湧德 (3689)-華南永昌-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
81.7
漲跌
▲0.7
漲幅
+0.86%
成交量
1,741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:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

湧德 (3689)籌碼相關－華南永昌-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

華南永昌-高雄券商分點個股進出
華南永昌-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
2024/11/21	1	82.50	2	82.80	81.70	-1	5,439	-0.02%
2024/11/20	1	82.90	0	0.00	81.00	1	5,489	0.02%
2024/11/19	0	0.00	2	81.40	82.50	-2	5,561	-0.04%
2024/11/18	7	84.30	4	82.00	80.20	3	5,743	0.05%
2024/11/15	1	89.40	1	89.50	88.80	0	5,673	0.00%
2024/11/14	1	89.70	1	90.21	89.60	0	5,773	0.00%
2024/11/13	0.1	90.10	0	0.00	90.80	0.1	5,748	0.00%
2024/11/12	3.2	89.56	3	90.43	89.90	0.2	5,765	0.00%
2024/11/11	34	92.82	11	93.13	92.60	23	5,660	0.41%
2024/11/08	7	95.04	4.1	94.80	94.00	2.9	5,576	0.05%
2024/11/07	6	99.70	5	97.41	96.70	1	5,429	0.02%
2024/11/06	3	95.50	8	95.58	95.00	-5	5,156	-0.10%
2024/11/05	2	92.25	2	92.90	92.20	0	5,027	0.00%
2024/11/01	2	92.00	6	90.75	91.40	-4	5,080	-0.08%
2024/10/30	0	0.00	1	89.00	91.10	-1	5,121	-0.02%
2024/10/29	6.2	91.50	5	91.36	89.60	1.2	5,137	0.02%
2024/10/28	3	91.03	1	91.90	90.50	2	5,091	0.04%
2024/10/25	3.1	93.85	6	93.30	93.40	-2.9	5,029	-0.06%
2024/10/24	11	91.54	5	94.14	89.40	6	4,912	0.12%
2024/10/23	1.2	93.12	4	93.10	93.70	-2.8	4,841	-0.06%
2024/10/22	2	88.25	5	89.28	89.60	-3	4,793	-0.06%
2024/10/21	5	88.82	0	0.00	88.10	5	4,863	0.10%
2024/10/17	1	94.00	1	93.80	91.90	0	5,236	0.00%
2024/10/16	4	92.15	1	92.00	90.50	3	5,403	0.06%
2024/10/15	2	92.10	12	92.12	92.30	-10	5,443	-0.18%
2024/10/14	6	90.40	0	0.00	90.60	6	5,396	0.11%
2024/10/07	4	89.90	3	89.70	89.50	1	5,951	0.02%
2024/10/04	5	92.72	0	0.00	88.00	5	6,075	0.08%
2024/10/01	0	0.00	0.1	91.84	93.20	-0.1	6,139	0.00%
2024/09/30	2	90.95	2	91.45	90.80	0	6,321	0.00%
2024/09/27	1	93.80	2	93.65	93.00	-1	6,382	-0.02%
2024/09/26	1	92.90	0	0.00	92.10	1	6,443	0.02%
2024/09/25	0	95.10	1.9	95.00	95.70	-1.9	6,468	-0.03%
2024/09/24	4	96.13	8	97.03	95.50	-4	6,559	-0.06%
2024/09/23	3	98.23	10.1	98.43	99.50	-7.1	6,383	-0.11%
2024/09/20	14	96.66	21	97.20	96.90	-7	6,204	-0.11%
2024/09/19	4	92.60	6	92.08	92.30	-2	5,965	-0.03%
2024/09/16	2	89.80	3.3	89.55	89.10	-1.3	5,861	-0.02%
2024/09/13	0	0.00	0.7	86.90	86.70	-0.7	5,825	-0.01%
2024/09/12	1	85.50	3	84.54	85.60	-2	5,812	-0.03%
2024/09/11	4	81.33	5	81.72	80.80	-1	5,778	-0.02%
2024/09/10	6.7	83.54	5.1	84.49	82.20	1.6	5,756	0.03%
2024/09/09	3	83.60	3	82.49	83.80	0	5,703	0.00%
2024/09/06	1	82.30	2	82.40	81.60	-1	5,671	-0.02%
2024/09/05	3	84.00	1	82.00	80.60	2	5,646	0.04%
2024/09/04	1	80.10	1	85.50	84.30	0	5,583	0.00%
2024/09/03	2	88.00	2	88.75	88.30	0	5,551	0.00%
2024/09/02	11	91.38	6	91.22	90.10	5	5,505	0.09%
2024/08/30	3.2	92.41	4.1	94.22	91.50	-0.9	5,420	-0.02%
2024/08/29	6	92.27	8.4	91.62	90.70	-2.4	5,274	-0.04%
2024/08/28	2.2	91.61	5.7	92.47	90.70	-3.5	5,191	-0.07%
2024/08/27	2	87.95	1	90.18	87.70	1	5,000	0.02%
2024/08/26	3	89.60	1	87.80	88.70	2	4,993	0.04%
2024/08/23	0	0.00	0	87.96	89.50	0	5,036	0.00%
2024/08/22	0	0.00	1	90.00	88.80	-1	5,273	-0.02%
2024/08/20	0	0.00	10.3	90.66	91.60	-10.3	5,228	-0.20%
2024/08/19	4	84.20	3	83.90	84.40	1	5,107	0.02%
2024/08/16	6	80.68	6	81.45	82.80	0	5,095	0.00%
2024/08/15	0	0.00	3	76.10	76.40	-3	5,097	-0.06%
2024/08/14	2	75.80	7	75.93	74.90	-5	5,163	-0.10%
2024/08/13	6	73.82	1	73.10	74.00	5	5,271	0.09%
2024/08/09	1	73.40	2	73.90	73.50	-1	5,510	-0.02%
2024/08/08	6	71.07	7	71.54	70.20	-1	5,476	-0.02%
2024/08/07	2	65.00	2.1	68.04	69.60	-0.1	5,439	0.00%
2024/08/06	2	62.06	1.1	64.65	63.30	0.9	5,506	0.02%
2024/08/05	2	67.30	0	0.00	67.20	2	5,631	0.04%
2024/08/02	3	76.63	5.1	76.76	74.60	-2.1	5,629	-0.04%
2024/08/01	0	0.00	10.1	76.54	76.90	-10.1	5,550	-0.18%
2024/07/30	3	71.33	1	71.00	73.20	2	5,485	0.04%
2024/07/29	5	73.84	1	75.60	71.00	4	5,459	0.07%
2024/07/26	13	75.94	17	76.22	74.40	-4	5,404	-0.07%
2024/07/23	4	82.48	5	82.88	81.70	-1	5,285	-0.02%
2024/07/22	13	81.21	25	81.96	80.30	-12	5,235	-0.23%
2024/07/19	17.1	88.41	8	86.98	84.50	9.1	5,148	0.18%
2024/07/18	17	90.36	3	90.27	89.60	14	4,996	0.28%
2024/07/17	13	88.45	11.2	89.80	89.20	1.8	4,745	0.04%
2024/07/16	3	83.72	17	83.69	84.40	-14	4,539	-0.31%
2024/07/15	1	81.01	1	81.80	81.30	0	4,500	0.00%
2024/07/12	14	81.40	3	82.33	80.80	11	4,489	0.24%
2024/07/11	11.1	86.48	10	86.17	84.30	1	4,420	0.02%
2024/07/10	6	85.67	15.5	83.59	85.50	-9.5	4,216	-0.22%
2024/07/09	14	78.00	13	79.73	78.90	1	3,991	0.03%
2024/07/08	14	80.85	13	84.15	80.70	1	3,899	0.03%
2024/07/05	5	81.80	1	82.50	82.30	4	3,758	0.11%
2024/07/04	9	80.89	27.2	81.96	81.50	-18.2	3,647	-0.50%
2024/07/03	25	79.03	18.1	80.80	78.90	6.9	3,468	0.20%
2024/07/02	5	79.58	4	80.55	79.60	1	3,405	0.03%
2024/07/01	11	78.61	13	79.70	78.50	-2	3,296	-0.06%
2024/06/28	6	76.88	31.2	78.20	78.20	-25.2	3,280	-0.77%
2024/06/27	1.4	70.13	1.1	70.27	74.60	0.3	3,297	0.01%
2024/06/24	10	72.80	0	72.44	72.00	10	3,331	0.30%
2024/06/20	0	0.00	5	73.96	73.70	-5	3,474	-0.14%
2024/06/19	1	73.50	2	71.40	71.80	-1	3,507	-0.03%
2024/06/18	2	71.30	0	0.00	71.50	2	3,518	0.06%
2024/06/17	2	72.50	2	71.20	72.00	0	3,564	0.00%
2024/06/14	2	70.60	0	71.30	70.80	2	3,650	0.05%
2024/06/13	0.1	72.00	0	0.00	71.60	0.1	3,694	0.00%
2024/06/07	0	0.00	0.3	72.48	73.60	-0.3	3,958	-0.01%
2024/06/05	4	74.78	1	71.40	72.50	3	4,193	0.07%
2024/06/04	1.1	74.89	1	77.00	75.00	0.1	4,469	0.00%
2024/06/03	0	74.90	0	0.00	74.10	0	4,885	0.00%
2024/05/31	1	74.70	0	0.00	74.10	1	5,489	0.02%
2024/05/30	3	74.60	0	0.00	74.70	3	5,805	0.05%
2024/05/29	25.1	77.27	7	76.50	75.90	18.1	6,105	0.30%
2024/05/28	32.3	79.28	20	80.16	79.00	12.2	6,106	0.20%
2024/05/27	3.1	77.51	12.2	75.43	78.40	-9.1	6,026	-0.15%
2024/05/24	0.1	74.74	0	0.00	74.20	0.1	6,242	0.00%
2024/05/23	13.1	73.46	14	76.24	74.60	-0.9	6,558	-0.01%
2024/05/22	10	76.70	5	77.58	75.80	5	6,758	0.07%
2024/05/21	2	79.00	5	78.24	77.20	-3	7,066	-0.04%
2024/05/20	2	75.95	0	77.00	76.70	2	7,064	0.03%
2024/05/17	4	76.40	2.2	76.47	76.50	1.8	6,969	0.03%
2024/05/16	7	74.67	8	73.15	73.30	-1	6,831	-0.02%
2024/05/15	6	72.98	13.2	75.50	75.00	-7.2	6,780	-0.11%
2024/05/14	1	69.00	3	69.10	69.30	-2	6,599	-0.03%
2024/05/13	0	0.00	0	71.30	70.20	0	6,581	0.00%
2024/05/10	3	71.07	7	71.51	72.30	-4	6,561	-0.06%
2024/05/09	12	72.64	5	72.12	72.40	7	6,457	0.11%
2024/05/08	0	0.00	0	63.00	68.90	0	6,256	0.00%
2024/05/07	0	0.00	2	62.30	62.70	-2	6,192	-0.03%
2024/05/03	0	62.80	3	62.11	62.00	-3	6,180	-0.05%
2024/05/02	1	62.40	1	62.60	62.70	0	6,175	0.00%
2024/04/30	1	63.50	0.1	63.80	63.40	1	6,178	0.02%
2024/04/29	0	0.00	0.1	63.40	63.40	-0.1	6,172	0.00%
2024/04/26	0	62.60	0	0.00	62.40	0	6,165	0.00%
2024/04/24	1	64.40	0	63.00	63.80	1	6,153	0.02%
2024/04/23	1	61.10	1	61.30	61.20	0	6,124	0.00%
2024/04/22	4	62.30	0	0.00	60.60	4	6,111	0.07%
2024/04/19	4.2	61.73	3	61.00	60.60	1.2	6,078	0.02%
2024/04/18	0	0.00	1	63.40	62.90	-1	6,039	-0.02%
2024/04/17	4	64.45	1	64.80	64.70	3	6,011	0.05%
2024/04/16	0.3	64.69	0	0.00	64.00	0.3	5,993	0.00%
2024/04/15	3.3	67.20	0	0.00	66.50	3.3	5,980	0.05%
2024/04/12	0	0.00	3	69.30	68.60	-3	5,983	-0.05%
2024/04/11	2.5	69.01	3	69.40	68.90	-0.5	5,976	-0.01%
2024/04/10	2.3	70.54	1	70.70	70.20	1.3	5,960	0.02%
2024/04/09	4	70.40	2	70.80	70.50	2	5,947	0.03%
2024/04/08	1	71.80	1.1	71.81	71.90	-0.1	5,914	0.00%
2024/04/03	0	75.10	0	0.00	73.60	0	5,870	0.00%
2024/04/02	10	75.77	1	76.60	74.90	9	5,860	0.15%
2024/04/01	7	78.70	7	79.03	78.40	0	5,782	0.00%
2024/03/29	11	76.22	3.6	75.95	76.20	7.4	5,618	0.13%
2024/03/28	0	0.00	1.1	74.92	74.40	-1.1	5,566	-0.02%
2024/03/27	0	0.00	1.6	74.60	74.00	-1.6	5,519	-0.03%
2024/03/26	4.2	75.59	1	76.38	74.40	3.2	5,490	0.06%
2024/03/25	4.1	78.47	0.5	79.15	78.50	3.6	5,376	0.07%
2024/03/22	0	0.00	0.2	77.36	77.10	-0.2	5,312	0.00%
2024/03/21	1.2	75.10	2	76.22	76.30	-0.8	5,260	-0.02%
2024/03/20	1.2	76.56	1.3	76.33	75.00	0	5,228	0.00%
2024/03/19	5.2	75.91	5.1	75.14	75.80	0.1	5,188	0.00%
2024/03/18	3.2	73.38	3	72.90	74.10	0.2	5,094	0.00%
2024/03/15	8	73.39	11.2	75.55	71.30	-3.2	5,043	-0.06%
2024/03/14	14	77.61	4	77.18	75.90	10	4,935	0.20%
2024/03/13	4	78.30	11	77.10	78.00	-7	4,883	-0.14%
2024/03/12	10	79.09	5	79.42	78.60	5	4,828	0.10%
2024/03/11	4.1	78.20	0	77.10	77.10	4.1	4,694	0.09%
2024/03/08	23	77.57	68	78.44	78.00	-45	4,547	-0.99%
2024/03/07	55	89.11	48	82.53	81.70	7	4,256	0.16%
2024/03/06	77	87.41	37.2	88.34	88.50	39.8	3,827	1.04%
2024/03/05	141	81.28	152.2	81.29	84.30	-11.2	3,234	-0.35%	大買/大賣/
2024/03/04	176	79.22	176	78.83	76.70	0	2,976	0.00%	大買/大賣/
2024/03/01	2	75.80	24	75.00	75.00	-22	2,689	-0.82%
2024/02/29	3	76.13	6.1	76.26	75.90	-3.1	2,594	-0.12%
2024/02/27	65	75.80	33	75.04	76.70	32	2,399	1.33%
2024/02/26	6	75.20	55	74.24	73.60	-49	2,114	-2.32%
2024/02/23	58	73.83	13.1	75.10	75.40	44.9	1,794	2.50%
2024/02/22	42	67.04	55	66.95	68.60	-13	1,517	-0.86%
2024/02/21	121	63.42	114.3	63.66	64.70	6.7	1,147	0.59%	大買/大賣/
2024/02/20	1	58.90	1	58.90	58.90	0	1,027	0.00%
2024/02/19	4	59.50	0	0.00	59.20	4	1,043	0.38%
2024/02/16	0	0.00	2	58.40	58.70	-2	1,066	-0.19%
2024/02/15	0	0.00	0	55.80	56.20	0	1,114	0.00%
2024/02/05	0.1	55.68	0	0.00	55.90	0.1	1,130	0.01%
2024/02/02	1	55.51	0	0.00	55.80	1	1,134	0.09%
2024/02/01	0	56.50	0	0.00	57.00	0	1,152	0.00%
2024/01/29	0	0.00	0	57.00	57.20	0	1,184	0.00%
2024/01/24	0	57.13	0	57.00	56.80	0	1,220	0.00%
2024/01/12	0	55.90	0	55.60	55.60	0	1,242	0.00%
2024/01/11	0	0.00	1	55.80	55.80	-1	1,243	-0.08%
2024/01/08	1	54.70	0	0.00	55.00	1	1,267	0.08%
2024/01/03	0	0.00	1	57.40	57.30	-1	1,270	-0.08%
2023/12/28	0	57.00	0	0.00	56.80	0	1,305	0.00%
2023/12/26	0.2	55.80	0	0.00	55.70	0.2	1,323	0.01%
2023/12/22	1	55.80	0	0.00	55.60	1	1,340	0.08%
2023/12/21	0	56.60	0	0.00	56.20	0	1,347	0.00%
2023/12/20	0	0.00	2	56.80	56.40	-2	1,356	-0.15%
2023/12/19	0	56.50	0.4	56.00	56.70	-0.4	1,369	-0.03%
2023/12/14	0	56.90	0	0.00	56.70	0	1,520	0.00%
2023/12/12	0	0.00	0	56.70	56.40	0	1,533	0.00%
2023/12/11	0	0.00	0	57.20	56.50	0	1,541	0.00%
2023/12/07	6	57.55	0.1	57.00	56.70	5.9	1,554	0.38%
2023/12/05	0	60.90	1	61.00	60.90	-1	1,522	-0.07%
2023/12/01	1	62.90	0	0.00	62.70	1	1,532	0.07%
2023/11/29	0	0.00	1	62.20	61.60	-1	1,526	-0.07%
2023/11/28	0	59.45	0	59.00	62.00	0	1,463	0.00%
2023/11/27	0	0.00	1	58.10	58.30	-1	1,427	-0.07%
2023/11/22	0	0.00	1	59.20	59.20	-1	1,508	-0.07%
2023/11/17	1	58.90	0.1	59.00	58.60	0.9	1,832	0.05%
2023/11/16	0	0.00	1	59.30	59.30	-1	1,982	-0.05%
2023/11/15	2	60.60	1	60.40	60.60	1	2,149	0.05%
2023/11/14	1	59.80	2	59.95	60.00	-1	2,358	-0.04%
2023/11/13	2	56.50	1	56.00	56.40	1	2,718	0.04%
2023/11/10	0	0.00	0	55.10	55.00	0	2,979	0.00%
2023/11/07	0.3	54.10	1	54.50	54.40	-0.7	3,120	-0.02%
2023/11/06	0	0.00	1	54.00	53.60	-1	3,210	-0.03%
2023/11/03	0.1	53.11	0	0.00	53.00	0.1	3,269	0.00%
2023/10/27	0	50.20	0	0.00	50.20	0	3,841	0.00%
2023/10/26	0	50.10	0	0.00	49.75	0	3,999	0.00%
2023/10/25	0	0.00	1	51.20	51.10	-1	4,110	-0.02%
2023/10/20	0	49.43	0	0.00	49.60	0	4,771	0.00%
2023/10/19	0.1	49.98	1	49.90	50.30	-0.9	4,945	-0.02%
2023/10/18	2.2	50.21	0	0.00	49.50	2.2	5,060	0.04%
2023/10/17	0.6	51.01	0	0.00	50.80	0.6	5,077	0.01%
2023/10/16	0	52.00	0	0.00	52.00	0	5,099	0.00%
2023/10/13	1	52.40	0	0.00	52.50	1	5,240	0.02%
2023/10/12	1	53.30	0.1	53.40	53.50	0.9	5,378	0.02%
2023/10/11	1	53.00	0.1	53.50	52.90	0.9	5,400	0.02%
2023/10/06	0	54.85	0	0.00	54.50	0	5,409	0.00%
2023/10/04	0	55.90	1	55.60	55.60	-1	5,448	-0.02%
2023/10/03	1	57.20	0	0.00	56.80	1	5,491	0.02%
2023/10/02	0	59.20	0	0.00	59.20	0	5,528	0.00%
2023/09/28	0	59.00	0	0.00	58.80	0	5,592	0.00%
2023/09/27	0	0.00	2	58.10	58.40	-2	5,636	-0.04%
2023/09/26	1	60.00	0	0.00	58.50	1	5,670	0.02%
2023/09/25	2	60.40	0	0.00	60.50	2	5,661	0.04%
2023/09/22	0	60.40	1	61.50	60.40	-1	5,652	-0.02%
2023/09/19	1	61.00	0	0.00	61.20	1	5,537	0.02%
2023/09/13	0	0.00	0.1	58.90	59.00	-0.1	5,426	0.00%
2023/09/12	0	0.00	1	57.80	57.80	-1	5,418	-0.02%
2023/09/08	0	0.00	0	60.60	60.10	0	5,389	0.00%
2023/09/07	1	60.90	0	0.00	60.90	1	5,373	0.02%
2023/09/05	0	0.00	1	60.60	60.80	-1	5,319	-0.02%
2023/09/04	0	0.00	1	59.60	59.80	-1	5,312	-0.02%
2023/09/01	16	60.88	1.1	61.36	60.10	14.9	5,286	0.28%
2023/08/31	1	60.10	0	0.00	60.90	1	5,270	0.02%
2023/08/30	1	60.70	5	60.60	60.70	-4	5,260	-0.08%
2023/08/29	0	0.00	6.1	59.13	59.70	-6.1	5,223	-0.12%
2023/08/28	0	57.20	5	57.90	57.80	-5	5,183	-0.10%
2023/08/25	1	58.10	1	58.80	58.20	0	5,137	0.00%
2023/08/24	5	59.82	4	60.10	59.70	1	5,084	0.02%
2023/08/23	2	60.30	0	0.00	60.30	2	4,948	0.04%
2023/08/22	6	65.93	1	66.20	67.00	5	4,756	0.11%
2023/08/21	2	67.65	1	69.09	67.60	1	4,585	0.02%
2023/08/18	9.1	67.61	21	69.05	65.00	-11.9	4,392	-0.27%
2023/08/17	20.1	68.74	11.8	68.82	72.20	8.3	4,131	0.20%
2023/08/16	10	66.30	22.1	65.94	68.00	-12.1	3,691	-0.33%
2023/08/15	5	61.90	11	61.95	61.90	-6	3,414	-0.18%
2023/08/14	4	60.88	3.1	61.13	60.40	0.9	3,345	0.03%
2023/08/11	1	60.10	0	0.00	60.60	1	3,299	0.03%
2023/08/10	7	60.89	7	61.37	61.00	0	3,239	0.00%
2023/08/09	5	62.06	4	62.30	60.00	1	3,136	0.03%
2023/08/08	12	61.44	6	61.20	61.40	6	3,071	0.20%
2023/08/07	11	63.10	18.2	63.14	64.60	-7.2	2,971	-0.24%
2023/08/04	8	61.09	2	61.26	62.40	6	2,740	0.22%
2023/08/02	5	57.30	0	0.00	56.80	5	2,630	0.19%
2023/08/01	1	60.80	0	61.10	60.30	1	2,560	0.04%
2023/07/31	1	67.00	27	64.29	65.60	-26	2,500	-1.04%
2023/07/28	3	63.40	12.1	63.57	64.00	-9.1	2,337	-0.39%
2023/07/27	16	60.99	4	61.05	62.60	12	2,218	0.54%
2023/07/26	4	63.63	4	60.78	60.10	0	2,129	0.00%
2023/07/25	4	61.85	5	59.64	62.00	-1	1,853	-0.05%
2023/07/24	9	57.22	15.1	57.86	58.00	-6.1	1,536	-0.39%
2023/07/21	7	54.40	8.2	53.57	54.60	-1.2	1,357	-0.09%
2023/07/20	1	50.90	0.1	50.17	50.10	0.9	1,242	0.07%
2023/07/18	14.1	50.28	6	51.67	49.35	8.1	1,178	0.68%
2023/07/17	3	53.10	7.1	52.75	54.80	-4.1	1,033	-0.40%
2023/07/13	0	0.00	5.2	49.32	49.00	-5.2	858	-0.61%
2023/07/12	0	0.00	0.2	49.10	49.10	-0.2	829	-0.02%
2023/07/11	0	0.00	1	48.40	48.50	-1	804	-0.13%
2023/07/10	8.1	49.24	2	49.93	49.40	6.1	771	0.79%
2023/07/07	5	49.21	7.3	49.44	49.45	-2.3	711	-0.32%
2023/07/06	1	48.70	2	49.28	48.20	-1	650	-0.15%
2023/07/05	2	48.15	0	0.00	48.40	2	576	0.35%
2023/07/04	21	47.81	2	46.40	47.00	19	536	3.54%
2023/07/03	0	0.00	2	43.58	44.00	-2	489	-0.41%
2023/06/29	0	0.00	0	42.60	42.45	0	485	0.00%
2023/06/28	0	0.00	0	42.00	42.35	0	484	0.00%
2023/06/27	1	42.10	3	43.00	41.95	-2	485	-0.40%
2023/06/21	1	43.90	0	0.00	44.05	1	497	0.20%
2023/06/15	0	0.00	0	44.25	44.20	0	501	0.00%
2023/06/13	0	0.00	0	42.75	42.60	0	485	0.00%
2023/06/12	0	0.00	5.3	42.41	42.65	-5.3	486	-1.09%
2023/06/09	5	43.50	1	43.50	43.10	4	488	0.82%
2023/06/08	1	42.40	0	0.00	42.20	1	492	0.20%
2023/06/07	1	43.10	0	0.00	43.15	1	487	0.21%
2023/06/05	0	0.00	0	43.25	43.70	0	489	0.00%
2023/06/01	0	0.00	2	42.60	42.65	-2	491	-0.41%
2023/05/30	0	0.00	1	41.50	41.30	-1	497	-0.20%
2023/05/29	0	0.00	0	40.90	41.25	0	490	0.00%
2023/05/26	0	40.50	0	0.00	40.40	0	485	0.01%
2023/05/23	0	0.00	0	40.90	41.05	0	477	0.00%
2023/05/22	1	41.15	2	40.25	41.30	-1	472	-0.21%
2023/05/18	0	0.00	1	39.75	39.75	-1	452	-0.22%
2023/05/15	1	38.90	0	0.00	39.05	1	438	0.23%
2023/05/12	1	39.05	3	38.55	39.00	-2	436	-0.46%
2023/05/11	0	0.00	0	38.40	38.05	0	430	0.00%
2023/05/10	1	39.15	0	0.00	39.00	1	422	0.24%
2023/05/08	0	0.00	1	39.85	39.90	-1	410	-0.24%
2023/05/03	1	38.10	0	0.00	38.30	1	373	0.27%
2023/05/02	1	38.00	0	0.00	38.55	1	373	0.27%
2023/04/26	0	37.00	0	0.00	37.85	0	371	0.00%
2023/04/25	0	37.80	0	37.15	37.15	0	369	0.00%
2023/04/21	0	38.20	0	0.00	37.45	0	361	0.00%
2023/04/20	0	0.00	1	38.80	38.30	-1	357	-0.28%
2023/04/18	0	38.85	0	38.75	39.15	0	348	0.00%
2023/04/17	0	39.00	2	38.90	38.90	-2	343	-0.58%
2023/04/12	0	0.00	0	39.00	39.15	0	330	0.00%
2023/04/11	0	0.00	0	39.30	39.20	0	327	0.00%
2023/04/10	0	38.25	0	0.00	38.45	0	316	0.00%
2023/04/07	2	38.50	1	38.35	38.30	1	312	0.32%
2023/03/31	0	0.00	0	37.75	37.65	0	298	0.00%
2023/03/29	1	37.30	0	0.00	37.30	1	290	0.34%
2023/03/28	0	0.00	1	37.00	36.85	-1	294	-0.34%
2023/03/22	0	0.00	2	37.10	37.35	-2	261	-0.76%
2023/03/20	0	0.00	0	36.20	36.10	0	252	-0.01%
2023/03/16	0	36.04	0	0.00	35.60	0	288	0.01%
2023/03/13	0	0.00	0	36.35	36.55	0	279	0.00%
2023/03/08	0	37.10	0	0.00	37.10	0	264	0.01%
2023/03/07	1	37.10	0	0.00	36.85	1	256	0.39%
2023/03/02	1	34.85	0	0.00	34.90	1	212	0.47%
2023/02/24	0	0.00	2	34.95	34.80	-2	212	-0.94%
2023/02/21	2	34.60	2	35.10	35.05	0	218	0.00%
2023/02/10	0	33.44	0	0.00	33.40	0	215	0.01%
2023/02/07	0	33.85	0	0.00	33.85	0	215	0.01%
2023/02/06	0	33.95	0	0.00	34.00	0	216	0.01%
2023/02/03	1	34.00	0	0.00	34.00	1	217	0.46%
2023/02/01	0.4	34.05	0	0.00	34.05	0.4	213	0.17%
2023/01/10	0.1	32.55	0	0.00	32.30	0.1	216	0.06%
2022/12/30	0	32.50	0	0.00	31.95	0	238	0.00%
2022/12/27	0	33.41	0	0.00	33.15	0	240	0.00%
2022/12/26	0	0.00	0.1	33.10	33.20	-0.1	241	-0.02%
2022/12/14	0.1	34.20	0	0.00	34.30	0.1	255	0.05%
2022/12/09	1	35.15	1	34.40	34.25	0	251	0.00%
2022/12/08	3	33.43	3	34.25	34.55	0	228	0.00%
2022/12/05	0.2	33.75	0	0.00	33.60	0.2	213	0.10%
2022/12/01	0	33.55	0	0.00	33.40	0	218	0.00%
2022/11/29	0	32.10	0	0.00	32.20	0	238	0.01%
2022/11/28	0	0.00	1	32.20	31.75	-1	239	-0.42%
2022/11/17	0	0.00	0	32.05	32.25	0	249	0.00%
2022/11/15	1	31.40	0	0.00	31.60	1	254	0.39%
2022/11/14	0	31.45	0	0.00	31.40	0	258	0.00%
2022/11/07	0.1	31.95	0	0.00	31.60	0.1	304	0.02%
2022/11/04	0.1	31.35	0	0.00	31.40	0.1	308	0.05%
2022/11/03	0	30.85	0	0.00	30.75	0	310	0.00%
2022/11/01	0	30.50	0	0.00	30.40	0	320	0.00%
2022/10/31	0.3	30.07	0	0.00	29.60	0.3	344	0.09%
2022/10/26	0	29.05	0	0.00	28.80	0	357	0.00%
2022/10/21	0.1	29.10	0	0.00	28.75	0.1	360	0.01%
2022/10/20	0	29.35	0	29.40	29.00	0	364	0.01%
2022/10/17	0.1	28.70	0	0.00	29.50	0.1	381	0.03%
2022/10/14	1	29.60	0	0.00	29.75	1	390	0.26%
2022/10/11	0	30.20	0	0.00	30.00	0	400	0.01%
2022/09/30	1	29.10	1	30.30	30.50	0	472	0.00%
2022/09/28	0	30.56	0	0.00	29.80	0	485	0.01%
2022/09/26	0	32.05	0	0.00	30.30	0	502	0.00%
2022/09/23	2	33.75	0	0.00	33.30	2	524	0.39%
2022/09/21	0	33.90	0	0.00	33.75	0	532	0.00%
2022/09/19	1	34.05	0	0.00	33.90	1	540	0.19%
2022/09/14	0	0.00	2	34.60	34.70	-2	555	-0.36%
2022/09/12	2	34.10	0	0.00	34.25	2	573	0.35%
2022/09/07	0	34.10	0	0.00	33.80	0	594	0.00%
2022/09/05	2	36.85	0	0.00	35.50	2	652	0.31%
2022/09/01	2	37.90	0	0.00	37.85	2	653	0.31%
2022/08/25	0	0.00	2	38.85	38.85	-2	672	-0.30%
2022/08/24	0	0.00	2	38.55	38.30	-2	693	-0.29%
2022/08/18	0	0.00	2	39.40	39.35	-2	696	-0.29%
2022/08/12	2	38.00	0	0.00	38.05	2	673	0.30%
2022/08/05	1	37.95	1	36.55	36.35	0	681	0.00%
2022/07/28	0	0.00	2	37.80	37.75	-2	685	-0.29%
2022/07/21	0	0.00	1	38.00	38.30	-1	697	-0.14%
2022/07/20	0	0.00	2	37.70	37.65	-2	694	-0.29%
2022/07/19	1	36.00	0	0.00	36.35	1	705	0.14%
2022/07/13	1	37.00	0	0.00	36.95	1	715	0.14%
2022/07/11	0	37.50	0	0.00	37.45	0	739	0.00%
2022/07/07	2	37.93	0	0.00	38.50	2	726	0.28%
2022/07/06	0	0.00	2	38.30	38.30	-2	748	-0.27%
2022/07/05	3	39.03	0	0.00	40.00	3	781	0.38%
2022/07/01	0	38.25	0	0.00	38.15	0	879	0.00%
2022/06/30	0	41.70	0	0.00	42.35	0	933	0.00%
2022/06/24	0	0.00	1	43.00	43.05	-1	966	-0.10%
2022/06/22	1	41.70	0	0.00	41.30	1	972	0.10%
2022/06/17	0	0.00	2	42.40	43.35	-2	987	-0.20%
2022/06/16	0	0.00	0.1	45.50	43.30	-0.1	982	-0.01%
2022/06/15	2	48.35	0	0.00	45.00	2	974	0.21%
2022/06/10	0	0.00	1	45.80	46.45	-1	939	-0.11%
2022/06/08	0	0.00	0.1	45.30	45.35	-0.1	941	-0.01%
2022/05/19	0	0.00	1	44.55	44.55	-1	2,053	-0.05%
2022/05/18	0	44.10	0	0.00	44.10	0	2,161	0.00%
2022/05/16	0	0.00	1	43.10	42.95	-1	2,435	-0.04%
2022/05/09	1	41.20	5	42.50	41.25	-4	2,825	-0.14%
2022/05/06	0	0.00	1	42.80	43.75	-1	2,837	-0.04%
2022/05/05	1	42.65	0	0.00	42.95	1	2,846	0.04%
2022/05/04	0	0.00	1	42.10	42.40	-1	2,852	-0.04%
2022/04/28	1	41.60	0	0.00	41.25	1	2,880	0.03%
2022/04/27	0	0.00	5	40.70	41.55	-5	2,888	-0.17%
2022/04/26	1	42.50	0	42.95	42.50	1	2,888	0.03%
2022/04/21	10	45.65	1	45.60	45.30	9	2,889	0.31%
2022/04/20	1	45.30	0	0.00	44.95	1	2,889	0.03%
2022/04/18	1	44.05	3	43.85	43.95	-2	2,902	-0.07%
2022/04/12	2	46.75	1	46.60	46.30	1	3,072	0.03%
2022/04/11	0.1	48.70	0	0.00	47.85	0.1	3,068	0.00%
2022/04/08	1	48.15	2	48.95	48.25	-1	3,088	-0.03%
2022/04/07	2	48.83	3	49.70	48.15	-1	3,093	-0.03%
2022/04/06	0	0.00	10	48.95	49.95	-10	3,086	-0.32%
2022/03/31	0	46.45	0	0.00	46.05	0	3,261	0.00%
2022/03/30	6	46.98	7	46.81	46.70	-1	3,695	-0.03%
2022/03/29	0	45.64	0	0.00	45.55	0	4,142	0.00%
2022/03/25	1	46.00	0	0.00	45.55	1	4,396	0.02%
2022/03/24	1	46.10	0	0.00	46.00	1	4,401	0.02%
2022/03/23	0	0.00	1	46.00	46.10	-1	4,419	-0.02%
2022/03/21	0	0.00	0	45.12	44.95	0	4,424	0.00%
2022/03/17	0	43.75	0.2	44.20	45.00	-0.2	4,476	0.00%
2022/03/15	1	44.70	0.1	43.60	43.40	0.9	4,584	0.02%
2022/03/14	1	44.80	0	0.00	44.70	1	4,600	0.02%
2022/03/10	6	45.42	6	45.63	45.45	0	4,719	0.00%
2022/03/09	3	44.77	1	45.35	44.30	2	4,746	0.04%
2022/03/07	1	45.98	9	45.12	45.30	-8	4,707	-0.17%
2022/03/04	6	47.76	17	47.87	47.70	-11	4,673	-0.24%
2022/03/03	23	50.40	0	0.00	50.20	23	4,606	0.50%
2022/03/02	5	49.96	1	50.80	50.60	4	4,654	0.09%
2022/03/01	11	51.95	10.6	51.25	51.10	0.4	4,617	0.01%
2022/02/25	0	50.80	12.5	50.29	51.10	-12.5	4,537	-0.27%
2022/02/24	14	49.07	21	49.37	49.00	-7	4,451	-0.16%
2022/02/23	39	51.84	36	52.04	51.10	3	4,353	0.07%
2022/02/22	16	50.80	3	50.73	51.00	13	4,157	0.31%
2022/02/21	5	51.36	4	52.35	52.60	1	4,049	0.02%
2022/02/18	5	50.08	5.1	51.29	52.00	-0.1	3,937	0.00%
2022/02/17	13	50.91	6	50.87	49.95	7	3,853	0.18%
2022/02/16	1	50.10	6	49.47	50.10	-5	3,723	-0.13%
2022/02/15	1	47.30	3	48.13	47.15	-2	3,637	-0.05%
2022/02/14	3	46.85	0	0.00	46.55	3	3,623	0.08%
2022/02/10	7	49.07	1	49.55	48.55	6	3,645	0.16%
2022/02/09	4	49.20	15	50.01	50.30	-11	3,621	-0.30%
2022/02/08	0	0.00	1	45.10	45.75	-1	3,643	-0.03%
2022/02/07	0	0.00	1	44.45	44.80	-1	3,792	-0.03%
2022/01/25	1	41.60	0	0.00	41.30	1	4,002	0.02%
2022/01/24	0	0.00	0	42.10	42.10	0	4,066	0.00%
2022/01/20	1	44.70	0	0.00	44.40	1	4,350	0.02%
2022/01/19	2	44.78	0	0.00	44.35	2	4,522	0.04%
2022/01/12	0	43.50	1	43.20	43.25	-1	5,053	-0.02%
2022/01/11	0	44.53	1	44.00	43.90	-1	5,125	-0.02%
2022/01/07	2	46.30	0	45.50	45.00	2	5,172	0.04%
2022/01/06	1	47.70	1	48.10	47.25	0	5,226	0.00%
2022/01/05	10	49.42	5	49.25	47.50	5	5,369	0.09%
2022/01/04	1	48.95	0	0.00	48.95	1	5,315	0.02%
2022/01/03	6	48.09	6	48.51	49.20	0	5,373	0.00%
2021/12/30	2	48.73	1	49.30	48.40	1	5,402	0.02%
2021/12/29	1	48.90	8	49.03	48.80	-7	5,445	-0.13%
2021/12/28	2.1	49.41	11	48.95	48.50	-9	5,462	-0.16%
2021/12/27	3	50.73	2	51.90	50.50	1	5,464	0.02%
2021/12/24	15	53.30	492	50.56	50.40	-477	5,435	-8.77%	大賣/鉅額交易
2021/12/23	522	52.40	34	52.67	52.90	488	5,119	9.53%	大買/鉅額交易
2021/12/22	3	46.60	5	47.23	48.15	-2	4,773	-0.04%
2021/12/21	0	0.00	1	44.60	44.80	-1	4,699	-0.02%
2021/12/20	0	0.00	30	43.88	43.65	-30	4,821	-0.62%
2021/12/14	2	42.50	0	0.00	42.20	2	5,790	0.03%
2021/12/13	0	0.00	2	44.20	43.80	-2	6,008	-0.03%
2021/12/10	2.2	46.05	0	0.00	45.60	2.2	6,289	0.03%
2021/12/09	0	0.00	1	45.75	46.00	-1	6,477	-0.02%
2021/12/08	2	45.43	0	0.00	45.30	2	6,937	0.03%
2021/12/06	2.4	46.46	9	46.14	45.95	-6.7	8,138	-0.08%
2021/12/03	1	44.70	7.3	44.07	44.35	-6.3	8,235	-0.08%
2021/12/02	4	43.45	1	43.68	42.55	3	8,433	0.04%
2021/12/01	6	42.60	0	0.00	42.65	6	8,603	0.07%
2021/11/26	30	44.92	13.1	44.66	44.05	17	9,866	0.17%
2021/11/25	0	0.00	4.1	43.27	43.85	-4.1	10,108	-0.04%
2021/11/24	0	0.00	2	42.35	42.50	-2	10,287	-0.02%
2021/11/23	3	42.65	0	0.00	42.25	3	10,486	0.03%
2021/11/22	0	0.00	1	44.15	44.00	-1	10,655	-0.01%
2021/11/19	3	44.73	3	44.55	43.90	0	10,706	0.00%
2021/11/18	1	43.00	0	0.00	43.45	1	10,664	0.01%
2021/11/17	1	43.30	0	0.00	43.10	1	10,652	0.01%
2021/11/16	3	44.50	1	44.65	43.20	2	10,659	0.02%
2021/11/15	0	0.00	0	44.20	44.25	0	10,710	0.00%
2021/11/12	1	43.05	1	43.15	42.85	0	10,691	0.00%
2021/11/11	2	43.65	2	42.70	42.50	0	10,662	0.00%
2021/11/10	1	44.75	3	44.63	43.50	-2	10,637	-0.02%
2021/11/09	17	45.22	30	45.12	44.40	-13	10,599	-0.12%
2021/11/08	10	44.81	16	44.98	44.90	-6	10,567	-0.06%
2021/11/05	11	49.03	7	47.43	46.75	4	10,528	0.04%
2021/11/04	5	49.45	2.1	48.44	50.70	3	10,333	0.03%
2021/11/03	3	47.42	8	48.55	47.50	-5	10,175	-0.05%
2021/11/02	2	49.10	2	49.80	46.10	0	10,083	0.00%
2021/11/01	5	49.65	2	49.08	48.85	3	9,983	0.03%
2021/10/29	3	49.55	4	48.78	48.80	-1	9,913	-0.01%
2021/10/28	40.2	49.31	8	49.31	48.60	32.2	9,835	0.33%
2021/10/27	11	47.25	15.1	48.93	49.45	-4.1	9,600	-0.04%
2021/10/26	5	46.30	5	45.95	45.60	0	9,416	0.00%
2021/10/25	5	46.50	2	46.20	46.45	3	9,343	0.03%
2021/10/22	2	45.08	16	44.66	46.25	-14	9,247	-0.15%
2021/10/21	8	45.68	8	44.84	43.90	0	9,092	0.00%
2021/10/20	1	43.40	11	44.28	45.00	-10	8,903	-0.11%
2021/10/19	3	42.93	3	43.35	43.20	0	8,817	0.00%
2021/10/15	0	0.00	6	42.20	42.20	-6	8,696	-0.07%
2021/10/14	6	40.30	0	0.00	41.00	6	8,646	0.07%
2021/10/13	11	42.38	0	42.90	42.40	11	8,536	0.13%
2021/10/12	0	0.00	0.1	41.80	41.15	-0.1	8,365	0.00%
2021/10/08	0	0.00	1	42.90	42.00	-1	8,289	-0.01%
2021/10/06	0	0.00	7	41.44	40.30	-7	8,116	-0.09%
2021/10/05	1	42.00	2	43.05	43.10	-1	8,028	-0.01%
2021/10/04	6.1	41.90	1	41.65	41.20	5.1	7,941	0.06%
2021/10/01	2	41.58	1	41.85	41.40	1	7,839	0.01%
2021/09/30	22	44.98	7	44.90	44.35	15	7,698	0.19%
2021/09/29	8	44.69	10	44.65	45.00	-2	7,573	-0.03%
2021/09/28	13	46.52	26.1	46.32	45.70	-13.1	7,445	-0.18%
2021/09/27	9	50.33	10	50.13	49.10	-1	7,278	-0.01%
2021/09/24	44	52.12	21	52.41	51.00	23	7,134	0.32%
2021/09/23	8	48.91	8	48.59	49.75	0	6,659	0.00%
2021/09/22	4	48.19	5	48.27	47.00	-1	6,497	-0.02%
2021/09/17	15	51.29	13	51.38	50.70	2	6,346	0.03%
2021/09/16	40	49.96	39.2	50.51	51.20	0.8	6,109	0.01%
2021/09/15	27	49.40	28.1	50.50	50.10	-1.1	5,859	-0.02%
2021/09/14	6	52.40	3.1	53.10	53.00	2.9	5,543	0.05%
2021/09/13	30	53.10	49	53.77	52.20	-19	5,280	-0.36%
2021/09/10	107	52.69	126.2	52.46	52.40	-19.2	4,758	-0.40%	大買/大賣/
2021/09/09	10	49.13	8.8	49.97	51.60	1.2	3,860	0.03%
2021/09/08	6	45.84	6.1	46.40	46.95	-0.1	3,478	0.00%
2021/09/07	11	44.19	17	45.51	47.60	-6	3,279	-0.18%
2021/09/06	11	45.70	2	46.10	45.00	9	3,026	0.30%
2021/09/03	8	49.27	5.1	49.75	49.50	3	2,826	0.10%
2021/09/02	36	49.09	21.2	49.50	49.40	14.8	2,558	0.58%
2021/09/01	3	46.20	8.3	44.19	46.85	-5.3	1,838	-0.29%
2021/08/31	40	42.68	376	43.60	42.60	-336	1,504	-22.33%	大賣/鉅額交易
2021/08/30	368	42.34	2.2	41.54	42.35	365.8	1,169	31.27%	大買/鉅額交易
2021/08/27	2	39.65	3	39.18	38.50	-1	973	-0.10%
2021/08/26	0	0.00	51.2	38.91	38.95	-51.2	760	-6.73%
2021/08/25	2	34.10	6.2	35.45	35.45	-4.2	564	-0.74%
2021/08/20	5	34.75	5	32.81	32.15	0	482	0.00%
2021/08/19	2	35.11	1.1	34.44	34.05	0.9	453	0.21%
2021/08/17	0	32.65	0	0.00	32.80	0	346	0.01%
2021/08/16	0	32.58	0.5	32.50	32.25	-0.4	342	-0.13%
2021/08/13	0	0.00	3.2	34.13	34.00	-3.2	332	-0.96%
2021/08/12	13	33.53	10.1	34.32	33.75	2.9	317	0.91%
2021/08/11	0	33.10	2	34.05	33.50	-2	295	-0.67%
2021/08/10	0	0.00	0.1	33.00	33.40	-0.1	264	-0.04%
2021/08/06	0	0.00	0.1	33.03	32.50	-0.1	253	-0.04%
2021/08/05	0.1	31.62	0	0.00	31.85	0.1	235	0.06%
2021/08/03	0.1	28.80	0	0.00	28.80	0.1	233	0.04%
2021/08/02	1	28.01	1	28.25	28.25	0.1	235	0.03%
2021/07/30	1.2	28.61	1	28.60	28.20	0.2	244	0.07%
2021/07/29	0.1	28.99	0	0.00	28.60	0.1	246	0.06%
2021/07/28	1.2	28.73	0	28.90	28.60	1.2	252	0.47%
2021/07/27	1	30.50	0	0.00	30.10	1	261	0.38%
2021/07/23	0.1	30.19	0	0.00	30.20	0.1	268	0.03%
2021/07/20	0.1	30.60	0	0.00	30.05	0.1	293	0.03%
2021/07/14	0	31.00	1	30.90	30.80	-1	308	-0.32%
2021/07/13	0.1	31.45	1	31.60	31.00	-0.9	314	-0.30%
2021/07/12	1	30.90	1.6	31.11	31.45	-0.6	311	-0.21%
2021/07/07	0	0.00	0.1	30.85	30.55	-0.1	332	-0.03%
2021/07/06	0.1	31.04	0	31.35	30.55	0.1	348	0.02%
2021/07/05	1.1	30.63	1.3	31.02	30.95	-0.2	377	-0.06%
2021/07/02	0	30.90	0	0.00	30.75	0	387	0.01%
2021/07/01	3.4	31.13	1	31.26	30.85	2.4	401	0.60%
2021/06/30	0.1	31.45	0	0.00	31.50	0.1	408	0.02%
2021/06/29	1.1	29.45	1	29.65	30.10	0.1	396	0.03%
2021/06/28	1.4	29.61	1	29.66	29.70	0.4	394	0.11%
2021/06/25	4.2	29.57	1.4	29.70	29.60	2.9	399	0.71%
2021/06/23	2.5	29.06	2	29.10	29.00	0.5	409	0.12%
2021/06/22	5.9	29.15	1.5	29.54	29.00	4.4	413	1.05%
2021/06/21	1.2	28.81	0	0.00	28.60	1.2	414	0.29%
2021/06/18	0	29.45	0	0.00	29.05	0	422	0.01%
2021/06/17	0	0.00	0	32.10	29.25	0	434	0.00%
2021/06/15	0.1	29.68	0	0.00	29.50	0.1	453	0.01%
2021/06/11	0.2	29.58	0	0.00	29.85	0.2	472	0.03%
2021/06/10	1.2	30.02	0	0.00	29.60	1.2	532	0.22%
2021/06/09	1.1	29.58	0	0.00	29.45	1.1	541	0.21%
2021/06/03	0.1	29.80	0	0.00	29.50	0.1	545	0.01%
2021/06/02	0.2	29.55	0	29.75	29.40	0.2	550	0.03%
2021/05/31	0.1	29.10	0	0.00	29.50	0.1	553	0.01%
2021/05/27	0	29.00	0	0.00	28.30	0	557	0.01%
2021/05/26	1.1	27.98	0.8	28.18	28.20	0.3	559	0.05%
2021/05/25	1	27.95	0	0.00	27.95	1	562	0.18%
2021/05/24	0.2	27.55	0	0.00	27.40	0.2	566	0.03%
2021/05/21	0.2	27.43	0	0.00	27.25	0.2	579	0.04%
2021/05/20	0.1	27.09	0	0.00	26.70	0.1	587	0.02%
2021/05/18	0.2	26.72	0	0.00	26.50	0.2	599	0.03%
2021/05/17	2	25.60	0	0.00	25.20	2	602	0.33%
2021/05/14	0.6	27.88	0	0.00	27.05	0.6	596	0.11%
2021/05/13	2.4	27.25	0.6	28.20	27.35	1.8	589	0.31%
2021/05/12	0.2	29.94	0	0.00	28.00	0.2	580	0.03%
2021/05/10	0	0.00	0	31.75	32.30	0	561	0.00%
2021/05/07	0	0.00	0.1	31.80	31.90	-0.1	561	-0.02%
2021/05/06	1.1	30.07	0	0.00	30.90	1.1	553	0.19%
2021/05/05	1.1	30.45	0	0.00	29.90	1.1	553	0.20%
2021/05/04	0.2	31.20	0	0.00	30.30	0.2	550	0.03%
2021/05/03	0.1	32.00	0	0.00	31.80	0.1	541	0.02%
2021/04/29	0.1	33.50	0	0.00	33.35	0.1	538	0.02%
2021/04/28	1	33.50	0	0.00	34.00	1	534	0.19%
2021/04/27	0	0.00	0	33.20	33.40	0	525	-0.01%
2021/04/22	0.1	32.70	0	0.00	31.55	0.1	515	0.02%
2021/04/21	0.1	33.12	0	0.00	32.65	0.1	507	0.03%
2021/04/20	0.1	33.80	0	0.00	32.80	0.1	507	0.02%
2021/04/16	0	32.65	0	0.00	32.50	0	513	0.00%
2021/04/15	0.2	32.59	0	0.00	32.35	0.2	521	0.03%
2021/04/14	0.1	33.00	0	0.00	32.50	0.1	523	0.01%
2021/04/13	0.1	34.20	1	34.10	33.60	-1	522	-0.18%
2021/04/12	0.2	34.81	0	0.00	34.45	0.2	517	0.03%
2021/04/09	0	0.00	1	34.90	34.85	-1	504	-0.20%
2021/04/08	0	0.00	2	34.28	34.30	-2	480	-0.42%
2021/04/07	1	33.70	1	34.15	34.25	0	470	0.00%
2021/04/06	1	33.35	0	0.00	33.35	1	462	0.22%
2021/03/24	0	33.00	0	0.00	32.65	0	519	0.01%
2021/03/23	0	33.80	0	0.00	32.80	0	522	0.00%
2021/03/22	0.1	34.20	0	0.00	33.75	0.1	521	0.02%
2021/03/19	0	33.14	0	0.00	33.10	0	519	0.00%
2021/03/18	0	33.70	0	0.00	33.55	0	519	0.00%
2021/03/16	1	34.10	0	34.45	34.25	1	528	0.19%
2021/03/15	0.1	33.40	0	0.00	32.15	0.1	480	0.01%
2021/03/11	0	0.00	0	31.90	31.15	0	529	-0.01%
2021/03/10	0	31.47	0	0.00	31.10	0	599	0.01%
2021/03/05	0	0.00	1	31.55	31.30	-1	722	-0.14%
2021/03/02	0	33.00	0	0.00	31.75	0	808	0.00%
2021/02/24	0.1	32.30	0	0.00	32.00	0.1	827	0.01%
2021/02/23	2	33.10	0	0.00	32.70	2	828	0.24%
2021/02/22	0	32.20	0	0.00	32.80	0	833	0.00%
2021/02/18	1	31.15	0	0.00	31.35	1	830	0.12%
2021/02/17	0.1	30.95	0	0.00	31.25	0.1	846	0.01%
2021/02/04	0.2	29.27	0	0.00	29.00	0.2	858	0.02%
2021/02/03	0.1	29.20	0	0.00	29.00	0.1	861	0.01%
2021/02/02	0.2	29.78	0	0.00	29.00	0.2	863	0.02%
2021/02/01	0	29.70	0	0.00	28.90	0	868	0.00%
2021/01/29	0	30.00	0	0.00	29.20	0	884	0.00%
2021/01/27	0.1	29.76	0	0.00	29.80	0.1	889	0.01%
2021/01/25	0	29.30	0	0.00	28.80	0	884	0.00%
2021/01/21	0.1	29.60	0	0.00	29.10	0.1	880	0.01%
2021/01/20	0	29.60	0	0.00	29.15	0	879	0.00%
2021/01/19	0	30.00	0	0.00	29.90	0	876	0.00%
2021/01/18	5.2	29.27	0	0.00	30.10	5.2	877	0.59%
2021/01/15	0	30.43	0	0.00	29.40	0	876	0.00%
2021/01/14	0	0.00	0	30.35	30.30	0	870	0.00%
2021/01/13	0.1	30.50	0	0.00	30.20	0.1	870	0.01%
2021/01/12	0.1	30.64	0	0.00	30.15	0.1	870	0.02%
2021/01/08	0.2	29.39	0	0.00	29.00	0.2	858	0.02%
2021/01/07	1.4	29.69	0	0.00	29.55	1.4	849	0.16%
2021/01/06	0	30.00	0	0.00	29.65	0	845	0.00%
2021/01/05	0.1	31.14	0	0.00	30.70	0.1	833	0.01%
2021/01/04	0.3	31.06	0	0.00	30.95	0.3	833	0.03%
2020/12/31	0	31.35	0	0.00	30.95	0	832	0.00%
2020/12/29	0	31.40	0	0.00	31.00	0	836	0.00%
2020/12/25	0.1	32.13	0	0.00	31.35	0.1	826	0.01%
2020/12/24	0.1	32.55	0	0.00	31.15	0.1	815	0.01%
2020/12/23	0	33.97	0	0.00	33.80	0	770	0.00%
2020/12/14	0	34.35	0	0.00	34.35	0	745	0.00%
2020/12/11	1	35.00	0	0.00	34.40	1	738	0.14%
2020/12/08	0	0.00	0	35.05	35.35	0	704	0.00%
2020/12/07	0	0.00	14	34.76	34.60	-14	695	-2.01%
2020/12/04	0	0.00	1	37.70	35.95	-1	662	-0.15%
2020/12/03	4	35.83	0	0.00	36.00	4	596	0.67%
2020/12/02	1	36.00	2	35.19	35.40	-1	555	-0.19%
2020/12/01	10	35.69	10	35.45	35.70	0	540	0.00%
2020/11/30	10	34.60	0	0.00	34.60	10	495	2.02%
2020/11/23	0	34.60	0	0.00	31.00	0	515	0.00%
2020/11/18	0.1	30.60	0	0.00	30.50	0.1	616	0.02%
2020/11/12	0.1	29.49	0	0.00	29.15	0.1	765	0.02%
2020/11/11	0	28.80	0	0.00	28.70	0	800	0.00%
2020/11/09	0.1	28.99	0	0.00	28.35	0.1	810	0.02%
2020/11/06	3.1	28.69	0.2	28.93	28.25	2.9	811	0.36%
2020/11/03	0.2	28.74	0	0.00	28.45	0.2	843	0.03%
2020/10/30	0.1	28.88	0	0.00	28.30	0.1	870	0.01%
2020/10/29	0	29.30	0	0.00	28.65	0	879	0.00%
2020/10/28	0	29.60	0	0.00	29.30	0	892	0.01%
2020/10/27	0.3	31.08	0	0.00	29.55	0.3	919	0.03%
2020/10/23	0	30.25	0	0.00	30.00	0	938	0.00%
2020/10/22	0.1	30.10	0	0.00	29.75	0.1	944	0.01%
2020/10/21	0	30.30	0	0.00	30.00	0	963	0.00%
2020/10/15	0	0.00	0.2	30.95	30.65	-0.2	989	-0.02%
2020/10/08	0	32.10	0	0.00	32.10	0	992	0.00%
2020/10/06	0	30.90	0	0.00	30.60	0	989	0.00%
2020/09/28	0.1	31.00	0	31.00	30.70	0	1,013	0.00%
2020/09/25	0	29.65	0	29.65	28.95	0	1,016	0.00%
2020/09/24	0	30.00	0	0.00	29.35	0	1,012	0.00%
2020/09/14	0	0.00	2	31.98	32.25	-2	1,021	-0.20%
2020/09/11	3	32.50	1	31.60	31.65	2	1,019	0.20%
2020/09/09	0.1	33.40	0	0.00	33.15	0.1	1,033	0.00%
2020/09/04	0	34.35	0	0.00	34.50	0	1,039	0.00%
2020/09/03	1	33.90	1	34.45	33.75	0	1,039	0.00%
2020/09/02	0.1	34.10	1	33.60	34.00	-1	1,064	-0.09%
2020/09/01	2	32.98	4	33.13	32.95	-2	1,034	-0.19%
2020/08/31	1	36.84	0	0.00	36.55	1	975	0.10%
2020/08/28	0	0.00	2	37.10	36.80	-2	966	-0.21%
2020/08/27	3	37.40	21	37.37	37.10	-18	957	-1.88%
2020/08/26	3	38.08	4	38.29	38.35	-1	931	-0.11%
2020/08/25	6	37.88	3	38.70	37.70	3	905	0.33%
2020/08/21	1	35.10	0	0.00	35.55	1	798	0.13%
2020/08/18	20	38.83	0	0.00	39.00	20	690	2.90%
2020/08/14	0	34.05	0	0.00	34.05	0	543	0.00%
2020/08/12	2	32.35	0	0.00	33.30	2	527	0.38%
2020/08/11	0.3	32.90	0	0.00	32.70	0.3	520	0.05%
2020/08/10	0.3	34.10	2	33.56	34.10	-1.8	504	-0.35%
2020/08/04	0.1	33.30	0	0.00	33.40	0.1	452	0.01%
2020/08/03	0.1	34.35	0	0.00	34.35	0.1	440	0.02%
2020/07/31	0.1	33.30	0	0.00	33.40	0.1	426	0.02%
2020/07/30	0	32.80	1	31.35	33.00	-1	400	-0.25%
2020/07/29	0	30.85	0	0.00	30.90	0	384	0.01%
2020/07/28	0.1	30.40	1.2	30.06	30.40	-1.1	379	-0.29%
2020/07/27	0	0.00	0.1	31.15	31.05	-0.1	373	-0.03%
2020/07/23	0.1	30.35	0	0.00	30.20	0.1	347	0.02%
2020/07/22	0.2	30.35	0	0.00	30.00	0.2	344	0.04%
2020/07/21	0.2	29.30	0	0.00	29.30	0.2	324	0.07%
2020/07/20	0.1	29.60	0	0.00	29.30	0.1	319	0.02%
2020/07/17	0.2	28.70	0	0.00	28.45	0.2	311	0.08%
2020/07/16	0.2	28.75	0	0.00	28.40	0.2	308	0.08%
2020/07/15	0.1	28.55	15	28.05	27.90	-14.9	307	-4.85%
2020/07/14	0	28.70	0	0.00	28.05	0	305	0.00%
2020/07/13	0.1	29.70	0	0.00	28.70	0.1	298	0.02%
2020/07/10	0	30.00	0	0.00	29.00	0	294	0.01%
2020/07/09	0.1	30.00	0	0.00	29.70	0.1	286	0.05%
2020/07/08	0.2	28.90	0	0.00	28.60	0.2	272	0.06%
2020/07/07	0.1	28.90	0	0.00	28.50	0.1	266	0.03%
2020/07/06	0.1	28.70	0	0.00	28.30	0.1	261	0.05%
2020/06/30	0.1	27.45	0	0.00	27.05	0.1	248	0.02%
2020/06/29	0	29.60	0	0.00	26.80	0	247	0.01%
2020/06/24	1	28.00	0	0.00	27.70	1	241	0.41%
2020/06/23	0.2	28.80	0	0.00	28.35	0.2	237	0.08%
2020/06/22	1.2	29.07	0	0.00	28.90	1.2	234	0.50%
2020/06/18	0.7	27.75	0.7	27.75	27.50	0	216	-0.02%
2020/06/17	2.1	27.44	0	0.00	27.40	2.1	215	0.95%
2020/06/12	0	0.00	0.1	26.90	26.55	-0.1	181	-0.06%
2020/06/11	0.1	27.70	0	27.70	26.75	0	179	0.02%
2020/06/10	0.2	27.80	0	0.00	27.45	0.2	171	0.10%
2020/06/09	0	0.00	0	27.20	26.85	0	163	-0.01%
2020/06/05	1.1	24.64	0.9	25.15	24.85	0.2	136	0.11%
2020/06/04	1.2	24.14	0	0.00	24.25	1.2	136	0.91%
2020/05/26	0.2	24.20	0	0.00	23.90	0.2	139	0.14%
2020/05/22	0.3	24.05	0	0.00	23.75	0.3	138	0.23%
2020/05/20	0	24.25	0	0.00	23.15	0	140	0.01%
2020/05/15	0	23.50	0	0.00	23.15	0	141	0.03%
2020/05/07	0	21.20	0	0.00	20.65	0	123	0.02%
2020/05/05	0	21.00	0	0.00	20.60	0	121	0.04%
2020/05/04	0.1	20.80	0	0.00	20.40	0.1	121	0.10%
2020/04/30	0	21.55	0	0.00	20.45	0	120	0.00%
2020/04/23	0.1	20.00	0	0.00	19.20	0.1	130	0.04%
2020/04/16	1	19.32	0	0.00	19.25	1	131	0.79%
2020/04/15	0	20.00	0	0.00	19.45	0	132	0.00%
2020/04/14	0.2	19.60	0	0.00	19.25	0.2	135	0.17%
2020/04/01	0.2	18.10	0	0.00	17.60	0.2	182	0.11%
2020/03/31	0.1	19.00	0	0.00	17.70	0.1	182	0.03%
2020/03/26	0	18.20	0	0.00	17.35	0	182	0.01%
2020/03/19	0.1	16.10	0	0.00	15.75	0.1	180	0.07%
2020/03/12	0.1	22.00	0	0.00	20.50	0.1	157	0.06%
2020/03/09	0.2	23.30	0	0.00	23.00	0.2	146	0.14%
2020/03/06	0.1	25.35	0	0.00	23.55	0.1	143	0.07%
2020/03/05	0	24.75	0	0.00	23.90	0	141	0.02%
2020/02/26	0	0.00	1	24.30	24.40	-1	137	-0.72%
2020/02/21	0.1	25.10	0	0.00	24.80	0.1	137	0.07%
2020/02/17	0	24.95	0	0.00	24.70	0	135	0.03%
2020/02/14	0.1	25.05	0	0.00	24.85	0.1	135	0.04%
2020/02/13	0.2	24.95	0	0.00	24.75	0.2	135	0.11%
2020/02/12	4.1	24.61	0	25.00	24.80	4.1	137	2.97%
2020/02/07	7	24.70	0	0.00	24.80	7	132	5.28%
2020/02/06	0.2	25.40	0	0.00	25.15	0.2	132	0.11%
2020/02/05	0	0.00	1	25.00	24.90	-1	132	-0.76%
2020/02/04	0.1	25.05	0	0.00	24.80	0.1	131	0.07%
2020/01/30	10	24.75	0	0.00	24.75	10	128	7.82%
2020/01/20	0.1	26.95	1	27.25	26.95	-0.9	121	-0.74%
2020/01/17	0	0.00	2	26.55	26.85	-2	121	-1.65%
2020/01/15	0	0.00	1	27.20	26.95	-1	121	-0.82%
2020/01/14	0.1	27.10	0	0.00	27.10	0.1	120	0.04%
2020/01/13	2	27.50	0	0.00	27.20	2	121	1.65%
2020/01/10	2	27.23	0	0.00	27.05	2	121	1.64%
2019/10/01	15	26.40	0	0.00	26.40	15	102	14.69%
2019/07/01	20	26.33	0	0.00	26.25	20	222	8.98%
2019/05/23	0	29.00	0	0.00	26.15	0	251	0.00%
2019/05/06	0	0.00	2	30.10	30.00	-2	232	-0.86%
2019/04/30	2	29.55	0	0.00	29.80	2	227	0.88%
2019/04/26	0	0.00	2	30.90	30.40	-2	224	-0.89%
2019/04/10	2	29.20	2	30.00	30.85	0	143	0.00%
2019/03/20	2	27.40	0	0.00	28.20	2	134	1.48%
2019/02/14	0	0.00	1	28.80	28.40	-1	115	-0.87%
2018/11/07	0	0.00	1	24.30	24.55	-1	113	-0.88%
2018/10/12	1	24.00	0	0.00	24.00	1	203	0.49%
2018/10/05	0	0.00	1	27.25	26.40	-1	221	-0.45%
2018/08/30	0	0.00	1	29.55	29.70	-1	252	-0.40%
2018/08/20	1	28.75	0	0.00	28.20	1	279	0.36%
2018/08/07	0	0.00	1	32.80	32.80	-1	256	-0.39%
2018/07/27	1	33.60	0	0.00	33.80	1	275	0.36%
2018/07/26	1	33.55	0	0.00	33.45	1	276	0.36%
2018/07/12	0	0.00	2	34.25	33.80	-2	225	-0.89%
2018/06/29	2	33.90	0	0.00	33.90	2	256	0.78%
2018/05/31	0	0.00	1	35.90	35.55	-1	405	-0.25%
2018/05/29	1	34.70	0	0.00	36.55	1	401	0.25%
2018/04/12	0	0.00	1	39.30	39.45	-1	845	-0.12%
2018/03/21	0	0.00	10	44.45	44.00	-10	880	-1.14%
2018/03/20	1	44.40	0	0.00	44.10	1	876	0.11%
2018/03/15	0	0.00	4	46.30	45.75	-4	943	-0.42%
2018/03/12	0	0.00	1	44.75	44.75	-1	961	-0.10%
2018/03/09	16	44.61	3	45.05	44.60	13	969	1.34%
2018/03/08	1	44.70	0	0.00	44.50	1	968	0.10%
2018/03/07	3	44.72	3	44.70	44.50	0	966	0.00%
2018/03/06	4	45.60	1	45.55	45.40	3	956	0.31%
2018/02/27	2	48.95	2	48.98	48.75	0	959	0.00%
2018/02/26	5	48.70	1	48.95	48.60	4	960	0.42%
2018/02/21	0	0.00	1	48.85	48.60	-1	957	-0.10%
2018/02/12	1	47.35	1	47.25	47.70	0	954	0.00%
2018/02/09	7	46.00	7	46.62	47.05	0	952	0.00%
2018/02/08	4	48.93	4	48.31	48.00	0	946	0.00%
2018/02/07	0	0.00	4	49.40	49.10	-4	948	-0.42%
2018/02/06	18	49.06	10	48.13	47.80	8	959	0.83%
2018/02/05	3	52.97	3	53.23	52.50	0	925	0.00%
2018/02/02	0	0.00	1	53.90	55.20	-1	902	-0.11%
2018/02/01	1	55.40	3	54.90	54.50	-2	919	-0.22%
2018/01/31	1	53.90	9	53.10	54.60	-8	919	-0.87%
2018/01/30	7	54.50	4	55.20	53.90	3	906	0.33%
2018/01/29	5.1	55.38	0	0.00	55.30	5.1	899	0.57%
2018/01/26	4	53.05	14	54.14	54.20	-10	843	-1.19%
2018/01/24	6	50.82	4	51.65	50.70	2	762	0.26%
2018/01/19	0	0.00	2	47.50	47.45	-2	756	-0.26%
2018/01/15	3	48.02	0	0.00	47.60	3	904	0.33%
2018/01/08	1	49.70	1	49.65	48.50	0	1,130	0.00%
2018/01/05	0	0.00	2	49.70	49.50	-2	1,219	-0.16%