湧德 (3689)-國泰-高雄券商分點個股進出

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

湧德

(3689)

可現股當沖

股價
62.0
漲跌
▼0.7
漲幅
-1.12%
成交量
786張
產業
上櫃電子零組件類股
170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

湧德 (3689)籌碼相關－國泰-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

國泰-高雄券商分點個股進出
國泰-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
2024/05/03	0	62.45	1	61.90	62.00	-1	6,180	-0.02%
2024/05/02	1	62.30	1	62.50	62.70	0	6,175	0.00%
2024/04/30	1.1	63.04	0	0.00	63.40	1.1	6,178	0.02%
2024/04/29	0	63.39	1	63.40	63.40	-1	6,172	-0.02%
2024/04/26	1	62.89	0	62.80	62.40	1	6,165	0.02%
2024/04/25	3	63.17	1	63.20	62.70	2	6,156	0.03%
2024/04/24	3	63.90	2	63.55	63.80	1	6,153	0.02%
2024/04/23	0	61.40	1	61.60	61.20	-1	6,124	-0.02%
2024/04/22	1	61.50	1	60.90	60.60	0	6,111	0.00%
2024/04/19	3.1	60.61	1.2	60.72	60.60	1.9	6,078	0.03%
2024/04/18	2.1	63.28	0	65.00	62.90	2.1	6,039	0.03%
2024/04/17	0	0.00	1	64.70	64.70	-1	6,011	-0.02%
2024/04/16	1	64.20	8	64.40	64.00	-7	5,993	-0.12%
2024/04/15	0.1	66.99	4	67.55	66.50	-3.9	5,980	-0.06%
2024/04/12	5	69.28	2	68.80	68.60	3	5,983	0.05%
2024/04/11	0	69.30	8	69.04	68.90	-8	5,976	-0.13%
2024/04/10	1	70.50	3	70.57	70.20	-2	5,960	-0.03%
2024/04/09	5.1	71.42	3.2	70.39	70.50	2	5,947	0.03%
2024/04/08	13.1	71.87	5	71.60	71.90	8.1	5,914	0.14%
2024/04/03	5	73.76	9	73.91	73.60	-4	5,870	-0.07%
2024/04/02	10	75.65	2	76.99	74.90	8	5,860	0.14%
2024/04/01	33.1	79.31	29.2	80.65	78.40	3.9	5,782	0.07%
2024/03/29	1.1	76.00	8	76.29	76.20	-6.9	5,618	-0.12%
2024/03/28	2	74.71	4.3	74.71	74.40	-2.3	5,566	-0.04%
2024/03/27	3	74.10	3.1	74.42	74.00	-0.1	5,519	0.00%
2024/03/26	21	75.98	8	74.99	74.40	13	5,490	0.24%
2024/03/25	6	78.82	7.1	78.22	78.50	-1.1	5,376	-0.02%
2024/03/22	7	77.41	13	77.37	77.10	-6	5,312	-0.11%
2024/03/21	1	76.00	0.1	76.96	76.30	0.9	5,260	0.02%
2024/03/20	9.1	76.78	1	76.20	75.00	8.1	5,228	0.16%
2024/03/19	6	76.10	11	75.00	75.80	-5	5,188	-0.10%
2024/03/18	12	72.59	17.1	73.11	74.10	-5.1	5,094	-0.10%
2024/03/15	11	73.35	15	74.19	71.30	-4	5,043	-0.08%
2024/03/14	12	77.17	6	78.30	75.90	6	4,935	0.12%
2024/03/13	7	77.79	9.1	77.91	78.00	-2.1	4,883	-0.04%
2024/03/12	60	78.58	57	78.51	78.60	3	4,828	0.06%
2024/03/11	27.1	78.57	17	78.84	77.10	10.1	4,694	0.22%
2024/03/08	53.5	79.52	71.3	79.09	78.00	-17.9	4,547	-0.39%
2024/03/07	95.8	87.76	94.1	87.07	81.70	1.6	4,256	0.04%
2024/03/06	159.1	85.90	135.1	86.72	88.50	24	3,827	0.63%	大買/大賣/
2024/03/05	41	80.21	52.5	81.66	84.30	-11.5	3,234	-0.36%
2024/03/04	56	77.10	88.1	77.49	76.70	-32.1	2,976	-1.08%
2024/03/01	23.4	75.88	40	75.21	75.00	-16.7	2,689	-0.62%
2024/02/29	32.2	75.55	14	75.91	75.90	18.2	2,594	0.70%
2024/02/27	20.1	74.50	59	74.10	76.70	-38.9	2,399	-1.62%
2024/02/26	112.2	75.53	36.3	74.43	73.60	75.9	2,114	3.59%	大買/
2024/02/23	22	72.66	48.7	74.58	75.40	-26.7	1,794	-1.49%
2024/02/22	36	65.97	26	67.39	68.60	10	1,517	0.66%
2024/02/21	29	63.36	7	63.16	64.70	22	1,147	1.92%
2024/02/20	0	0.00	3	59.50	58.90	-3	1,027	-0.29%
2024/02/19	6	59.70	0.1	59.60	59.20	5.9	1,043	0.57%
2024/02/16	2	58.65	2	57.90	58.70	0	1,066	0.00%
2024/02/05	0	55.70	0	0.00	55.90	0	1,130	0.00%
2024/02/02	0	56.30	0	57.30	55.80	0	1,134	0.00%
2024/01/31	0.1	56.30	0	0.00	56.30	0.1	1,160	0.01%
2024/01/26	6	57.10	1	56.90	56.70	5	1,206	0.41%
2024/01/24	1	57.00	7	56.84	56.80	-6	1,220	-0.49%
2024/01/23	0	0.00	1	56.20	56.00	-1	1,218	-0.08%
2024/01/22	0	0.00	0.1	56.15	56.30	-0.1	1,220	0.00%
2024/01/19	1	56.00	0	0.00	55.90	1	1,220	0.08%
2024/01/18	0	56.30	0	0.00	56.20	0	1,225	0.00%
2024/01/12	0	0.00	2	55.60	55.60	-2	1,242	-0.16%
2024/01/11	2	55.60	0	0.00	55.80	2	1,243	0.16%
2024/01/10	0	55.00	0	0.00	54.90	0	1,253	0.00%
2024/01/09	6	55.43	2	54.90	54.80	4	1,266	0.32%
2024/01/08	0	0.00	2	54.55	55.00	-2	1,267	-0.16%
2024/01/05	0.1	57.00	0.1	57.00	56.80	0	1,253	0.00%
2024/01/04	0	56.90	0	0.00	57.30	0	1,256	0.00%
2024/01/02	3	57.30	0	0.00	57.40	3	1,282	0.24%
2023/12/28	0	0.00	1	57.80	56.80	-1	1,305	-0.08%
2023/12/27	0	0.00	0	56.80	56.60	0	1,318	0.00%
2023/12/26	0	0.00	0	55.50	55.70	0	1,323	0.00%
2023/12/25	1.1	55.58	2	55.70	55.40	-0.9	1,329	-0.07%
2023/12/22	0	0.00	1	55.60	55.60	-1	1,340	-0.07%
2023/12/19	0	0.00	2	56.20	56.70	-2	1,369	-0.15%
2023/12/14	2	57.25	1	57.30	56.70	1	1,520	0.07%
2023/12/13	1	56.40	0	0.00	56.70	1	1,517	0.07%
2023/12/12	0	0.00	2	56.45	56.40	-2	1,533	-0.13%
2023/12/11	2	56.75	0	0.00	56.50	2	1,541	0.13%
2023/12/08	4	57.10	1	57.29	57.10	3	1,543	0.19%
2023/12/07	5	57.20	5	57.18	56.70	0	1,554	0.00%
2023/12/06	4	60.88	1.1	60.62	60.70	2.9	1,515	0.19%
2023/12/05	9	60.91	4	60.80	60.90	5	1,522	0.33%
2023/12/04	7	63.07	0	61.70	61.80	7	1,546	0.45%
2023/12/01	4	62.68	0.1	62.90	62.70	3.9	1,532	0.25%
2023/11/30	1.1	62.58	2	62.15	62.20	-0.9	1,524	-0.06%
2023/11/29	11	63.42	6.1	62.26	61.60	4.9	1,526	0.32%
2023/11/28	4	61.27	1.3	60.55	62.00	2.8	1,463	0.19%
2023/11/27	0	0.00	6	59.33	58.30	-6	1,427	-0.42%
2023/11/24	3	60.10	2	59.60	59.50	1	1,447	0.07%
2023/11/22	6	59.57	6	60.30	59.20	0	1,508	0.00%
2023/11/21	2	58.70	4	59.70	59.40	-2	1,538	-0.13%
2023/11/20	1	58.42	0	0.00	58.40	1	1,654	0.06%
2023/11/17	10	59.00	3	59.47	58.60	7	1,832	0.38%
2023/11/16	1.1	59.36	6	59.77	59.30	-4.9	1,982	-0.25%
2023/11/15	4.1	60.49	3	60.33	60.60	1.1	2,149	0.05%
2023/11/14	11	59.78	6	59.43	60.00	5	2,358	0.21%
2023/11/13	0	0.00	0	56.30	56.40	0	2,718	0.00%
2023/11/10	0	0.00	0	55.00	55.00	0	2,979	0.00%
2023/11/09	0	0.00	1	55.50	55.60	-1	3,046	-0.03%
2023/11/08	3	54.63	0	0.00	54.50	3	3,064	0.10%
2023/11/07	0	0.00	1	54.40	54.40	-1	3,120	-0.03%
2023/11/03	5.1	53.47	0	0.00	53.00	5.1	3,269	0.16%
2023/11/02	0	0.00	1.4	52.80	52.80	-1.4	3,352	-0.04%
2023/11/01	2.1	50.73	4	51.15	51.50	-1.9	3,570	-0.05%
2023/10/31	2	50.31	3	51.70	50.10	-1	3,683	-0.03%
2023/10/30	0	0.00	5	51.00	51.00	-5	3,769	-0.13%
2023/10/27	0.1	50.30	4	50.60	50.20	-3.9	3,841	-0.10%
2023/10/26	5.2	49.96	0	0.00	49.75	5.2	3,999	0.13%
2023/10/25	0	50.80	2	51.30	51.10	-2	4,110	-0.05%
2023/10/24	4.1	49.73	2	50.30	50.40	2.1	4,195	0.05%
2023/10/23	0.1	50.36	0	0.00	49.85	0.1	4,463	0.00%
2023/10/20	2.2	49.49	3	48.90	49.60	-0.8	4,771	-0.02%
2023/10/19	2.7	49.84	0	0.00	50.30	2.7	4,945	0.05%
2023/10/18	6.4	50.27	1.9	50.26	49.50	4.5	5,060	0.09%
2023/10/17	6.5	50.95	0.1	51.00	50.80	6.4	5,077	0.13%
2023/10/16	0	52.00	3	52.00	52.00	-3	5,099	-0.06%
2023/10/13	0	52.45	0	0.00	52.50	0	5,240	0.00%
2023/10/11	0.2	53.37	2	53.35	52.90	-1.8	5,400	-0.03%
2023/10/04	0	56.70	2	55.70	55.60	-2	5,448	-0.04%
2023/10/03	0.5	57.50	0	0.00	56.80	0.5	5,491	0.01%
2023/09/27	0	0.00	4	57.98	58.40	-4	5,636	-0.07%
2023/09/26	0	60.70	0	0.00	58.50	0	5,670	0.00%
2023/09/22	1	60.80	0	0.00	60.40	1	5,652	0.02%
2023/09/21	1	62.89	1	61.00	61.30	0	5,635	0.00%
2023/09/20	2	62.20	0.1	62.62	62.50	1.9	5,571	0.03%
2023/09/19	3	61.77	2	61.85	61.20	1	5,537	0.02%
2023/09/18	1	61.00	0.1	61.40	60.30	0.9	5,473	0.02%
2023/09/15	2	61.30	1.2	61.04	61.30	0.8	5,462	0.01%
2023/09/13	0	0.00	0	59.00	59.00	0	5,426	0.00%
2023/09/12	0	0.00	1	56.90	57.80	-1	5,418	-0.02%
2023/09/11	3	58.90	12	58.58	58.60	-9	5,409	-0.17%
2023/09/08	0.1	60.90	0	0.00	60.10	0.1	5,389	0.00%
2023/09/07	1	60.60	1	61.60	60.90	0	5,373	0.00%
2023/09/06	1.1	59.98	0	0.00	59.80	1.1	5,336	0.02%
2023/09/05	0	0.00	1.1	60.72	60.80	-1.1	5,319	-0.02%
2023/09/04	5	59.72	1	59.60	59.80	4	5,312	0.08%
2023/09/01	0	0.00	2	61.20	60.10	-2	5,286	-0.04%
2023/08/31	1	60.10	2	60.65	60.90	-1	5,270	-0.02%
2023/08/30	2	60.25	2	60.30	60.70	0	5,260	0.00%
2023/08/29	2	59.40	1	59.70	59.70	1	5,223	0.02%
2023/08/28	1	57.10	13.1	57.47	57.80	-12.1	5,183	-0.23%
2023/08/25	2.1	59.66	5	60.04	58.20	-2.9	5,137	-0.06%
2023/08/24	2.1	60.04	21.1	59.91	59.70	-18.9	5,084	-0.37%
2023/08/23	15.3	60.83	2	60.90	60.30	13.3	4,948	0.27%
2023/08/22	4	64.90	9	66.62	67.00	-5	4,756	-0.11%
2023/08/21	29	67.91	37	67.82	67.60	-8	4,585	-0.17%
2023/08/18	39.1	67.39	16.2	67.71	65.00	22.9	4,392	0.52%
2023/08/17	49	69.40	51.2	69.90	72.20	-2.2	4,131	-0.05%
2023/08/16	26	65.42	61.2	66.08	68.00	-35.2	3,691	-0.95%
2023/08/15	11	61.56	6.3	61.64	61.90	4.7	3,414	0.14%
2023/08/14	5	60.00	8.1	61.21	60.40	-3	3,345	-0.09%
2023/08/11	10	60.69	5	60.86	60.60	5	3,299	0.15%
2023/08/10	18	61.52	5	61.77	61.00	13	3,239	0.40%
2023/08/09	8	61.04	9.2	61.84	60.00	-1.2	3,136	-0.04%
2023/08/08	10	61.55	5	62.52	61.40	5	3,071	0.16%
2023/08/07	12	63.97	9	63.96	64.60	3	2,971	0.10%
2023/08/04	4	59.90	8.1	60.92	62.40	-4.1	2,740	-0.15%
2023/08/02	1.1	58.78	17	60.01	56.80	-15.9	2,630	-0.60%
2023/08/01	7	62.21	5.2	61.63	60.30	1.8	2,560	0.07%
2023/07/31	7.5	65.43	17.2	66.10	65.60	-9.7	2,500	-0.39%
2023/07/28	21	63.83	3.5	63.19	64.00	17.5	2,337	0.75%
2023/07/27	6	60.63	13	60.72	62.60	-7	2,218	-0.32%
2023/07/26	26	62.28	22	62.55	60.10	4	2,129	0.19%
2023/07/25	45	59.91	36.6	60.50	62.00	8.5	1,853	0.46%
2023/07/24	17	57.20	8.2	57.51	58.00	8.8	1,536	0.57%
2023/07/21	7	54.19	7	53.54	54.60	0	1,357	0.00%
2023/07/20	2	50.18	2	50.00	50.10	0	1,242	0.00%
2023/07/19	0.1	48.80	0	0.00	48.20	0.1	1,211	0.01%
2023/07/18	4.5	53.05	4	51.06	49.35	0.5	1,178	0.04%
2023/07/17	5	52.78	6.5	52.94	54.80	-1.5	1,033	-0.15%
2023/07/14	0	0.00	5.1	49.60	49.85	-5.1	886	-0.58%
2023/07/13	0.2	49.33	1.3	49.02	49.00	-1.2	858	-0.14%
2023/07/12	0	48.55	2	48.90	49.10	-2	829	-0.24%
2023/07/11	0.1	48.40	3	48.70	48.50	-2.9	804	-0.36%
2023/07/10	0.2	48.95	10	49.04	49.40	-9.8	771	-1.28%
2023/07/07	6	49.18	4	49.44	49.45	2	711	0.28%
2023/07/06	11	49.27	14	48.74	48.20	-3	650	-0.46%
2023/07/05	0	0.00	5	48.40	48.40	-5	576	-0.87%
2023/07/04	13.2	46.83	2	46.55	47.00	11.2	536	2.09%
2023/06/15	0	0.00	2	44.25	44.20	-2	501	-0.40%
2023/06/14	0	0.00	5	43.57	43.50	-5	488	-1.02%
2023/06/13	1	42.45	0	0.00	42.60	1	485	0.21%
2023/06/12	1	42.40	1	42.65	42.65	0	486	0.00%
2023/06/09	1	42.65	3	42.95	43.10	-2	488	-0.41%
2023/06/05	3	43.80	2	43.55	43.70	1	489	0.20%
2023/06/02	0	0.00	4	42.25	42.40	-4	484	-0.82%
2023/06/01	0	0.00	1	42.15	42.65	-1	491	-0.20%
2023/05/31	0	0.00	1	41.75	41.80	-1	503	-0.20%
2023/05/30	0	41.35	2	41.43	41.30	-2	497	-0.40%
2023/05/29	1	40.75	5	41.26	41.25	-4	490	-0.82%
2023/05/26	0	41.00	1	40.80	40.40	-1	485	-0.20%
2023/05/24	0	0.00	0	41.10	41.25	0	480	-0.01%
2023/05/23	0.6	40.95	2	40.83	41.05	-1.4	477	-0.29%
2023/05/22	5	41.08	3	41.02	41.30	2	472	0.42%
2023/05/18	1	39.80	0	0.00	39.75	1	452	0.22%
2023/05/17	0	0.00	2	39.45	39.50	-2	448	-0.45%
2023/05/12	0	0.00	1	39.05	39.00	-1	436	-0.23%
2023/05/08	4	39.74	5	40.00	39.90	-1	410	-0.24%
2023/05/05	0.1	39.15	0	0.00	38.45	0.1	387	0.01%
2023/05/03	0	38.50	2	38.30	38.30	-2	373	-0.53%
2023/05/02	2	38.55	0	0.00	38.55	2	373	0.54%
2023/04/25	0	37.65	0.1	37.80	37.15	-0.1	369	-0.02%
2023/04/24	0	38.00	0	0.00	37.85	0	363	0.00%
2023/04/21	0	0.00	4.1	37.39	37.45	-4.1	361	-1.12%
2023/04/20	0	38.40	0	0.00	38.30	0	357	0.00%
2023/04/19	0	39.20	0	0.00	38.80	0	352	0.00%
2023/04/17	1.1	38.76	0	0.00	38.90	1.1	343	0.31%
2023/04/14	0	39.60	0	39.55	39.00	0	340	-0.01%
2023/04/13	1	39.00	0.1	39.45	39.00	0.9	335	0.28%
2023/04/11	0	0.00	1	39.35	39.20	-1	327	-0.31%
2023/04/10	0	38.25	0	0.00	38.45	0	316	0.01%
2023/04/07	5	38.80	3	38.67	38.30	2	312	0.64%
2023/03/29	0	37.30	0	0.00	37.30	0	290	0.00%
2023/03/28	0	37.05	0	0.00	36.85	0	294	0.00%
2023/03/27	0	37.95	0	0.00	37.50	0	289	0.01%
2023/03/24	3	38.02	2	38.30	37.85	1	286	0.35%
2023/03/23	0	0.00	2	37.55	37.25	-2	266	-0.75%
2023/03/22	0	0.00	1	37.45	37.35	-1	261	-0.38%
2023/03/17	0	36.20	0	0.00	36.00	0	275	0.00%
2023/03/16	0	0.00	0	36.05	35.60	0	288	-0.01%
2023/03/14	0	36.57	0	0.00	36.70	0	283	0.00%
2023/03/13	0.1	35.70	0	0.00	36.55	0.1	279	0.02%
2023/03/10	1	35.75	0	0.00	35.85	1	270	0.37%
2023/03/09	0.1	36.60	0	0.00	36.50	0.1	265	0.02%
2023/03/08	0.1	36.90	1	36.95	37.10	-0.9	264	-0.34%
2023/03/07	0.3	36.85	0	0.00	36.85	0.3	256	0.12%
2023/03/06	0.1	36.40	0	0.00	36.35	0.1	246	0.02%
2023/03/03	2	35.11	0.2	35.50	35.65	1.8	232	0.78%
2023/03/01	0	38.25	0	0.00	34.85	0	210	0.00%
2023/02/17	0	34.50	0	0.00	34.55	0	214	0.01%
2023/02/16	0	0.00	1	34.10	34.70	-1	213	-0.47%
2023/02/14	0	34.00	0	0.00	33.40	0	213	0.01%
2023/02/06	0	33.95	0	0.00	34.00	0	216	0.00%
2023/02/01	0	0.00	0	33.60	34.05	0	213	-0.02%
2023/01/30	0	32.30	0.2	32.85	32.85	-0.1	211	-0.06%
2023/01/11	0.1	32.40	0	0.00	32.35	0.1	215	0.02%
2022/12/30	0	32.00	0	0.00	31.95	0	238	0.01%
2022/12/20	1	33.25	0	0.00	32.25	1	250	0.40%
2022/12/16	0	0.00	0	34.25	33.85	0	260	0.00%
2022/12/15	1	34.25	0	0.00	34.60	1	257	0.39%
2022/12/13	0	34.00	0	0.00	33.70	0	254	0.00%
2022/12/09	0	34.50	0	0.00	34.25	0	251	0.01%
2022/12/05	0	0.00	0	33.65	33.60	0	213	0.00%
2022/11/30	0.1	32.75	0	0.00	33.35	0.1	226	0.04%
2022/11/23	0.2	32.30	2	32.25	32.30	-1.9	245	-0.75%
2022/11/15	0	0.00	2	31.40	31.60	-2	254	-0.79%
2022/11/11	0	31.39	0	0.00	31.20	0	268	0.01%
2022/11/10	0	31.00	0	0.00	31.15	0	270	0.00%
2022/11/08	0.1	31.97	2	31.45	31.55	-1.9	289	-0.67%
2022/11/07	0	31.65	0	0.00	31.60	0	304	0.01%
2022/11/04	0	31.19	0	0.00	31.40	0	308	0.01%
2022/11/02	0	30.80	0.2	30.80	30.80	-0.1	315	-0.04%
2022/10/31	0	30.10	0	0.00	29.60	0	344	0.01%
2022/10/26	0	28.85	0	0.00	28.80	0	357	0.01%
2022/10/20	0.1	29.03	0	0.00	29.00	0.1	364	0.02%
2022/10/17	0	28.80	0	0.00	29.50	0	381	0.00%
2022/10/13	0	29.10	0	0.00	28.75	0	401	0.01%
2022/10/04	0	0.00	0	31.60	31.75	0	439	0.00%
2022/09/28	0.1	30.30	0	0.00	29.80	0.1	485	0.01%
2022/09/27	0	0.00	6	30.40	30.80	-6	491	-1.22%
2022/09/26	0.2	31.15	0	0.00	30.30	0.2	502	0.04%
2022/09/22	0	33.60	0	0.00	33.55	0	528	0.00%
2022/09/21	0	0.00	4	33.70	33.75	-4	532	-0.75%
2022/09/13	0.2	34.80	0	0.00	35.05	0.2	560	0.04%
2022/09/12	0.1	34.50	0	0.00	34.25	0.1	573	0.02%
2022/09/07	0	34.00	0	0.00	33.80	0	594	0.00%
2022/09/06	1	34.60	0	0.00	34.60	1	656	0.15%
2022/09/05	1	35.80	0	0.00	35.50	1	652	0.15%
2022/08/31	0	0.00	1	38.60	38.70	-1	665	-0.15%
2022/08/29	0	37.95	0	0.00	37.80	0	673	0.00%
2022/08/26	0	0.00	1	39.30	39.00	-1	671	-0.15%
2022/08/23	0	0.00	0	38.45	38.45	0	697	0.00%
2022/08/22	0	38.80	0	0.00	38.65	0	698	0.00%
2022/08/18	0	0.00	3	39.45	39.35	-3	696	-0.43%
2022/08/16	0	0.00	1	39.10	38.40	-1	686	-0.15%
2022/08/15	0	0.00	1	38.65	38.55	-1	682	-0.15%
2022/08/12	0	0.00	8	38.65	38.05	-8	673	-1.19%
2022/08/11	0	37.75	0	0.00	37.65	0	665	0.00%
2022/08/10	2	37.50	0	0.00	37.45	2	668	0.30%
2022/08/08	0	36.80	0	0.00	37.35	0	684	0.00%
2022/08/02	5	37.22	0	0.00	36.85	5	668	0.75%
2022/08/01	0	38.10	0	0.00	38.15	0	678	0.00%
2022/07/27	1.2	37.50	0	0.00	38.15	1.2	688	0.17%
2022/07/26	2	37.93	1	37.80	37.65	1	687	0.15%
2022/07/25	1	37.90	6	38.93	38.90	-5	687	-0.73%
2022/07/22	1	38.20	12	38.68	38.15	-11	687	-1.60%
2022/07/21	0	0.00	5	38.42	38.30	-5	697	-0.72%
2022/07/19	0.1	36.00	0	0.00	36.35	0.1	705	0.01%
2022/07/15	1	37.35	1	37.60	37.70	0	716	0.00%
2022/07/14	1	37.00	0	0.00	37.30	1	712	0.14%
2022/07/12	1	36.30	0	0.00	36.05	1	725	0.14%
2022/07/11	1	37.15	0	0.00	37.45	1	739	0.14%
2022/07/08	11	38.61	0	0.00	37.75	11	739	1.49%
2022/07/06	0	38.40	0	0.00	38.30	0	748	0.00%
2022/07/05	0	0.00	1	40.00	40.00	-1	781	-0.13%
2022/07/04	3.2	38.15	2	37.80	38.20	1.2	813	0.15%
2022/07/01	1	38.15	0	0.00	38.15	1	879	0.11%
2022/06/29	1	43.00	0	0.00	43.00	1	935	0.11%
2022/06/28	2	43.28	0.2	43.55	43.75	1.8	940	0.19%
2022/06/27	2	43.48	0	0.00	43.80	2	965	0.21%
2022/06/24	0	0.00	6	42.98	43.05	-6	966	-0.62%
2022/06/23	1	41.20	0	0.00	41.85	1	966	0.10%
2022/06/20	2	42.10	0	0.00	41.25	2	991	0.20%
2022/06/17	1	42.50	5	42.44	43.35	-4	987	-0.41%
2022/06/16	6	44.91	0	0.00	43.30	6	982	0.61%
2022/06/15	15	46.76	11	47.67	45.00	4	974	0.41%
2022/06/14	0	0.00	2	45.73	45.95	-2	925	-0.22%
2022/06/13	1	45.50	0	0.00	45.80	1	932	0.11%
2022/06/10	1	45.50	4	46.43	46.45	-3	939	-0.32%
2022/06/09	0	45.95	2	46.25	45.85	-2	942	-0.21%
2022/06/02	1	44.45	0.1	44.80	44.85	1	1,033	0.09%
2022/06/01	6.1	45.21	12	45.88	45.10	-6	1,077	-0.55%
2022/05/26	1	43.60	1	44.00	44.00	0	1,332	0.00%
2022/05/24	4	43.61	0	0.00	43.30	4	1,556	0.26%
2022/05/23	3	43.80	0	0.00	44.55	3	1,796	0.17%
2022/05/20	8	44.11	0	0.00	44.05	8	1,921	0.42%
2022/05/18	1	44.30	3	44.22	44.10	-2	2,161	-0.09%
2022/05/17	0	0.00	5	43.63	43.70	-5	2,328	-0.21%
2022/05/16	0	0.00	11	42.97	42.95	-11	2,435	-0.45%
2022/05/13	0	0.00	14	41.58	41.90	-14	2,474	-0.57%
2022/05/12	5	40.45	0	40.20	40.70	5	2,512	0.20%
2022/05/11	1	41.00	0.1	41.30	41.20	0.9	2,549	0.04%
2022/05/10	0.1	41.73	2	41.00	42.00	-1.9	2,648	-0.07%
2022/05/09	3	42.22	0	0.00	41.25	3	2,825	0.11%
2022/05/06	0	0.00	1	42.65	43.75	-1	2,837	-0.04%
2022/05/04	0	0.00	2	42.20	42.40	-2	2,852	-0.07%
2022/04/28	1	41.50	0	0.00	41.25	1	2,880	0.03%
2022/04/27	1	41.50	0	0.00	41.55	1	2,888	0.03%
2022/04/26	1	42.80	2	42.68	42.50	-1	2,888	-0.03%
2022/04/25	2	43.50	1	43.50	42.85	1	2,895	0.03%
2022/04/21	0	0.00	1	45.70	45.30	-1	2,889	-0.04%
2022/04/20	1	45.75	0	0.00	44.95	1	2,889	0.03%
2022/04/19	0	0.00	11	44.52	44.80	-11	2,891	-0.38%
2022/04/18	2	43.98	0	0.00	43.95	2	2,902	0.07%
2022/04/15	13.1	45.38	6	45.23	44.90	7.1	2,904	0.24%
2022/04/14	10	46.74	0	0.00	46.60	10	2,933	0.34%
2022/04/12	10.2	47.23	3	48.98	46.30	7.2	3,072	0.23%
2022/04/11	6	48.62	10	48.85	47.85	-4	3,068	-0.13%
2022/04/08	0	0.00	3	48.40	48.25	-3	3,088	-0.10%
2022/04/07	0	49.16	5	50.10	48.15	-5	3,093	-0.16%
2022/04/06	16	49.72	4.1	49.00	49.95	11.9	3,086	0.39%
2022/03/30	0	0.00	2	46.05	46.70	-2	3,695	-0.05%
2022/03/29	10	45.38	3	45.68	45.55	7	4,142	0.17%
2022/03/28	7	44.93	0	0.00	45.05	7	4,377	0.16%
2022/03/25	3	45.78	1	45.60	45.55	2	4,396	0.05%
2022/03/24	1	46.10	12	45.61	46.00	-11	4,401	-0.25%
2022/03/23	3	45.93	2.1	45.96	46.10	0.9	4,419	0.02%
2022/03/22	1	45.25	2	45.38	45.30	-1	4,421	-0.02%
2022/03/21	3	44.83	1	45.20	44.95	2	4,424	0.04%
2022/03/18	2	44.50	0	0.00	44.85	2	4,448	0.04%
2022/03/17	4	44.25	9	44.55	45.00	-5	4,476	-0.11%
2022/03/16	1	43.40	0	0.00	43.05	1	4,535	0.02%
2022/03/15	2	43.58	2	43.40	43.40	0	4,584	0.00%
2022/03/14	1	44.50	0	0.00	44.70	1	4,600	0.02%
2022/03/11	3	44.70	0	0.00	45.10	3	4,634	0.06%
2022/03/10	0	0.00	1	45.50	45.45	-1	4,719	-0.02%
2022/03/09	5.1	45.36	5	44.68	44.30	0.1	4,746	0.00%
2022/03/08	3	45.63	3	45.28	45.25	0	4,733	0.00%
2022/03/07	6.2	45.57	5	45.67	45.30	1.2	4,707	0.02%
2022/03/04	15.1	47.83	6	47.83	47.70	9.1	4,673	0.19%
2022/03/03	2	50.30	4	51.28	50.20	-2	4,606	-0.04%
2022/03/02	4	50.25	1	50.50	50.60	3	4,654	0.06%
2022/03/01	17	51.36	14	51.84	51.10	3	4,617	0.06%
2022/02/25	3	51.23	1	51.90	51.10	2	4,537	0.04%
2022/02/24	8	50.48	6	50.15	49.00	2	4,451	0.04%
2022/02/23	25	51.88	25	52.35	51.10	0	4,353	0.00%
2022/02/22	21.1	50.73	16	50.15	51.00	5.2	4,157	0.12%
2022/02/21	9.3	52.64	13	52.50	52.60	-3.7	4,049	-0.09%
2022/02/18	10	51.77	4	50.83	52.00	6	3,937	0.15%
2022/02/17	16	50.76	6	50.92	49.95	10	3,853	0.26%
2022/02/16	10.5	49.63	20.3	49.76	50.10	-9.8	3,723	-0.26%
2022/02/15	0	0.00	1	47.99	47.15	-1	3,637	-0.03%
2022/02/14	4.1	47.33	12	48.16	46.55	-7.9	3,623	-0.22%
2022/02/11	12	48.84	17	48.40	48.95	-5	3,635	-0.14%
2022/02/10	8	49.13	37	48.98	48.55	-29	3,645	-0.80%
2022/02/09	23	49.38	33.1	49.75	50.30	-10.1	3,621	-0.28%
2022/02/08	1	45.25	0	0.00	45.75	1	3,643	0.03%
2022/02/07	0	0.00	12	43.03	44.80	-12	3,792	-0.32%
2022/01/26	0	0.00	1	41.80	41.80	-1	3,895	-0.03%
2022/01/25	3	41.33	0	0.00	41.30	3	4,002	0.07%
2022/01/24	1.1	41.82	2	42.05	42.10	-1	4,066	-0.02%
2022/01/21	7.1	43.72	2	43.38	43.00	5.1	4,129	0.12%
2022/01/20	3.1	44.41	1.1	44.79	44.40	2	4,350	0.05%
2022/01/19	2	44.83	2	44.70	44.35	0	4,522	0.00%
2022/01/18	1	44.85	5	44.73	44.65	-4	4,577	-0.09%
2022/01/14	2	43.10	4	42.65	42.75	-2	4,808	-0.04%
2022/01/13	7	43.75	4	43.81	43.50	3	4,979	0.06%
2022/01/12	3	43.78	3	43.33	43.25	0	5,053	0.00%
2022/01/11	0.3	44.16	6	44.82	43.90	-5.7	5,125	-0.11%
2022/01/10	2	45.53	2	45.48	45.25	0	5,135	0.00%
2022/01/07	10	45.76	19	45.26	45.00	-9	5,172	-0.17%
2022/01/06	4	47.29	0	0.00	47.25	4	5,226	0.08%
2022/01/05	24	50.06	28	49.33	47.50	-4	5,369	-0.07%
2022/01/04	0	0.00	1.1	48.76	48.95	-1.1	5,315	-0.02%
2022/01/03	8	47.88	17	47.88	49.20	-9	5,373	-0.17%
2021/12/30	13.3	48.73	3	48.70	48.40	10.3	5,402	0.19%
2021/12/29	6	49.07	3	49.67	48.80	3	5,445	0.06%
2021/12/28	22.2	48.80	13	49.30	48.50	9.2	5,462	0.17%
2021/12/27	8	50.94	10	50.32	50.50	-2	5,464	-0.04%
2021/12/24	145	52.63	123.1	51.72	50.40	21.9	5,435	0.40%	大買/大賣/
2021/12/23	53	51.86	57.4	52.28	52.90	-4.4	5,119	-0.09%
2021/12/22	20	47.30	27.5	47.79	48.15	-7.5	4,773	-0.16%
2021/12/21	0	0.00	5	44.54	44.80	-5	4,699	-0.11%
2021/12/20	2	43.95	6	44.00	43.65	-4	4,821	-0.08%
2021/12/17	7	43.71	0	0.00	42.85	7	5,300	0.13%
2021/12/16	11	43.68	0	0.00	44.35	11	5,437	0.20%
2021/12/14	0	0.00	10.4	42.89	42.20	-10.4	5,790	-0.18%
2021/12/13	34.1	44.48	4	44.40	43.80	30.1	6,008	0.50%
2021/12/10	7	46.15	6	45.99	45.60	1	6,289	0.02%
2021/12/09	4.2	46.10	35	46.03	46.00	-30.8	6,477	-0.48%
2021/12/08	7.1	44.83	3	44.83	45.30	4.1	6,937	0.06%
2021/12/07	10.5	45.14	5	45.61	44.95	5.5	7,803	0.07%
2021/12/06	16	45.75	6	46.08	45.95	10	8,138	0.12%
2021/12/03	5	44.50	2.1	44.18	44.35	2.9	8,235	0.04%
2021/11/30	0	0.00	2	42.88	43.10	-2	8,862	-0.02%
2021/11/29	4	41.83	3	42.20	42.10	1	9,566	0.01%
2021/11/26	6.3	44.40	5.2	44.87	44.05	1.1	9,866	0.01%
2021/11/25	2	43.34	3	43.48	43.85	-1	10,108	-0.01%
2021/11/24	0.1	42.25	1	42.35	42.50	-0.9	10,287	-0.01%
2021/11/23	10.1	42.92	1	42.35	42.25	9.1	10,486	0.09%
2021/11/22	8	43.99	2	43.73	44.00	6	10,655	0.06%
2021/11/19	2	44.65	5.1	44.54	43.90	-3.1	10,706	-0.03%
2021/11/18	5.1	43.03	7	43.21	43.45	-1.9	10,664	-0.02%
2021/11/17	0	0.00	1.1	43.39	43.10	-1.1	10,652	-0.01%
2021/11/16	0	43.73	1	43.90	43.20	-1	10,659	-0.01%
2021/11/15	3.2	43.73	23	44.22	44.25	-19.8	10,710	-0.18%
2021/11/12	6.5	43.17	14.1	43.82	42.85	-7.6	10,691	-0.07%
2021/11/11	10.4	42.89	0	0.00	42.50	10.4	10,662	0.10%
2021/11/10	2.2	43.51	1	43.50	43.50	1.2	10,637	0.01%
2021/11/09	25	45.19	4	45.50	44.40	21	10,599	0.20%
2021/11/08	11	45.49	7	45.06	44.90	4	10,567	0.04%
2021/11/05	16	47.29	5.1	47.47	46.75	11	10,528	0.10%
2021/11/04	24.1	49.32	63.1	49.88	50.70	-39	10,333	-0.38%
2021/11/03	31	48.12	42	48.76	47.50	-11	10,175	-0.11%
2021/11/02	30.1	47.56	13	48.87	46.10	17.1	10,083	0.17%
2021/11/01	19	49.27	20	49.40	48.85	-1	9,983	-0.01%
2021/10/29	14.1	48.86	9	49.13	48.80	5.1	9,913	0.05%
2021/10/28	36	49.88	7	49.10	48.60	29	9,835	0.30%
2021/10/27	16.1	48.11	31.5	47.60	49.45	-15.4	9,600	-0.16%
2021/10/26	8.1	46.06	5	46.01	45.60	3.1	9,416	0.03%
2021/10/25	21.2	46.09	27	46.47	46.45	-5.9	9,343	-0.06%
2021/10/22	21	45.06	19.1	45.58	46.25	1.9	9,247	0.02%
2021/10/21	16	44.64	10	45.10	43.90	6	9,092	0.07%
2021/10/20	0.1	44.00	0	0.00	45.00	0.1	8,903	0.00%
2021/10/19	0	0.00	6	43.28	43.20	-6	8,817	-0.07%
2021/10/18	0.1	41.60	3	41.83	42.25	-2.9	8,728	-0.03%
2021/10/15	2	41.90	7	42.22	42.20	-5	8,696	-0.06%
2021/10/14	16.1	41.19	8	41.12	41.00	8.1	8,646	0.09%
2021/10/13	25.2	42.52	23	43.08	42.40	2.2	8,536	0.03%
2021/10/12	6	42.46	31	41.26	41.15	-25	8,365	-0.30%
2021/10/08	4	41.89	3	42.08	42.00	1	8,289	0.01%
2021/10/07	20	43.01	22.1	43.20	43.15	-2.1	8,200	-0.02%
2021/10/06	7	41.81	5	41.45	40.30	2	8,116	0.03%
2021/10/05	4	42.49	7	41.71	43.10	-3	8,028	-0.04%
2021/10/04	6	42.23	26	42.11	41.20	-20	7,941	-0.25%
2021/10/01	16.1	42.22	7.1	42.12	41.40	9	7,839	0.11%
2021/09/30	14	45.84	11	45.54	44.35	3	7,698	0.04%
2021/09/29	3	44.40	1	44.20	45.00	2	7,573	0.03%
2021/09/28	15.2	47.20	19.2	47.03	45.70	-4	7,445	-0.05%
2021/09/27	20.1	49.96	11.2	50.24	49.10	8.9	7,278	0.12%
2021/09/24	52.1	51.92	43.1	52.30	51.00	9	7,134	0.13%
2021/09/23	10	48.35	16	48.87	49.75	-6	6,659	-0.09%
2021/09/22	11	48.25	13	48.07	47.00	-2	6,497	-0.03%
2021/09/17	45	51.66	41	52.07	50.70	4	6,346	0.06%
2021/09/16	51.1	50.39	18	50.31	51.20	33.1	6,109	0.54%
2021/09/15	31	50.66	32	50.98	50.10	-1	5,859	-0.02%
2021/09/14	45.2	52.70	30	52.74	53.00	15.2	5,543	0.27%
2021/09/13	200	53.20	197	53.62	52.20	3	5,280	0.06%	大買/大賣/
2021/09/10	95.2	52.35	71	52.39	52.40	24.2	4,758	0.51%
2021/09/09	54	49.83	61.3	50.30	51.60	-7.3	3,860	-0.19%
2021/09/08	28	47.07	26.3	45.97	46.95	1.7	3,478	0.05%
2021/09/07	17	44.99	40	45.64	47.60	-23	3,279	-0.70%
2021/09/06	44.2	47.52	21	47.21	45.00	23.2	3,026	0.77%
2021/09/03	63	49.13	61	49.29	49.50	2	2,826	0.07%
2021/09/02	104.1	48.85	115.1	49.18	49.40	-11	2,558	-0.43%	大買/大賣/
2021/09/01	42	44.22	44	45.04	46.85	-2	1,838	-0.11%
2021/08/31	32.2	43.26	19	42.66	42.60	13.2	1,504	0.88%
2021/08/30	28	40.22	19.3	40.52	42.35	8.7	1,169	0.74%
2021/08/27	23.2	38.81	21	38.90	38.50	2.2	973	0.23%
2021/08/26	42	37.83	26.7	38.55	38.95	15.3	760	2.01%
2021/08/25	3	34.37	1	35.45	35.45	2	564	0.35%
2021/08/23	0	32.70	0	32.60	32.50	0	491	0.01%
2021/08/20	0	0.00	3	33.12	32.15	-3	482	-0.62%
2021/08/19	4	34.50	0	0.00	34.05	4	453	0.88%
2021/08/18	0	0.00	0.1	33.46	34.90	-0.1	371	-0.02%
2021/08/17	0	0.00	1	32.90	32.80	-1	346	-0.29%
2021/08/13	0	0.00	1	34.15	34.00	-1	332	-0.30%
2021/08/12	0	0.00	0	34.10	33.75	0	317	-0.01%
2021/08/11	1	35.05	2	34.23	33.50	-1	295	-0.35%
2021/08/10	0	0.00	1	33.10	33.40	-1	264	-0.38%
2021/08/09	1	32.70	1	32.90	33.50	0	262	0.00%
2021/08/06	3	33.58	4	32.60	32.50	-1	253	-0.40%
2021/08/05	3	31.43	3.1	31.92	31.85	-0.1	235	-0.03%
2021/08/03	0	0.00	0.1	28.90	28.80	-0.1	233	-0.03%
2021/08/02	0.6	28.61	0	0.00	28.25	0.6	235	0.25%
2021/07/30	0.1	28.64	0	0.00	28.20	0.1	244	0.06%
2021/07/29	0.1	28.85	0	0.00	28.60	0.1	246	0.04%
2021/07/28	1.1	28.67	0	0.00	28.60	1.1	252	0.43%
2021/07/27	1.1	30.40	0	0.00	30.10	1.1	261	0.41%
2021/07/26	2	30.43	0	0.00	30.40	2	264	0.76%
2021/07/23	0.1	30.25	0	0.00	30.20	0.1	268	0.04%
2021/07/22	0	30.00	0	0.00	30.00	0	279	0.01%
2021/07/20	1.1	30.33	0	0.00	30.05	1.1	293	0.37%
2021/07/19	0	30.80	0	0.00	30.80	0	293	0.00%
2021/07/16	0	0.00	0.1	31.00	31.00	-0.1	304	-0.02%
2021/07/14	0	0.00	0	31.00	30.80	0	308	-0.01%
2021/07/13	0.2	31.36	0	0.00	31.00	0.2	314	0.06%
2021/07/08	0.1	30.95	0	0.00	31.10	0.1	326	0.02%
2021/07/06	1	30.70	0	0.00	30.55	1	348	0.29%
2021/07/05	1	30.60	1	30.80	30.95	0	377	0.00%
2021/07/01	1.1	31.23	1	30.85	30.85	0.1	401	0.02%
2021/06/30	2	31.15	6	31.29	31.50	-4	408	-0.98%
2021/06/29	0.1	29.62	0	0.00	30.10	0.1	396	0.02%
2021/06/28	0.2	29.70	0	29.70	29.70	0.2	394	0.05%
2021/06/25	0.6	29.66	1	29.50	29.60	-0.4	399	-0.09%
2021/06/23	1.3	29.30	0	0.00	29.00	1.3	409	0.32%
2021/06/22	3.4	28.85	0	0.00	29.00	3.4	413	0.81%
2021/06/21	0.1	29.13	0	0.00	28.60	0.1	414	0.03%
2021/06/18	0.1	29.45	0	0.00	29.05	0.1	422	0.03%
2021/06/16	0.1	29.59	0	0.00	29.20	0.1	442	0.03%
2021/06/15	0	29.62	0	0.00	29.50	0	453	0.01%
2021/06/11	0.3	29.58	0	0.00	29.85	0.3	472	0.07%
2021/06/09	0.1	29.80	0	0.00	29.45	0.1	541	0.02%
2021/06/08	0.1	29.80	0	0.00	29.65	0.1	541	0.02%
2021/06/07	0.1	29.90	0	0.00	29.55	0.1	544	0.01%
2021/06/04	2	29.88	0	0.00	29.85	2	544	0.37%
2021/06/03	0	29.77	0	0.00	29.50	0	545	0.01%
2021/06/02	0.2	29.66	0	0.00	29.40	0.2	550	0.03%
2021/06/01	0.1	29.80	0	0.00	29.55	0.1	551	0.02%
2021/05/28	0.1	28.75	0	0.00	28.85	0.1	555	0.01%
2021/05/27	0.1	28.38	0	0.00	28.30	0.1	557	0.01%
2021/05/26	0.1	28.20	0.1	28.10	28.20	0	559	0.00%
2021/05/25	0.3	28.09	0	0.00	27.95	0.3	562	0.06%
2021/05/24	0.4	27.53	0	0.00	27.40	0.4	566	0.07%
2021/05/21	0.2	27.43	0	0.00	27.25	0.2	579	0.03%
2021/05/20	1.2	26.71	0	0.00	26.70	1.2	587	0.20%
2021/05/19	0.3	27.02	0	0.00	26.70	0.3	596	0.05%
2021/05/18	0.3	26.68	0	0.00	26.50	0.3	599	0.05%
2021/05/17	1.7	26.41	1	24.70	25.20	0.7	602	0.12%
2021/05/14	3.5	27.25	0.6	27.60	27.05	2.9	596	0.49%
2021/05/13	0.3	28.43	1	26.80	27.35	-0.7	589	-0.12%
2021/05/12	1.1	29.20	3	28.33	28.00	-1.9	580	-0.32%
2021/05/11	0	31.35	3	30.88	30.45	-3	565	-0.53%
2021/05/07	1	31.80	0	0.00	31.90	1	561	0.18%
2021/05/05	1.2	30.36	0	0.00	29.90	1.2	553	0.22%
2021/05/04	0	31.35	1	31.30	30.30	-1	550	-0.17%
2021/05/03	1	32.74	0	0.00	31.80	1	541	0.19%
2021/04/29	1	34.10	0	0.00	33.35	1	538	0.19%
2021/04/28	2	34.00	0	0.00	34.00	2	534	0.37%
2021/04/26	0	0.00	0	33.00	32.80	0	517	0.00%
2021/04/23	0	32.20	0	0.00	31.65	0	511	0.00%
2021/04/20	0	33.90	0	0.00	32.80	0	507	0.01%
2021/04/19	1	32.35	1	32.75	32.65	0	512	0.00%
2021/04/16	0	32.75	0	0.00	32.50	0	513	0.00%
2021/04/15	0.1	32.58	0	0.00	32.35	0.1	521	0.02%
2021/04/14	0	0.00	2	32.90	32.50	-2	523	-0.38%
2021/04/13	0	33.60	0	0.00	33.60	0	522	0.00%
2021/04/12	0	34.50	0	0.00	34.45	0	517	0.00%
2021/04/08	0	0.00	1	34.00	34.30	-1	480	-0.21%
2021/04/07	0	33.50	5.1	33.45	34.25	-5.1	470	-1.09%
2021/04/06	2	33.50	2	33.60	33.35	0	462	0.01%
2021/04/01	4	32.55	3	32.67	32.30	1	456	0.23%
2021/03/31	5.1	32.88	5	32.83	32.70	0.1	462	0.01%
2021/03/30	0.1	33.15	0	0.00	32.80	0.1	509	0.02%
2021/03/29	0	33.28	4	32.71	33.00	-4	510	-0.78%
2021/03/26	3	32.56	0	33.40	32.30	3	515	0.58%
2021/03/25	0	0.00	4	32.70	32.55	-4	516	-0.78%
2021/03/24	1	32.85	0	0.00	32.65	1	519	0.19%
2021/03/23	2.1	34.08	2	33.65	32.80	0.1	522	0.02%
2021/03/22	0	36.00	0	0.00	33.75	0	521	0.00%
2021/03/19	1	33.21	0	0.00	33.10	1	519	0.20%
2021/03/18	0	33.71	0	0.00	33.55	0	519	0.00%
2021/03/17	4	33.70	4	33.51	33.80	0	529	0.00%
2021/03/16	5	34.11	3.4	34.30	34.25	1.6	528	0.30%
2021/03/15	1	31.80	1.6	31.98	32.15	-0.6	480	-0.12%
2021/03/12	0.1	31.52	0	0.00	31.30	0.1	491	0.03%
2021/03/11	0	31.55	0	0.00	31.15	0	529	0.01%
2021/03/10	0.1	31.71	0	31.50	31.10	0.1	599	0.01%
2021/03/09	1	31.45	1	30.95	31.00	0	646	0.00%
2021/03/08	0	31.65	0	0.00	31.35	0	672	0.00%
2021/03/05	0	32.05	1	31.55	31.30	-1	722	-0.14%
2021/03/03	1	31.26	0	0.00	31.90	1	799	0.13%
2021/03/02	0.1	31.88	0	35.00	31.75	0.1	808	0.01%
2021/02/25	1	31.95	2	32.33	32.00	-1	825	-0.12%
2021/02/24	0.1	32.43	0	0.00	32.00	0.1	827	0.01%
2021/02/23	4	33.04	1	33.35	32.70	3	828	0.36%
2021/02/22	0	32.05	1	32.60	32.80	-1	833	-0.12%
2021/02/19	0	31.70	1	31.95	32.05	-1	832	-0.12%
2021/02/18	1.2	31.21	0	0.00	31.35	1.2	830	0.14%
2021/02/17	0	0.00	1	30.76	31.25	-1	846	-0.12%
2021/02/05	0	29.90	0	0.00	29.45	0	847	0.00%
2021/02/04	0.1	29.27	0	0.00	29.00	0.1	858	0.02%
2021/02/03	0.1	29.05	0	0.00	29.00	0.1	861	0.01%
2021/02/01	0.1	29.35	0	0.00	28.90	0.1	868	0.01%
2021/01/29	2.2	29.50	1	29.55	29.20	1.2	884	0.13%
2021/01/28	0	30.05	2.2	29.90	29.75	-2.2	892	-0.25%
2021/01/27	0.3	29.30	0.1	29.91	29.80	0.3	889	0.03%
2021/01/26	1.4	28.92	0	0.00	28.80	1.4	886	0.16%
2021/01/25	0.2	29.24	0	0.00	28.80	0.2	884	0.02%
2021/01/22	0	29.69	0	29.77	28.90	0	883	0.00%
2021/01/21	1.1	29.45	0.4	29.71	29.10	0.7	880	0.08%
2021/01/20	0	30.30	0.1	30.38	29.15	-0.1	879	-0.01%
2021/01/19	0	0.00	0.1	30.18	29.90	-0.1	876	-0.01%
2021/01/18	1.2	29.25	0	0.00	30.10	1.2	877	0.13%
2021/01/15	0.1	29.86	0	0.00	29.40	0.1	876	0.01%
2021/01/13	1	30.45	0	0.00	30.20	1	870	0.12%
2021/01/12	1.1	30.43	0	0.00	30.15	1.1	870	0.12%
2021/01/11	0.1	29.52	0	0.00	30.20	0.1	862	0.01%
2021/01/08	0.5	29.38	0	29.10	29.00	0.5	858	0.06%
2021/01/07	1.3	29.72	0	0.00	29.55	1.3	849	0.15%
2021/01/06	0.3	30.54	1	30.70	29.65	-0.7	845	-0.08%
2021/01/05	1.1	30.83	1	30.80	30.70	0.1	833	0.01%
2021/01/04	0.2	30.99	0	0.00	30.95	0.2	833	0.03%
2020/12/31	1	30.90	0	0.00	30.95	1	832	0.12%
2020/12/30	0.1	31.38	0	0.00	31.20	0.1	837	0.01%
2020/12/29	1.1	31.04	1	31.00	31.00	0.1	836	0.01%
2020/12/28	0	31.90	0	0.00	30.85	0	832	0.00%
2020/12/25	0.1	31.80	0	0.00	31.35	0.1	826	0.01%
2020/12/22	2	33.48	2	34.03	32.70	0	769	0.00%
2020/12/21	1	33.40	0	33.55	33.20	1	764	0.13%
2020/12/18	1	33.60	0	0.00	33.75	1	764	0.13%
2020/12/17	0	33.50	0	0.00	33.75	0	764	0.00%
2020/12/16	1	33.50	0	33.50	33.50	1	761	0.13%
2020/12/15	0	33.20	0	34.65	32.90	0	755	0.00%
2020/12/14	0	0.00	1	34.75	34.35	-1	745	-0.13%
2020/12/11	2	34.97	0	0.00	34.40	2	738	0.27%
2020/12/09	1	35.10	0	0.00	35.20	1	704	0.14%
2020/12/08	2	35.53	2	35.43	35.35	0	704	0.00%
2020/12/07	2	35.08	3	34.73	34.60	-1	695	-0.14%
2020/12/04	3	36.50	1.2	36.94	35.95	1.8	662	0.27%
2020/12/03	0	0.00	1	36.00	36.00	-1	596	-0.17%
2020/12/02	0	35.40	0	0.00	35.40	0	555	0.00%
2020/12/01	3	35.85	1	35.90	35.70	2	540	0.37%
2020/11/30	4	34.56	0.3	34.55	34.60	3.7	495	0.75%
2020/11/27	20	33.40	20	33.50	33.65	0	485	0.00%
2020/11/26	0	0.00	2	32.20	32.15	-2	506	-0.40%
2020/11/24	0.1	31.23	0	31.30	30.70	0	493	0.01%
2020/11/23	1	31.15	0	0.00	31.00	1	515	0.19%
2020/11/19	2	31.25	1	31.05	31.85	1	601	0.17%
2020/11/18	1	29.85	0.1	30.20	30.50	0.9	616	0.15%
2020/11/17	0	0.00	5	29.44	29.35	-5	626	-0.80%
2020/11/16	1	31.00	0	0.00	30.10	1	664	0.15%
2020/11/13	0	30.50	0.7	30.20	30.20	-0.7	683	-0.10%
2020/11/12	0	29.15	0	0.00	29.15	0	765	0.00%
2020/11/11	0.1	28.93	0.3	28.83	28.70	-0.2	800	-0.02%
2020/11/10	0	28.72	0.6	28.71	28.15	-0.5	805	-0.06%
2020/11/09	3.1	28.39	0	29.10	28.35	3.1	810	0.38%
2020/11/06	0	30.30	0	0.00	28.25	0	811	0.00%
2020/11/05	0	29.90	0	0.00	30.00	0	810	0.00%
2020/11/03	0	28.55	0	0.00	28.45	0	843	0.00%
2020/11/02	0.1	28.68	1	28.10	28.10	-0.9	856	-0.11%
2020/10/30	0.4	28.76	0	0.00	28.30	0.4	870	0.04%
2020/10/29	1.2	28.73	0	0.00	28.65	1.2	879	0.14%
2020/10/28	1.2	29.41	0	0.00	29.30	1.2	892	0.13%
2020/10/27	1.1	29.63	0	0.00	29.55	1.1	919	0.12%
2020/10/26	0	31.00	0	0.00	29.55	0	934	0.00%
2020/10/23	0.1	30.25	0	0.00	30.00	0.1	938	0.01%
2020/10/22	0	30.10	0	0.00	29.75	0	944	0.00%
2020/10/21	0.1	30.30	0	0.00	30.00	0.1	963	0.01%
2020/10/19	0	30.80	0	0.00	30.40	0	968	0.00%
2020/10/15	0	0.00	0.2	30.95	30.65	-0.2	989	-0.02%
2020/10/14	0	31.55	0	0.00	31.25	0	994	0.00%
2020/10/13	0	0.00	0.2	31.45	31.45	-0.2	995	-0.02%
2020/10/08	0	32.10	0	0.00	32.10	0	992	0.00%
2020/10/06	0.1	30.90	0	0.00	30.60	0.1	989	0.01%
2020/09/30	0	31.95	0	0.00	30.45	0	1,005	0.00%
2020/09/29	1	29.87	1	30.15	29.90	0	1,009	0.00%
2020/09/28	0.1	31.00	0	0.00	30.70	0.1	1,013	0.01%
2020/09/25	0	29.65	4	28.91	28.95	-4	1,016	-0.39%
2020/09/24	1	29.23	1	29.45	29.35	0	1,012	0.00%
2020/09/22	1	30.80	2	30.45	30.55	-1	1,002	-0.10%
2020/09/21	0	0.00	1	31.35	31.65	-1	996	-0.10%
2020/09/11	0	0.00	3	31.97	31.65	-3	1,019	-0.29%
2020/09/10	1	32.80	0	0.00	32.70	1	1,014	0.10%
2020/09/09	0	0.00	5	32.94	33.15	-5	1,033	-0.48%
2020/09/04	1	33.40	0	0.00	34.50	1	1,039	0.10%
2020/09/03	0	0.00	1	34.05	33.75	-1	1,039	-0.10%
2020/09/01	3	33.70	4	33.19	32.95	-1	1,034	-0.10%
2020/08/31	0	0.00	1	36.55	36.55	-1	975	-0.10%
2020/08/28	1	37.40	0	0.00	36.80	1	966	0.10%
2020/08/27	5	37.83	0	0.00	37.10	5	957	0.52%
2020/08/25	1	38.80	0	0.00	37.70	1	905	0.11%
2020/08/24	4	35.50	4	36.05	37.10	0	832	0.00%
2020/08/21	2	35.40	0	0.00	35.55	2	798	0.25%
2020/08/20	4	36.11	3	35.68	34.10	1	778	0.13%
2020/08/19	1	37.70	0	0.00	37.35	1	731	0.14%
2020/08/18	12	38.25	12	38.02	39.00	0	690	0.00%
2020/08/12	0	0.00	2	32.50	33.30	-2	527	-0.38%
2020/08/11	0	0.00	2	32.65	32.70	-2	520	-0.38%
2020/08/10	1	33.85	0	0.00	34.10	1	504	0.20%
2020/08/06	2	34.20	0	0.00	34.35	2	463	0.43%
2020/08/04	2	33.85	0	0.00	33.40	2	452	0.44%
2020/08/03	1	33.50	0	0.00	34.35	1	440	0.23%
2020/07/31	1	32.65	1	32.70	33.40	0	426	0.00%
2020/07/28	0	0.00	4	30.36	30.40	-4	379	-1.05%
2020/07/27	2	31.70	0	0.00	31.05	2	373	0.54%
2020/07/24	1	30.65	0	0.00	30.20	1	353	0.28%
2020/07/20	1	28.60	0	0.00	29.30	1	319	0.31%
2020/07/17	1	28.70	0	0.00	28.45	1	311	0.32%
2020/07/14	0	28.70	0	0.00	28.05	0	305	0.00%
2020/07/10	0	0.00	4	29.20	29.00	-4	294	-1.36%
2020/07/09	3	29.77	0	0.00	29.70	3	286	1.05%
2020/07/08	1	28.60	0	0.00	28.60	1	272	0.37%
2020/07/06	1	28.40	4	28.18	28.30	-3	261	-1.15%
2020/07/02	3	27.40	0	0.00	27.95	3	252	1.19%
2020/07/01	1	27.30	1	27.40	27.20	0	250	0.00%
2020/06/29	1	26.70	0	0.00	26.80	1	247	0.40%
2020/06/24	2	28.00	0	0.00	27.70	2	241	0.83%
2020/06/22	0	0.00	1	29.00	28.90	-1	234	-0.43%
2020/06/18	1	27.50	0	0.00	27.50	1	216	0.46%
2020/06/16	0	0.00	1	28.60	27.60	-1	210	-0.48%
2020/06/12	0	0.00	2	24.80	26.55	-2	181	-1.10%
2020/06/09	0	0.00	1	25.70	26.85	-1	163	-0.61%
2020/06/08	0	0.00	1	24.70	24.75	-1	137	-0.73%
2020/05/19	0	0.00	2	23.10	23.40	-2	142	-1.40%
2020/05/13	1	23.95	0	0.00	23.90	1	138	0.72%
2020/05/12	1	24.30	0	0.00	23.90	1	137	0.73%
2020/04/27	0	0.00	3	19.37	19.50	-3	127	-2.36%
2020/04/24	0	0.00	1	19.05	19.35	-1	128	-0.78%
2020/04/14	0	19.60	0	0.00	19.25	0	135	0.00%
2020/03/10	0	0.00	4	22.33	22.35	-4	148	-2.70%
2020/03/06	1	23.60	0	0.00	23.55	1	143	0.70%
2020/03/04	1	23.75	0	0.00	23.75	1	142	0.70%
2020/02/17	0	24.95	0	0.00	24.70	0	135	0.00%
2020/01/08	3	27.50	0	0.00	27.00	3	120	2.50%
2020/01/02	3	28.10	0	0.00	28.10	3	98	3.04%
2019/12/18	1	25.80	0	0.00	25.95	1	71	1.40%
2019/11/07	0	26.40	0	0.00	26.20	0	89	0.00%
2019/09/25	0	0.00	1	27.30	27.15	-1	99	-1.01%
2019/07/17	6	27.89	5	28.10	28.05	1	119	0.84%
2019/04/03	0	0.00	1	28.30	28.30	-1	115	-0.87%
2018/12/24	0	0.00	2	28.00	28.10	-2	133	-1.50%
2018/12/19	2	27.00	0	0.00	27.00	2	131	1.53%
2018/11/19	0	0.00	1	24.80	25.85	-1	114	-0.87%
2018/10/16	1	24.30	0	0.00	24.25	1	158	0.63%
2018/09/28	1	27.90	0	0.00	27.85	1	224	0.45%
2018/08/24	1	28.45	0	0.00	28.30	1	258	0.39%
2018/08/22	1	28.60	0	0.00	28.70	1	268	0.37%
2018/08/07	1	33.00	0	0.00	32.80	1	256	0.39%
2018/07/23	1	33.80	1	33.75	33.65	0	271	0.00%
2018/07/20	1	34.25	1	34.10	33.55	0	269	0.00%
2018/07/19	12	36.77	11	36.83	36.50	1	262	0.38%
2018/07/13	0	0.00	3	34.65	34.65	-3	228	-1.31%
2018/07/09	3	33.60	0	0.00	33.55	3	232	1.29%
2018/06/07	1	36.00	0	0.00	35.90	1	347	0.29%
2018/06/04	0	0.00	5	36.61	36.50	-5	363	-1.38%
2018/05/30	1	35.35	0	0.00	35.60	1	405	0.25%
2018/04/27	4	35.64	0	0.00	35.65	4	802	0.50%
2018/04/19	1	38.60	0	0.00	38.70	1	835	0.12%
2018/03/22	0	0.00	1	44.50	44.10	-1	885	-0.11%
2018/03/21	2	43.95	0	0.00	44.00	2	880	0.23%
2018/03/20	1	44.10	0	0.00	44.10	1	876	0.11%
2018/03/14	0	0.00	5	44.80	44.70	-5	955	-0.52%
2018/03/13	5	44.63	0	0.00	44.60	5	962	0.52%
2018/02/06	2	47.50	0	0.00	47.80	2	959	0.21%
2018/02/05	0	0.00	1	53.40	52.50	-1	925	-0.11%
2018/02/01	2	55.00	0	0.00	54.50	2	919	0.22%
2018/01/29	3	55.00	3	55.53	55.30	0	899	0.00%
2018/01/26	5	54.18	7	54.17	54.20	-2	843	-0.24%
2018/01/24	1	51.50	0	0.00	50.70	1	762	0.13%
2018/01/22	0	0.00	2	49.80	49.95	-2	760	-0.26%
2018/01/18	2	47.65	0	0.00	47.60	2	793	0.25%