
2018/02/09	1	19.50	1	19.45	19.55	0	1,137	0.00%
2018/02/08	0	0.00	2	19.60	19.65	-2	1,129	-0.18%
2018/02/05	4	19.54	0	0.00	19.80	4	1,141	0.35%
2018/02/01	7	19.88	0	0.00	19.70	7	1,137	0.62%
2018/01/26	4	19.96	0	0.00	20.00	4	1,121	0.36%
2018/01/25	10	19.88	0	0.00	19.90	10	1,117	0.90%
2018/01/23	1	19.80	0	0.00	19.70	1	1,123	0.09%
2018/01/22	0	0.00	1	19.85	19.85	-1	1,125	-0.09%
2018/01/18	0	0.00	1	20.20	20.20	-1	1,169	-0.09%
2018/01/17	0	0.00	5	20.20	20.20	-5	1,177	-0.42%
2018/01/09	0	0.00	8	19.65	19.50	-8	1,156	-0.69%
2018/01/08	10	20.10	7	19.76	19.80	3	1,151	0.26%
2018/01/05	5	19.45	5	19.50	19.50	0	1,092	0.00%
2018/01/04	2	19.35	15	19.37	19.45	-13	1,083	-1.20%
2018/01/03	24	19.84	5	19.88	19.70	19	1,068	1.78%
2018/01/02	1	19.60	7	19.60	19.60	-6	1,046	-0.57%