華晶科 (3059)-群益金鼎-彰化券商分點個股進出

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

華晶科

(3059)

可現股當沖

股價
32.35
漲跌
▼0.25
漲幅
-0.77%
成交量
659張
產業
上市光電類股
579人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

華晶科 (3059)籌碼相關－群益金鼎-彰化券商分點個股進出

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

群益金鼎-彰化券商分點個股進出
群益金鼎-彰化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
2024/11/20	17	32.79	7	32.60	32.60	10	1,116	0.90%
2024/11/18	6	32.40	6	32.25	32.25	0	1,296	0.00%
2024/11/15	6	32.62	2.3	32.74	32.65	3.7	1,322	0.28%
2024/11/14	19	32.57	18	32.25	32.25	1	1,339	0.07%
2024/11/13	21	33.26	4	33.05	33.05	17	1,339	1.27%
2024/11/12	21	33.28	20	33.10	33.10	1	1,351	0.07%
2024/11/11	89	33.60	6	33.85	33.85	83	1,366	6.07%
2024/11/08	11	34.05	10	33.85	33.85	1	1,383	0.07%
2024/11/06	2.1	33.95	2	33.95	33.95	0.1	1,412	0.00%
2024/11/05	1	33.50	1	34.15	33.80	0	1,437	0.00%
2024/11/04	2	33.60	2	33.75	33.75	0	1,491	0.00%
2024/11/01	3	33.27	3	33.85	33.85	0	1,546	0.00%
2024/10/30	4	33.50	4	33.45	33.45	0	1,566	0.00%
2024/10/29	7	33.59	7	33.45	33.45	0	1,591	0.00%
2024/10/28	6	34.03	6	34.10	34.10	0	1,593	0.00%
2024/10/25	5	34.43	5	34.40	34.40	0	1,610	0.00%
2024/10/24	2.1	34.41	5	34.48	34.40	-2.9	1,636	-0.18%
2024/10/23	2	34.75	0	0.00	34.70	2	1,657	0.12%
2024/10/22	4.1	34.55	4	34.80	34.80	0.1	1,675	0.00%
2024/10/21	0.1	34.90	0	0.00	34.90	0.1	1,720	0.00%
2024/10/18	12	34.61	12	34.30	34.30	0	1,754	0.00%
2024/10/17	0	0.00	7	34.81	34.80	-7	1,796	-0.39%
2024/10/16	5	33.82	4	33.90	33.90	1	1,824	0.05%
2024/10/15	7.1	33.97	7	33.85	33.85	0.1	1,868	0.01%
2024/10/14	6	33.87	4	34.00	34.00	2	1,920	0.10%
2024/10/11	6.1	33.92	6	33.90	33.90	0.1	1,959	0.00%
2024/10/09	11.1	34.27	11	33.90	33.90	0.1	2,038	0.00%
2024/10/08	15	34.42	13	34.60	34.60	2	2,100	0.10%
2024/10/07	2	34.85	2	34.95	34.95	0	2,202	0.00%
2024/10/04	10	34.89	10	34.70	34.70	0	2,534	0.00%
2024/10/01	6	35.13	12	35.13	35.15	-6	2,655	-0.23%
2024/09/30	5.1	35.29	0	0.00	35.30	5.1	2,736	0.19%
2024/09/27	2.1	35.50	0	0.00	35.55	2.1	2,817	0.07%
2024/09/26	3	35.30	0	0.00	35.10	3	3,078	0.10%
2024/09/25	2	35.50	0	0.00	35.45	2	3,111	0.06%
2024/09/24	8.1	35.32	8	35.00	35.00	0.1	3,184	0.00%
2024/09/20	4	35.18	4	35.25	35.25	0	3,249	0.00%
2024/09/18	6	35.65	15	35.20	35.20	-9	3,307	-0.27%
2024/09/16	0	0.00	5	36.00	35.80	-5	3,337	-0.15%
2024/09/13	7.1	35.36	2	35.45	35.45	5.1	3,381	0.15%
2024/09/12	3	34.98	3	35.35	35.35	0	3,445	0.00%
2024/09/11	10	34.55	10	34.50	34.50	0	3,485	0.00%
2024/09/10	22	35.08	26	34.51	34.50	-4	3,545	-0.11%
2024/09/09	4	34.95	4	35.45	35.45	0	3,592	0.00%
2024/09/06	8	35.43	8	35.80	35.80	0	3,675	0.00%
2024/09/05	15.1	35.56	15	35.55	35.55	0.1	3,732	0.00%
2024/09/04	9	35.52	11	35.72	35.65	-2	3,811	-0.05%
2024/09/03	8	37.66	8	37.83	37.75	0	3,959	0.00%
2024/09/02	7.1	37.91	7	37.65	37.65	0.1	4,023	0.00%
2024/08/30	2	38.25	1	38.90	38.15	1	4,099	0.02%
2024/08/29	6	37.81	6	38.37	38.10	0	4,225	0.00%
2024/08/28	6.1	36.96	12	38.07	38.65	-5.9	4,746	-0.12%
2024/08/27	4	36.80	4	37.20	37.20	0	4,964	0.00%
2024/08/26	15	37.31	13	37.09	37.05	2	5,111	0.04%
2024/08/23	14	37.27	13	37.45	37.45	1	5,240	0.02%
2024/08/22	2	37.60	4	38.10	38.05	-2	5,362	-0.04%
2024/08/21	11	37.35	7	37.72	37.70	4	5,606	0.07%
2024/08/20	11	36.71	8	37.48	37.45	3	5,675	0.05%
2024/08/19	6	35.62	6	36.30	36.20	0	5,863	0.00%
2024/08/16	0	0.00	0	35.45	35.35	0	6,251	0.00%
2024/08/15	6	34.73	20	34.98	34.80	-14	6,451	-0.22%
2024/08/14	23.1	35.04	35	35.02	34.85	-11.9	6,651	-0.18%
2024/08/13	9.2	34.61	24	35.15	35.10	-14.8	7,469	-0.20%
2024/08/12	0	34.80	56	35.04	34.75	-56	7,888	-0.71%
2024/08/09	5	34.95	10	35.03	34.55	-5	8,029	-0.06%
2024/08/08	19	34.53	6	34.53	34.35	13	8,074	0.16%
2024/08/07	0	0.00	1	33.55	35.10	-1	8,145	-0.01%
2024/08/06	57.4	32.14	15	33.00	33.00	42.4	8,152	0.52%
2024/08/05	7	34.66	1	33.60	33.55	6	8,152	0.07%
2024/08/02	20	37.46	16	37.29	37.25	4	8,179	0.05%
2024/08/01	5	37.75	9	38.36	38.45	-4	8,330	-0.05%
2024/07/31	2	37.20	0	0.00	37.35	2	8,339	0.02%
2024/07/30	5.1	36.30	5	36.95	37.30	0.1	8,369	0.00%
2024/07/29	24	37.45	18	36.79	36.75	6	8,382	0.07%
2024/07/26	31	37.26	2	37.45	37.50	29	8,397	0.35%
2024/07/23	25	38.55	25	38.25	38.25	0	8,417	0.00%
2024/07/22	25.1	38.54	26	38.33	38.25	-1	8,490	-0.01%
2024/07/19	19	39.89	17	39.42	39.25	2	8,627	0.02%
2024/07/18	13.1	40.24	18	40.57	40.50	-4.9	8,696	-0.06%
2024/07/17	32	41.67	31	41.31	41.30	1	8,808	0.01%
2024/07/16	26.1	41.89	27	41.86	41.85	-0.9	8,804	-0.01%
2024/07/15	7.1	42.23	10	41.98	41.90	-2.9	8,842	-0.03%
2024/07/12	6	42.38	7.6	42.28	42.20	-1.6	8,852	-0.02%
2024/07/11	7	42.74	9	42.62	42.55	-2	8,895	-0.02%
2024/07/10	13	42.56	10	42.33	42.10	3	9,036	0.03%
2024/07/09	34	42.64	30	42.22	42.15	4	9,359	0.04%
2024/07/08	39	43.73	41.2	43.38	43.05	-2.2	9,449	-0.02%
2024/07/05	17	41.88	33	41.84	41.90	-16	9,268	-0.17%
2024/07/04	17	41.37	26	41.57	41.25	-9	9,576	-0.09%
2024/07/03	18.2	41.02	10	41.05	41.05	8.2	9,621	0.09%
2024/07/02	19	39.43	33.1	40.92	41.70	-14.1	9,950	-0.14%
2024/07/01	32	39.76	43	39.60	39.35	-11	9,757	-0.11%
2024/06/28	5	38.65	60	39.90	39.90	-55	9,891	-0.56%
2024/06/27	31	38.84	30	38.55	38.55	1	10,077	0.01%
2024/06/26	14	39.53	13	39.15	39.15	1	10,075	0.01%
2024/06/25	8.1	38.77	8	39.59	39.85	0.1	10,091	0.00%
2024/06/24	66	39.27	10	39.44	39.30	56	10,126	0.55%
2024/06/21	13	39.47	7	39.52	39.45	6	10,399	0.06%
2024/06/20	43.1	39.10	37	39.14	39.20	6.1	11,102	0.05%
2024/06/19	41.1	39.65	43	39.16	39.10	-2	11,224	-0.02%
2024/06/18	30	40.09	29	39.92	39.90	1	11,230	0.01%
2024/06/17	40.1	40.25	30	40.20	40.20	10.1	11,330	0.09%
2024/06/14	30.2	40.67	25	40.52	40.40	5.2	11,371	0.05%
2024/06/13	31.1	41.53	29	40.91	40.80	2.1	11,311	0.02%
2024/06/12	22.1	41.00	12.1	41.63	41.75	10	11,224	0.09%
2024/06/11	52.5	41.77	32	41.35	41.35	20.5	11,171	0.18%
2024/06/07	12	42.66	29	43.15	43.00	-17	11,101	-0.15%
2024/06/06	50.2	42.18	35	41.60	41.60	15.2	10,938	0.14%
2024/06/05	33.2	42.40	35	42.25	42.25	-1.9	10,880	-0.02%
2024/06/04	38.8	43.40	42	42.93	42.80	-3.3	10,818	-0.03%
2024/06/03	62.8	44.68	41.3	44.28	44.00	21.5	10,682	0.20%
2024/05/31	35	42.93	38	43.46	43.30	-3	10,131	-0.03%
2024/05/30	55.2	42.40	31	41.63	41.60	24.2	9,812	0.25%
2024/05/29	11.1	43.54	12	43.75	43.70	-0.9	9,676	-0.01%
2024/05/28	25	43.46	14	43.27	43.15	11	9,539	0.12%
2024/05/27	13	44.35	27.2	44.05	44.00	-14.2	9,411	-0.15%
2024/05/24	19	41.80	20	42.45	42.35	-1	9,118	-0.01%
2024/05/23	40.1	42.84	22	42.86	42.55	18.1	9,011	0.20%
2024/05/22	21	42.91	42	43.46	43.35	-21	8,723	-0.24%
2024/05/21	31	41.54	37	41.92	42.00	-6	8,323	-0.07%
2024/05/20	23	41.73	19	41.40	41.30	4	8,123	0.05%
2024/05/17	98.2	42.50	85	42.27	41.85	13.2	7,939	0.17%
2024/05/16	34	42.32	61	42.64	43.90	-27	7,122	-0.38%
2024/05/15	22	40.05	20	40.14	39.95	2	6,701	0.03%
2024/05/14	11	38.93	10	39.50	39.45	1	6,578	0.02%
2024/05/13	24	38.37	27	39.09	39.10	-3	6,540	-0.05%
2024/05/10	20	38.36	20	38.60	38.60	0	6,479	0.00%
2024/05/09	27	39.07	30	38.66	38.60	-3	6,459	-0.05%
2024/05/08	23	39.16	22	39.03	39.00	1	6,421	0.02%
2024/05/07	26	39.09	24	39.28	39.25	2	6,356	0.03%
2024/05/06	20	37.99	21	37.82	37.80	-1	6,278	-0.02%
2024/05/03	21	38.40	26	37.92	37.85	-5	6,275	-0.08%
2024/05/02	22	38.78	23	38.58	38.55	-1	6,282	-0.02%
2024/04/30	6	39.14	10	39.16	39.00	-4	6,348	-0.06%
2024/04/29	20	39.54	21	39.25	39.20	-1	6,623	-0.02%
2024/04/26	19	39.59	23	39.18	39.05	-4	6,681	-0.06%
2024/04/25	10	40.04	8	39.65	39.85	2	6,618	0.03%
2024/04/24	14	38.91	17	38.97	38.95	-3	6,450	-0.05%
2024/04/23	12	37.26	22	38.06	38.55	-10	6,397	-0.16%
2024/04/22	19	36.96	18	36.39	36.40	1	6,264	0.02%
2024/04/19	37	37.23	29	37.39	37.35	8	6,234	0.13%
2024/04/18	21	38.27	15	38.35	38.35	6	6,169	0.10%
2024/04/17	17	38.96	17	38.93	38.85	0	6,116	0.00%
2024/04/16	33	38.81	34	38.36	38.20	-1	6,052	-0.02%
2024/04/15	90	41.27	65	41.40	40.80	25	5,861	0.43%
2024/04/12	11	40.52	29	40.66	41.00	-18	5,497	-0.33%
2024/04/11	38	40.07	20	39.99	39.90	18	5,308	0.34%
2024/04/10	38	40.59	54	40.93	41.20	-16	5,181	-0.31%
2024/04/09	32	39.26	47	39.03	38.85	-15	4,761	-0.32%
2024/04/08	42	39.94	50	39.77	40.05	-8	4,682	-0.17%
2024/04/03	15	37.74	17	38.20	37.75	-2	4,277	-0.05%
2024/04/02	31	38.40	38	38.56	38.55	-7	4,216	-0.17%
2024/04/01	34	37.98	117	37.60	38.80	-83	4,059	-2.04%	大賣/
2024/03/29	28	36.16	15	35.95	35.95	13	3,804	0.34%
2024/03/28	18	36.53	17	36.32	36.30	1	3,782	0.03%
2024/03/27	23	36.58	21	36.80	36.85	2	3,742	0.05%
2024/03/26	60	37.55	102	37.15	36.25	-42	3,686	-1.14%	大賣/
2024/03/25	75	38.97	129	39.02	38.70	-54	3,401	-1.59%	大賣/
2024/03/22	14	35.81	62	36.06	36.15	-48	2,694	-1.78%
2024/03/21	16	34.90	6	35.15	35.15	10	2,590	0.39%
2024/03/20	17	34.59	19.1	34.99	35.55	-2.1	2,564	-0.08%
2024/03/19	17.2	33.83	14.1	34.85	34.75	3.1	2,453	0.13%
2024/03/18	5	33.10	5	33.35	33.40	0	2,379	0.00%
2024/03/15	10	33.25	18	33.23	33.15	-8	2,407	-0.33%
2024/03/14	16	33.27	10	33.25	33.25	6	2,513	0.24%
2024/03/13	20	33.60	20	33.25	33.25	0	2,556	0.00%
2024/03/12	4	34.06	2	34.13	34.10	2	2,735	0.07%
2024/03/11	7	33.34	7	33.65	33.70	0	2,773	0.00%
2024/03/08	10	33.83	10	33.60	33.60	0	2,799	0.00%
2024/03/07	17	34.33	15	34.00	34.00	2	2,861	0.07%
2024/03/06	17	34.77	15	34.55	34.55	2	2,920	0.07%
2024/03/05	14	35.00	10	35.00	35.00	4	3,067	0.13%
2024/03/04	18	35.12	18	35.24	35.20	0	3,113	0.00%
2024/03/01	11	34.93	12	34.87	34.85	-1	3,152	-0.03%
2024/02/29	16	34.83	5	34.80	34.80	11	3,282	0.34%
2024/02/27	8	35.03	7	35.11	34.95	1	3,394	0.03%
2024/02/26	6	35.01	5	35.15	35.15	1	3,785	0.03%
2024/02/23	27	35.17	21	34.94	34.90	6	4,309	0.14%
2024/02/22	36	35.73	21	35.60	35.60	15	4,922	0.30%
2024/02/21	16	35.67	5	35.60	35.60	11	5,329	0.21%
2024/02/20	11	35.78	12	35.71	35.65	-1	5,366	-0.02%
2024/02/19	2	36.63	2	36.55	36.45	0	5,440	0.00%
2024/02/16	0	0.00	11.1	36.13	36.45	-11.1	5,473	-0.20%
2024/02/15	11	35.44	7	35.29	35.25	4	5,490	0.07%
2024/02/05	7	35.72	6	36.38	36.40	1	5,467	0.02%
2024/02/02	12.1	36.37	28	36.45	36.15	-15.9	5,454	-0.29%
2024/02/01	10	36.53	27	36.49	36.45	-17	5,438	-0.31%
2024/01/31	9	36.82	25	36.69	36.65	-16	5,429	-0.29%
2024/01/30	10	37.15	10	37.00	37.00	0	5,417	0.00%
2024/01/29	58	37.68	46	36.98	37.40	12	5,413	0.22%
2024/01/26	18	36.65	28	36.56	36.45	-10	5,328	-0.19%
2024/01/25	12	36.96	28	37.18	37.10	-16	5,300	-0.30%
2024/01/24	19	37.53	24	37.47	37.25	-5	5,273	-0.09%
2024/01/23	78	37.33	33.4	37.80	37.65	44.6	5,189	0.86%
2024/01/22	12	35.79	2	35.85	36.30	10	4,889	0.20%
2024/01/19	13	34.82	55	34.98	35.30	-42	4,931	-0.85%
2024/01/18	13	34.92	58	34.86	35.00	-45	4,913	-0.92%
2024/01/17	11	35.64	49	35.38	35.20	-38	4,917	-0.77%
2024/01/16	6	35.30	14	35.40	34.75	-8	4,865	-0.16%
2024/01/15	0	0.00	14	34.82	35.05	-14	4,848	-0.29%
2024/01/12	13	34.48	12	34.33	34.30	1	4,855	0.02%
2024/01/11	17	34.61	16	34.76	34.85	1	4,935	0.02%
2024/01/10	29	34.78	14	34.54	34.50	15	4,935	0.30%
2024/01/09	61.3	35.47	23	35.22	35.15	38.3	4,924	0.78%
2024/01/08	38	36.41	30	36.05	36.05	8	4,910	0.16%
2024/01/05	20	37.09	15	36.82	36.75	5	4,977	0.10%
2024/01/04	22	37.40	18	37.17	37.15	4	4,965	0.08%
2024/01/03	5	37.60	6	37.64	37.60	-1	4,957	-0.02%
2024/01/02	8	38.09	1	38.15	38.00	7	4,958	0.14%
2023/12/29	5	37.30	6	37.34	37.35	-1	4,969	-0.02%
2023/12/28	5	37.55	7	37.43	37.40	-2	4,963	-0.04%
2023/12/27	8.1	37.53	8.1	37.60	37.75	-0.1	4,958	0.00%
2023/12/26	10	36.98	10.2	37.30	37.30	-0.2	4,940	0.00%
2023/12/25	20	36.96	20	36.65	36.65	0	4,933	0.00%
2023/12/22	20	37.55	22	37.15	37.15	-2	4,922	-0.04%
2023/12/21	9	37.36	9	37.75	37.75	0	4,912	0.00%
2023/12/20	4	37.28	4	37.60	37.60	0	4,897	0.00%
2023/12/19	25.2	36.72	26	36.88	36.90	-0.8	4,886	-0.02%
2023/12/18	21	37.49	20	37.20	37.20	1	4,860	0.02%
2023/12/15	45	37.16	40	36.95	36.95	5	4,800	0.10%
2023/12/14	3	37.53	2	37.60	37.60	1	4,794	0.02%
2023/12/13	11.2	37.14	16	37.22	37.00	-4.8	4,792	-0.10%
2023/12/12	31	37.22	26	37.10	37.10	5	4,777	0.10%
2023/12/11	40	37.53	36	37.04	37.00	4	4,752	0.08%
2023/12/08	18	38.14	16	38.35	38.35	2	4,657	0.04%
2023/12/07	56	38.65	24	38.59	38.20	32	4,607	0.69%
2023/12/06	55	37.97	21	38.14	38.15	34	4,425	0.77%
2023/12/05	53	37.89	28	38.00	38.10	25	4,385	0.57%
2023/12/04	166	38.98	27	38.38	38.30	139	4,366	3.18%	大買/鉅額交易
2023/12/01	26	38.77	28	38.54	38.55	-2	4,323	-0.05%
2023/11/30	43	39.73	37	39.35	39.35	6	4,302	0.14%
2023/11/29	10	39.48	15	39.48	39.40	-5	4,168	-0.12%
2023/11/28	0	0.00	2	39.48	39.60	-2	4,253	-0.05%
2023/11/27	11	39.24	12	39.04	39.00	-1	4,259	-0.02%
2023/11/24	29	39.55	16	39.66	39.75	13	4,131	0.31%
2023/11/22	20	38.59	47.3	39.75	40.80	-27.3	3,603	-0.76%
2023/11/21	56.3	38.54	43	38.51	38.30	13.3	3,074	0.43%
2023/11/20	12	37.80	37	38.44	39.25	-25	2,440	-1.02%
2023/11/17	2	35.68	4	35.91	35.70	-2	2,038	-0.10%
2023/11/16	1	34.80	11	35.27	35.35	-10	1,992	-0.50%
2023/11/15	0	0.00	1	34.50	34.65	-1	1,896	-0.05%
2023/11/14	1	34.10	1	34.45	33.90	0	1,860	0.00%
2023/11/13	5	33.25	6	33.53	33.65	-1	1,832	-0.05%
2023/11/10	16	33.31	17	33.13	33.10	-1	1,830	-0.05%
2023/11/09	5	33.55	5	33.45	33.45	0	1,825	0.00%
2023/11/08	5	33.75	5	33.70	33.70	0	1,848	0.00%
2023/11/07	4	33.85	0	0.00	33.90	4	1,854	0.22%
2023/11/06	5	33.95	5	34.10	34.10	0	1,870	0.00%
2023/11/03	10	33.88	10	33.75	33.75	0	1,861	0.00%
2023/11/02	5	33.70	10	33.78	33.80	-5	1,864	-0.27%
2023/11/01	23	33.62	15	33.50	33.50	8	1,864	0.43%
2023/10/30	5	34.00	5	34.05	34.10	0	1,866	0.00%
2023/10/27	8	33.99	12	34.77	33.95	-4	1,873	-0.21%
2023/10/26	14	33.83	10	33.60	33.60	4	1,795	0.22%
2023/10/25	0	0.00	3	34.47	34.55	-3	1,826	-0.16%
2023/10/24	11	33.48	10	33.78	33.75	1	1,915	0.05%
2023/10/23	0	0.00	1	33.80	33.60	-1	2,276	-0.04%
2023/10/20	7	33.83	7	33.78	33.75	0	2,335	0.00%
2023/10/19	5	34.77	22	34.85	34.30	-17	2,331	-0.73%
2023/10/18	1	33.85	2	33.85	33.65	-1	2,233	-0.04%
2023/10/17	6	33.68	6	33.67	33.60	0	2,228	0.00%
2023/10/16	38	34.02	20	33.75	33.75	18	2,232	0.81%
2023/10/13	9	35.06	10	35.08	34.85	-1	2,229	-0.04%
2023/10/12	5	34.05	6	34.29	34.30	-1	2,149	-0.05%
2023/10/11	13	33.74	10	34.10	34.10	3	2,154	0.14%
2023/10/06	24	34.29	18	34.18	34.15	6	2,151	0.28%
2023/10/05	5	34.28	3	34.75	34.65	2	2,149	0.09%
2023/10/03	0	0.00	3	34.08	33.85	-3	2,098	-0.14%
2023/10/02	0	0.00	15	33.67	33.85	-15	2,109	-0.71%
2023/09/28	5	33.45	29	33.50	33.40	-24	2,115	-1.13%
2023/09/27	5	33.50	5	33.45	33.45	0	2,124	0.00%
2023/09/21	5	33.30	20	33.41	33.30	-15	2,136	-0.70%
2023/09/20	1	33.50	35	33.53	33.70	-34	2,131	-1.59%
2023/09/19	5	33.75	5	33.40	33.40	0	2,138	0.00%
2023/09/18	0	0.00	34	34.96	34.85	-34	2,107	-1.61%
2023/09/15	2	34.50	0	0.00	34.60	2	2,085	0.10%
2023/09/14	3	34.60	0	0.00	34.65	3	2,084	0.14%
2023/09/13	1	34.55	0	0.00	34.45	1	2,091	0.05%
2023/09/12	22	34.84	2	34.93	34.95	20	2,105	0.95%
2023/09/11	7	34.85	8	34.73	34.65	-1	2,204	-0.05%
2023/09/08	6	35.75	0	0.00	35.75	6	2,193	0.27%
2023/09/07	7	36.18	8	35.99	35.95	-1	2,191	-0.05%
2023/09/06	0	0.00	4	36.66	36.40	-4	2,214	-0.18%
2023/09/05	3	36.55	7	36.47	36.30	-4	2,181	-0.18%
2023/09/04	10	35.95	16	36.01	35.90	-6	2,125	-0.28%
2023/09/01	115	35.99	46	36.02	36.10	69	2,101	3.28%	大買/
2023/08/31	2	35.50	39	35.56	35.65	-37	1,990	-1.86%
2023/08/30	0	0.00	3	34.52	34.35	-3	1,952	-0.15%
2023/08/29	1	34.05	3	33.98	34.05	-2	1,995	-0.10%
2023/08/28	20	33.66	15	33.35	33.35	5	2,176	0.23%
2023/08/25	5	33.85	5	33.80	33.80	0	2,253	0.00%
2023/08/24	13	34.18	5	34.10	34.10	8	2,255	0.35%
2023/08/23	1	34.15	11	34.47	34.50	-10	2,255	-0.44%
2023/08/22	5	33.90	8	33.91	33.85	-3	2,250	-0.13%
2023/08/21	5	33.70	6	33.77	33.75	-1	2,251	-0.04%
2023/08/18	6	33.59	6	33.53	33.40	0	2,255	0.00%
2023/08/17	0	33.95	12	33.74	33.85	-12	2,249	-0.53%
2023/08/16	3	33.43	1	33.45	33.35	2	2,245	0.09%
2023/08/15	0	0.00	12	33.08	33.05	-12	2,261	-0.53%
2023/08/14	7	32.87	10	32.75	32.75	-3	2,273	-0.13%
2023/08/11	13	33.45	14	33.24	33.20	-1	2,331	-0.04%
2023/08/10	12	33.53	10	33.40	33.40	2	2,329	0.09%
2023/08/09	5	33.94	5	34.13	34.10	0	2,312	0.00%
2023/08/08	25	34.12	12	34.00	34.00	13	2,314	0.56%
2023/08/07	6	33.88	6	34.50	34.50	0	2,313	0.00%
2023/08/04	29	34.20	11	34.28	34.20	18	2,316	0.78%
2023/08/02	27	34.96	20	34.50	34.50	7	2,319	0.30%
2023/08/01	21	35.64	15	35.40	35.40	6	2,293	0.26%
2023/07/31	34	35.91	23	35.84	35.60	11	2,271	0.48%
2023/07/28	24	35.21	10	35.25	35.25	14	2,211	0.63%
2023/07/27	8	36.04	11	36.04	35.90	-3	2,172	-0.14%
2023/07/26	40	36.68	51.3	36.67	36.35	-11.3	2,067	-0.55%
2023/07/25	0	0.00	3	34.45	34.40	-3	1,707	-0.18%
2023/07/24	4	33.10	4	33.10	33.10	0	1,648	0.00%
2023/07/20	10	33.26	10.3	33.57	33.50	-0.3	1,685	-0.02%
2023/07/19	16	33.34	16	33.05	33.05	0	1,689	0.00%
2023/07/18	0	0.00	2	33.83	33.60	-2	1,706	-0.12%
2023/07/17	5	33.20	5	33.85	33.85	0	1,723	0.00%
2023/07/14	7	33.29	6	33.23	33.20	1	1,724	0.06%
2023/07/13	10	33.30	15	33.30	33.20	-5	1,737	-0.29%
2023/07/12	12	33.40	15	33.20	33.15	-3	1,745	-0.17%
2023/07/11	5	33.65	5	33.55	33.55	0	1,748	0.00%
2023/07/10	13	33.69	10	33.55	33.55	3	1,790	0.17%
2023/07/07	8	33.81	5	33.80	33.80	3	1,880	0.16%
2023/07/05	6	34.44	5	34.25	34.25	1	1,931	0.05%
2023/07/04	5	34.05	9	34.11	34.15	-4	1,925	-0.21%
2023/07/03	1	34.25	4	34.39	34.15	-3	1,933	-0.16%
2023/06/30	1	34.10	0	0.00	34.10	1	1,953	0.05%
2023/06/29	5	34.25	5	34.25	34.25	0	1,956	0.00%
2023/06/28	10	34.10	10	34.00	34.00	0	1,954	0.00%
2023/06/27	12	34.23	10	34.00	34.00	2	1,969	0.10%
2023/06/26	5	34.85	5	34.65	34.65	0	1,985	0.00%
2023/06/21	7	35.32	0	0.00	35.20	7	1,996	0.35%
2023/06/20	5	35.25	5	35.00	35.00	0	2,046	0.00%
2023/06/19	25	35.36	10	35.15	35.15	15	2,252	0.67%
2023/06/16	10	35.60	16	35.85	35.95	-6	2,247	-0.27%
2023/06/15	10	35.36	13	36.15	36.10	-3	2,222	-0.13%
2023/06/14	0	0.00	8	34.98	34.85	-8	2,120	-0.38%
2023/06/13	10	34.49	8	34.55	34.55	2	2,129	0.09%
2023/06/12	34	34.71	15	34.48	34.30	19	2,137	0.89%
2023/06/09	2	35.55	0	0.00	35.80	2	2,111	0.09%
2023/06/08	7	35.69	6	35.51	35.45	1	2,148	0.05%
2023/06/07	10	35.98	3	35.80	35.85	7	2,202	0.32%
2023/06/06	23	36.24	20	35.95	35.95	3	2,406	0.12%
2023/06/05	8	36.04	6	36.23	36.20	2	2,397	0.08%
2023/06/02	18	36.01	17	35.94	35.95	1	2,429	0.04%
2023/06/01	26	35.88	19.8	36.27	36.30	6.2	2,427	0.26%
2023/05/31	6	35.25	9	35.31	35.15	-3	2,248	-0.13%
2023/05/30	5	34.65	3	34.60	34.65	2	2,174	0.09%
2023/05/29	1	34.60	10	34.57	34.60	-9	2,178	-0.41%
2023/05/26	6	34.21	5	33.85	33.85	1	2,168	0.05%
2023/05/24	5	34.35	5	34.45	34.45	0	2,169	0.00%
2023/05/23	14	34.39	15	34.38	34.35	-1	2,181	-0.05%
2023/05/22	1	34.15	0	0.00	34.40	1	2,183	0.05%
2023/05/19	4.1	34.30	0	0.00	34.25	4.1	2,180	0.19%
2023/05/18	10.1	34.13	13	34.21	33.90	-2.9	2,163	-0.13%
2023/05/17	15	34.42	22	34.32	34.40	-7	2,150	-0.33%
2023/05/16	2	33.35	5	33.30	33.30	-3	2,066	-0.14%
2023/05/15	5.1	33.00	0	0.00	32.95	5.1	2,069	0.25%
2023/05/12	5	32.70	5	33.20	33.20	0	2,108	0.00%
2023/05/11	12	32.92	12	32.90	32.80	0	2,204	0.00%
2023/05/10	2	33.15	0	0.00	32.95	2	2,272	0.09%
2023/05/09	15	32.68	17	33.08	33.10	-2	2,301	-0.09%
2023/05/08	6	33.14	5	33.00	33.00	1	2,310	0.04%
2023/05/05	7	32.91	5	32.90	32.90	2	2,361	0.08%
2023/05/04	12	32.94	16	32.94	32.85	-4	2,454	-0.16%
2023/05/03	5	32.80	9	33.01	32.90	-4	2,465	-0.16%
2023/05/02	5	33.25	5	33.25	33.25	0	2,470	0.00%
2023/04/28	8	33.35	5	33.35	33.35	3	2,510	0.12%
2023/04/27	5	32.70	5	33.20	33.20	0	2,507	0.00%
2023/04/26	10	32.60	15	32.90	33.05	-5	2,508	-0.20%
2023/04/25	26	33.21	25	32.80	32.80	1	2,510	0.04%
2023/04/21	21.1	34.56	52	34.12	33.90	-30.9	2,500	-1.24%
2023/04/20	16	35.11	15	34.55	34.55	1	2,477	0.04%
2023/04/19	15	35.75	15	35.55	35.55	0	2,459	0.00%
2023/04/18	22.2	35.98	22	35.63	35.60	0.2	2,451	0.01%
2023/04/17	12	36.07	0	0.00	36.10	12	2,437	0.49%
2023/04/14	8	35.41	5	35.65	35.60	3	2,418	0.12%
2023/04/13	30.5	35.72	19	35.43	35.30	11.5	2,403	0.48%
2023/04/12	21	35.95	29.1	36.33	36.40	-8.1	2,358	-0.34%
2023/04/11	5.1	35.61	7	36.03	35.95	-1.9	2,264	-0.08%
2023/04/07	5	35.45	5	35.40	35.25	0	2,199	0.00%
2023/04/06	5	35.15	5	35.25	35.25	0	2,197	0.00%
2023/03/31	8	35.07	5	35.55	35.75	3	2,183	0.14%
2023/03/30	5	35.05	5	35.00	35.00	0	2,160	0.00%
2023/03/29	1	34.85	0	0.00	34.95	1	2,165	0.05%
2023/03/28	16	35.17	16	34.87	34.85	0	2,190	0.00%
2023/03/27	7	35.84	16	35.84	35.70	-9	2,200	-0.41%
2023/03/24	8	35.54	1	35.50	35.55	7	2,197	0.32%
2023/03/23	10	35.60	21	35.71	35.50	-11	2,192	-0.50%
2023/03/22	25.1	36.04	17	35.42	36.05	8.1	2,160	0.37%
2023/03/21	0	0.00	5	33.95	33.95	-5	1,963	-0.25%
2023/03/20	10	33.25	10	33.40	33.40	0	1,971	0.00%
2023/03/17	5	33.35	5	33.30	33.30	0	1,984	0.00%
2023/03/16	15	32.97	16	33.01	33.00	-1	1,988	-0.05%
2023/03/15	16	33.63	15	33.30	33.30	1	2,008	0.05%
2023/03/14	10	33.35	10	33.35	33.35	0	2,033	0.00%
2023/03/13	25	33.46	22	33.88	33.90	3	2,060	0.15%
2023/03/10	32	34.69	37	34.66	34.60	-5	2,069	-0.24%
2023/03/09	42	36.71	29.3	36.37	36.20	12.7	2,106	0.60%
2023/03/08	6	34.84	5	35.35	35.40	1	1,971	0.05%
2023/03/07	10	35.35	30	35.48	35.15	-20	2,003	-1.00%
2023/03/06	17	35.25	16	35.30	35.30	1	2,067	0.05%
2023/03/03	10	33.88	10	34.25	34.25	0	2,117	0.00%
2023/03/02	11	33.82	10	33.80	33.80	1	2,315	0.04%
2023/03/01	15	34.15	15	33.90	33.90	0	2,427	0.00%
2023/02/24	5	34.55	5	34.50	34.50	0	2,494	0.00%
2023/02/23	5	34.65	5	34.75	34.75	0	2,699	0.00%
2023/02/22	10	34.55	5	34.55	34.55	5	2,956	0.17%
2023/02/21	5	34.90	6	35.27	35.25	-1	3,111	-0.03%
2023/02/20	3	34.90	0	0.00	34.90	3	3,128	0.10%
2023/02/17	5	34.60	5	34.60	34.60	0	3,221	0.00%
2023/02/15	6	34.25	6	34.20	34.15	0	3,288	0.00%
2023/02/14	7	34.46	5	34.35	34.35	2	3,315	0.06%
2023/02/13	1	34.50	3	34.40	34.35	-2	3,324	-0.06%
2023/02/10	32	34.98	30	34.35	34.35	2	3,338	0.06%
2023/02/09	16	35.76	15	35.78	35.60	1	3,319	0.03%
2023/02/08	16	35.30	10	35.28	35.50	6	3,232	0.19%
2023/02/07	20	34.83	15	34.80	34.70	5	3,170	0.16%
2023/02/06	15	34.65	16	34.62	34.60	-1	3,185	-0.03%
2023/02/03	5	34.85	5	34.85	34.85	0	3,243	0.00%
2023/02/02	13	34.73	3	34.97	35.00	10	3,273	0.31%
2023/02/01	15	33.72	15	34.08	34.10	0	3,188	0.00%
2023/01/31	0	0.00	1	33.50	33.55	-1	3,181	-0.03%
2023/01/30	2	33.45	1	32.85	33.45	1	3,197	0.03%
2023/01/17	10	32.05	5	32.25	32.25	5	3,172	0.16%
2023/01/16	10	31.88	10	32.00	32.00	0	3,186	0.00%
2023/01/13	15.1	31.95	16	31.90	31.90	-0.9	3,210	-0.03%
2023/01/12	21.2	32.38	20	32.05	32.05	1.2	3,223	0.04%
2023/01/11	26	33.15	45	32.72	32.70	-19	3,221	-0.59%
2023/01/10	15	33.47	16	33.28	33.25	-1	3,220	-0.03%
2023/01/09	26	33.79	15	33.65	33.65	11	3,240	0.34%
2023/01/06	7	33.34	6	33.70	33.70	1	3,247	0.03%
2023/01/05	21	33.58	20	33.25	33.25	1	3,287	0.03%
2023/01/04	5	33.35	5	33.45	33.45	0	3,312	0.00%
2022/12/30	16	33.36	15	33.10	33.10	1	3,352	0.03%
2022/12/29	4	32.95	4	33.05	33.05	0	3,426	0.00%
2022/12/28	20	33.39	20	33.05	33.05	0	3,487	0.00%
2022/12/27	5	33.75	5	33.85	33.85	0	3,519	0.00%
2022/12/26	15	33.45	16	33.51	33.50	-1	3,540	-0.03%
2022/12/23	5	33.00	20	33.22	33.40	-15	3,591	-0.42%
2022/12/22	25	33.64	11	33.56	33.55	14	3,617	0.39%
2022/12/21	31	33.37	31	33.21	33.20	0	3,659	0.00%
2022/12/20	36.1	34.08	35	33.20	33.20	1.1	3,690	0.03%
2022/12/19	26	34.56	25	34.30	34.30	1	3,725	0.03%
2022/12/16	21	35.12	29	35.17	35.15	-8	3,717	-0.22%
2022/12/15	20	36.04	20	35.90	35.90	0	3,701	0.00%
2022/12/14	26	36.13	25	36.25	36.25	1	3,704	0.03%
2022/12/13	28	36.33	21	36.16	36.15	7	3,704	0.19%
2022/12/12	6	35.53	6	35.92	36.15	0	3,709	0.00%
2022/12/09	22	36.16	20	35.60	35.60	2	3,720	0.05%
2022/12/08	11	36.15	27	36.15	36.15	-16	3,728	-0.43%
2022/12/07	44	36.67	25	35.85	35.85	19	3,746	0.51%
2022/12/06	26	37.30	26	36.83	36.80	0	3,760	0.00%
2022/12/05	25	38.13	46	37.91	37.75	-21	3,791	-0.55%
2022/12/02	12	38.15	5.3	38.15	38.15	6.7	3,785	0.18%
2022/12/01	7	38.01	9.3	38.03	37.90	-2.3	3,769	-0.06%
2022/11/30	25	37.59	27	37.56	37.55	-2	3,782	-0.05%
2022/11/29	10	37.15	36	37.41	37.35	-26	3,919	-0.66%
2022/11/28	10	37.25	15.2	37.31	37.15	-5.2	4,200	-0.12%
2022/11/25	35.1	37.20	25	36.60	36.60	10.1	4,312	0.23%
2022/11/24	13	37.10	18	37.57	37.75	-5	4,225	-0.12%
2022/11/23	24.1	36.38	117	36.70	37.10	-92.9	4,034	-2.30%	大賣/
2022/11/22	25	35.91	46	36.05	36.10	-21	3,944	-0.53%
2022/11/21	29	37.02	55	37.01	36.55	-26	3,911	-0.66%
2022/11/18	60	36.82	51	37.02	37.20	9	3,748	0.24%
2022/11/17	11.2	35.42	71	35.89	36.60	-59.8	3,504	-1.71%
2022/11/16	11	34.60	23	34.73	34.45	-12	3,352	-0.36%
2022/11/15	48	34.66	47	34.62	34.60	1	3,335	0.03%
2022/11/14	5	35.38	1	35.50	35.70	4	3,262	0.12%
2022/11/11	48	35.33	31	34.90	34.90	17	3,246	0.52%
2022/11/10	5	34.85	5	35.00	35.00	0	3,215	0.00%
2022/11/09	10	35.10	10	34.90	34.90	0	3,216	0.00%
2022/11/08	12	35.07	14	34.88	34.80	-2	3,309	-0.06%
2022/11/07	5	34.60	6	34.75	34.75	-1	3,335	-0.03%
2022/11/04	5	33.85	6	34.45	34.50	-1	3,350	-0.03%
2022/11/03	11	34.15	14	34.20	34.20	-3	3,383	-0.09%
2022/11/02	1	34.25	1	34.60	34.25	0	3,388	0.00%
2022/11/01	10	33.66	5	33.65	33.65	5	3,349	0.15%
2022/10/31	6	33.28	3	32.80	33.55	3	3,288	0.09%
2022/10/28	11	31.63	10	31.50	31.50	1	3,237	0.03%
2022/10/27	0	0.00	5	31.70	32.30	-5	3,265	-0.15%
2022/10/26	26	31.37	20	31.05	31.05	6	3,330	0.18%
2022/10/25	15	32.02	15	31.65	31.65	0	3,317	0.00%
2022/10/24	10	32.55	11	32.22	32.15	-1	3,319	-0.03%
2022/10/21	27	32.12	7	32.12	32.05	20	3,337	0.60%
2022/10/20	33	32.93	30	32.89	32.90	3	3,331	0.09%
2022/10/19	19	34.06	23	33.92	33.65	-4	3,351	-0.12%
2022/10/18	18.1	34.28	24	34.39	34.35	-5.9	3,365	-0.18%
2022/10/17	11	32.99	6	33.82	33.85	5	3,446	0.15%
2022/10/14	11	34.29	9	34.37	34.25	2	3,652	0.05%
2022/10/13	33	34.21	42	33.02	32.70	-9	3,893	-0.23%
2022/10/12	22	34.76	20	34.95	34.95	2	3,978	0.05%
2022/10/11	11	34.92	10	35.20	35.20	1	4,202	0.02%
2022/10/07	15	35.45	15	35.58	35.50	0	4,287	0.00%
2022/10/06	9	35.67	15	35.82	35.65	-6	4,490	-0.13%
2022/10/05	11	34.85	13	35.27	35.20	-2	4,580	-0.04%
2022/10/04	5	33.25	8	33.92	34.05	-3	4,543	-0.07%
2022/10/03	15	32.42	15	32.92	32.85	0	4,567	0.00%
2022/09/30	24	31.89	13	32.71	32.90	11	4,675	0.24%
2022/09/29	21	32.73	3	32.88	32.95	18	4,689	0.38%
2022/09/28	15	32.50	12	31.70	31.55	3	4,689	0.06%
2022/09/27	12	32.26	11	32.74	33.15	1	4,738	0.02%
2022/09/26	61	33.31	30	32.35	32.35	31	4,754	0.65%
2022/09/23	26	35.80	28	35.62	35.60	-2	4,741	-0.04%
2022/09/22	2.1	36.15	2	36.25	36.15	0.1	4,756	0.00%
2022/09/21	3	36.20	3	36.10	36.10	0	4,766	0.00%
2022/09/20	5	36.15	8	36.68	36.65	-3	4,799	-0.06%
2022/09/19	50	36.27	37	35.92	35.85	13	4,822	0.27%
2022/09/16	5	36.65	22	37.10	36.90	-17	4,839	-0.35%
2022/09/15	16	36.76	21	36.99	36.75	-5	4,846	-0.10%
2022/09/14	16	36.19	34	36.51	37.00	-18	4,901	-0.37%
2022/09/13	21	36.91	10	36.96	37.00	11	4,915	0.22%
2022/09/12	16	35.97	11	36.19	36.45	5	4,917	0.10%
2022/09/08	14	34.58	11	34.76	34.80	3	4,974	0.06%
2022/09/07	11	34.40	11	34.70	34.70	0	4,957	0.00%
2022/09/06	77	34.75	25	34.50	34.50	52	4,933	1.05%
2022/09/05	60	36.56	51	35.56	35.50	9	4,846	0.19%
2022/09/02	22	38.93	30.1	39.47	39.00	-8.1	4,675	-0.17%
2022/09/01	37.1	38.65	41	38.57	39.00	-3.9	4,370	-0.09%
2022/08/31	0	0.00	11	37.55	37.60	-11	4,194	-0.26%
2022/08/30	0	0.00	5	37.04	37.00	-5	4,192	-0.12%
2022/08/29	31	36.41	24	36.34	36.30	7	4,190	0.17%
2022/08/26	16	38.04	16	37.95	37.95	0	4,178	0.00%
2022/08/25	0	0.00	10	37.90	38.10	-10	4,158	-0.24%
2022/08/24	50	37.44	21	37.54	37.40	29	4,159	0.70%
2022/08/23	17	36.43	17	37.04	37.10	0	4,173	0.00%
2022/08/22	11	37.11	71	37.25	37.00	-60	4,182	-1.43%
2022/08/19	6	37.62	11	37.72	37.70	-5	4,195	-0.12%
2022/08/18	6	37.06	8	37.41	37.45	-2	4,222	-0.05%
2022/08/17	1	37.40	0	0.00	37.35	1	4,235	0.02%
2022/08/16	16	37.22	25	37.10	36.90	-9	4,251	-0.21%
2022/08/15	34	37.96	31	37.73	37.65	3	4,230	0.07%
2022/08/12	8	37.26	5	37.45	37.60	3	4,145	0.07%
2022/08/11	21	36.91	28	36.87	36.80	-7	4,150	-0.17%
2022/08/10	9	36.73	3	37.05	36.90	6	4,161	0.14%
2022/08/09	0	0.00	2	36.23	36.45	-2	4,161	-0.05%
2022/08/08	1	35.95	1	35.80	35.90	0	4,263	0.00%
2022/08/05	6	35.77	1	35.90	35.80	5	4,329	0.12%
2022/08/04	5	34.35	7	34.84	34.70	-2	4,471	-0.04%
2022/08/03	6	34.82	5	34.75	34.75	1	4,583	0.02%
2022/08/02	73	35.76	35	35.37	35.25	38	4,580	0.83%
2022/08/01	5	37.45	6	37.43	37.40	-1	4,555	-0.02%
2022/07/29	10	37.65	10	37.55	37.55	0	4,593	0.00%
2022/07/28	17	37.69	21	37.35	37.30	-4	4,639	-0.09%
2022/07/27	13	37.75	27	37.84	37.90	-14	4,626	-0.30%
2022/07/26	35	37.41	26	37.32	37.30	9	4,623	0.19%
2022/07/25	5	37.75	8	38.10	38.05	-3	4,595	-0.07%
2022/07/22	35	38.38	46.1	38.30	38.05	-11.1	4,584	-0.24%
2022/07/21	59.1	38.88	32	38.77	38.70	27.1	4,537	0.60%
2022/07/20	47	38.31	42	38.42	38.85	5	4,345	0.12%
2022/07/19	27	37.58	30	37.45	37.60	-3	4,137	-0.07%
2022/07/18	29	38.18	41	38.21	37.90	-12	4,053	-0.30%
2022/07/15	12	36.32	28	36.41	36.90	-16	3,826	-0.42%
2022/07/14	22	36.39	29	36.20	36.10	-7	3,732	-0.19%
2022/07/13	35	35.55	40	36.05	35.85	-5	3,545	-0.14%
2022/07/12	15	34.32	25	34.01	34.05	-10	3,420	-0.29%
2022/07/11	6	35.18	8	35.53	35.45	-2	3,443	-0.06%
2022/07/08	50	34.64	33	35.14	35.45	17	3,410	0.50%
2022/07/07	7	31.85	8	32.99	33.65	-1	3,297	-0.03%
2022/07/06	16	31.76	23	31.45	31.25	-7	3,262	-0.21%
2022/07/05	42	31.89	31	32.43	32.45	11	3,311	0.33%
2022/07/04	33	31.87	31	31.40	31.40	2	3,245	0.06%
2022/07/01	32	33.88	20	32.35	32.35	12	3,280	0.37%
2022/06/30	22	35.27	22	34.65	34.55	0	3,278	0.00%
2022/06/29	5	36.50	1	36.40	36.45	4	3,276	0.12%
2022/06/28	7	37.34	5	37.15	37.20	2	3,312	0.06%
2022/06/27	3	37.10	3	37.05	36.95	0	3,333	0.00%
2022/06/24	8	35.91	10	35.83	35.60	-2	3,311	-0.06%
2022/06/23	10	34.45	11	35.15	35.10	-1	3,313	-0.03%
2022/06/22	12	35.45	11	35.48	35.40	1	3,344	0.03%
2022/06/21	5	35.43	3	34.87	35.85	2	3,308	0.06%
2022/06/20	32	34.71	35	33.65	33.50	-3	3,371	-0.09%
2022/06/17	30	35.93	10	35.90	35.90	20	3,374	0.59%
2022/06/16	23	37.15	6	36.87	36.75	17	3,320	0.51%
2022/06/14	5	35.45	5	35.95	36.50	0	3,473	0.00%
2022/06/13	27	36.93	10	36.35	36.35	17	3,535	0.48%
2022/06/10	29	37.77	10	37.35	37.35	19	3,573	0.53%
2022/06/09	5	38.35	5	38.45	38.45	0	3,645	0.00%
2022/06/08	5	38.65	15	38.90	38.40	-10	3,753	-0.27%
2022/06/07	15	38.58	5	38.55	38.55	10	3,875	0.26%
2022/06/06	5	39.05	15	39.20	39.10	-10	4,048	-0.25%
2022/06/02	20	38.83	10	38.70	38.70	10	4,172	0.24%
2022/06/01	5	39.40	6	39.33	39.20	-1	4,350	-0.02%
2022/05/31	2	38.48	0.9	39.25	39.25	1.1	4,399	0.03%
2022/05/27	11	37.71	10	37.75	37.75	1	4,533	0.02%
2022/05/26	13	38.10	12	37.57	37.55	1	4,594	0.02%
2022/05/25	0	0.00	1	37.80	37.85	-1	4,651	-0.02%
2022/05/24	20	37.83	20	37.10	37.10	0	4,870	0.00%
2022/05/23	7	38.11	7	38.15	38.15	0	4,994	0.00%
2022/05/20	6	37.95	6	38.10	38.15	0	5,291	0.00%
2022/05/19	4	37.75	0	0.00	38.15	4	5,518	0.07%
2022/05/18	11	36.98	11	37.18	37.20	0	5,625	0.00%
2022/05/17	2	36.60	6	36.52	36.90	-4	5,850	-0.07%
2022/05/16	8	35.28	7	35.68	35.95	1	6,402	0.02%
2022/05/13	12	33.84	11	34.39	34.80	1	7,174	0.01%
2022/05/12	2	32.80	4	34.56	33.60	-2	7,390	-0.03%
2022/05/11	33.4	33.81	33	33.30	33.30	0.4	7,878	0.00%
2022/05/10	5	35.75	8	35.99	36.10	-3	8,643	-0.03%
2022/05/09	21.2	36.45	21	35.30	35.30	0.2	9,462	0.00%
2022/05/06	20	37.78	22	37.85	37.80	-2	9,805	-0.02%
2022/05/05	6	39.22	6	39.53	39.40	0	10,055	0.00%
2022/05/04	1	38.20	0	0.00	38.60	1	10,190	0.01%
2022/05/03	6	37.13	5	37.55	37.55	1	10,468	0.01%
2022/04/29	5	37.35	7	37.34	37.30	-2	10,613	-0.02%
2022/04/28	15	36.70	15	36.67	36.65	0	10,815	0.00%
2022/04/27	30.2	36.16	10	36.60	36.65	20.2	11,085	0.18%
2022/04/26	1	37.20	9	37.86	37.50	-8	11,402	-0.07%
2022/04/25	0.1	36.65	1	36.90	36.80	-1	11,552	-0.01%
2022/04/22	29	38.31	21	38.15	38.15	8	11,687	0.07%
2022/04/21	5	39.55	5	39.15	39.15	0	11,843	0.00%
2022/04/20	11	39.43	11	39.90	39.60	0	11,928	0.00%
2022/04/19	11	39.55	10	39.20	39.20	1	12,226	0.01%
2022/04/18	5.3	39.05	10	39.32	39.15	-4.7	12,488	-0.04%
2022/04/15	18	39.97	10	39.60	39.60	8	12,582	0.06%
2022/04/14	5	40.85	5	41.15	41.15	0	12,857	0.00%
2022/04/13	7.1	40.57	6	40.71	40.70	1.1	13,143	0.01%
2022/04/12	26	40.48	10	40.30	40.30	16	13,338	0.12%
2022/04/11	10	41.40	17	41.37	41.25	-7	13,744	-0.05%
2022/04/08	5	40.15	5	40.65	40.65	0	13,839	0.00%
2022/04/07	23	40.65	21	39.94	39.90	2	14,117	0.01%
2022/04/06	16	41.50	19	41.44	41.45	-3	14,439	-0.02%
2022/04/01	16	42.33	10	42.60	42.60	6	14,763	0.04%
2022/03/31	29	43.14	21	42.91	42.85	8	15,459	0.05%
2022/03/30	26	44.28	21	44.04	44.00	5	16,643	0.03%
2022/03/29	6	43.89	5	43.70	43.70	1	17,409	0.01%
2022/03/28	17	42.74	16	43.49	43.80	1	17,630	0.01%
2022/03/25	22	43.88	21	43.40	43.40	1	17,977	0.01%
2022/03/24	1	44.35	2	44.25	44.30	-1	18,368	-0.01%
2022/03/23	33	44.88	34	44.60	44.35	-1	19,120	-0.01%
2022/03/22	0	0.00	10	44.51	44.95	-10	20,231	-0.05%
2022/03/21	10	44.45	19	44.53	44.30	-9	20,846	-0.04%
2022/03/18	4	44.05	2	44.23	44.30	2	21,826	0.01%
2022/03/17	31	43.90	25	43.94	43.90	6	22,655	0.03%
2022/03/16	16	42.78	12	43.18	42.95	4	23,313	0.02%
2022/03/15	45	42.51	23	42.05	42.05	22	23,613	0.09%
2022/03/14	9	43.25	6	43.25	43.25	3	24,222	0.01%
2022/03/11	13	42.03	8.1	42.90	43.20	4.9	24,149	0.02%
2022/03/10	16	41.71	11	41.92	41.95	5	24,000	0.02%
2022/03/09	24	40.00	31	40.64	41.05	-7	23,885	-0.03%
2022/03/08	33	40.57	25	40.12	39.65	8	23,756	0.03%
2022/03/07	30	41.04	28	40.46	40.20	2	23,714	0.01%
2022/03/04	29	44.01	22	43.59	43.50	7	23,566	0.03%
2022/03/03	27	44.92	20	44.75	44.75	7	23,534	0.03%
2022/03/02	21	43.87	26	45.03	45.20	-5	23,525	-0.02%
2022/03/01	1	44.70	4	44.55	44.75	-3	23,570	-0.01%
2022/02/25	12	44.12	16	43.65	43.25	-4	23,513	-0.02%
2022/02/24	35	44.47	27	43.51	43.20	8	23,457	0.03%
2022/02/23	32.1	46.20	27	46.23	46.20	5.1	23,271	0.02%
2022/02/22	57	45.75	43	45.91	46.00	14	23,310	0.06%
2022/02/21	10.1	47.35	14	47.26	47.15	-4	23,098	-0.02%
2022/02/18	12	47.40	12	48.18	48.25	0	23,167	0.00%
2022/02/17	59	48.67	28	48.64	48.00	31	23,159	0.13%
2022/02/16	53	49.74	36	50.14	49.00	17	23,161	0.07%
2022/02/15	59	49.68	53.2	50.71	49.65	5.8	23,039	0.03%
2022/02/14	19	47.53	18.4	47.92	47.80	0.6	22,403	0.00%
2022/02/11	64.1	49.69	40	49.97	48.55	24.1	22,446	0.11%
2022/02/10	65	51.87	39	52.12	52.30	26	21,885	0.12%
2022/02/09	33.3	49.50	40	50.22	51.70	-6.7	21,029	-0.03%
2022/02/08	18	46.74	32	47.67	49.00	-14	20,381	-0.07%
2022/02/07	33.1	45.77	45	45.59	45.95	-11.9	20,196	-0.06%
2022/01/26	24	46.13	25	46.83	46.75	-1	19,972	0.00%
2022/01/25	43	46.81	35	46.84	46.00	8	19,995	0.04%
2022/01/24	6	46.10	5	45.05	46.50	1	19,805	0.01%
2022/01/21	37	46.39	26	46.56	45.90	11	19,690	0.06%
2022/01/20	31	47.34	43	48.06	48.35	-12	19,524	-0.06%
2022/01/19	18	47.46	32	47.59	47.70	-14	19,284	-0.07%
2022/01/18	1	45.95	28	46.55	46.30	-27	19,057	-0.14%
2022/01/17	11	44.53	16	45.08	46.50	-5	18,993	-0.03%
2022/01/14	69	43.65	28	43.72	43.95	41	18,895	0.22%
2022/01/13	21	44.52	14	44.88	44.90	7	18,806	0.04%
2022/01/12	21	44.78	21	44.84	44.60	0	18,794	0.00%
2022/01/11	35	44.68	34	43.55	43.50	1	18,490	0.01%
2022/01/10	23	44.71	31	45.28	45.80	-8	18,260	-0.04%
2022/01/07	47	45.55	39	44.73	44.40	8	18,263	0.04%
2022/01/06	30.1	46.66	24	46.03	45.90	6.1	17,962	0.03%
2022/01/05	17.1	47.86	5	47.52	48.00	12.1	17,676	0.07%
2022/01/04	27	48.89	31	48.81	48.75	-4	17,477	-0.02%
2022/01/03	1	47.15	32	46.81	47.10	-31	17,049	-0.18%
2021/12/30	21	47.84	12	47.52	47.60	9	16,887	0.05%
2021/12/29	31	49.29	8	49.35	48.95	23	16,594	0.14%
2021/12/28	47.1	48.80	38	48.54	48.20	9.1	16,196	0.06%
2021/12/27	20	50.55	23	50.76	49.00	-3	15,850	-0.02%
2021/12/24	88	51.13	80.1	50.94	50.80	7.9	15,156	0.05%
2021/12/23	39	49.04	61	49.09	50.00	-22	13,928	-0.16%
2021/12/22	28	46.88	24	47.07	47.15	4	13,120	0.03%
2021/12/21	19	46.06	16	47.05	46.95	3	12,893	0.02%
2021/12/20	32	47.86	0	0.00	46.30	32	12,534	0.26%
2021/12/17	19	49.71	19	49.75	48.40	0	12,090	0.00%
2021/12/16	68	48.53	47	49.05	49.30	21	11,316	0.19%
2021/12/15	37	45.75	29	46.40	47.45	8	10,151	0.08%
2021/12/14	12	45.98	45	46.09	45.00	-33	9,617	-0.34%
2021/12/13	27	46.19	11.1	45.29	45.95	15.9	8,843	0.18%
2021/12/10	38	43.22	30	44.11	44.25	8	8,117	0.10%
2021/12/09	33	41.44	13	41.42	41.25	20	7,348	0.27%
2021/12/08	11	41.24	87.1	41.50	40.95	-76.1	6,968	-1.09%
2021/12/07	21	38.53	21	38.11	38.10	0	6,278	0.00%
2021/12/03	6	39.02	6	38.83	38.75	0	6,272	0.00%
2021/12/02	28	39.51	0	0.00	38.65	28	6,312	0.44%
2021/12/01	15	39.76	17	40.18	40.10	-2	6,393	-0.03%
2021/11/30	6	39.13	8	39.82	39.60	-2	6,357	-0.03%
2021/11/29	12	37.31	27	38.04	38.75	-15	6,475	-0.23%
2021/11/26	9.1	38.58	10	38.77	38.60	-0.9	6,519	-0.01%
2021/11/25	3.1	40.03	30	40.35	39.75	-26.9	6,430	-0.42%
2021/11/24	6	38.85	5	39.10	39.10	1	6,303	0.02%
2021/11/23	16	39.17	1	39.45	38.75	15	6,273	0.24%
2021/11/22	7	39.46	5	39.75	39.75	2	6,232	0.03%
2021/11/19	10	40.10	7	40.65	39.55	3	6,215	0.05%
2021/11/18	21	39.72	22	39.76	39.85	-1	6,032	-0.02%
2021/11/17	29	40.97	20	40.43	40.40	9	5,951	0.15%
2021/11/16	26.1	39.82	4	39.10	39.10	22.1	5,658	0.39%
2021/11/15	30	40.65	31	40.65	40.20	-1	5,529	-0.02%
2021/11/12	30	40.46	38	40.56	40.70	-8	5,291	-0.15%
2021/11/11	6	39.13	13	39.24	39.35	-7	4,848	-0.14%
2021/11/10	4	38.63	118	39.82	40.00	-114	4,649	-2.45%	大賣/鉅額交易
2021/11/09	8	37.49	26	38.70	39.00	-18	4,352	-0.41%
2021/11/08	11	37.53	6	37.34	37.35	5	4,274	0.12%
2021/11/05	31	38.54	0	0.00	37.80	31	4,274	0.73%
2021/11/04	0	39.20	38	39.23	39.45	-38	4,121	-0.92%
2021/11/03	0	0.00	2	38.05	37.60	-2	3,964	-0.05%
2021/11/02	49	38.49	21	38.00	37.25	28	3,931	0.71%
2021/11/01	8	38.26	4	38.25	38.55	4	3,809	0.10%
2021/10/29	4.1	37.34	4	37.46	37.60	0.1	3,745	0.00%
2021/10/28	5	36.75	11	37.32	37.40	-6	3,780	-0.16%
2021/10/27	12.2	36.59	6	37.02	37.10	6.2	4,085	0.15%
2021/10/26	8	36.26	8	36.74	36.90	0	4,264	0.00%
2021/10/25	6	35.60	2	35.93	36.20	4	4,228	0.09%
2021/10/22	7	34.35	12	35.00	35.50	-5	4,427	-0.11%
2021/10/21	9	34.24	8	34.36	34.45	1	4,766	0.02%
2021/10/20	6	34.10	4	33.95	33.65	2	5,313	0.04%
2021/10/18	14	33.24	10	32.60	32.60	4	5,800	0.07%
2021/10/15	2	33.60	6	33.38	33.75	-4	5,813	-0.07%
2021/10/14	5	31.35	6	31.88	31.90	-1	5,741	-0.02%
2021/10/13	0	0.00	3	31.20	31.65	-3	5,863	-0.05%
2021/10/12	5	31.85	5	31.75	31.75	0	5,940	0.00%
2021/10/08	0	0.00	3	33.05	32.70	-3	5,965	-0.05%
2021/10/07	0	0.00	1	32.50	32.50	-1	6,015	-0.02%
2021/10/06	5	31.95	5	31.15	31.15	0	6,158	0.00%
2021/10/05	0	0.00	2	31.60	32.30	-2	6,228	-0.03%
2021/10/04	16	32.71	11	31.55	31.55	5	6,289	0.08%
2021/10/01	14	33.81	19	33.21	32.80	-5	6,296	-0.08%
2021/09/30	6	34.84	5	34.80	34.80	1	6,296	0.02%
2021/09/29	3.1	34.78	2	35.15	34.75	1.1	6,351	0.02%
2021/09/28	3	36.15	0	0.00	36.15	3	6,410	0.05%
2021/09/27	1	36.85	5	36.70	36.70	-4	6,433	-0.06%
2021/09/23	8	36.16	1	36.05	36.10	7	6,502	0.11%
2021/09/22	9	36.32	9	35.98	35.85	0	6,590	0.00%
2021/09/17	8	37.69	11	38.04	37.55	-3	6,746	-0.04%
2021/09/16	10	37.39	2	37.50	37.50	8	7,175	0.11%
2021/09/15	15	35.92	52	36.80	37.70	-37	7,059	-0.52%
2021/09/14	0	0.00	4	35.45	35.25	-4	6,936	-0.06%
2021/09/13	0.1	35.30	0	0.00	35.35	0.1	7,037	0.00%
2021/09/10	0.1	34.85	0	34.95	35.00	0.1	7,271	0.00%
2021/09/09	1	34.80	4	34.75	34.70	-3	7,458	-0.04%
2021/09/08	13	34.77	5	33.95	33.95	8	7,459	0.11%
2021/09/07	8.2	35.05	6	35.21	35.35	2.2	7,461	0.03%
2021/09/06	7	35.98	20	36.61	35.70	-13	7,434	-0.17%
2021/09/03	18.3	35.63	1	35.45	35.15	17.3	7,347	0.23%
2021/09/02	0	0.00	3	37.08	36.35	-3	7,304	-0.04%
2021/09/01	8	36.05	28	36.56	36.80	-20	7,179	-0.28%
2021/08/31	0	0.00	1	35.15	35.00	-1	7,095	-0.01%
2021/08/30	0	0.00	0	35.15	34.90	0	7,118	0.00%
2021/08/25	0	0.00	1	34.55	34.95	-1	7,219	-0.01%
2021/08/23	0	0.00	2	33.93	34.35	-2	7,322	-0.03%
2021/08/19	6	33.06	2	33.43	32.40	4	7,632	0.05%
2021/08/18	1	32.25	3	32.55	33.90	-2	7,893	-0.03%
2021/08/17	4	33.61	4	33.36	32.35	0	7,951	0.00%
2021/08/16	15	33.93	1	33.80	33.80	14	7,989	0.18%
2021/08/13	7	35.36	1	35.30	34.80	6	8,172	0.07%
2021/08/12	2	36.30	1	36.45	36.30	1	8,400	0.01%
2021/08/11	2	36.35	2	36.05	35.95	0	8,448	0.00%
2021/08/10	6	36.18	1	36.40	36.10	5	8,481	0.06%
2021/08/09	2	37.95	1	37.10	37.05	1	8,527	0.01%
2021/08/06	2	38.53	0	0.00	38.30	2	8,542	0.02%
2021/08/05	7	38.46	6	38.44	38.40	1	8,599	0.01%
2021/08/04	10	38.88	0	0.00	38.75	10	8,687	0.12%
2021/08/03	1	39.25	0	0.00	38.95	1	8,789	0.01%
2021/08/02	12.1	39.58	55	39.60	39.45	-43	8,756	-0.49%
2021/07/30	2	41.05	5	41.20	40.25	-3	8,470	-0.04%
2021/07/29	4	40.10	7	40.43	40.00	-3	8,333	-0.04%
2021/07/28	31	40.62	20	39.64	39.65	11	8,326	0.13%
2021/07/27	21	41.47	41	41.75	42.45	-20	8,163	-0.24%
2021/07/26	37.1	41.30	23	41.30	40.80	14.1	7,933	0.18%
2021/07/23	7	40.31	30	41.34	41.95	-23	7,611	-0.30%
2021/07/22	3	38.72	13	38.27	38.15	-10	7,425	-0.13%
2021/07/21	5	37.60	10	37.70	37.05	-5	7,388	-0.07%
2021/07/20	12	38.00	30	38.09	37.85	-18	7,436	-0.24%
2021/07/19	106	39.21	11	39.15	39.10	95	7,483	1.27%	大買/
2021/07/16	1	38.90	7	38.96	38.60	-6	7,511	-0.08%
2021/07/15	2	38.08	2	38.50	38.05	0	7,520	0.00%
2021/07/14	7	37.44	17	37.99	37.90	-10	7,627	-0.13%
2021/07/13	17	38.19	10	38.03	37.55	7	7,756	0.09%
2021/07/12	18	38.09	5	38.31	38.40	13	7,716	0.17%
2021/07/09	0	0.00	2	37.80	37.60	-2	7,784	-0.03%
2021/07/08	5	37.80	5	37.40	37.35	0	8,125	0.00%
2021/07/07	6	36.98	0	36.85	36.85	6	8,597	0.07%
2021/07/06	2	37.35	0	0.00	37.10	2	9,457	0.02%
2021/07/05	7	38.11	4	38.00	38.10	3	9,867	0.03%
2021/07/01	5	36.53	7	36.96	36.10	-2	11,802	-0.02%
2021/06/30	5	37.44	5	37.05	37.05	0	12,043	0.00%
2021/06/29	20	37.49	8.1	37.29	37.25	11.9	12,334	0.10%
2021/06/28	15.1	38.56	9	38.72	38.30	6.1	13,105	0.05%
2021/06/25	26.1	39.09	28	39.34	39.60	-1.9	13,292	-0.01%
2021/06/24	6	36.69	12	36.73	37.00	-6	13,701	-0.04%
2021/06/23	2	36.00	2	35.75	36.15	0	13,580	0.00%
2021/06/22	2	35.35	0	0.00	34.75	2	13,593	0.01%
2021/06/21	22	36.48	10	36.81	36.10	12	13,629	0.09%
2021/06/18	7	37.51	22	37.02	37.80	-15	13,500	-0.11%
2021/06/17	8	35.18	5	35.65	35.65	3	13,350	0.02%
2021/06/16	2	35.40	0	0.00	34.90	2	13,380	0.01%
2021/06/15	1	35.85	1	35.80	35.70	0	13,499	0.00%
2021/06/11	5	35.00	0	0.00	35.00	5	13,516	0.04%
2021/06/10	0	0.00	10	35.90	35.55	-10	13,642	-0.07%
2021/06/09	1	35.45	2	36.00	35.50	-1	13,661	-0.01%
2021/06/07	1	35.20	0	0.00	35.10	1	13,864	0.01%
2021/06/03	1	35.40	0	0.00	35.60	1	13,866	0.01%
2021/06/02	6	35.23	5	35.45	35.45	1	13,866	0.01%
2021/06/01	1	35.90	0	0.00	35.90	1	13,847	0.01%
2021/05/31	13	35.69	1	35.95	35.60	12	13,857	0.09%
2021/05/28	1	36.10	1	35.65	36.15	0	13,806	0.00%
2021/05/27	4	34.48	11.1	34.67	34.90	-7.1	13,667	-0.05%
2021/05/26	4	34.60	28	34.93	34.75	-24	13,577	-0.18%
2021/05/25	0	0.00	57	33.62	33.45	-57	13,388	-0.43%
2021/05/24	2	31.85	3	32.62	32.70	-1	13,440	-0.01%
2021/05/21	13	32.60	13	32.52	32.50	0	13,590	0.00%
2021/05/20	6.2	32.09	3	31.87	31.30	3.2	14,104	0.02%
2021/05/19	3	30.98	5	31.48	31.70	-2	13,991	-0.01%
2021/05/18	1	29.00	0	0.00	30.70	1	14,053	0.01%
2021/05/17	7	28.71	29	28.14	27.95	-22	14,071	-0.16%
2021/05/14	2	31.33	3	31.62	30.40	-1	14,074	-0.01%
2021/05/13	1	30.20	3	30.25	30.50	-2	14,115	-0.01%
2021/05/12	28	30.86	22	30.29	30.35	6	14,233	0.04%
2021/05/11	5	33.77	3	34.12	33.40	2	14,219	0.01%
2021/05/10	0	0.00	2	37.10	37.10	-2	14,392	-0.01%
2021/05/07	4	37.86	13	37.62	38.40	-9	15,048	-0.06%
2021/05/06	16	36.91	10	36.15	36.10	6	16,458	0.04%
2021/05/05	1	36.50	8	36.76	37.05	-7	17,275	-0.04%
2021/05/04	17	37.25	4	36.21	36.20	13	17,441	0.07%
2021/05/03	40	39.84	7	39.69	38.40	33	17,497	0.19%
2021/04/29	53	43.15	45	42.65	42.35	8	17,343	0.05%
2021/04/28	114	41.36	45	42.79	43.55	69	17,050	0.40%	大買/
2021/04/27	24	41.69	14	41.36	41.10	10	16,839	0.06%
2021/04/26	18	41.90	0	0.00	41.50	18	16,783	0.11%
2021/04/23	2	41.15	2	41.50	41.55	0	16,738	0.00%
2021/04/22	37	42.36	11	40.92	40.40	26	16,735	0.16%
2021/04/21	59	42.68	1	43.00	42.50	58	16,630	0.35%
2021/04/20	4	42.70	4	43.31	43.10	0	16,625	0.00%
2021/04/19	76	42.98	4	43.09	42.45	72	17,382	0.41%
2021/04/16	12	43.32	3	43.62	43.25	9	17,664	0.05%
2021/04/15	7	43.41	3	43.55	42.90	4	17,593	0.02%
2021/04/14	95	42.24	23	42.29	43.00	72	17,457	0.41%
2021/04/13	64	45.39	10.1	46.16	44.65	53.9	17,139	0.31%
2021/04/12	228.1	46.64	17	47.58	46.80	211.1	16,746	1.26%	大買/鉅額交易
2021/04/09	116	43.84	36.2	43.81	44.15	79.8	15,904	0.50%	大買/
2021/04/08	36.1	45.44	31	46.49	44.20	5.1	15,471	0.03%
2021/04/07	27	41.27	36	42.04	43.80	-9	14,349	-0.06%
2021/04/06	23	39.53	40	39.30	39.85	-17	13,508	-0.13%
2021/04/01	29	39.28	4.2	39.21	38.90	24.8	13,292	0.19%
2021/03/31	24.1	39.33	48	39.47	39.20	-24	13,098	-0.18%
2021/03/30	26	37.59	29	37.91	37.65	-3	12,370	-0.02%
2021/03/29	31	38.03	77	38.26	37.75	-46	12,029	-0.38%
2021/03/26	1	35.85	3	35.95	36.05	-2	11,143	-0.02%
2021/03/25	25	36.35	2	36.45	35.95	23	11,190	0.21%
2021/03/24	3	36.47	25	36.79	36.60	-22	11,189	-0.20%
2021/03/23	2	36.65	11	36.16	35.95	-9	11,121	-0.08%
2021/03/22	7	35.34	0	0.00	35.40	7	11,107	0.06%
2021/03/19	8	35.78	0	0.00	35.70	8	11,227	0.07%
2021/03/18	18	36.68	11	36.78	36.30	7	11,279	0.06%
2021/03/17	5	36.20	0	0.00	35.90	5	11,293	0.04%
2021/03/16	13	36.49	13	37.00	36.05	0	11,535	0.00%
2021/03/15	0	0.00	5	35.90	35.90	-5	11,746	-0.04%
2021/03/12	5	35.66	3	35.75	35.75	2	12,316	0.02%
2021/03/11	6	36.03	8	36.54	36.00	-2	12,967	-0.02%
2021/03/10	1	34.55	0	0.00	34.50	1	13,130	0.01%
2021/03/09	10.1	34.08	6	34.08	34.10	4.1	13,136	0.03%
2021/03/08	6	34.42	5	34.55	34.55	1	13,125	0.01%
2021/03/05	2	35.38	2	35.55	34.75	0	13,101	0.00%
2021/03/04	2	34.90	36	34.82	35.05	-34	13,108	-0.26%
2021/03/03	0	0.00	2	35.60	35.65	-2	13,074	-0.02%
2021/03/02	5	35.20	0	0.00	34.65	5	13,034	0.04%
2021/02/26	5	34.80	6	35.54	35.55	-1	13,041	-0.01%
2021/02/25	11	35.55	2	35.60	35.40	9	12,988	0.07%
2021/02/24	18	36.21	39	36.43	35.80	-21	12,903	-0.16%
2021/02/23	16	36.99	57	36.72	36.65	-41	12,757	-0.32%
2021/02/22	42	38.11	34	37.96	38.55	8	12,540	0.06%
2021/02/19	7	35.59	20	35.59	36.15	-13	11,822	-0.11%
2021/02/18	2	34.60	12	34.84	34.95	-10	11,665	-0.09%
2021/02/17	7	33.62	3	33.32	33.90	4	11,546	0.03%
2021/02/05	10	33.71	37	33.56	33.60	-27	11,443	-0.24%
2021/02/04	13	34.85	7	34.44	34.30	6	11,367	0.05%
2021/02/03	24	35.60	27	35.86	35.30	-3	11,261	-0.03%
2021/02/02	16	34.38	21	34.42	34.65	-5	11,042	-0.05%
2021/02/01	13	35.76	17	35.74	34.75	-4	10,865	-0.04%
2021/01/29	23.1	36.73	19	35.99	35.35	4.1	10,547	0.04%
2021/01/28	120	37.39	29	37.99	37.95	91	9,839	0.92%	大買/
2021/01/27	16	35.25	40	34.80	35.95	-24	8,352	-0.29%
2021/01/26	9	33.10	5	33.42	32.70	4	7,444	0.05%
2021/01/25	10	33.59	12	33.51	33.70	-2	7,183	-0.03%
2021/01/22	2	32.45	0	0.00	32.55	2	6,971	0.03%
2021/01/20	2	31.50	31	31.86	31.20	-29	6,893	-0.42%
2021/01/19	0	0.00	1	33.00	32.65	-1	6,809	-0.01%
2021/01/18	20	32.77	5	32.87	32.80	15	6,793	0.22%
2021/01/15	14	33.23	6	32.99	32.80	8	6,744	0.12%
2021/01/14	3	34.20	2	34.85	34.20	1	6,635	0.02%
2021/01/13	18	34.75	3	35.02	34.50	15	6,569	0.23%
2021/01/12	45	36.84	18	36.61	34.50	27	6,470	0.42%
2021/01/11	5	35.40	27	35.48	36.40	-22	5,694	-0.39%
2021/01/07	0	0.00	3	32.50	32.50	-3	5,190	-0.06%
2021/01/06	16	33.18	0	0.00	32.30	16	5,173	0.31%
2021/01/05	3	34.60	9	34.47	34.00	-6	5,080	-0.12%
2021/01/04	7	33.44	3.2	33.35	33.30	3.8	4,976	0.08%
2020/12/31	0	0.00	1	34.10	33.80	-1	4,921	-0.02%
2020/12/30	6	33.76	2	33.83	33.95	4	4,877	0.08%
2020/12/28	6	34.11	5	34.21	33.80	1	4,776	0.02%
2020/12/25	9	34.42	6	34.65	34.70	3	4,683	0.06%
2020/12/24	4	34.13	0	0.00	33.75	4	4,533	0.09%
2020/12/23	3	32.85	27	32.61	32.70	-24	4,381	-0.55%
2020/12/22	21	32.68	0	0.00	31.70	21	4,354	0.48%
2020/12/21	5	32.39	20	32.64	33.10	-15	4,288	-0.35%
2020/12/18	21	33.73	8	33.94	33.20	13	4,218	0.31%
2020/12/17	14	33.78	5	33.55	33.85	9	4,162	0.22%
2020/12/16	6	33.96	10	34.25	34.25	-4	4,121	-0.10%
2020/12/15	24	33.47	14	34.13	33.55	10	4,030	0.25%
2020/12/14	42	34.23	10	34.00	33.60	32	3,867	0.83%
2020/12/11	2	35.30	1	36.35	34.30	1	3,777	0.03%
2020/12/10	16	35.71	11	35.81	35.50	5	3,620	0.14%
2020/12/09	65	36.38	30	36.23	36.10	35	3,342	1.05%
2020/12/08	35	34.33	33	34.17	35.45	2	2,996	0.07%
2020/12/07	65	33.14	66	33.04	33.35	-1	2,417	-0.04%
2020/12/04	43	29.22	47	29.63	30.85	-4	1,709	-0.23%
2020/12/03	0	0.00	5	28.05	28.05	-5	1,334	-0.37%
2020/12/02	0	0.00	6	28.11	27.70	-6	1,309	-0.46%
2020/12/01	3	27.40	0	0.00	27.70	3	1,279	0.23%
2020/11/30	4	27.73	14	27.87	27.70	-10	1,278	-0.78%
2020/11/27	12	27.39	2	27.53	27.35	10	1,236	0.81%
2020/11/26	2	26.95	0	0.00	26.90	2	1,209	0.17%
2020/11/25	1	27.10	9	27.68	27.10	-8	1,191	-0.67%
2020/11/24	3	26.95	2	27.20	26.95	1	1,122	0.09%
2020/11/23	6	27.02	7	27.09	27.00	-1	1,116	-0.09%
2020/11/18	11	26.79	5	26.78	26.90	6	1,105	0.54%
2020/11/17	2	26.00	1	26.15	26.00	1	1,077	0.09%
2020/11/13	1	25.85	1	26.05	26.00	0	1,118	0.00%
2020/11/12	6	26.28	0	0.00	26.00	6	1,126	0.53%
2020/11/11	0	0.00	7	26.10	26.05	-7	1,109	-0.63%
2020/11/06	0	0.00	1	26.05	25.85	-1	1,119	-0.09%
2020/11/04	0	0.00	1	26.00	26.10	-1	1,208	-0.08%
2020/11/03	0	0.00	1	25.85	25.85	-1	1,244	-0.08%
2020/10/29	2	26.00	0	0.00	26.25	2	1,386	0.14%
2020/10/28	2	26.65	0	0.00	26.60	2	1,398	0.14%
2020/10/26	1	27.15	0	0.00	27.15	1	1,588	0.06%
2020/10/23	0	0.00	4	27.26	27.75	-4	1,600	-0.25%
2020/10/20	5	26.95	0	0.00	26.90	5	1,617	0.31%
2020/10/19	9	27.64	1	28.10	27.20	8	1,614	0.50%
2020/10/16	11	26.84	0	0.00	26.80	11	1,518	0.72%
2020/10/15	4	26.60	0	0.00	26.70	4	1,526	0.26%
2020/10/13	0	0.00	1	26.95	26.90	-1	1,566	-0.06%
2020/10/12	0	0.00	1	26.35	26.35	-1	1,585	-0.06%
2020/09/28	0	0.00	2	25.43	25.20	-2	2,309	-0.09%
2020/09/24	2	25.25	2	25.15	25.15	0	2,351	0.00%
2020/09/23	2	26.45	0	26.15	26.15	2	2,342	0.08%
2020/09/21	0	0.00	4	27.16	27.25	-4	2,323	-0.17%
2020/09/14	0	0.00	1	27.15	26.95	-1	2,391	-0.04%
2020/09/11	2	27.03	0	0.00	26.95	2	2,435	0.08%
2020/09/10	2	27.25	1	27.15	27.25	1	2,704	0.04%
2020/09/04	0	0.00	50	26.55	26.65	-50	2,786	-1.79%
2020/09/03	5	27.00	1	26.95	26.80	4	2,797	0.14%
2020/08/28	1	25.80	0.2	25.85	25.85	0.8	2,869	0.03%
2020/08/27	0	0.00	7	25.80	25.80	-7	2,877	-0.24%
2020/08/25	33	26.13	2	26.18	26.05	31	2,915	1.06%
2020/08/24	10	25.60	2	25.55	25.65	8	2,939	0.27%
2020/08/20	10	24.95	3	25.42	25.05	7	3,113	0.22%
2020/08/19	2	26.70	0	0.00	26.25	2	3,101	0.06%
2020/08/18	1	27.50	0	0.00	27.10	1	3,094	0.03%
2020/08/14	0	0.00	2	26.55	26.75	-2	3,127	-0.06%
2020/08/10	2	27.43	0	0.00	27.20	2	3,213	0.06%
2020/08/07	0	0.00	1	28.10	28.20	-1	3,177	-0.03%
2020/08/05	1	27.70	3	27.88	27.85	-2	3,221	-0.06%
2020/08/04	1	27.70	1	28.15	27.55	0	3,266	0.00%
2020/08/03	2	27.33	1	27.65	27.70	1	3,195	0.03%
2020/07/30	5.1	27.95	3	27.60	27.15	2.1	3,184	0.06%
2020/07/29	1	26.55	2	26.23	26.60	-1	3,041	-0.03%
2020/07/28	1	25.85	0	0.00	25.25	1	3,017	0.03%
2020/07/24	0	0.00	2	26.65	26.15	-2	2,989	-0.07%
2020/07/23	0	0.00	1	26.95	27.10	-1	2,973	-0.03%
2020/07/22	1	26.90	2	27.55	26.90	-1	2,966	-0.03%
2020/07/20	1	26.15	1	26.20	26.25	0	2,905	0.00%
2020/07/16	1	27.65	0	0.00	27.35	1	2,880	0.03%
2020/07/15	3	27.07	2.6	27.26	26.90	0.4	2,850	0.01%
2020/07/14	1	26.70	53	26.90	26.70	-52	2,821	-1.84%
2020/07/13	0	0.00	2	27.15	27.05	-2	2,795	-0.07%
2020/07/10	8	27.99	87	28.04	27.30	-79	2,780	-2.84%
2020/07/09	11	28.92	8	28.68	28.80	3	2,671	0.11%
2020/07/08	4	27.71	7	27.74	27.50	-3	2,496	-0.12%
2020/07/07	1	27.20	9	26.51	26.80	-8	2,352	-0.34%
2020/07/06	3	25.95	9	25.97	25.90	-6	2,157	-0.28%
2020/07/03	6	25.85	3	25.42	25.75	3	2,138	0.14%
2020/07/02	2	25.43	0	0.00	25.15	2	2,102	0.10%
2020/07/01	0	0.00	4	25.35	25.10	-4	2,092	-0.19%
2020/06/30	1	25.20	0.8	24.90	25.00	0.2	2,077	0.01%
2020/06/23	0	0.00	2	25.25	25.30	-2	2,007	-0.10%
2020/06/22	0	0.00	2	25.45	25.25	-2	1,996	-0.10%
2020/06/18	6	25.93	5	25.97	25.70	1	1,953	0.05%
2020/06/17	15	26.61	28	26.64	26.30	-13	1,900	-0.68%
2020/06/16	0	0.00	3	25.15	25.40	-3	1,617	-0.19%
2020/06/15	0	0.00	1	24.05	23.85	-1	1,603	-0.06%
2020/06/12	1	23.05	1	23.45	24.30	0	1,603	0.00%
2020/06/11	0	0.00	1	24.35	23.65	-1	1,600	-0.06%
2020/06/10	3	24.17	0	0.00	24.15	3	1,602	0.19%
2020/06/09	0	0.00	1	24.45	24.45	-1	1,639	-0.06%
2020/06/08	0	0.00	7	25.11	24.80	-7	1,657	-0.42%
2020/06/05	1	25.15	0	0.00	25.00	1	1,634	0.06%
2020/06/04	1	24.50	3	24.50	24.50	-2	1,609	-0.12%
2020/06/03	2	24.35	11	24.31	24.20	-9	1,599	-0.56%
2020/06/02	1	24.20	4	24.15	24.10	-3	1,592	-0.19%
2020/06/01	1	24.55	3	24.47	24.20	-2	1,584	-0.13%
2020/05/29	8	24.32	2	24.23	24.20	6	1,551	0.39%
2020/05/28	7	24.01	3	24.25	23.60	4	1,528	0.26%
2020/05/27	4	24.75	17	24.55	24.25	-13	1,502	-0.87%
2020/05/26	0	0.00	3	23.23	23.35	-3	1,364	-0.22%
2020/05/25	3	22.78	3	22.75	23.00	0	1,348	0.00%
2020/05/22	7	23.02	26	23.44	22.65	-19	1,339	-1.42%
2020/05/21	26	23.18	10	23.24	23.80	16	1,319	1.21%
2020/05/20	34	23.63	3	23.45	23.00	31	1,287	2.41%
2020/05/19	0	0.00	1	21.95	22.35	-1	1,180	-0.08%
2020/05/18	1	21.55	0	0.00	21.50	1	1,164	0.09%
2020/05/15	3	21.82	1	21.95	21.55	2	1,155	0.17%
2020/05/14	10	22.50	4	22.35	21.80	6	1,146	0.52%
2020/05/13	2	22.00	0	0.00	22.30	2	1,122	0.18%
2020/05/12	3	22.38	3	22.18	22.40	0	1,103	0.00%
2020/05/11	5	21.87	2	21.93	22.40	3	1,015	0.30%
2020/05/08	0	0.00	1	19.90	20.40	-1	931	-0.11%
2020/04/29	0	0.00	1	19.40	19.40	-1	921	-0.11%
2020/04/27	0	0.00	3	18.70	18.80	-3	956	-0.31%
2020/04/24	0	0.00	1	18.35	18.20	-1	961	-0.10%
2020/04/22	0	0.00	1	18.00	18.05	-1	966	-0.10%
2020/04/21	2	18.15	2	18.40	17.65	0	967	0.00%
2020/04/20	0	0.00	1	18.95	18.80	-1	960	-0.10%
2020/04/17	1	19.55	1	19.45	18.95	0	962	0.00%
2020/04/15	9	18.95	1	19.45	19.20	8	955	0.84%
2020/04/14	4	18.69	0	0.00	18.80	4	939	0.43%
2020/04/13	0	0.00	3	18.30	18.60	-3	937	-0.32%
2020/04/09	0	0.00	1	18.90	18.70	-1	937	-0.11%
2020/04/08	0	0.00	3	18.35	18.55	-3	932	-0.32%
2020/04/07	0	0.00	1	18.25	18.10	-1	926	-0.11%
2020/04/06	0	0.00	2	17.80	18.00	-2	927	-0.22%
2020/04/01	0	0.00	1	17.55	17.55	-1	929	-0.11%
2020/03/31	0	0.00	1	17.45	17.15	-1	931	-0.11%
2020/03/30	0	0.00	1	16.95	17.15	-1	927	-0.11%
2020/03/27	2	17.58	0	0.00	17.35	2	935	0.21%
2020/03/26	1	17.55	0	0.00	17.60	1	937	0.11%
2020/03/25	1	17.35	0	0.00	17.25	1	933	0.11%
2020/03/23	5	17.05	1	16.90	16.50	4	1,015	0.39%
2020/03/20	2	17.18	2	17.30	17.30	0	1,023	0.00%
2020/03/19	4	14.75	7	16.00	16.60	-3	995	-0.30%
2020/03/18	3	16.25	0	0.00	16.30	3	936	0.32%
2020/03/17	5	16.90	1	17.45	17.20	4	963	0.42%
2020/03/13	3	16.90	6	16.45	18.00	-3	925	-0.32%
2020/03/12	8	18.43	8	18.79	18.05	0	880	0.00%
2020/03/10	1	19.65	0	0.00	19.90	1	849	0.12%
2020/03/09	0	0.00	2	20.60	19.80	-2	833	-0.24%
2020/03/03	1	21.00	3	21.00	20.65	-2	815	-0.25%
2020/02/27	0	0.00	1	20.70	20.30	-1	808	-0.12%
2020/02/25	1	21.05	1	20.85	21.05	0	796	0.00%
2020/02/24	1	20.95	0	0.00	20.95	1	810	0.12%
2020/02/20	3	21.35	0	0.00	21.30	3	809	0.37%
2020/02/19	3	21.45	3	21.45	21.40	0	808	0.00%
2020/02/18	3	21.00	2	21.33	21.35	1	811	0.12%
2020/02/17	7	21.02	1	21.30	21.30	6	821	0.73%
2020/02/13	2	21.35	0	0.00	21.10	2	831	0.24%
2020/02/12	1	21.35	0	0.00	21.25	1	834	0.12%
2020/02/11	1	21.00	0	0.00	21.00	1	834	0.12%
2020/02/06	0	0.00	1	21.60	21.65	-1	856	-0.12%
2020/02/04	2	21.70	0	0.00	21.60	2	848	0.24%
2020/02/03	2	20.85	2	20.85	21.20	0	829	0.00%
2020/01/31	4	20.18	1	20.55	20.55	3	782	0.38%
2020/01/30	1	20.55	0	0.00	20.55	1	773	0.13%
2020/01/20	0	0.00	2	22.85	22.80	-2	744	-0.27%
2020/01/17	0	0.00	1.4	22.90	22.95	-1.4	736	-0.20%
2020/01/14	1	23.05	0	0.00	23.05	1	732	0.14%
2020/01/09	10	22.98	0	0.00	22.95	10	724	1.38%
2020/01/08	1	22.95	4	23.00	22.85	-3	723	-0.41%
2020/01/06	1	23.45	0	0.00	23.50	1	722	0.14%
2020/01/03	3	23.90	0	0.00	23.85	3	719	0.42%
2020/01/02	0	0.00	2	24.25	24.20	-2	715	-0.28%
2019/12/31	4	24.05	0	0.00	24.10	4	715	0.56%
2019/12/27	1	24.65	1	24.20	24.20	0	709	0.00%
2019/12/26	0	0.00	1	24.45	24.25	-1	701	-0.14%
2019/12/24	58	24.40	0	0.00	24.10	58	702	8.25%
2019/12/23	0	0.00	4	24.40	24.30	-4	704	-0.57%
2019/12/20	3	24.45	2	24.55	24.30	1	699	0.14%
2019/12/19	1	24.45	1	24.55	24.45	0	705	0.00%
2019/12/18	9	24.37	8	24.59	24.70	1	738	0.14%
2019/12/17	1	23.90	2	23.85	24.00	-1	700	-0.14%
2019/12/16	0	0.00	2	23.45	23.50	-2	697	-0.29%
2019/12/13	2	23.48	7	23.46	23.40	-5	726	-0.69%
2019/12/12	1	24.05	0	0.00	23.60	1	725	0.14%
2019/12/09	1	23.45	0	0.00	23.45	1	699	0.14%
2019/12/05	0	0.00	1	23.15	23.05	-1	703	-0.14%
2019/12/02	1	22.85	0	0.00	22.85	1	725	0.14%
2019/11/28	0	0.00	2	23.20	23.15	-2	733	-0.27%
2019/11/25	0	0.00	1	23.35	23.10	-1	787	-0.13%
2019/11/22	0	0.00	1	23.20	23.25	-1	794	-0.13%
2019/11/21	1	23.25	0	0.00	23.15	1	794	0.13%
2019/11/20	1	22.80	0	0.00	22.70	1	776	0.13%
2019/11/19	0	0.00	1	23.05	22.90	-1	785	-0.13%
2019/11/14	0	0.00	1	22.70	22.70	-1	790	-0.13%
2019/11/12	4	23.05	0	0.00	23.05	4	787	0.51%
2019/11/07	1	24.05	0	0.00	24.00	1	778	0.13%
2019/11/06	0	0.00	2	24.45	24.50	-2	776	-0.26%
2019/11/05	0	0.00	1	23.70	23.80	-1	772	-0.13%
2019/11/04	1	23.40	0	0.00	23.40	1	776	0.13%
2019/10/31	2	23.55	0	0.00	23.50	2	804	0.25%
2019/10/30	0	0.00	2.4	23.69	23.55	-2.4	817	-0.29%
2019/10/28	1	23.85	0	0.00	23.90	1	865	0.12%
2019/10/25	2	24.15	0	0.00	24.15	2	885	0.23%
2019/10/23	1	24.10	0	0.00	24.15	1	912	0.11%
2019/10/18	2	23.80	0	0.00	23.80	2	935	0.21%
2019/10/16	1	23.75	5	23.70	23.75	-4	1,001	-0.40%
2019/10/15	0	0.00	14	23.61	23.65	-14	1,021	-1.37%
2019/10/09	2	23.83	7	23.86	23.75	-5	1,029	-0.49%
2019/10/08	0	0.00	4	24.40	24.00	-4	1,046	-0.38%
2019/10/04	1	24.55	0	0.00	24.55	1	1,198	0.08%
2019/10/03	0	0.00	1	24.60	24.65	-1	1,201	-0.08%
2019/09/27	2	24.85	1	24.70	24.60	1	1,219	0.08%
2019/09/26	2	25.05	1	25.30	24.90	1	1,223	0.08%
2019/09/23	22	25.84	7	25.69	25.65	15	1,236	1.21%
2019/09/20	2	25.30	5	25.31	25.10	-3	1,197	-0.25%
2019/09/19	1	24.85	1	24.80	25.15	0	1,153	0.00%
2019/09/18	8	25.14	1	25.20	25.20	7	1,149	0.61%
2019/09/10	0	0.00	1	24.85	24.85	-1	1,131	-0.09%
2019/09/06	0	0.00	1	25.05	25.05	-1	1,146	-0.09%
2019/09/02	10	24.90	5	24.80	25.00	5	1,183	0.42%
2019/08/30	0	0.00	2	25.13	25.00	-2	1,189	-0.17%
2019/08/28	5	24.30	5	24.25	24.20	0	1,147	0.00%
2019/08/27	5	24.00	1	24.45	24.15	4	1,166	0.34%
2019/08/26	1	23.70	0	0.00	23.65	1	1,192	0.08%
2019/08/21	0	0.00	1	24.05	24.15	-1	1,196	-0.08%
2019/08/19	1	23.70	0	0.00	23.80	1	1,224	0.08%
2019/08/16	0	0.00	4	23.55	23.70	-4	1,231	-0.32%
2019/08/14	1	23.45	0	0.00	23.30	1	1,242	0.08%
2019/08/12	1	23.20	0	0.00	23.40	1	1,265	0.08%
2019/08/07	2	23.13	0	0.00	23.00	2	1,280	0.16%
2019/08/05	2	23.55	0	0.00	23.40	2	1,304	0.15%
2019/08/02	1	23.80	0	0.00	24.00	1	1,325	0.08%
2019/07/31	1	25.05	0	0.00	25.15	1	1,358	0.07%
2019/07/30	7	25.78	0	0.00	25.30	7	1,360	0.51%
2019/07/29	2	25.45	0	0.00	25.15	2	1,349	0.15%
2019/07/26	2	25.28	3	25.22	25.45	-1	1,381	-0.07%
2019/07/25	0	0.00	2	25.35	25.30	-2	1,373	-0.15%
2019/07/22	1	24.95	1	24.95	24.95	0	1,420	0.00%
2019/07/18	0	0.00	1	25.45	25.15	-1	1,472	-0.07%
2019/07/15	2	24.83	3	24.73	24.75	-1	1,476	-0.07%
2019/07/11	2	24.78	5	24.73	24.70	-3	1,636	-0.18%
2019/07/10	4	25.45	2	25.10	25.25	2	1,603	0.12%
2019/07/08	0	0.00	1	26.70	26.55	-1	1,568	-0.06%
2019/07/05	0	0.00	2	26.35	26.40	-2	1,640	-0.12%
2019/07/02	1	26.55	0	0.00	26.45	1	1,999	0.05%
2019/07/01	1	26.45	1	26.40	26.45	0	2,009	0.00%
2019/06/18	1	25.60	0	0.00	25.75	1	2,441	0.04%
2019/06/17	0	0.00	2	25.73	25.80	-2	2,538	-0.08%
2019/06/14	1	25.25	1	25.60	25.15	0	2,704	0.00%
2019/06/11	0	0.00	2	25.38	25.60	-2	2,948	-0.07%
2019/06/10	0	0.00	2	25.48	25.25	-2	2,941	-0.07%
2019/06/05	0	0.00	11	25.22	24.95	-11	2,954	-0.37%
2019/06/04	3	24.65	1	24.70	24.70	2	2,957	0.07%
2019/06/03	2	24.65	0	0.00	24.60	2	2,982	0.07%
2019/05/31	2	25.20	5	25.14	25.15	-3	2,980	-0.10%
2019/05/30	1	24.95	0	0.00	24.90	1	3,020	0.03%
2019/05/29	3	24.60	0	0.00	24.80	3	3,046	0.10%
2019/05/28	2	24.63	0	0.00	24.85	2	3,070	0.07%
2019/05/27	2	24.45	1	24.45	24.60	1	3,102	0.03%
2019/05/24	1	24.90	3	24.87	24.55	-2	3,147	-0.06%
2019/05/23	1	23.95	0	0.00	23.80	1	3,179	0.03%
2019/05/21	1	24.05	0	0.00	24.30	1	3,476	0.03%
2019/05/17	1	23.55	1	23.65	23.60	0	3,687	0.00%
2019/05/15	8	24.69	1	24.95	24.80	7	3,717	0.19%
2019/05/14	0	0.00	4	23.80	24.50	-4	3,740	-0.11%
2019/05/13	2	23.80	1	24.05	24.05	1	3,837	0.03%
2019/05/10	1	25.20	0	0.00	25.00	1	3,879	0.03%
2019/05/09	1	25.30	0	0.00	25.35	1	3,865	0.03%
2019/05/08	4	26.30	0	0.00	26.30	4	3,835	0.10%
2019/05/07	1	26.75	0	0.00	26.75	1	3,847	0.03%
2019/05/06	3	26.67	0	0.00	26.60	3	3,879	0.08%
2019/05/03	0	0.00	1	27.70	27.75	-1	3,857	-0.03%
2019/04/29	3	26.87	0	0.00	26.75	3	3,898	0.08%
2019/04/26	1	27.55	1	27.50	27.35	0	3,912	0.00%
2019/04/25	1	28.10	0	0.00	28.10	1	3,914	0.03%
2019/04/24	1	28.60	1	28.30	28.30	0	3,914	0.00%
2019/04/23	1	28.25	1.1	28.28	28.15	-0.1	3,880	0.00%
2019/04/19	0	0.00	9	28.05	27.95	-9	3,896	-0.23%
2019/04/18	1.1	27.98	40	27.78	27.65	-39	3,995	-0.97%
2019/04/17	1	28.70	4	28.84	28.25	-3	4,037	-0.07%
2019/04/16	0.1	27.80	0	0.00	27.80	0.1	4,005	0.00%
2019/04/15	0	0.00	2	27.80	27.90	-2	4,106	-0.05%
2019/04/12	0	0.00	2	27.83	27.50	-2	4,099	-0.05%
2019/04/11	3	28.22	9	28.10	27.85	-6	4,074	-0.15%
2019/04/10	2	28.80	5	28.82	28.80	-3	4,000	-0.07%
2019/04/09	57	29.59	10	29.44	28.90	47	3,968	1.18%
2019/04/08	2	28.38	9	28.26	28.35	-7	3,715	-0.19%
2019/04/03	0	0.00	7	28.07	27.95	-7	3,667	-0.19%
2019/04/02	0	0.00	6	28.18	27.90	-6	3,661	-0.16%
2019/04/01	0	0.00	25	28.08	27.80	-25	3,650	-0.68%
2019/03/29	14	27.74	0	0.00	27.75	14	3,617	0.39%
2019/03/28	15	27.99	14	28.04	27.90	1	3,627	0.03%
2019/03/27	2	27.60	0	0.00	27.45	2	3,592	0.06%
2019/03/26	3.2	27.45	5	27.73	27.60	-1.9	3,642	-0.05%
2019/03/25	1	27.55	0	0.00	27.40	1	3,670	0.03%
2019/03/22	17.1	28.75	3	29.08	28.40	14.1	3,676	0.38%
2019/03/21	14	28.50	29	28.77	28.85	-15	3,572	-0.42%
2019/03/20	32	28.39	13	28.55	28.30	19	3,471	0.55%
2019/03/19	12	28.77	12	28.77	28.25	0	3,457	0.00%
2019/03/18	0	0.00	17	27.68	28.10	-17	3,387	-0.50%
2019/03/15	14.1	27.70	48	27.69	27.40	-33.9	3,381	-1.00%
2019/03/14	16	27.70	16	28.01	27.80	0	3,480	0.00%
2019/03/13	2	27.08	2	26.98	26.90	0	3,482	0.00%
2019/03/12	1	26.90	1	26.95	26.85	0	3,600	0.00%
2019/03/11	0	0.00	1	26.60	26.55	-1	3,649	-0.03%
2019/03/08	2	26.55	0	0.00	26.70	2	3,831	0.05%
2019/03/06	5	27.60	0	0.00	27.65	5	3,936	0.13%
2019/03/05	4	27.76	6	27.78	27.85	-2	3,999	-0.05%
2019/03/04	1	27.05	2	27.35	27.25	-1	4,187	-0.02%
2019/02/27	2	27.10	2	27.15	27.20	0	4,200	0.00%
2019/02/26	4	27.76	21	27.60	27.50	-17	4,250	-0.40%
2019/02/25	1	27.95	13	28.02	27.95	-12	4,521	-0.27%
2019/02/22	0	0.00	6	27.78	27.95	-6	4,524	-0.13%
2019/02/21	30	28.34	43	27.97	28.00	-13	4,527	-0.29%
2019/02/20	8	27.62	5	27.32	27.30	3	4,326	0.07%
2019/02/19	23	28.06	4	27.79	27.60	19	4,507	0.42%
2019/02/18	10	27.26	14	27.48	27.90	-4	4,475	-0.09%
2019/02/15	23	27.05	20	27.45	26.80	3	4,489	0.07%
2019/02/14	3	27.67	0	0.00	27.30	3	4,490	0.07%
2019/02/13	1	27.60	3	27.40	27.45	-2	4,505	-0.04%
2019/02/12	4	27.96	4	27.81	27.60	0	4,515	0.00%
2019/02/11	6	26.66	9	27.03	27.30	-3	4,541	-0.07%
2019/01/30	6	26.13	5	26.39	26.10	1	4,660	0.02%
2019/01/29	5	26.25	2	26.45	26.30	3	4,885	0.06%
2019/01/28	0	0.00	6	26.82	26.55	-6	5,048	-0.12%
2019/01/25	20	26.35	3	26.77	26.30	17	5,320	0.32%
2019/01/24	2	26.38	1	26.35	26.20	1	5,390	0.02%
2019/01/23	20	26.48	1	26.90	26.35	19	5,474	0.35%
2019/01/22	0	0.00	2	26.65	26.85	-2	5,552	-0.04%
2019/01/21	2	26.38	0	0.00	26.35	2	5,834	0.03%
2019/01/18	0	0.00	4	26.36	26.55	-4	5,995	-0.07%
2019/01/17	8	26.31	6	26.68	26.05	2	6,133	0.03%
2019/01/15	7	25.94	17	25.93	26.00	-10	6,576	-0.15%
2019/01/14	3	25.90	5	26.30	25.70	-2	6,601	-0.03%
2019/01/11	14	26.56	59	26.78	26.15	-45	6,606	-0.68%
2019/01/10	0	0.00	14.9	27.29	27.10	-14.9	6,564	-0.23%
2019/01/09	5	26.84	50	27.03	26.95	-45	6,476	-0.69%
2019/01/08	3	25.92	6	26.28	26.45	-3	6,428	-0.05%
2019/01/07	9	25.69	5	25.86	26.05	4	6,372	0.06%
2019/01/04	1	24.00	1	24.10	24.20	0	6,355	0.00%
2019/01/03	11	24.40	9	24.48	24.20	2	6,388	0.03%
2019/01/02	2	24.78	0	0.00	24.55	2	6,434	0.03%
2018/12/28	0	0.00	1	24.65	24.70	-1	6,468	-0.02%
2018/12/27	0	0.00	0.2	24.90	24.75	-0.2	6,569	0.00%
2018/12/26	32	24.85	0	0.00	24.35	32	6,593	0.49%
2018/12/25	13	24.76	1	24.65	24.75	12	6,622	0.18%
2018/12/24	2	25.20	0	0.00	25.25	2	6,667	0.03%
2018/12/22	5	25.05	0	0.00	25.05	5	6,669	0.07%
2018/12/19	3	25.78	2	26.23	25.50	1	6,663	0.02%
2018/12/18	0	0.00	6	26.25	26.00	-6	6,619	-0.09%
2018/12/14	2	26.88	1	27.00	26.85	1	6,593	0.02%
2018/12/13	1	27.55	0	0.00	27.25	1	6,581	0.02%
2018/12/12	5.1	27.52	4	27.55	27.70	1.1	6,589	0.02%
2018/12/11	12	26.83	3	27.05	27.25	9	6,523	0.14%
2018/12/10	1	26.05	0	0.00	26.35	1	6,441	0.02%
2018/12/07	4	27.60	1	27.35	27.35	3	6,387	0.05%
2018/12/06	1	26.60	1	26.65	26.80	0	6,273	0.00%
2018/12/05	8	26.78	12	27.28	27.80	-4	6,196	-0.06%
2018/12/04	15	27.56	1	27.65	27.50	14	6,167	0.23%
2018/12/03	12	28.28	9	28.22	28.20	3	6,179	0.05%
2018/11/30	8	26.51	8	26.84	27.20	0	6,018	0.00%
2018/11/29	6	26.89	0	0.00	26.25	6	5,961	0.10%
2018/11/28	2	26.63	8	26.51	26.70	-6	5,913	-0.10%
2018/11/27	7	26.37	21	26.67	26.95	-14	5,885	-0.24%
2018/11/26	10	25.13	1	25.45	25.35	9	5,660	0.16%
2018/11/23	3	25.20	13	25.31	24.95	-10	5,664	-0.18%
2018/11/22	33	26.17	32	26.49	25.45	1	5,615	0.02%
2018/11/21	1	25.20	2	25.38	25.25	-1	5,346	-0.02%
2018/11/20	11	25.41	2	25.15	25.20	9	5,341	0.17%
2018/11/19	3	25.18	0	0.00	25.35	3	5,317	0.06%
2018/11/16	6	25.53	12	25.46	25.10	-6	5,284	-0.11%
2018/11/15	13	24.07	15	24.34	24.90	-2	5,125	-0.04%
2018/11/14	4	24.66	17	24.62	24.70	-13	5,058	-0.26%
2018/11/13	7	23.04	1	23.55	24.00	6	5,101	0.12%
2018/11/12	9	23.78	3	23.88	23.75	6	5,127	0.12%
2018/11/09	9	24.49	1	24.25	24.25	8	5,171	0.15%
2018/11/08	10	25.16	28	24.61	24.40	-18	5,254	-0.34%
2018/11/07	27	24.82	12	24.90	24.85	15	5,178	0.29%
2018/11/06	4	24.96	22	24.68	24.30	-18	5,222	-0.34%
2018/11/05	8	24.48	1	24.55	24.30	7	5,064	0.14%
2018/11/02	31	23.85	48	23.79	25.05	-17	4,931	-0.34%
2018/11/01	21	22.98	2	23.23	22.80	19	4,761	0.40%
2018/10/31	9	22.28	21	22.65	22.70	-12	4,703	-0.26%
2018/10/30	17	22.24	12	22.09	21.85	5	4,709	0.11%
2018/10/29	36	22.91	38	23.32	22.85	-2	4,669	-0.04%
2018/10/26	10	22.35	11	22.17	22.45	-1	4,479	-0.02%
2018/10/25	4	21.96	3	22.18	22.00	1	4,518	0.02%
2018/10/24	15	22.77	15	22.98	23.10	0	4,463	0.00%
2018/10/23	28.1	23.20	19	23.31	23.50	9.1	4,403	0.21%
2018/10/22	1	22.10	3	21.93	22.30	-2	4,511	-0.04%
2018/10/18	1	21.70	1	21.45	21.25	0	4,883	0.00%
2018/10/17	1	21.90	4	21.83	21.65	-3	4,936	-0.06%
2018/10/16	1	21.55	0	0.00	21.55	1	5,091	0.02%
2018/10/15	5	20.96	5	21.07	21.30	0	5,373	0.00%
2018/10/12	4	20.08	2	20.18	20.30	2	5,445	0.04%
2018/10/11	8	20.40	0	0.00	20.40	8	5,491	0.15%
2018/10/09	1	22.85	5	22.72	22.65	-4	5,574	-0.07%
2018/10/08	4	23.79	1	23.75	23.50	3	5,708	0.05%
2018/10/05	21	23.92	1	23.80	23.55	20	5,847	0.34%
2018/10/04	11.1	26.16	0	0.00	25.90	11.1	6,304	0.18%
2018/10/03	14	26.69	5	26.96	26.55	9	6,545	0.14%
2018/10/02	27	28.02	21	28.25	27.55	6	6,785	0.09%
2018/10/01	2	27.50	0	0.00	27.65	2	6,854	0.03%
2018/09/28	2	27.50	1	27.40	27.25	1	7,003	0.01%
2018/09/27	1	27.80	4	27.98	27.45	-3	7,135	-0.04%
2018/09/26	6	27.90	12	27.64	27.70	-6	7,275	-0.08%
2018/09/25	4	27.54	0	0.00	27.70	4	7,520	0.05%
2018/09/21	14	27.23	3	27.25	27.35	11	7,696	0.14%
2018/09/20	3	27.00	6	27.03	26.70	-3	8,115	-0.04%
2018/09/19	1	27.70	5	27.60	27.40	-4	8,271	-0.05%
2018/09/18	15	27.67	0	0.00	27.30	15	8,443	0.18%
2018/09/17	14	28.14	0	0.00	28.10	14	8,715	0.16%
2018/09/14	4	28.70	11	28.59	28.60	-7	8,941	-0.08%
2018/09/13	9	28.16	0	0.00	27.90	9	9,114	0.10%
2018/09/12	9	27.21	0	0.00	27.90	9	9,340	0.10%
2018/09/11	8	27.16	6	27.33	27.60	2	9,840	0.02%
2018/09/10	13	28.18	2	27.55	27.05	11	10,147	0.11%
2018/09/07	7	29.18	1	29.95	28.90	6	10,538	0.06%
2018/09/06	1	30.00	0	0.00	30.05	1	11,428	0.01%
2018/09/05	1	30.80	0	0.00	30.80	1	12,342	0.01%
2018/09/04	1	30.70	2	30.90	31.25	-1	13,179	-0.01%
2018/09/03	5	30.60	0	0.00	30.55	5	13,777	0.04%
2018/08/31	0	0.00	2	31.70	31.65	-2	13,931	-0.01%
2018/08/30	11	32.36	0	0.00	32.15	11	14,010	0.08%
2018/08/29	7	31.99	5	32.05	32.10	2	14,268	0.01%
2018/08/28	13	32.29	0	0.00	32.00	13	14,420	0.09%
2018/08/27	3	31.70	0	0.00	32.15	3	14,443	0.02%
2018/08/24	1	31.40	0	0.00	31.35	1	14,439	0.01%
2018/08/22	2	32.58	3	32.40	32.15	-1	14,615	-0.01%
2018/08/20	15.1	31.54	5	31.45	31.35	10.1	14,923	0.07%
2018/08/17	9	33.47	9	33.37	33.20	0	14,864	0.00%
2018/08/16	12	32.89	10	33.50	33.55	2	14,969	0.01%
2018/08/15	1	32.90	1	33.25	33.00	0	14,918	0.00%
2018/08/13	19	35.17	81	36.20	35.00	-62	14,854	-0.42%
2018/08/10	8	39.01	4	38.84	38.75	4	14,656	0.03%
2018/08/09	0	0.00	4	38.99	38.85	-4	14,633	-0.03%
2018/08/08	3	39.27	10	39.14	38.80	-7	14,628	-0.05%
2018/08/07	2	38.85	18	38.60	38.70	-16	14,548	-0.11%
2018/08/06	0	0.00	2	38.40	38.95	-2	14,563	-0.01%
2018/08/03	3	38.23	15	38.55	38.20	-12	14,635	-0.08%
2018/08/02	10	38.72	8	38.69	38.70	2	14,824	0.01%
2018/08/01	24.1	40.50	11	40.15	39.55	13.1	14,901	0.09%
2018/07/31	15	39.62	3	39.58	40.05	12	14,748	0.08%
2018/07/30	3	39.40	3	39.38	38.80	0	14,673	0.00%
2018/07/27	34	40.37	16	40.23	39.70	18	14,513	0.12%
2018/07/26	1	39.15	11	39.27	39.30	-10	14,185	-0.07%
2018/07/25	6	39.46	12	39.52	39.10	-6	14,097	-0.04%
2018/07/24	2	37.75	2	38.18	38.20	0	13,852	0.00%
2018/07/23	6	38.97	9	38.28	38.30	-3	14,002	-0.02%
2018/07/20	16	38.79	13	38.84	39.15	3	13,972	0.02%
2018/07/19	13	37.86	13	37.93	37.70	0	13,682	0.00%
2018/07/18	1.1	37.03	5	38.03	37.10	-3.9	13,621	-0.03%
2018/07/17	2	39.38	2	39.15	38.80	0	13,543	0.00%
2018/07/16	7.1	39.78	9	39.28	38.80	-1.9	13,504	-0.01%
2018/07/13	10.1	39.24	4	39.00	38.80	6.1	13,417	0.05%
2018/07/12	28	39.56	16	39.42	39.20	12	13,485	0.09%
2018/07/11	1.1	37.41	1	37.45	37.45	0.1	13,190	0.00%
2018/07/10	6	37.88	8	37.63	38.10	-2	13,142	-0.02%
2018/07/09	1.1	35.75	1	36.60	37.35	0.1	13,278	0.00%
2018/07/06	7	36.39	34	34.88	36.20	-27	13,574	-0.20%
2018/07/05	20	36.82	13	36.01	35.05	7	13,466	0.05%
2018/07/04	4	37.56	4	37.19	37.30	0	13,335	0.00%
2018/07/03	5	38.78	5	39.58	37.30	0	13,182	0.00%
2018/07/02	4	39.94	9	39.76	38.90	-5	12,933	-0.04%
2018/06/29	23.2	40.64	9	40.82	40.20	14.2	12,745	0.11%
2018/06/28	5	38.56	9	38.67	38.50	-4	12,290	-0.03%
2018/06/27	19	37.89	8	38.54	37.65	11	12,126	0.09%
2018/06/26	41	37.96	18	38.29	38.65	23	12,018	0.19%
2018/06/25	54	38.83	6	38.08	37.15	48	11,715	0.41%
2018/06/22	9	38.82	7	38.68	38.50	2	11,498	0.02%
2018/06/21	16.2	40.23	16	40.37	39.70	0.2	11,318	0.00%
2018/06/20	34	40.64	25	40.31	39.70	9	11,111	0.08%
2018/06/19	20	43.16	18	42.28	40.65	2	10,610	0.02%
2018/06/15	32	43.64	24.2	42.69	43.10	7.9	10,274	0.08%
2018/06/14	32	42.96	39	43.51	43.60	-7	9,805	-0.07%
2018/06/13	22	42.46	24	41.91	40.85	-2	8,869	-0.02%
2018/06/12	22	38.33	47	39.41	39.75	-25	7,970	-0.31%
2018/06/11	9	35.34	17	35.89	36.15	-8	7,313	-0.11%
2018/06/08	15	33.73	15	34.04	32.90	0	6,705	0.00%
2018/06/07	2	32.95	21	32.80	32.50	-19	6,570	-0.29%
2018/06/06	26.1	34.48	4	34.08	33.25	22.1	6,514	0.34%
2018/06/05	4	32.79	25	32.83	33.00	-21	6,352	-0.33%
2018/06/04	0	0.00	2	32.50	31.95	-2	6,444	-0.03%
2018/06/01	2	32.08	0	0.00	32.00	2	6,408	0.03%
2018/05/31	2	31.98	2	32.30	31.85	0	6,387	0.00%
2018/05/30	19	32.24	5	32.20	31.85	14	6,307	0.22%
2018/05/29	11	33.39	19	33.24	33.25	-8	6,198	-0.13%
2018/05/28	13	31.92	0	0.00	32.05	13	5,829	0.22%
2018/05/25	3	32.07	13	32.47	31.70	-10	5,870	-0.17%
2018/05/24	12	31.60	1	32.20	32.00	11	5,830	0.19%
2018/05/23	15	31.53	2	31.45	31.45	13	5,710	0.23%
2018/05/22	7	31.54	2	31.63	31.30	5	5,713	0.09%
2018/05/21	6	31.23	4	31.58	31.55	2	5,711	0.04%
2018/05/18	0	0.00	2	30.43	30.35	-2	5,684	-0.04%
2018/05/14	1	31.30	2	31.05	31.05	-1	5,885	-0.02%
2018/05/11	4	32.60	4	32.08	31.85	0	5,887	0.00%
2018/05/10	3	32.73	3	32.93	33.15	0	5,914	0.00%
2018/05/09	12	32.34	13	32.32	32.30	-1	5,755	-0.02%
2018/05/08	8	31.82	10	31.64	31.20	-2	5,597	-0.04%
2018/05/07	1.2	31.00	0	0.00	31.00	1.2	5,581	0.02%
2018/05/04	1	30.80	2	30.70	30.40	-1	5,602	-0.02%
2018/05/02	1	31.05	37	31.31	31.10	-36	5,658	-0.64%
2018/04/30	4	30.70	0	0.00	31.50	4	5,726	0.07%
2018/04/27	12	31.31	14	31.40	31.15	-2	5,707	-0.04%
2018/04/26	17	30.97	26	30.70	30.90	-9	5,552	-0.16%
2018/04/25	4	29.86	1	29.90	29.85	3	5,545	0.05%
2018/04/24	10	29.70	7	30.02	29.75	3	5,608	0.05%
2018/04/23	1	30.65	4	30.93	30.65	-3	5,657	-0.05%
2018/04/20	4	32.08	7	31.50	31.50	-3	5,674	-0.05%
2018/04/19	9.2	32.02	13	31.82	31.85	-3.8	5,696	-0.07%
2018/04/18	28	32.69	36	32.50	32.45	-8	5,982	-0.13%
2018/04/17	44	33.06	16	32.91	32.50	28	5,986	0.47%
2018/04/16	12	31.63	10	32.34	32.55	2	5,902	0.03%
2018/04/13	16	32.03	10	32.33	31.50	6	5,951	0.10%
2018/04/12	3	30.70	56	31.30	31.45	-53	5,909	-0.90%
2018/04/11	3	29.32	0	0.00	28.85	3	5,857	0.05%
2018/04/10	1	29.05	4	28.59	28.65	-3	6,519	-0.05%
2018/04/03	3	28.30	1	28.35	28.50	2	6,718	0.03%
2018/03/30	1	29.50	1	29.30	29.00	0	6,977	0.00%
2018/03/29	0	0.00	1	29.65	29.35	-1	7,252	-0.01%
2018/03/28	1	29.20	0	0.00	28.90	1	7,291	0.01%
2018/03/27	10	29.45	2	29.38	29.30	8	7,362	0.11%
2018/03/26	6	28.77	0	0.00	28.90	6	7,464	0.08%
2018/03/23	5	28.25	0	0.00	28.45	5	7,555	0.07%
2018/03/22	1	30.35	22	29.81	29.25	-21	7,745	-0.27%
2018/03/21	5	30.05	10	30.49	30.00	-5	7,916	-0.06%
2018/03/20	1	30.05	0	0.00	29.85	1	8,078	0.01%
2018/03/19	23	30.51	2	30.35	30.30	21	8,252	0.25%
2018/03/16	0	0.00	1	30.45	30.05	-1	8,570	-0.01%
2018/03/15	5	30.70	25	30.62	30.60	-20	9,211	-0.22%
2018/03/14	1	29.70	0	0.00	29.75	1	9,552	0.01%
2018/03/13	0	0.00	3	29.93	29.70	-3	9,736	-0.03%
2018/03/12	1	29.95	3	29.38	29.30	-2	9,907	-0.02%
2018/03/09	2	30.05	1	29.90	29.80	1	10,108	0.01%
2018/03/08	14	29.62	5	30.50	30.50	9	10,543	0.09%
2018/03/07	0	0.00	1	27.90	27.75	-1	10,465	-0.01%
2018/03/06	5	28.25	1	28.30	28.10	4	10,696	0.04%
2018/03/05	1	28.30	2	28.25	28.00	-1	11,553	-0.01%
2018/03/02	1	28.80	17	28.80	28.80	-16	11,789	-0.14%
2018/03/01	1	29.20	0	0.00	29.25	1	11,835	0.01%
2018/02/27	16	30.03	1	29.55	29.55	15	11,978	0.13%
2018/02/26	2	29.33	1	29.50	28.80	1	11,916	0.01%
2018/02/23	3	29.37	8	29.33	29.30	-5	11,915	-0.04%
2018/02/22	7	28.75	7	28.81	28.85	0	11,953	0.00%
2018/02/21	3.2	28.47	10	28.35	28.65	-6.9	11,949	-0.06%
2018/02/12	14	27.25	32	27.12	27.35	-18	11,930	-0.15%
2018/02/09	2	26.45	9	27.14	27.40	-7	11,943	-0.06%
2018/02/08	4	29.25	6	29.01	28.75	-2	11,852	-0.02%
2018/02/07	10	29.93	6	29.63	29.45	4	11,837	0.03%
2018/02/06	8	30.05	8	29.86	29.25	0	11,827	0.00%
2018/02/05	5	32.18	4	32.23	32.45	1	11,732	0.01%
2018/02/02	5	33.56	16	33.47	33.25	-11	11,737	-0.09%
2018/02/01	12	33.08	8	33.15	32.65	4	11,599	0.03%
2018/01/31	1	32.00	1	31.90	31.90	0	11,546	0.00%
2018/01/30	3	33.03	2	32.90	32.50	1	11,546	0.01%
2018/01/29	10	33.65	0	0.00	33.40	10	11,621	0.09%
2018/01/26	4	32.89	1	32.75	32.70	3	11,576	0.03%
2018/01/25	2	33.40	15	33.71	32.70	-13	11,573	-0.11%
2018/01/24	27	33.18	11	33.70	33.05	16	11,526	0.14%
2018/01/22	3	32.78	4	33.25	33.15	-1	11,601	-0.01%
2018/01/19	16	32.94	4	32.80	32.80	12	11,625	0.10%
2018/01/18	3	34.00	0	0.00	33.65	3	11,535	0.03%
2018/01/17	11	34.79	6	34.58	34.35	5	11,786	0.04%
2018/01/16	3	34.43	6	34.61	34.70	-3	11,960	-0.03%
2018/01/15	4	34.56	3	34.55	34.60	1	11,900	0.01%
2018/01/12	8	34.59	41	34.16	35.00	-33	11,863	-0.28%
2018/01/11	38	33.43	18	33.09	33.25	20	11,504	0.17%
2018/01/10	3	34.52	18	34.58	34.65	-15	11,288	-0.13%
2018/01/09	12	34.85	11	34.99	35.00	1	11,153	0.01%
2018/01/08	61	35.90	20	35.93	34.80	41	10,902	0.38%
2018/01/05	25	35.76	62	35.49	35.60	-37	10,554	-0.35%
2018/01/04	26	35.23	94	35.72	36.30	-68	10,290	-0.66%
2018/01/03	8	32.75	46	32.88	33.00	-38	9,638	-0.39%
2018/01/02	0	0.00	17	31.79	32.05	-17	9,507	-0.18%

華晶科擬發行2.7萬張現增股進行市場籌資還貸款Anue鉅亨－30天前

華晶科

...詳全文

華晶科估今年營收下滑但業務組合變化有利獲利率上揚Anue鉅亨－2023/05/16

...詳全文

昆山又增封控區牽動台廠UDN聯合新聞網－2022/04/24

上海疫情22日增逾2.3萬本土感染，並連續六日增死亡病例。面對疫情反覆，昆山新增封控區、管控區，其中華晶科子公司彩晶光電......詳全文

華晶科

券商分點績效/獲利分析

群益金鼎-彰化券商分點個股進出
群益金鼎-彰化券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

華晶科

券商分點績效/獲利分析

群益金鼎-彰化 券商分點個股進出 群益金鼎-彰化 券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

群益金鼎-彰化券商分點個股進出
群益金鼎-彰化券商分點全部個股操作績效/獲利分析