零壹 (3029)-新光-新竹券商分點個股進出

台股 » 個股 » 零壹 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

零壹

(3029)

可現股當沖

股價
72.2
漲跌
▼3.6
漲幅
-4.75%
成交量
2,764張
產業
上市資訊服務類股▼3.42%
551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

零壹 (3029)籌碼相關－新光-新竹券商分點個股進出

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

新光-新竹券商分點個股進出
新光-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	3	72.80	3	73.30	72.20	0	2,252	0.00%
2024/05/08	0	0.00	2	75.40	75.80	-2	2,216	-0.09%
2024/05/07	10	74.89	0	0.00	75.30	10	2,212	0.45%
2024/05/06	0	0.00	1	75.40	75.40	-1	2,216	-0.05%
2024/05/02	1.1	75.68	0.1	75.70	75.40	1.1	2,236	0.05%
2024/04/26	3.1	74.50	0.1	74.40	74.40	3	2,397	0.12%
2024/04/24	3	73.20	2	73.40	74.00	1	3,103	0.03%
2024/04/22	0	71.90	0	0.00	71.80	0	3,288	0.00%
2024/04/19	0.1	73.40	0	0.00	72.70	0.1	3,283	0.00%
2024/04/17	0	0.00	8	74.16	74.30	-8	3,274	-0.24%
2024/04/16	13	73.19	2	73.80	73.10	11	3,270	0.34%
2024/04/15	8	75.60	0	0.00	75.30	8	3,252	0.25%
2024/04/12	1	77.80	5	77.50	77.30	-4	3,245	-0.12%
2024/04/11	16	75.01	6	76.60	75.50	10	3,212	0.31%
2024/04/10	1	77.70	9	77.84	78.80	-8	3,155	-0.25%
2024/04/09	18	75.81	28	76.59	75.50	-10	3,099	-0.32%
2024/04/08	2	72.15	0	0.00	72.60	2	3,016	0.07%
2024/03/29	0	0.00	1	72.70	71.80	-1	3,002	-0.03%
2024/03/28	3	72.70	1	72.90	72.90	2	2,990	0.07%
2024/03/27	6	73.02	4	72.95	72.80	2	2,983	0.07%
2024/03/26	6	72.60	1	72.30	72.80	5	2,978	0.17%
2024/03/25	5	73.74	1	74.10	74.40	4	2,956	0.14%
2024/03/22	4.1	73.13	1	73.70	73.30	3.1	2,947	0.10%
2024/03/21	44	74.30	1	73.60	73.60	43	2,924	1.47%
2024/03/20	5	78.96	23	79.28	78.40	-18	2,842	-0.63%
2024/03/19	8	78.55	15	78.31	78.40	-7	2,759	-0.25%
2024/03/18	3	77.70	0	0.00	77.60	3	2,727	0.11%
2024/03/15	2	77.40	11	77.64	77.60	-9	2,700	-0.33%
2024/03/14	8	77.00	1.1	76.83	76.90	6.9	2,692	0.26%
2024/03/13	32	78.14	29	78.64	77.40	3	2,666	0.11%
2024/03/12	3	77.50	18	77.06	77.50	-15	2,625	-0.57%
2024/03/11	2	75.00	4	75.65	75.20	-2	2,626	-0.08%
2024/03/08	12	75.91	2	75.35	75.10	10	2,619	0.38%
2024/03/07	3	76.50	5	77.40	76.30	-2	2,579	-0.08%
2024/03/06	6	77.12	11	77.37	77.00	-5	2,529	-0.20%
2024/03/05	9	75.99	1	76.00	76.30	8	2,474	0.32%
2024/03/04	5	77.22	2	76.70	76.10	3	2,448	0.12%
2024/03/01	20.2	76.86	9	76.83	76.80	11.1	2,405	0.46%
2024/02/29	20	75.85	35.1	76.57	78.20	-15.1	2,283	-0.66%
2024/02/27	6	70.87	1	71.80	71.10	5	2,070	0.24%
2024/02/26	8	71.86	0	0.00	72.30	8	2,071	0.39%
2024/02/23	4	71.98	10	72.46	72.50	-6	2,062	-0.29%
2024/02/22	1	71.20	1	71.60	71.10	0	2,038	0.00%
2024/02/21	1	70.80	2	71.00	71.10	-1	2,050	-0.05%
2024/02/20	1	70.60	1	71.30	70.70	0	2,051	0.00%
2024/02/19	1	70.70	1	71.10	70.70	0	2,047	0.00%
2024/02/16	8	71.79	0	0.00	71.40	8	2,044	0.39%
2024/02/15	26.1	71.60	41	72.65	72.90	-14.9	2,020	-0.74%
2024/02/05	6	71.50	1.3	71.90	71.20	4.8	1,998	0.24%
2024/02/02	2	70.25	12	71.58	71.70	-10	1,974	-0.51%
2024/02/01	6	70.48	6	70.42	70.30	0	1,944	0.00%
2024/01/30	0	69.10	1	68.60	68.50	-1	1,947	-0.05%
2024/01/29	2	68.30	1	68.80	68.80	1	1,984	0.05%
2024/01/26	1	67.70	25	67.50	67.90	-24	2,001	-1.20%
2024/01/25	28	68.87	4	68.70	68.00	24	1,991	1.21%
2024/01/24	11	69.65	1	69.10	69.20	10	1,973	0.51%
2024/01/23	18	71.84	14	70.94	70.00	4	1,956	0.21%
2024/01/22	13	71.42	16	71.56	71.70	-3	1,881	-0.16%
2024/01/19	28	70.20	26	70.00	69.50	2	1,825	0.11%
2024/01/18	109	72.36	96.5	72.28	71.00	12.5	1,702	0.74%	大買/
2024/01/17	19	69.83	31.3	69.32	69.90	-12.3	1,120	-1.09%
2024/01/16	0	66.50	5.3	66.55	66.30	-5.2	938	-0.56%
2024/01/15	3	66.00	4	66.03	66.20	-1	936	-0.11%
2024/01/11	0	0.00	1	65.30	65.50	-1	947	-0.11%
2024/01/10	0	0.00	3	65.30	65.40	-3	989	-0.30%
2024/01/09	6	66.25	4	65.58	65.40	2	1,013	0.20%
2024/01/08	3	66.03	3	66.50	66.50	0	1,015	0.00%
2024/01/05	3	65.77	2	66.15	65.90	1	1,025	0.10%
2024/01/04	4	65.18	0	0.00	65.30	4	1,056	0.38%
2024/01/03	0	0.00	7	66.17	66.10	-7	1,090	-0.64%
2024/01/02	1	65.60	3.1	65.99	65.80	-2.1	1,128	-0.18%
2023/12/29	0	0.00	2	65.40	65.40	-2	1,134	-0.18%
2023/12/28	0.1	65.20	2	65.15	64.80	-1.9	1,132	-0.17%
2023/12/27	1	64.50	1	64.50	64.60	0	1,138	0.00%
2023/12/26	0	0.00	20	64.20	64.50	-20	1,143	-1.75%
2023/12/25	2	64.20	0	0.00	64.10	2	1,144	0.17%
2023/12/22	2	64.35	1	64.50	64.30	1	1,146	0.09%
2023/12/20	1	64.60	3	64.80	64.70	-2	1,165	-0.17%
2023/12/19	1	64.60	1	64.50	64.50	0	1,168	0.00%
2023/12/18	1	65.20	0	0.00	65.20	1	1,175	0.09%
2023/12/15	1	66.70	1	65.80	65.80	0	1,180	0.00%
2023/12/14	0.1	65.89	5	66.12	66.20	-4.9	1,174	-0.42%
2023/12/13	2	65.15	0	0.00	65.20	2	1,173	0.17%
2023/12/12	4	64.25	0.1	64.50	64.10	3.9	1,170	0.33%
2023/12/11	5.1	64.70	0	0.00	64.60	5.1	1,166	0.43%
2023/12/08	4	65.23	0	0.00	65.10	4	1,164	0.34%
2023/12/07	6	65.73	10	65.49	65.40	-4	1,169	-0.34%
2023/12/06	18	67.92	4	67.35	66.60	14	1,183	1.18%
2023/12/05	2	65.35	10	66.71	67.40	-8	1,172	-0.68%
2023/12/04	9.3	66.53	9	66.91	66.30	0.3	1,168	0.02%
2023/12/01	0	0.00	3	66.40	66.20	-3	1,154	-0.26%
2023/11/30	6	65.30	0	0.00	65.80	6	1,158	0.52%
2023/11/29	3	65.10	4	65.25	65.20	-1	1,164	-0.09%
2023/11/28	2	65.40	1	65.20	65.20	1	1,164	0.09%
2023/11/27	4	65.58	4	66.12	65.20	0	1,167	0.00%
2023/11/22	0	65.70	1	65.80	65.80	-1	1,184	-0.08%
2023/11/21	7	65.79	0	0.00	65.30	7	1,188	0.59%
2023/11/20	2	65.85	0	0.00	65.90	2	1,188	0.17%
2023/11/17	1	65.00	7	64.97	65.10	-6	1,172	-0.51%
2023/11/16	7	63.67	0	0.00	63.90	7	1,175	0.60%
2023/11/15	15.1	64.35	0	0.00	64.20	15.1	1,177	1.28%
2023/11/14	2	64.55	4	65.08	64.90	-2	1,183	-0.17%
2023/11/13	5.1	65.26	2	65.30	65.10	3.1	1,193	0.26%
2023/11/10	11	64.26	0	0.00	64.30	11	1,204	0.91%
2023/11/09	3	65.40	0	0.00	65.20	3	1,214	0.25%
2023/11/08	0	0.00	21	65.46	65.60	-21	1,248	-1.68%
2023/11/07	5	65.08	1	65.20	64.90	4	1,237	0.32%
2023/11/06	10	64.70	8	64.64	64.30	2	1,268	0.16%
2023/11/03	3	62.70	5	63.20	63.00	-2	1,280	-0.16%
2023/11/02	0	0.00	1	61.60	61.60	-1	1,400	-0.07%
2023/11/01	0	60.70	0	0.00	60.80	0	1,497	0.00%
2023/10/31	8	60.99	0	0.00	60.50	8	1,618	0.49%
2023/10/30	1	61.70	0	0.00	62.00	1	1,712	0.06%
2023/10/27	1	62.00	4	62.85	62.00	-3	1,911	-0.16%
2023/10/26	1	60.90	5	61.30	60.80	-4	2,431	-0.16%
2023/10/25	1	61.60	4	62.28	61.90	-3	2,640	-0.11%
2023/10/24	0	60.80	2	60.40	61.40	-2	3,050	-0.07%
2023/10/23	0	60.20	2	60.30	60.10	-2	3,503	-0.06%
2023/10/20	2	59.90	3	60.17	60.20	-1	3,554	-0.03%
2023/10/19	3	60.80	2	61.10	60.80	1	3,565	0.03%
2023/10/18	3	61.43	1.2	61.68	61.50	1.8	3,569	0.05%
2023/10/17	30.2	63.85	1	64.40	62.90	29.2	3,542	0.82%
2023/10/16	0	0.00	3	64.90	65.40	-3	3,533	-0.08%
2023/10/13	1	65.30	0	0.00	65.10	1	3,554	0.03%
2023/10/12	2	65.20	4	65.48	65.50	-2	3,563	-0.06%
2023/10/11	2	64.00	5	64.66	64.30	-3	3,580	-0.08%
2023/10/06	34	63.63	56	63.89	64.10	-22	3,560	-0.62%
2023/10/05	0	0.00	2.4	62.51	62.70	-2.4	3,523	-0.07%
2023/10/04	0	61.60	0	0.00	61.40	0	3,522	0.00%
2023/09/26	0	0.00	10	61.40	61.50	-10	3,687	-0.27%
2023/09/25	0	61.10	0	0.00	61.20	0	3,712	0.00%
2023/09/21	0	59.80	0	0.00	59.80	0	3,736	0.00%
2023/09/19	1	60.20	0	0.00	60.50	1	3,766	0.03%
2023/09/15	5	61.40	0	0.00	60.90	5	3,794	0.13%
2023/09/14	0	61.10	1	60.80	61.00	-1	3,821	-0.03%
2023/09/13	0	0.00	0	60.20	60.00	0	3,846	0.00%
2023/09/12	2.2	60.11	6	60.03	60.00	-3.8	3,869	-0.10%
2023/09/11	2	60.85	1	61.67	60.20	1	3,955	0.02%
2023/09/08	4	62.72	2	62.50	62.50	2	3,969	0.05%
2023/09/07	0.3	61.60	4	61.30	61.70	-3.7	3,977	-0.09%
2023/09/04	1	60.70	1	61.00	61.00	0	4,112	0.00%
2023/08/30	10	60.30	0	0.00	60.20	10	4,262	0.23%
2023/08/29	0	59.50	2	59.50	59.60	-2	4,353	-0.05%
2023/08/28	3	59.30	3.5	59.33	59.20	-0.5	4,444	-0.01%
2023/08/25	0	0.00	1	60.90	60.60	-1	4,489	-0.02%
2023/08/24	13	61.76	4	61.95	61.20	9	4,619	0.19%
2023/08/23	8	61.24	1	61.80	61.50	7	4,806	0.15%
2023/08/22	3	61.90	0	0.00	61.40	3	5,130	0.06%
2023/08/21	0	0.00	15	61.65	61.90	-15	5,332	-0.28%
2023/08/18	0	0.00	15	62.65	61.10	-15	5,417	-0.28%
2023/08/16	5	60.64	1	61.40	61.30	4	5,567	0.07%
2023/08/15	3	61.50	2	61.85	61.30	1	6,233	0.02%
2023/08/14	1	61.00	9	60.92	60.80	-8	6,371	-0.13%
2023/08/10	8	65.35	7	65.17	64.60	1	6,501	0.02%
2023/08/09	3	67.70	0	0.00	66.70	3	6,528	0.05%
2023/08/08	7	68.66	4	68.30	68.40	3	6,605	0.05%
2023/08/07	6	68.95	19	69.28	69.80	-13	6,554	-0.20%
2023/08/04	13	67.53	27	67.68	68.50	-14	6,504	-0.22%
2023/08/02	15	65.66	8.1	65.70	64.90	6.9	6,621	0.10%
2023/08/01	57	67.60	39.4	67.81	66.90	17.7	6,838	0.26%
2023/07/31	45	69.45	55	69.65	68.10	-10	6,801	-0.15%
2023/07/28	20	66.15	26.4	66.37	66.30	-6.4	6,408	-0.10%
2023/07/27	12.1	65.36	36	65.65	68.00	-24	6,384	-0.38%
2023/07/26	109.5	64.99	74	65.13	64.40	35.5	6,578	0.54%	大買/
2023/07/25	3	61.87	5	62.30	62.40	-2	6,336	-0.03%
2023/07/24	4	60.80	1.1	60.97	60.60	2.9	6,343	0.05%
2023/07/21	3	59.77	0	0.00	60.50	3	6,438	0.05%
2023/07/20	2	59.20	2	59.80	60.40	0	6,527	0.00%
2023/07/19	0	0.00	1	59.20	59.10	-1	6,636	-0.02%
2023/07/18	5	61.86	4	61.63	60.00	1	6,736	0.01%
2023/07/17	9	61.82	7	62.49	61.90	2	6,892	0.03%
2023/07/14	5	61.74	2	62.00	61.80	3	6,972	0.04%
2023/07/13	0.6	59.99	0	0.00	59.50	0.6	7,088	0.01%
2023/07/12	1	58.70	0	0.00	59.30	1	7,475	0.01%
2023/07/11	0	0.00	5.6	59.14	58.70	-5.6	7,639	-0.07%
2023/07/07	7.3	60.01	0	0.00	59.60	7.3	7,744	0.09%
2023/07/06	6.5	61.59	3	62.60	61.30	3.5	7,910	0.04%
2023/07/05	0	0.00	1	62.70	62.20	-1	8,089	-0.01%
2023/07/04	4	62.73	4	63.63	63.30	0	8,085	0.00%
2023/07/03	0	0.00	2	63.10	63.00	-2	8,054	-0.02%
2023/06/30	0	0.00	1	61.60	61.60	-1	8,062	-0.01%
2023/06/29	1	61.30	0	0.00	61.30	1	8,081	0.01%
2023/06/28	1	60.80	11.1	60.28	60.20	-10.1	8,088	-0.12%
2023/06/27	8	60.51	3	60.73	60.30	5	8,140	0.06%
2023/06/26	1	61.60	2.3	61.63	61.50	-1.3	8,182	-0.02%
2023/06/21	1	62.90	1	63.20	62.80	0	8,282	0.00%
2023/06/20	4	62.60	2	63.60	62.60	2	8,346	0.02%
2023/06/19	3.2	62.74	8	63.44	63.10	-4.8	8,460	-0.06%
2023/06/16	3.1	63.39	2	62.80	62.50	1.1	8,794	0.01%
2023/06/15	28	63.78	20	63.43	63.00	8	9,082	0.09%
2023/06/14	8	62.46	5	62.50	62.40	3	9,126	0.03%
2023/06/13	4	62.08	3.1	62.03	61.90	0.9	9,161	0.01%
2023/06/12	10	61.90	9	61.38	61.20	1	9,191	0.01%
2023/06/09	12	62.22	2	62.20	62.10	10	9,230	0.11%
2023/06/08	8.6	62.50	9.3	61.98	62.00	-0.7	9,368	-0.01%
2023/06/07	11	64.17	45	64.02	64.00	-34	9,386	-0.36%
2023/06/06	4.4	64.79	2.1	64.41	64.30	2.3	9,529	0.02%
2023/06/05	5.1	65.80	5	65.76	65.40	0.1	9,763	0.00%
2023/06/02	9	66.38	29	66.57	66.10	-20	10,012	-0.20%
2023/06/01	15.1	64.66	10	64.02	65.60	5.1	10,007	0.05%
2023/05/31	34	65.50	27	65.62	65.00	7	10,015	0.07%
2023/05/30	40.2	66.65	18	67.07	66.20	22.2	9,969	0.22%
2023/05/29	13	67.48	16	67.26	67.30	-3	9,929	-0.03%
2023/05/26	34	65.99	25	65.54	65.60	9	9,777	0.09%
2023/05/25	28.2	64.54	34.3	64.91	64.20	-6.1	9,520	-0.06%
2023/05/24	4	63.58	3	63.10	62.90	1	9,429	0.01%
2023/05/23	9	62.78	8	62.99	62.70	1	9,358	0.01%
2023/05/22	30	62.62	26	62.46	63.10	4	9,310	0.04%
2023/05/19	115.5	67.28	79.1	64.84	62.30	36.5	9,216	0.40%	大買/
2023/05/18	3	66.63	18.3	68.06	68.50	-15.3	8,551	-0.18%
2023/05/17	20.7	62.23	8	61.89	62.30	12.7	8,429	0.15%
2023/05/16	9	61.18	5.1	61.02	60.90	3.9	8,386	0.05%
2023/05/15	18	60.68	33	61.13	60.80	-15	8,444	-0.18%
2023/05/12	9	60.52	44.3	60.85	61.20	-35.3	8,427	-0.42%
2023/05/11	12	59.11	10	59.25	59.60	2	8,352	0.02%
2023/05/10	5	59.80	5	59.96	59.90	0	8,277	0.00%
2023/05/09	74.3	60.11	29	61.48	59.90	45.3	8,245	0.55%
2023/05/08	41.1	61.90	35.6	61.87	62.30	5.5	8,010	0.07%
2023/05/05	27.2	60.31	13	59.93	60.20	14.2	7,686	0.18%
2023/05/04	33.3	60.16	13	59.88	59.60	20.3	7,521	0.27%
2023/05/03	22	59.73	15	59.94	59.50	7	7,373	0.09%
2023/05/02	92.1	61.40	128.1	61.78	61.10	-35.9	7,183	-0.50%	大賣/
2023/04/28	19	57.93	55	58.14	58.30	-36	6,574	-0.55%
2023/04/27	9	56.14	19.2	56.41	55.80	-10.2	6,356	-0.16%
2023/04/26	38	55.10	23	55.99	55.40	15	6,290	0.24%
2023/04/25	20	56.15	16	55.99	55.80	4	6,168	0.06%
2023/04/24	15	57.67	15	58.06	57.60	0	6,060	0.00%
2023/04/21	13	55.22	9	55.80	56.00	4	5,933	0.07%
2023/04/20	43.3	58.29	30.8	57.24	56.80	12.5	5,815	0.21%
2023/04/19	24.6	58.61	23.1	58.44	57.20	1.5	5,624	0.03%
2023/04/18	24.5	58.32	45	58.08	57.30	-20.5	5,512	-0.37%
2023/04/17	26	59.96	46.4	59.60	59.60	-20.4	5,343	-0.38%
2023/04/14	57.5	56.86	23	56.89	56.60	34.5	4,930	0.70%
2023/04/13	5	55.40	13.3	54.83	55.00	-8.3	4,749	-0.17%
2023/04/12	4.3	56.01	1	56.00	56.00	3.2	4,671	0.07%
2023/04/11	37.4	56.86	9.1	56.36	56.90	28.3	4,589	0.62%
2023/04/10	40	57.45	45.6	58.09	59.00	-5.6	4,381	-0.13%
2023/04/07	2	55.00	0	55.20	55.00	2	4,178	0.05%
2023/04/06	2	54.10	1	54.50	54.50	1	4,154	0.02%
2023/03/31	8	55.10	0.4	54.60	55.10	7.6	4,113	0.18%
2023/03/30	0	55.60	2.2	55.41	55.30	-2.2	4,063	-0.05%
2023/03/29	2	55.90	0	0.00	55.60	2	4,028	0.05%
2023/03/28	16.5	55.20	0.4	55.20	55.60	16.1	3,997	0.40%
2023/03/27	28	57.29	20	57.52	56.10	8	3,923	0.20%
2023/03/24	24	57.35	21.1	57.29	57.00	2.9	3,848	0.08%
2023/03/23	2	56.95	1	56.20	57.00	1	3,720	0.03%
2023/03/22	33	56.47	30	56.58	56.20	3	3,636	0.08%
2023/03/21	66	57.28	91	57.58	56.70	-25	3,487	-0.72%
2023/03/20	60	55.92	51.2	55.65	56.00	8.9	3,121	0.28%
2023/03/17	30.3	52.93	12	53.27	52.60	18.3	2,802	0.65%
2023/03/16	17.6	53.86	43.4	54.43	54.50	-25.9	2,649	-0.98%
2023/03/15	14	54.99	4	55.13	55.00	10	2,566	0.39%
2023/03/14	4.1	55.54	1.5	55.67	54.80	2.6	2,499	0.10%
2023/03/13	33.2	56.20	35.6	55.79	56.20	-2.5	2,418	-0.10%
2023/03/10	16	54.62	22.2	54.26	54.60	-6.2	2,246	-0.27%
2023/03/09	15	56.48	7.1	57.09	56.30	7.9	2,138	0.37%
2023/03/08	48.1	56.29	52.1	56.34	57.40	-3.9	1,935	-0.20%
2023/03/07	77.1	54.54	100.1	54.71	55.10	-23	1,641	-1.40%
2023/03/06	14.1	51.29	19	51.69	51.50	-5	1,333	-0.37%
2023/03/03	23.8	50.37	13.5	50.81	50.50	10.3	1,234	0.84%
2023/03/02	3	49.40	1	49.55	49.55	2	1,127	0.18%
2023/03/01	10.3	49.35	10.8	49.67	49.60	-0.4	1,091	-0.04%
2023/02/24	4	48.13	12	48.87	48.65	-8	988	-0.81%
2023/02/23	18	48.59	2	48.40	48.40	16	934	1.71%
2023/02/22	10.1	48.70	20	48.42	48.80	-9.9	856	-1.16%
2023/02/21	6.1	47.05	2	47.00	47.30	4.1	729	0.56%
2023/02/20	4	47.55	5.5	47.78	47.60	-1.5	706	-0.22%
2023/02/17	6	46.93	0	0.00	47.00	6	668	0.90%
2023/02/16	8	47.18	9	47.30	47.40	-1	651	-0.15%
2023/02/15	14	46.88	12	47.32	47.45	2	622	0.32%
2023/02/14	220	47.17	216	48.11	47.35	4	582	0.69%	大買/大賣/
2023/02/13	19	47.38	30	47.28	47.70	-11	474	-2.32%
2023/02/10	22	46.34	23	46.70	46.00	-1	355	-0.28%
2023/02/09	3	45.95	7	45.69	45.65	-4	293	-1.36%
2023/02/08	2.5	44.75	8	44.85	44.95	-5.6	239	-2.32%
2023/02/06	0	0.00	2	43.25	43.40	-2	196	-1.02%
2023/02/03	2	42.50	0	0.00	42.60	2	187	1.07%
2023/02/02	1	42.65	0.2	42.50	42.60	0.8	185	0.45%
2023/02/01	1	42.15	12	42.10	42.45	-11	179	-6.11%
2023/01/31	0	41.95	0	0.00	41.85	0	176	0.00%
2023/01/17	0	0.00	1	41.25	41.30	-1	170	-0.59%
2023/01/12	0	0.00	1	41.20	41.20	-1	191	-0.52%
2023/01/05	0	0.00	1	40.75	40.80	-1	190	-0.52%
2023/01/03	1	40.10	0	0.00	40.10	1	192	0.52%
2022/12/29	4	39.60	0	0.00	39.70	4	194	2.06%
2022/12/21	1	40.00	1	40.40	40.35	0	204	0.00%
2022/12/16	1	40.55	5	40.70	40.55	-4	213	-1.88%
2022/12/14	3	41.05	0	0.00	40.95	3	214	1.40%
2022/12/13	0	0.00	5	40.95	40.85	-5	215	-2.32%
2022/12/12	9	40.02	0	0.00	40.80	9	215	4.18%
2022/12/08	0	40.20	0	0.00	40.05	0	212	0.00%
2022/11/30	1	39.95	0	0.00	39.95	1	223	0.45%
2022/11/25	0	40.15	0	0.00	39.90	0	231	0.00%
2022/11/24	0	0.00	5	39.95	40.10	-5	231	-2.16%
2022/11/23	6	39.70	7.1	39.71	39.60	-1.1	230	-0.48%
2022/11/15	0.1	39.05	0	0.00	39.15	0.1	253	0.04%
2022/11/07	0	0.00	7	38.70	38.80	-7	258	-2.71%
2022/11/04	0	0.00	0.1	39.00	38.80	-0.1	259	-0.04%
2022/11/02	1	38.50	0	0.00	38.50	1	270	0.37%
2022/10/31	4	37.85	4	38.50	38.45	0	294	0.00%
2022/10/28	3	37.85	0	0.00	37.85	3	308	0.97%
2022/10/27	20	38.01	0	0.00	37.90	20	311	6.41%
2022/10/21	3	37.95	8	38.12	37.95	-5	328	-1.52%
2022/10/14	5	38.45	0	0.00	38.35	5	309	1.62%
2022/10/13	5	37.30	0	0.00	37.90	5	310	1.61%
2022/10/07	1	38.80	0	0.00	38.80	1	306	0.33%
2022/10/06	0	0.00	1	39.15	39.15	-1	308	-0.32%
2022/09/27	0	39.65	0	0.00	39.45	0	315	0.01%
2022/09/26	1.1	39.70	0	0.00	39.50	1.1	317	0.33%
2022/09/21	6	40.61	0	0.00	40.55	6	323	1.85%
2022/09/20	1	40.75	0	0.00	40.95	1	322	0.31%
2022/09/13	2	41.98	0	0.00	41.85	2	327	0.61%
2022/09/12	0	0.00	1	42.05	42.00	-1	333	-0.30%
2022/09/07	8	40.78	0	0.00	40.85	8	329	2.43%
2022/09/02	1	41.60	0	0.00	41.10	1	320	0.31%
2022/09/01	5	41.65	1	41.80	41.60	4	319	1.25%
2022/08/29	4	41.69	0	0.00	41.80	4	319	1.25%
2022/08/26	1	42.30	0	0.00	42.55	1	313	0.32%
2022/08/25	0	0.00	0.5	42.10	42.05	-0.5	304	-0.15%
2022/08/24	0	0.00	1	41.80	41.80	-1	302	-0.33%
2022/08/23	2	41.20	1	41.25	41.05	1	296	0.34%
2022/08/16	0	0.00	1	41.80	41.75	-1	289	-0.35%
2022/08/12	2	41.53	0	0.00	41.45	2	284	0.70%
2022/08/10	1	41.50	7	41.53	41.40	-6	283	-2.12%
2022/08/09	1	42.10	0	0.00	41.60	1	279	0.36%
2022/08/08	0	0.00	5	41.10	41.60	-5	270	-1.85%
2022/08/05	2.4	40.67	0	0.00	40.70	2.4	255	0.93%
2022/08/04	0	40.23	10	40.09	40.60	-10	252	-3.97%
2022/08/03	0	0.00	19	39.16	39.15	-19	237	-8.01%
2022/08/02	0	39.20	3	39.28	39.15	-3	237	-1.26%
2022/08/01	8	39.44	2	39.55	39.15	6	237	2.53%
2022/07/28	11	38.93	0	0.00	38.90	11	229	4.79%
2022/07/27	1	38.80	0.7	39.00	38.95	0.3	225	0.13%
2022/07/26	1	39.25	0	0.00	39.40	1	226	0.44%
2022/07/22	5	39.70	0	0.00	39.80	5	230	2.17%
2022/07/20	2	39.40	0	0.00	39.15	2	240	0.83%
2022/07/19	4	39.15	0	0.00	39.15	4	244	1.64%
2022/07/18	1	38.80	0	0.00	39.30	1	246	0.40%
2022/07/15	3.3	38.58	0	0.00	38.60	3.3	246	1.34%
2022/07/13	1	38.50	0	38.80	38.55	1	245	0.41%
2022/07/12	0.1	38.35	0	0.00	38.20	0.1	244	0.04%
2022/07/11	0.1	39.05	0	0.00	39.00	0.1	249	0.04%
2022/07/07	0	37.65	0	0.00	38.45	0	252	0.00%
2022/07/06	0.1	37.85	0	0.00	37.30	0.1	254	0.04%
2022/07/04	0.1	37.80	0	0.00	37.80	0.1	259	0.02%
2022/07/01	0.2	38.08	0	0.00	37.55	0.2	264	0.08%
2022/06/30	4	38.90	0	0.00	38.90	4	259	1.54%
2022/06/28	4	39.75	0	0.00	39.80	4	265	1.51%
2022/06/21	2	39.60	0	0.00	39.95	2	293	0.68%
2022/06/20	6	39.98	0	0.00	39.55	6	302	1.98%
2022/06/17	8	40.40	1	40.50	40.20	7	302	2.32%
2022/06/16	3	41.40	0	0.00	40.60	3	306	0.98%
2022/06/15	2	40.90	0	0.00	41.15	2	314	0.64%
2022/06/14	3	40.60	0	0.00	40.85	3	329	0.91%
2022/06/07	1	41.55	0	0.00	41.50	1	541	0.18%
2022/06/06	1	41.65	0	0.00	41.65	1	577	0.17%
2022/05/30	1	41.60	0	0.00	41.55	1	698	0.14%
2022/05/26	0	0.00	1	41.40	41.40	-1	769	-0.13%
2022/05/19	10	41.30	0	0.00	41.35	10	960	1.04%
2022/05/18	10	41.80	0	0.00	42.00	10	962	1.04%
2022/05/13	10	40.60	0	0.00	40.85	10	970	1.03%
2022/05/12	0.1	41.30	0	0.00	40.55	0.1	973	0.01%
2022/05/10	0	0.00	1	41.20	41.90	-1	977	-0.10%
2022/05/09	3	41.65	0	0.00	41.65	3	979	0.31%
2022/05/06	0	0.00	4	42.00	42.30	-4	989	-0.40%
2022/05/04	1	41.60	0	0.00	41.90	1	993	0.10%
2022/05/03	4.1	41.50	0	0.00	41.35	4.1	996	0.41%
2022/04/29	1	41.80	0	0.00	41.65	1	998	0.10%
2022/04/28	7	41.44	0	0.00	41.55	7	1,000	0.70%
2022/04/26	0	0.00	2	42.05	42.10	-2	996	-0.20%
2022/04/25	2	42.30	0	0.00	42.10	2	1,003	0.20%
2022/04/20	0.1	43.10	1	43.00	42.90	-0.9	1,004	-0.09%
2022/04/19	5	43.05	0	0.00	43.05	5	1,005	0.50%
2022/04/18	0.2	43.00	0	0.00	42.75	0.2	1,010	0.01%
2022/04/15	2	42.93	0	0.00	42.95	2	1,014	0.20%
2022/04/14	0.1	43.50	0	0.00	43.10	0.1	1,015	0.01%
2022/04/11	3	43.80	0	0.00	43.20	3	1,018	0.29%
2022/04/08	0	44.50	0	0.00	44.25	0	1,014	0.00%
2022/04/07	0.1	44.50	0	0.00	44.15	0.1	1,022	0.01%
2022/04/06	1.1	44.91	1	44.40	45.00	0	1,026	0.00%
2022/04/01	1	44.20	0	0.00	44.60	1	1,031	0.10%
2022/03/31	0.1	44.75	0	0.00	44.55	0.1	1,036	0.01%
2022/03/30	3	45.15	0	0.00	44.85	3	1,049	0.29%
2022/03/29	3	45.00	0	0.00	44.85	3	1,047	0.29%
2022/03/28	1	44.90	8	45.24	45.40	-7	1,048	-0.67%
2022/03/25	7	45.32	0	0.00	45.50	7	1,043	0.67%
2022/03/24	0	0.00	3	44.98	44.90	-3	1,038	-0.29%
2022/03/23	0	0.00	2	44.85	44.85	-2	1,039	-0.19%
2022/03/22	0.1	45.00	3	45.20	44.95	-2.9	1,036	-0.28%
2022/03/21	0.1	45.30	0.5	45.30	45.15	-0.4	1,033	-0.04%
2022/03/17	0	44.85	2	44.95	44.85	-2	1,039	-0.19%
2022/03/16	10	44.49	0	0.00	44.10	10	1,030	0.97%
2022/03/15	1	48.75	2	48.88	48.80	-1	967	-0.10%
2022/03/14	6.3	49.54	2	49.75	49.45	4.3	927	0.46%
2022/03/11	6	49.11	11	49.15	49.30	-5	890	-0.56%
2022/03/10	6	49.55	0	0.00	49.50	6	866	0.69%
2022/03/09	1	49.10	7	48.67	49.10	-6	833	-0.72%
2022/03/08	2	47.88	1	48.05	47.70	1	800	0.12%
2022/03/07	5	47.60	0	0.00	48.15	5	779	0.64%
2022/03/04	0	0.00	6	49.27	48.75	-6	752	-0.80%
2022/03/03	9	48.85	12	48.65	48.85	-3	736	-0.41%
2022/03/02	3	48.35	4	48.39	48.40	-1	716	-0.14%
2022/03/01	8	48.03	12	47.96	48.05	-4	693	-0.58%
2022/02/25	5	47.38	19.1	47.23	47.75	-14.1	653	-2.16%
2022/02/24	6.1	46.28	10.6	46.20	46.15	-4.5	582	-0.76%
2022/02/23	6	44.16	1	43.95	44.45	5	485	1.03%
2022/02/22	0.2	44.20	0	0.00	44.05	0.2	487	0.04%
2022/02/18	1	43.90	1	44.05	44.05	0	489	0.00%
2022/02/17	0	44.20	0	0.00	43.90	0	497	0.00%
2022/02/16	0.5	43.99	0	0.00	44.00	0.5	499	0.09%
2022/02/15	0	43.95	0	0.00	43.60	0	500	0.00%
2022/02/14	0	44.00	4	43.64	43.60	-4	504	-0.79%
2022/02/11	7	44.06	0.1	44.10	44.05	6.9	503	1.37%
2022/02/10	3	43.95	0	0.00	44.05	3	506	0.59%
2022/02/09	0	0.00	1	44.50	44.55	-1	509	-0.20%
2022/02/08	1	44.25	0	0.00	44.50	1	514	0.19%
2022/02/07	0	0.00	11	43.61	43.90	-11	528	-2.08%
2022/01/25	0	0.00	4.9	43.18	43.00	-4.9	626	-0.79%
2022/01/24	0	0.00	1	43.02	43.20	-1	654	-0.16%
2022/01/21	1	43.60	2	43.55	43.50	-1	689	-0.15%
2022/01/20	1	43.90	0	0.00	44.10	1	694	0.14%
2022/01/18	1	44.20	0	0.00	44.20	1	696	0.14%
2022/01/17	5	43.85	0	0.00	43.80	5	689	0.73%
2022/01/14	1.1	43.34	0.5	43.50	43.60	0.6	686	0.09%
2022/01/12	0.1	43.70	0	0.00	43.75	0.1	700	0.01%
2022/01/07	2	42.98	1	43.40	43.05	1	714	0.14%
2022/01/06	1	43.05	0	0.00	43.05	1	762	0.13%
2022/01/05	1	43.30	0	0.00	43.30	1	766	0.13%
2022/01/04	2	43.35	2	43.48	43.35	0	767	0.00%
2022/01/03	1	43.80	0	0.00	43.80	1	768	0.13%
2021/12/30	0.1	44.00	0	0.00	44.00	0.1	794	0.01%
2021/12/29	0.1	43.70	0	0.00	43.80	0.1	789	0.01%
2021/12/28	3.1	43.32	5	43.35	43.30	-1.9	783	-0.24%
2021/12/27	2	42.78	0.1	42.95	42.80	2	787	0.25%
2021/12/24	2	42.90	2	42.98	42.90	0	793	0.00%
2021/12/23	5	43.25	0	0.00	43.25	5	788	0.63%
2021/12/17	0.1	42.95	1	42.60	42.60	-0.9	794	-0.11%
2021/12/15	0.2	43.25	0	0.00	42.90	0.2	797	0.02%
2021/12/14	0	43.15	5	42.90	42.85	-5	796	-0.62%
2021/12/10	1	43.60	0	0.00	43.60	1	781	0.13%
2021/12/08	1.1	44.11	0	0.00	44.05	1.1	788	0.13%
2021/12/07	0.1	44.30	0	0.00	44.10	0.1	793	0.01%
2021/12/03	0.1	44.05	0	0.00	44.10	0.1	829	0.01%
2021/12/02	0.1	44.40	0	0.00	44.05	0.1	872	0.01%
2021/12/01	0.3	44.73	0	0.00	44.60	0.3	894	0.03%
2021/11/29	16.1	43.95	4	44.13	44.55	12.1	1,125	1.07%
2021/11/26	1	45.55	0	0.00	44.50	1	1,129	0.09%
2021/11/25	0	0.00	4	45.28	45.30	-4	1,121	-0.36%
2021/11/24	0	0.00	1	45.15	45.25	-1	1,120	-0.09%
2021/11/18	2	46.10	0	0.00	45.50	2	1,121	0.18%
2021/11/17	0.1	46.00	0	0.00	45.90	0.1	1,118	0.00%
2021/11/16	1	46.00	0	0.00	46.05	1	1,117	0.09%
2021/11/15	1.2	45.59	0	0.00	45.70	1.2	1,111	0.11%
2021/11/11	5.1	45.58	0	0.00	45.25	5.1	1,116	0.45%
2021/11/10	2.1	45.59	0	0.00	45.45	2.1	1,124	0.19%
2021/11/09	2	45.50	0	0.00	45.50	2	1,126	0.18%
2021/11/08	10.1	45.70	0	0.00	45.50	10.1	1,124	0.89%
2021/11/04	20.1	46.12	1	46.90	46.25	19.1	1,116	1.71%
2021/11/03	0	0.00	7	46.32	46.30	-7	1,093	-0.64%
2021/11/02	45	46.19	49	46.19	45.70	-4	1,083	-0.37%
2021/11/01	8	46.09	0	0.00	46.80	8	996	0.80%
2021/10/29	2	46.20	6	46.20	46.10	-4	968	-0.41%
2021/10/28	0.1	44.40	0	0.00	44.50	0.1	932	0.01%
2021/10/22	0.1	43.85	0	0.00	44.05	0.1	940	0.01%
2021/10/21	12.1	44.51	0	0.00	43.85	12.1	949	1.28%
2021/10/18	5	43.73	5	43.45	43.95	0	956	0.00%
2021/10/15	5.1	43.05	3	42.82	43.05	2.1	976	0.21%
2021/10/14	6.1	43.00	3.2	42.74	42.70	2.9	982	0.29%
2021/10/13	0.1	45.35	0	0.00	45.05	0.1	963	0.01%
2021/10/08	0	46.05	0	0.00	46.05	0	1,117	0.00%
2021/10/07	2	46.25	2	46.30	46.35	0	1,155	0.00%
2021/10/06	0.1	44.50	0	0.00	44.10	0.1	1,175	0.00%
2021/10/04	1.1	44.06	0	0.00	44.00	1.1	1,209	0.09%
2021/10/01	0.1	46.30	0	0.00	45.00	0.1	1,220	0.00%
2021/09/30	2	46.55	0	0.00	46.60	2	1,256	0.16%
2021/09/29	3	45.30	0	0.00	45.40	3	1,310	0.23%
2021/09/28	0	0.00	1	46.20	46.45	-1	1,335	-0.07%
2021/09/27	0.1	46.40	0	0.00	46.15	0.1	1,336	0.00%
2021/09/24	0	0.00	9	46.50	46.40	-9	1,346	-0.67%
2021/09/23	0	0.00	1	46.60	46.45	-1	1,345	-0.07%
2021/09/16	0	0.00	1	46.00	45.95	-1	1,340	-0.07%
2021/09/15	0	0.00	0.2	46.10	46.10	-0.2	1,341	-0.01%
2021/09/14	0	0.00	6.1	46.70	46.50	-6.1	1,344	-0.45%
2021/09/13	0.2	46.30	4	46.36	46.40	-3.8	1,348	-0.28%
2021/09/10	5.2	45.99	3	45.87	45.90	2.2	1,343	0.16%
2021/09/09	3	45.40	8	45.41	45.45	-5	1,342	-0.37%
2021/09/08	6	44.80	2	45.70	44.75	4	1,336	0.30%
2021/09/07	4.1	45.28	2	46.05	44.85	2.1	1,312	0.16%
2021/09/06	11.1	46.51	2	46.78	46.30	9.1	1,271	0.71%
2021/09/03	34	47.53	37	48.10	47.15	-3	1,249	-0.24%
2021/09/02	1.1	46.10	6.6	45.50	47.20	-5.5	1,088	-0.51%
2021/09/01	0	0.00	7	44.55	44.95	-7	1,023	-0.68%
2021/08/27	0.1	43.14	2	43.40	43.40	-1.9	1,026	-0.19%
2021/08/25	0.1	42.90	0	0.00	43.10	0.1	1,055	0.01%
2021/08/24	1.2	42.41	0	0.00	43.10	1.2	1,059	0.11%
2021/08/23	2.1	41.74	0	0.00	41.85	2.1	1,062	0.19%
2021/08/19	3	41.00	0	0.00	40.90	3	1,096	0.27%
2021/08/18	0.2	40.86	0	0.00	41.90	0.2	1,098	0.02%
2021/08/17	0.2	41.55	6	41.48	41.25	-5.8	1,104	-0.53%
2021/08/16	0	0.00	0	41.95	41.80	0	1,107	0.00%
2021/08/11	1.1	42.94	1	43.00	42.95	0.1	1,119	0.01%
2021/08/10	1	43.85	11	43.60	43.55	-10	1,137	-0.88%
2021/08/06	0.1	43.50	0	0.00	43.70	0.1	1,190	0.00%
2021/08/05	23	43.52	10	43.50	43.45	13	1,214	1.07%
2021/08/04	2	43.63	0	0.00	43.65	2	1,280	0.16%
2021/08/03	2	43.55	0	0.00	43.35	2	1,317	0.15%
2021/08/02	4	43.15	0	0.00	43.20	4	1,340	0.30%
2021/07/30	0.1	43.75	0	0.00	43.55	0.1	1,429	0.00%
2021/07/29	10.1	43.80	0	0.00	43.90	10.1	1,445	0.70%
2021/07/28	1.1	43.77	0	0.00	43.75	1.1	1,487	0.07%
2021/07/26	0	0.00	1	44.80	45.00	-1	1,589	-0.06%
2021/07/23	2	44.05	0	0.00	44.15	2	1,623	0.12%
2021/07/22	2	43.95	0.5	44.30	43.80	1.5	1,672	0.09%
2021/07/21	17.2	45.24	0.5	44.60	44.10	16.7	1,677	0.99%
2021/07/20	0	0.00	1	45.35	45.10	-1	1,670	-0.06%
2021/07/19	13	46.37	3	46.02	45.90	10	1,689	0.59%
2021/07/16	3.1	46.91	1	47.50	47.15	2.1	1,710	0.12%
2021/07/15	2	49.85	18	49.86	49.80	-16	1,695	-0.94%
2021/07/14	7	49.46	1	49.35	49.40	6	1,604	0.37%
2021/07/13	14	49.61	22	49.96	49.35	-8	1,592	-0.50%
2021/07/12	1	49.30	0	0.00	49.20	1	1,656	0.06%
2021/07/09	4.1	49.00	1	49.30	49.20	3.1	1,680	0.18%
2021/07/08	8	48.66	23	48.74	48.90	-15	1,706	-0.88%
2021/07/07	23	49.57	10	49.40	49.15	13	1,712	0.76%
2021/07/06	0	0.00	8	48.84	49.10	-8	1,709	-0.47%
2021/07/05	2.1	47.46	17	47.31	47.70	-14.9	1,673	-0.89%
2021/07/02	0.1	46.30	0	0.00	46.30	0.1	1,665	0.00%
2021/07/01	12.1	45.95	0	0.00	45.70	12.1	1,726	0.70%
2021/06/30	0	0.00	1	45.65	45.70	-1	1,741	-0.06%
2021/06/29	0.1	45.80	0	0.00	45.80	0.1	1,762	0.01%
2021/06/25	0	0.00	1	45.75	45.90	-1	1,778	-0.06%
2021/06/24	0	0.00	1	45.45	45.65	-1	1,795	-0.06%
2021/06/22	1	44.85	0	0.00	44.90	1	1,882	0.05%
2021/06/21	2	45.35	0	0.00	45.30	2	1,904	0.11%
2021/06/18	0.1	46.15	21	45.81	46.10	-20.9	1,921	-1.09%
2021/06/17	2	45.93	1	45.90	46.15	1	1,947	0.05%
2021/06/15	0	0.00	3	46.00	46.05	-3	2,013	-0.15%
2021/06/10	0	0.00	1	46.00	46.10	-1	2,246	-0.04%
2021/06/09	0	0.00	2	46.15	46.00	-2	2,408	-0.08%
2021/06/08	3.1	46.36	0.5	46.52	46.35	2.6	2,439	0.11%
2021/06/07	1	46.20	0	0.00	46.85	1	2,459	0.04%
2021/06/04	1.2	46.83	0	0.00	46.90	1.2	2,480	0.05%
2021/06/02	0.1	47.50	0.2	47.70	47.20	-0.1	2,541	-0.01%
2021/06/01	0	0.00	0.2	47.20	47.00	-0.2	2,576	-0.01%
2021/05/28	2	46.90	0.4	47.35	46.95	1.6	2,707	0.06%
2021/05/27	0.1	47.30	9	46.65	47.00	-8.9	2,762	-0.32%
2021/05/26	0.1	45.95	0	0.00	46.25	0.1	2,954	0.00%
2021/05/25	5.1	45.87	1	45.95	45.65	4.1	3,186	0.13%
2021/05/24	1	45.05	0	0.00	45.50	1	3,205	0.03%
2021/05/20	2.2	44.70	0	0.00	44.25	2.2	3,229	0.07%
2021/05/19	3.1	43.74	3	44.41	44.50	0.1	3,255	0.00%
2021/05/18	0	0.00	9	43.40	44.25	-9	3,277	-0.27%
2021/05/17	8.1	41.86	5.4	42.90	41.55	2.7	3,261	0.08%
2021/05/14	2.2	44.52	0	0.00	44.20	2.2	3,228	0.07%
2021/05/13	3	44.40	8	44.68	44.40	-5	3,211	-0.16%
2021/05/12	6.2	45.35	1	44.55	44.90	5.2	3,189	0.16%
2021/05/11	14.1	47.98	3	49.30	48.00	11.1	3,128	0.35%
2021/05/10	5	49.70	5	49.51	49.50	0	3,103	0.00%
2021/05/07	8	49.66	13	49.65	49.45	-5	3,101	-0.16%
2021/05/06	0.2	47.60	0	0.00	47.55	0.2	3,017	0.01%
2021/05/05	4	48.63	5	49.08	48.20	-1	2,999	-0.03%
2021/05/04	4.1	47.88	5	48.35	48.60	-0.9	2,968	-0.03%
2021/05/03	5.1	48.07	0	0.00	47.55	5.1	2,901	0.17%
2021/04/29	5	49.31	0	0.00	49.05	5	2,876	0.17%
2021/04/28	3	50.40	14	50.54	50.30	-11	2,852	-0.39%
2021/04/27	2	49.10	0.1	49.60	49.05	1.9	2,831	0.07%
2021/04/26	0	0.00	1	49.50	49.40	-1	2,866	-0.03%
2021/04/23	0	0.00	5	49.54	49.25	-5	3,037	-0.16%
2021/04/22	12.1	49.15	3	49.63	48.30	9.1	3,039	0.30%
2021/04/21	3	50.00	6	49.68	50.20	-3	3,001	-0.10%
2021/04/20	4.1	48.98	1	49.55	49.80	3.1	2,974	0.10%
2021/04/19	7	49.17	2	49.42	49.20	5	2,961	0.17%
2021/04/16	21	50.02	15	50.16	49.45	6	2,947	0.20%
2021/04/15	0	0.00	23	47.95	48.45	-23	2,838	-0.81%
2021/04/14	0.1	46.80	9	46.93	46.85	-8.9	2,800	-0.32%
2021/04/13	10.1	47.46	0	0.00	47.40	10.1	2,778	0.36%
2021/04/12	5.1	47.91	2	48.33	48.20	3.1	2,776	0.11%
2021/04/08	8.3	47.84	0	0.00	47.90	8.3	2,720	0.31%
2021/04/07	0	0.00	6	47.73	47.85	-6	2,700	-0.22%
2021/04/06	1	46.80	0	0.00	46.75	1	2,642	0.04%
2021/04/01	1	46.40	1	46.45	46.75	0	2,628	0.00%
2021/03/31	0	0.00	4	46.35	46.40	-4	2,618	-0.15%
2021/03/30	3	46.20	0	0.00	46.20	3	2,629	0.11%
2021/03/29	0	46.45	2	46.58	46.20	-2	2,628	-0.08%
2021/03/26	5	47.29	0	0.00	46.45	5	2,630	0.19%
2021/03/25	11	46.32	10	46.90	46.30	1	2,630	0.04%
2021/03/24	5	46.31	3	46.20	46.40	2	2,638	0.08%
2021/03/23	0	46.40	1	46.15	46.00	-1	2,611	-0.04%
2021/03/22	8	46.12	16	46.28	45.90	-8	2,591	-0.31%
2021/03/19	0	46.00	7	45.76	45.90	-7	2,574	-0.27%
2021/03/18	10	46.04	0	0.00	45.75	10	2,555	0.39%
2021/03/17	16	46.14	10	46.55	46.10	6	2,517	0.24%
2021/03/16	53	46.64	27	46.78	47.00	26	2,469	1.05%
2021/03/15	19	45.93	18	46.15	46.60	1	2,305	0.04%
2021/03/12	12	44.69	6	44.32	44.25	6	2,148	0.28%
2021/03/11	6	44.10	10	43.81	43.85	-4	2,145	-0.19%
2021/03/09	1	43.74	11	44.01	43.90	-10	2,106	-0.47%
2021/03/08	18	43.41	19	43.78	43.60	-1	2,084	-0.05%
2021/03/05	1.1	44.31	3	44.25	43.95	-1.9	2,042	-0.09%
2021/03/04	0	44.45	0	0.00	44.45	0	2,016	0.00%
2021/03/03	17	44.15	23	43.77	44.00	-6	1,995	-0.30%
2021/03/02	0	0.00	6	43.17	43.35	-6	1,899	-0.32%
2021/02/26	39	43.38	27	44.12	43.60	12	1,839	0.65%
2021/02/25	46	42.63	64	43.22	44.45	-18	1,632	-1.10%
2021/02/24	0	0.00	10	41.08	40.45	-10	1,411	-0.71%
2021/02/23	0	0.00	1	40.15	40.50	-1	1,382	-0.07%
2021/02/22	0	0.00	4	40.21	40.15	-4	1,371	-0.29%
2021/02/19	0	0.00	2	40.05	39.95	-2	1,351	-0.15%
2021/02/18	16	38.95	5	39.20	39.70	11	1,320	0.83%
2021/02/17	11	37.80	0	0.00	38.15	11	1,291	0.85%
2021/02/04	1	37.15	0	0.00	37.60	1	1,285	0.08%
2021/02/03	0	0.00	1	37.60	37.65	-1	1,287	-0.08%
2021/02/01	3	37.35	0	0.00	37.35	3	1,296	0.23%
2021/01/29	4	37.74	1	37.90	37.70	3	1,288	0.23%
2021/01/26	2	38.50	0	0.00	38.55	2	1,275	0.16%
2021/01/25	1	38.60	0	0.00	38.50	1	1,272	0.08%
2021/01/20	3	39.13	1	39.80	38.70	2	1,244	0.16%
2021/01/19	8	40.93	14	40.69	40.05	-6	1,219	-0.49%
2021/01/18	33	40.83	32	41.31	40.40	1	1,172	0.09%
2021/01/15	2	39.55	7	39.35	39.55	-5	979	-0.51%
2021/01/14	10	38.50	0	0.00	39.35	10	953	1.05%
2021/01/12	0	0.00	2	38.30	38.05	-2	934	-0.21%
2021/01/08	0	0.00	5	38.55	38.50	-5	917	-0.55%
2021/01/07	0	0.00	10	38.45	38.70	-10	914	-1.09%
2021/01/06	10	38.55	0	0.00	38.55	10	910	1.10%
2021/01/04	1	39.05	0	0.00	39.00	1	931	0.11%
2020/12/31	0	0.00	1	38.80	39.05	-1	920	-0.11%
2020/12/30	0	0.00	1	39.05	39.00	-1	929	-0.11%
2020/12/29	5	38.70	3	38.70	38.70	2	930	0.21%
2020/12/28	5	39.07	0	0.00	39.00	5	926	0.54%
2020/12/25	5	39.52	0.2	40.00	39.40	4.9	915	0.53%
2020/12/23	2	38.60	2	38.90	38.80	0	898	0.00%
2020/12/22	4	39.50	0	0.00	38.50	4	910	0.44%
2020/12/21	8	39.20	10	39.55	39.75	-2	907	-0.22%
2020/12/18	2	39.10	76	39.11	38.95	-74	851	-8.69%
2020/12/16	4	38.05	2	38.00	38.00	2	848	0.24%
2020/12/14	2	38.40	0	0.00	38.40	2	843	0.24%
2020/12/11	0	0.00	4	38.20	38.15	-4	854	-0.47%
2020/12/10	1	38.50	20	38.77	38.65	-19	847	-2.24%
2020/12/09	51	38.78	0	0.00	38.90	51	839	6.08%
2020/12/08	16	38.34	0	0.00	38.20	16	845	1.89%
2020/12/07	1	38.25	0	0.00	38.15	1	860	0.12%
2020/12/01	0.1	39.00	4	39.09	39.15	-3.9	872	-0.44%
2020/11/30	14	39.49	14	39.96	39.40	0	918	0.00%
2020/11/27	3	39.30	11	39.02	39.35	-8	900	-0.89%
2020/11/26	0	0.00	1	38.25	38.30	-1	886	-0.11%
2020/11/25	1	38.20	0	0.00	38.30	1	893	0.11%
2020/11/24	1	38.60	0	0.00	38.50	1	912	0.11%
2020/11/23	3	39.12	0.1	39.10	38.95	2.9	914	0.31%
2020/11/20	1	38.80	0	0.00	38.55	1	920	0.11%
2020/11/19	0.1	38.50	2	38.75	38.80	-1.9	970	-0.19%
2020/11/18	1	38.30	3	38.32	38.35	-2	1,038	-0.19%
2020/11/17	3	38.42	0	0.00	38.30	3	1,061	0.28%
2020/11/16	1	38.75	2	38.88	38.70	-1	1,178	-0.08%
2020/11/13	1	38.45	0	0.00	38.65	1	1,309	0.08%
2020/11/12	0	40.05	1	38.50	38.45	-1	1,329	-0.08%
2020/11/11	0	0.00	4	38.14	38.40	-4	1,342	-0.30%
2020/11/10	0	0.00	1	38.60	37.95	-1	1,360	-0.07%
2020/11/09	3	38.15	3	38.05	38.20	0	1,368	0.00%
2020/11/06	0	0.00	1	37.95	37.60	-1	1,390	-0.07%
2020/11/05	0	0.00	5	38.05	37.90	-5	1,421	-0.35%
2020/11/04	0	0.00	2	37.10	37.10	-2	1,501	-0.13%
2020/11/03	0	0.00	3	37.00	36.85	-3	1,538	-0.19%
2020/10/27	0	0.00	2	36.85	36.90	-2	2,067	-0.10%
2020/10/21	1	37.75	1	38.05	37.95	0	2,188	0.00%
2020/10/20	1	38.00	0	0.00	37.85	1	2,230	0.04%
2020/10/16	2	37.55	0	0.00	37.55	2	2,295	0.09%
2020/10/15	1	37.50	1	37.95	37.95	0	2,354	0.00%
2020/10/13	5	37.60	0	0.00	37.60	5	2,612	0.19%
2020/10/12	0	0.00	1	37.20	37.05	-1	2,647	-0.04%
2020/10/08	5	39.30	0	0.00	39.05	5	2,743	0.18%
2020/10/07	7	39.41	1	39.70	39.20	6	2,853	0.21%
2020/10/06	0	0.00	3	39.70	39.75	-3	2,875	-0.10%
2020/10/05	0	0.00	2	39.35	39.25	-2	2,927	-0.07%
2020/09/30	0	0.00	4	39.15	39.15	-4	2,971	-0.13%
2020/09/29	1	39.15	0	0.00	39.00	1	3,007	0.03%
2020/09/25	1	37.55	1	37.60	37.55	0	3,135	0.00%
2020/09/24	3	38.68	0	0.00	38.10	3	3,194	0.09%
2020/09/22	0	0.00	3	39.73	39.45	-3	3,237	-0.09%
2020/09/21	2	40.00	0	0.00	39.95	2	3,286	0.06%
2020/09/18	1	40.60	3	40.40	40.55	-2	3,487	-0.06%
2020/09/16	10	40.88	0	0.00	40.75	10	3,853	0.26%
2020/09/15	1	41.25	7	41.20	41.20	-6	3,889	-0.15%
2020/09/14	2	41.45	0	0.00	41.15	2	3,962	0.05%
2020/09/11	0	0.00	2	40.80	40.95	-2	3,989	-0.05%
2020/09/10	1	41.40	6	40.88	40.75	-5	4,043	-0.12%
2020/09/09	1	41.55	5	41.20	41.40	-4	4,089	-0.10%
2020/09/08	6	41.53	1	41.40	41.60	5	4,306	0.12%
2020/09/07	0	0.00	16	41.46	41.05	-16	4,470	-0.36%
2020/09/04	5	42.06	10	41.91	42.30	-5	4,530	-0.11%
2020/09/03	14	42.25	7	42.46	41.95	7	4,631	0.15%
2020/09/02	1	43.30	0	43.35	43.15	1	4,729	0.02%
2020/09/01	1	43.10	12	43.17	43.25	-11	4,889	-0.22%
2020/08/31	11	42.85	0	0.00	42.95	11	5,005	0.22%
2020/08/28	3	42.90	1	43.35	42.65	2	5,085	0.04%
2020/08/27	11	43.73	3	43.70	43.65	8	5,084	0.16%
2020/08/26	15	44.00	0	0.00	43.65	15	5,111	0.29%
2020/08/25	7	44.38	3	45.37	44.15	4	5,245	0.08%
2020/08/24	21	43.85	26	43.75	44.75	-5	5,254	-0.10%
2020/08/21	0	0.00	31	41.65	42.10	-31	5,214	-0.59%
2020/08/20	10	41.68	60	41.74	40.95	-50	5,218	-0.96%
2020/08/19	24	44.91	3	45.15	44.80	21	5,116	0.41%
2020/08/18	4	43.75	1	43.80	44.35	3	4,987	0.06%
2020/08/17	21	44.10	2	44.05	44.10	19	4,989	0.38%
2020/08/14	1	43.80	11	44.33	44.10	-10	4,985	-0.20%
2020/08/13	1	43.70	1	43.85	43.45	0	4,978	0.00%
2020/08/12	15	43.44	4	43.96	43.95	11	5,024	0.22%
2020/08/11	7	44.06	2	43.70	44.00	5	5,012	0.10%
2020/08/10	16	44.60	6	44.26	44.00	10	4,994	0.20%
2020/08/07	2	46.53	5	46.64	46.70	-3	4,932	-0.06%
2020/08/06	1	46.90	6	45.89	46.95	-5	4,901	-0.10%
2020/08/05	8	44.94	17	45.76	45.85	-9	4,837	-0.19%
2020/08/04	1	43.80	5	44.15	44.20	-4	4,785	-0.08%
2020/08/03	51	44.48	27	44.66	44.55	24	4,756	0.50%
2020/07/31	3	41.57	2	42.28	43.05	1	4,582	0.02%
2020/07/30	0	0.00	2	40.88	40.65	-2	4,543	-0.04%
2020/07/29	0	0.00	3	39.62	39.40	-3	4,510	-0.07%
2020/07/28	1	39.20	8	39.16	39.00	-7	4,522	-0.15%
2020/07/27	0	0.00	6	39.38	39.20	-6	4,527	-0.13%
2020/07/24	2	40.53	4	40.30	40.10	-2	4,545	-0.04%
2020/07/23	11	41.17	2	41.38	41.15	9	4,547	0.20%
2020/07/22	11	40.90	2	41.03	41.30	9	4,656	0.19%
2020/07/21	19	41.50	2	41.25	41.35	17	4,665	0.36%
2020/07/20	19	41.01	19	41.48	41.25	0	4,627	0.00%
2020/07/17	9	41.03	6	40.89	39.75	3	4,516	0.07%
2020/07/16	0	0.00	12	39.93	40.40	-12	4,408	-0.27%
2020/07/15	7	40.21	3	40.18	39.45	4	4,367	0.09%
2020/07/14	9	40.77	10	40.72	40.80	-1	4,270	-0.02%
2020/07/13	1	39.65	0	0.00	39.60	1	4,193	0.02%
2020/07/10	2	39.98	10	39.67	39.10	-8	4,186	-0.19%
2020/07/09	13	40.02	8	39.64	39.35	5	4,148	0.12%
2020/07/07	11	40.00	0	0.00	39.95	11	4,095	0.27%
2020/07/06	7	39.56	5	40.01	39.80	2	4,071	0.05%
2020/07/03	5	40.18	5	40.21	39.90	0	4,003	0.00%
2020/07/02	4	39.08	10	39.03	39.00	-6	3,970	-0.15%
2020/07/01	1	39.50	0	0.00	39.35	1	3,944	0.03%
2020/06/30	4	39.33	9	39.32	39.60	-5	3,915	-0.13%
2020/06/29	41	40.26	24	40.70	39.80	17	3,865	0.44%
2020/06/24	40	40.04	31	39.81	40.80	9	3,652	0.25%
2020/06/23	2	38.23	3	38.42	38.10	-1	3,414	-0.03%
2020/06/22	4	37.39	3	37.20	37.60	1	3,360	0.03%
2020/06/19	14	37.89	4	38.33	37.65	10	3,331	0.30%
2020/06/18	0	0.00	4	37.70	37.60	-4	3,273	-0.12%
2020/06/17	4	36.88	12	37.06	37.20	-8	3,257	-0.25%
2020/06/16	18	37.69	3	37.98	37.55	15	3,221	0.47%
2020/06/15	36	38.37	30	38.39	37.75	6	3,203	0.19%
2020/06/12	20	37.68	33	37.50	37.40	-13	3,015	-0.43%
2020/06/11	8	36.69	7	36.65	36.00	1	2,866	0.03%
2020/06/10	11	36.87	20	37.05	36.35	-9	2,806	-0.32%
2020/06/09	19	38.01	5	38.10	38.20	14	2,721	0.51%
2020/06/08	10	37.76	13	37.59	37.45	-3	2,602	-0.12%
2020/06/05	0	0.00	5	35.76	36.90	-5	2,466	-0.20%
2020/06/04	8	35.50	8	35.46	35.30	0	2,376	0.00%
2020/06/03	1	34.85	0	0.00	34.80	1	2,315	0.04%
2020/06/02	1	34.75	1	34.95	34.75	0	2,344	0.00%
2020/06/01	9	35.04	7	35.04	34.85	2	2,335	0.09%
2020/05/29	12	34.07	19	34.03	34.20	-7	2,215	-0.32%
2020/05/28	6	33.73	9	33.62	33.65	-3	2,171	-0.14%
2020/05/27	7	33.29	7	33.38	33.45	0	2,157	0.00%
2020/05/26	4	33.01	7	33.00	32.95	-3	2,194	-0.14%
2020/05/22	10	32.84	0	0.00	32.60	10	2,176	0.46%
2020/05/21	8	32.76	0	0.00	32.75	8	2,160	0.37%
2020/05/20	0	0.00	8	32.58	32.70	-8	2,183	-0.37%
2020/05/19	12	32.93	6	33.02	32.80	6	2,178	0.28%
2020/05/15	4	31.90	0	0.00	31.80	4	2,130	0.19%
2020/05/14	2	32.25	11	32.40	31.80	-9	2,113	-0.43%
2020/05/13	2	32.80	0	0.00	33.05	2	2,082	0.10%
2020/05/11	11	32.93	6	33.10	32.85	5	2,063	0.24%
2020/05/08	2	33.50	5	33.58	33.65	-3	2,018	-0.15%
2020/05/07	2	33.90	2	33.90	33.85	0	1,996	0.00%
2020/05/06	7	33.97	8	33.77	34.00	-1	1,963	-0.05%
2020/05/05	4	33.50	7	33.34	33.05	-3	1,897	-0.16%
2020/05/04	4	33.01	0	0.00	32.85	4	1,873	0.21%
2020/04/30	15	33.37	5	33.50	33.35	10	1,855	0.54%
2020/04/29	42	33.45	51	33.67	33.35	-9	1,850	-0.49%
2020/04/28	3	33.75	7	33.68	34.00	-4	1,806	-0.22%
2020/04/27	26	34.24	4	34.31	33.40	22	1,796	1.22%
2020/04/24	32	32.50	0	0.00	32.80	32	1,665	1.92%
2020/04/23	0	0.00	25	32.06	32.05	-25	1,618	-1.54%
2020/04/22	0	0.00	100	30.52	31.70	-100	1,596	-6.26%
2020/04/21	6	31.71	2	31.15	31.15	4	1,581	0.25%
2020/04/20	2	31.83	1	31.90	31.90	1	1,564	0.06%
2020/04/17	11	31.67	0	0.00	31.85	11	1,565	0.70%
2020/04/16	71	31.75	2	31.68	32.15	69	1,522	4.53%
2020/04/15	40	31.37	2	31.60	31.50	38	1,491	2.55%
2020/04/14	0	0.00	1	31.10	31.10	-1	1,472	-0.07%
2020/04/10	0	0.00	1	30.20	30.20	-1	1,465	-0.07%
2020/04/09	0	0.00	1	30.20	30.05	-1	1,479	-0.07%
2020/04/08	0	0.00	1	29.95	29.90	-1	1,454	-0.07%
2020/04/07	0	0.00	8	29.56	29.75	-8	1,435	-0.56%
2020/04/01	3	28.30	13	28.26	28.40	-10	1,386	-0.72%
2020/03/31	13	28.35	13	28.50	28.35	0	1,381	0.00%
2020/03/30	0	0.00	1	27.80	28.30	-1	1,370	-0.07%
2020/03/27	16	28.27	15	28.46	28.10	1	1,363	0.07%
2020/03/26	1	27.95	1	28.10	28.05	0	1,308	0.00%
2020/03/25	25	28.35	13	28.40	28.00	12	1,293	0.93%
2020/03/24	1	27.70	0	0.00	27.60	1	1,274	0.08%
2020/03/19	1	27.00	0	0.00	25.50	1	1,212	0.08%
2020/03/18	27	28.66	26	28.88	28.30	1	1,169	0.09%
2020/03/16	16	28.69	12	28.90	28.20	4	1,117	0.36%
2020/03/13	0	0.00	37	28.05	28.40	-37	1,091	-3.39%
2020/03/12	2	30.05	0	0.00	29.85	2	1,057	0.19%
2020/03/11	1	31.50	0	0.00	31.00	1	1,028	0.10%
2020/03/10	1	31.00	3	31.20	31.80	-2	996	-0.20%
2020/03/09	1	31.80	4	31.80	31.40	-3	970	-0.31%
2020/03/06	7	31.91	20	31.83	31.95	-13	943	-1.38%
2020/03/05	1	31.50	1	31.60	31.35	0	918	0.00%
2020/03/04	1	31.00	0	0.00	31.40	1	934	0.11%
2020/03/03	0	0.00	9	30.60	30.55	-9	908	-0.99%
2020/03/02	0	0.00	1	29.95	30.30	-1	895	-0.11%
2020/02/27	12	30.55	11	30.72	30.40	1	880	0.11%
2020/02/26	0	0.00	11	29.79	29.80	-11	820	-1.34%
2020/02/24	1	29.60	2	29.65	29.70	-1	821	-0.12%
2020/02/21	8	30.14	7	30.33	29.95	1	819	0.12%
2020/02/18	2	29.50	2	29.90	29.65	0	825	0.00%
2020/02/17	0	0.00	2	28.90	29.10	-2	816	-0.25%
2020/02/14	1	29.10	0	0.00	29.10	1	826	0.12%
2020/02/10	2	27.88	0	0.00	27.85	2	887	0.23%
2020/02/05	1	28.00	0	0.00	27.90	1	1,007	0.10%
2020/02/04	2	27.90	0	0.00	27.90	2	1,041	0.19%
2020/01/31	10	28.09	0	0.00	28.00	10	1,197	0.83%
2020/01/30	5	29.27	15	28.85	28.30	-10	1,194	-0.84%
2020/01/20	2	31.00	2	30.90	31.00	0	1,188	0.00%
2020/01/17	12	30.80	1	30.80	30.80	11	1,245	0.88%
2020/01/16	2	30.58	0	0.00	30.60	2	1,293	0.15%
2020/01/09	5	30.33	0	0.00	30.40	5	1,379	0.36%
2020/01/08	6	30.22	6	30.23	30.10	0	1,428	0.00%
2020/01/07	6	30.63	1	30.75	30.50	5	1,438	0.35%
2020/01/03	1	30.60	0	0.00	30.70	1	1,520	0.07%
2019/12/27	2	30.35	2	30.35	30.35	0	1,543	0.00%
2019/12/23	0	0.00	1	29.70	30.00	-1	1,584	-0.06%
2019/12/11	1	30.30	90	30.28	30.25	-89	1,702	-5.23%
2019/12/09	1	30.50	0	0.00	30.60	1	1,748	0.06%
2019/12/06	4	30.75	2	30.80	30.80	2	1,771	0.11%
2019/12/05	5	30.50	8	30.60	30.50	-3	1,893	-0.16%
2019/12/04	2	30.55	0	0.00	30.45	2	2,062	0.10%
2019/12/03	0	0.00	5	29.60	30.15	-5	2,113	-0.24%
2019/11/29	12	30.37	0	0.00	30.35	12	2,169	0.55%
2019/11/28	6	31.40	0	0.00	31.20	6	2,168	0.28%
2019/11/26	5	31.40	2	31.55	31.35	3	2,349	0.13%
2019/11/25	1	31.40	0	0.00	31.30	1	2,368	0.04%
2019/11/22	1	31.35	0	0.00	31.55	1	2,388	0.04%
2019/11/18	5	31.40	3	31.50	31.55	2	2,516	0.08%
2019/11/15	2	31.65	0	0.00	31.50	2	2,559	0.08%
2019/11/14	0	0.00	3	31.75	31.65	-3	2,612	-0.11%
2019/11/13	9	32.40	4	32.35	32.20	5	2,640	0.19%
2019/11/12	1	32.30	13	32.22	32.30	-12	2,687	-0.45%
2019/11/11	11	32.27	1	32.60	31.95	10	2,784	0.36%
2019/11/07	0	0.00	11	32.27	32.55	-11	3,139	-0.35%
2019/11/06	13	32.69	24	32.93	32.75	-11	3,270	-0.34%
2019/11/05	1	31.55	1	31.65	31.45	0	3,296	0.00%
2019/11/04	6	31.65	0	0.00	31.50	6	3,325	0.18%
2019/11/01	22	31.52	4	31.49	31.75	18	3,342	0.54%
2019/10/31	121	31.65	54	31.49	31.30	67	3,423	1.96%	大買/
2019/10/30	1	34.65	0	0.00	34.60	1	3,524	0.03%
2019/10/25	5	35.50	8	35.57	34.80	-3	3,559	-0.08%
2019/10/24	11	35.58	10	35.80	35.80	1	3,512	0.03%
2019/10/23	1	34.95	9	34.94	35.00	-8	3,488	-0.23%
2019/10/22	10	35.38	17	35.01	34.85	-7	3,575	-0.20%
2019/10/21	1	34.65	0	0.00	34.65	1	3,557	0.03%
2019/10/18	2	34.90	0	0.00	34.55	2	3,580	0.06%
2019/10/17	0	0.00	2	34.45	34.60	-2	3,577	-0.06%
2019/10/16	1	35.10	6	35.09	34.70	-5	3,616	-0.14%
2019/10/15	11	34.69	10	34.59	34.40	1	3,611	0.03%
2019/10/14	1	35.00	11	34.84	34.70	-10	3,769	-0.27%
2019/10/09	2	33.78	10	33.07	34.00	-8	3,865	-0.21%
2019/10/08	6	33.75	0	0.00	33.40	6	3,851	0.16%
2019/10/07	2	33.45	10	33.45	33.45	-8	3,853	-0.21%
2019/10/03	10	33.20	0	0.00	33.40	10	3,852	0.26%
2019/10/02	5	33.30	0	0.00	33.15	5	3,899	0.13%
2019/09/27	11	32.64	14	32.74	32.85	-3	3,987	-0.08%
2019/09/25	7	33.72	1	33.65	33.65	6	3,993	0.15%
2019/09/24	6	34.24	1	34.25	34.25	5	4,014	0.12%
2019/09/23	2	33.80	0	0.00	33.90	2	4,038	0.05%
2019/09/19	1	33.75	4	33.75	33.65	-3	4,090	-0.07%
2019/09/18	1	33.65	8	33.77	33.55	-7	4,095	-0.17%
2019/09/17	1	34.00	27	34.07	33.85	-26	4,107	-0.63%
2019/09/16	1	34.25	1	34.25	34.25	0	4,169	0.00%
2019/09/12	15	34.50	12	34.58	34.75	3	4,169	0.07%
2019/09/11	6	34.48	7	34.84	34.25	-1	4,212	-0.02%
2019/09/10	6	34.45	12	34.42	34.75	-6	4,190	-0.14%
2019/09/09	27	35.17	4	35.55	34.90	23	4,178	0.55%
2019/09/06	19	34.94	34	35.15	34.65	-15	4,062	-0.37%
2019/09/05	2	34.15	4	34.41	34.00	-2	3,907	-0.05%
2019/09/04	6	33.72	0	0.00	34.40	6	3,887	0.15%
2019/09/03	11	33.97	12	34.06	33.75	-1	3,892	-0.03%
2019/09/02	6	33.38	2	33.65	34.25	4	3,865	0.10%
2019/08/30	7	33.57	7	33.30	33.30	0	3,826	0.00%
2019/08/29	16	34.43	14	34.48	33.70	2	3,788	0.05%
2019/08/28	0	0.00	1	33.15	33.25	-1	3,651	-0.03%
2019/08/26	2	32.25	10	32.40	32.40	-8	3,648	-0.22%
2019/08/23	1	33.15	2	32.90	32.95	-1	3,630	-0.03%
2019/08/21	9	33.09	5	33.16	33.55	4	3,580	0.11%
2019/08/20	18	33.47	35	33.18	32.85	-17	3,574	-0.48%
2019/08/19	27	34.03	30	34.18	33.60	-3	3,541	-0.08%
2019/08/16	6	32.95	6	33.18	33.30	0	3,505	0.00%
2019/08/15	11	32.81	10	33.06	32.80	1	3,495	0.03%
2019/08/14	19	33.83	3	34.33	33.65	16	3,541	0.45%
2019/08/13	11	34.51	23	34.15	33.50	-12	3,517	-0.34%
2019/08/12	25	33.13	41	33.70	34.10	-16	3,513	-0.46%
2019/08/08	24	31.58	28	31.62	31.90	-4	3,533	-0.11%
2019/08/07	13	31.25	5	31.36	30.65	8	3,777	0.21%
2019/08/06	8	29.19	17	29.33	30.00	-9	3,684	-0.24%
2019/08/05	23	29.82	26	29.79	29.60	-3	3,678	-0.08%
2019/08/02	47	30.93	43	30.88	30.45	4	3,701	0.11%
2019/08/01	27	32.10	61	31.80	32.05	-34	3,683	-0.92%
2019/07/31	1	30.55	0	0.00	30.45	1	3,447	0.03%
2019/07/30	5	30.09	0	0.00	29.80	5	3,478	0.14%
2019/07/29	2	30.95	15	30.85	30.75	-13	3,503	-0.37%
2019/07/26	3	30.53	5	30.49	30.35	-2	3,604	-0.06%
2019/07/25	3	30.67	2	30.55	30.55	1	3,705	0.03%
2019/07/24	29	31.26	15	31.64	30.75	14	3,711	0.38%
2019/07/23	16	30.54	3	30.48	31.05	13	3,657	0.36%
2019/07/22	0	0.00	4	30.73	30.70	-4	3,688	-0.11%
2019/07/19	0	0.00	1	30.40	30.20	-1	3,747	-0.03%
2019/07/18	4	30.99	12	31.23	30.50	-8	3,736	-0.21%
2019/07/17	7	30.88	19	30.86	31.45	-12	3,715	-0.32%
2019/07/16	36	32.01	31	31.55	30.95	5	3,693	0.14%
2019/07/15	25	31.03	31	30.96	31.55	-6	3,557	-0.17%
2019/07/12	10	29.56	2	29.43	29.50	8	3,470	0.23%
2019/07/11	10	29.31	9	29.42	29.35	1	3,578	0.03%
2019/07/10	5	28.95	1	28.90	28.80	4	3,635	0.11%
2019/07/09	4	28.55	0	0.00	28.85	4	3,823	0.10%
2019/07/08	9	28.74	46	28.73	28.65	-37	3,981	-0.93%
2019/07/05	4	29.95	0	0.00	29.65	4	4,032	0.10%
2019/07/04	0	0.00	6	29.30	29.75	-6	4,317	-0.14%
2019/07/02	2	29.13	2	29.00	29.10	0	4,415	0.00%
2019/07/01	2	28.70	0	0.00	28.70	2	4,394	0.05%
2019/06/28	7	28.09	5	28.15	28.20	2	4,378	0.05%
2019/06/27	5	29.55	3	29.48	29.60	2	4,354	0.05%
2019/06/26	2	29.25	0	0.00	29.15	2	4,299	0.05%
2019/06/25	0	0.00	2	29.70	29.20	-2	4,347	-0.05%
2019/06/24	2	29.50	0	0.00	29.60	2	4,366	0.05%
2019/06/21	4	29.70	4	29.73	29.10	0	4,353	0.00%
2019/06/20	7	29.07	0	0.00	29.05	7	4,293	0.16%
2019/06/19	8	28.94	8	29.08	29.00	0	4,303	0.00%
2019/06/17	0	0.00	6	28.17	28.15	-6	4,347	-0.14%
2019/06/13	3	28.35	3	28.20	28.10	0	4,442	0.00%
2019/06/12	10	28.12	4	28.15	28.30	6	4,483	0.13%
2019/06/11	35	27.96	0	0.00	27.75	35	4,497	0.78%
2019/06/06	0	0.00	3	27.37	27.40	-3	4,556	-0.07%
2019/06/04	5	27.15	0	0.00	27.10	5	4,846	0.10%
2019/06/03	9	27.06	0	0.00	27.30	9	4,862	0.19%
2019/05/31	6	27.68	1	27.85	27.65	5	4,867	0.10%
2019/05/29	2	27.40	0	0.00	27.45	2	4,943	0.04%
2019/05/28	8	26.98	0	0.00	27.50	8	4,979	0.16%
2019/05/27	1	26.90	12	26.83	27.20	-11	4,995	-0.22%
2019/05/24	4	27.34	1	27.60	27.15	3	5,024	0.06%
2019/05/23	2	27.48	4	27.40	27.25	-2	5,121	-0.04%
2019/05/22	9	28.32	10	28.13	28.00	-1	5,162	-0.02%
2019/05/21	6	28.08	5	28.47	28.10	1	5,224	0.02%
2019/05/20	12	28.34	4	28.21	28.50	8	5,229	0.15%
2019/05/17	38	29.39	12	29.55	28.90	26	5,189	0.50%
2019/05/16	48	30.35	29	30.46	30.00	19	5,060	0.38%
2019/05/15	34	30.32	40	30.29	29.90	-6	4,810	-0.12%
2019/05/14	4	28.00	2	27.93	28.10	2	4,473	0.04%
2019/05/13	3	28.33	2	28.33	28.25	1	4,450	0.02%
2019/05/10	4	27.93	6	28.47	28.30	-2	4,421	-0.05%
2019/05/09	21	28.13	40	27.84	27.80	-19	4,360	-0.44%
2019/05/08	7	27.88	21	27.87	27.85	-14	4,259	-0.33%
2019/05/07	6	28.73	263	28.52	28.55	-257	4,219	-6.09%	大賣/鉅額交易
2019/05/06	29	28.37	3	28.52	28.10	26	4,169	0.62%
2019/05/03	65	28.96	6	29.23	28.80	59	4,102	1.44%
2019/05/02	41	28.32	3	28.87	29.30	38	3,976	0.96%
2019/04/30	21	27.55	0	0.00	28.10	21	3,859	0.54%
2019/04/29	121	27.27	3	27.57	27.75	118	3,828	3.08%	大買/鉅額交易
2019/04/26	19	27.87	5	28.25	27.80	14	3,794	0.37%
2019/04/25	3	28.75	4	28.85	28.80	-1	3,731	-0.03%
2019/04/24	2	27.80	11	28.04	27.85	-9	3,646	-0.25%
2019/04/23	2	28.20	0	0.00	28.00	2	3,624	0.06%
2019/04/22	5	27.95	5	28.00	28.20	0	3,604	0.00%
2019/04/19	1	28.05	2	27.70	27.50	-1	3,585	-0.03%
2019/04/18	20	28.26	4	27.95	27.50	16	3,549	0.45%
2019/04/17	12	28.58	6	28.55	28.90	6	3,469	0.17%
2019/04/16	2	28.10	21	28.23	28.00	-19	3,393	-0.56%
2019/04/15	112	28.61	97	28.63	28.60	15	3,334	0.45%	大買/
2019/04/12	31	27.77	51	27.77	27.85	-20	3,140	-0.64%
2019/04/11	32	26.91	30	26.91	27.20	2	2,968	0.07%
2019/04/10	157	28.28	102	27.87	26.90	55	2,865	1.92%	大買/大賣/
2019/04/09	28	27.28	17	27.35	27.85	11	2,540	0.43%
2019/04/08	0	0.00	1	25.15	25.35	-1	2,417	-0.04%
2019/04/02	13	24.46	1	24.40	24.40	12	2,377	0.50%
2019/04/01	10	24.45	0	0.00	24.45	10	2,362	0.42%
2019/03/29	1	24.60	4	24.35	24.45	-3	2,345	-0.13%
2019/03/28	5	24.87	31	24.89	24.40	-26	2,345	-1.11%
2019/03/27	2	25.05	0	0.00	25.05	2	2,377	0.08%
2019/03/26	2	24.60	0	0.00	24.45	2	2,354	0.08%
2019/03/25	3	24.13	4	24.19	24.50	-1	2,339	-0.04%
2019/03/22	11	24.05	1	24.30	24.30	10	2,315	0.43%
2019/03/21	12	24.53	3	24.63	24.50	9	2,282	0.39%
2019/03/20	9	24.89	3	25.37	24.75	6	2,258	0.27%
2019/03/19	1	24.95	11	24.92	25.30	-10	2,242	-0.45%
2019/03/18	8	25.18	6	25.18	25.35	2	2,228	0.09%
2019/03/15	4	25.01	4	24.75	24.55	0	2,152	0.00%
2019/03/14	5	24.50	5	24.55	24.55	0	2,092	0.00%
2019/03/13	16	24.74	8	24.61	24.55	8	2,049	0.39%
2019/03/12	7	24.78	5	24.68	24.75	2	1,993	0.10%
2019/03/11	35	24.48	40	24.59	24.80	-5	1,926	-0.26%
2019/03/08	26	23.64	17	23.67	23.65	9	1,798	0.50%
2019/03/07	3	22.93	4	23.05	22.80	-1	1,651	-0.06%
2019/03/06	5	23.41	7	23.51	23.25	-2	1,625	-0.12%
2019/03/05	20	23.38	8	23.41	23.45	12	1,601	0.75%
2019/03/04	13	23.37	12	23.40	23.45	1	1,581	0.06%
2019/02/27	1	23.00	1	23.00	23.00	0	1,487	0.00%
2019/02/26	8	22.76	2	22.80	22.65	6	1,433	0.42%
2019/02/25	19	22.66	51	22.72	22.65	-32	1,397	-2.29%
2019/02/22	41	22.63	72	22.99	22.25	-31	1,339	-2.31%
2019/02/21	17	23.01	7	22.84	23.00	10	1,214	0.82%
2019/02/20	21	22.31	14	22.42	22.85	7	1,123	0.62%
2019/02/19	65	22.41	11	22.29	22.25	54	1,027	5.25%
2019/02/18	5	21.39	4	21.48	21.50	1	917	0.11%
2019/02/15	13	21.18	0	0.00	20.95	13	872	1.49%
2019/02/13	17	21.09	17	21.27	21.05	0	843	0.00%
2019/01/28	0	0.00	4	20.23	20.15	-4	866	-0.46%
2019/01/25	4	20.20	0	0.00	20.20	4	887	0.45%
2019/01/18	0	0.00	3	20.28	20.30	-3	901	-0.33%
2019/01/17	3	20.20	0	0.00	20.10	3	891	0.34%
2019/01/07	0	0.00	1	20.15	20.40	-1	790	-0.13%
2018/12/27	1	19.80	0	0.00	19.65	1	779	0.13%
2018/12/22	1	20.15	1	20.20	20.20	0	749	0.00%
2018/12/21	11	20.11	0	0.00	20.15	11	747	1.47%
2018/12/20	0	0.00	6	20.20	20.20	-6	728	-0.82%
2018/12/18	1	19.70	0	0.00	19.60	1	612	0.16%
2018/12/14	2	19.95	0	0.00	19.85	2	608	0.33%
2018/12/12	3	20.28	0	0.00	20.20	3	588	0.51%
2018/12/03	1	20.55	0	0.00	20.50	1	495	0.20%
2018/11/28	6	19.95	0	0.00	20.00	6	468	1.28%
2018/11/02	1	20.35	0	0.00	20.35	1	489	0.20%
2018/10/24	0	0.00	5	18.35	18.50	-5	656	-0.76%
2018/10/17	3	19.00	1	18.80	18.80	2	775	0.26%
2018/10/16	1	18.65	0	0.00	18.65	1	777	0.13%
2018/10/15	0	0.00	1	18.45	18.50	-1	786	-0.13%
2018/10/12	1	18.35	0	0.00	18.60	1	814	0.12%
2018/09/20	0	0.00	1	20.05	20.10	-1	903	-0.11%
2018/09/13	1	19.80	0	0.00	19.90	1	995	0.10%
2018/09/10	1	19.40	0	0.00	19.25	1	1,035	0.10%
2018/09/07	0	0.00	1	19.85	19.80	-1	1,037	-0.10%
2018/08/28	1	21.20	0	0.00	21.10	1	1,431	0.07%
2018/08/21	1	21.40	0	0.00	21.40	1	1,576	0.06%
2018/08/20	1	22.50	0	0.00	22.45	1	1,580	0.06%
2018/08/14	1	22.50	0	0.00	22.75	1	1,665	0.06%
2018/08/13	0	0.00	1	22.70	22.45	-1	1,697	-0.06%
2018/08/06	12	24.85	14	24.18	23.65	-2	1,746	-0.11%
2018/07/31	0	0.00	12	23.65	23.85	-12	1,767	-0.68%
2018/07/27	10	24.02	0	0.00	24.15	10	1,758	0.57%
2018/07/26	1	24.00	1	23.90	24.10	0	1,705	0.00%
2018/07/25	0	0.00	1	23.30	23.10	-1	1,705	-0.06%
2018/07/24	0	0.00	10.2	23.05	23.00	-10.2	1,707	-0.60%
2018/07/23	0	0.00	0.4	22.85	22.85	-0.4	1,710	-0.03%
2018/07/19	11	23.85	0	0.00	23.50	11	1,732	0.63%
2018/07/18	0	0.00	1	23.15	23.60	-1	1,724	-0.06%
2018/07/17	0.6	23.20	0	0.00	23.05	0.6	1,717	0.03%
2018/07/16	0	0.00	1	23.20	23.20	-1	1,721	-0.06%
2018/07/13	0	0.00	3	23.25	23.25	-3	1,723	-0.17%
2018/07/11	0	0.00	1	22.85	22.75	-1	1,732	-0.06%
2018/07/10	14	22.79	3	22.78	22.65	11	1,735	0.63%
2018/07/09	2	22.70	3	22.65	22.60	-1	1,743	-0.06%
2018/07/06	3	22.30	0	0.00	22.80	3	1,780	0.17%
2018/07/05	0	0.00	5	22.03	21.95	-5	1,771	-0.28%
2018/07/04	0.2	22.00	6	21.96	21.95	-5.8	1,775	-0.33%
2018/07/02	0.3	22.70	0	0.00	22.70	0.3	1,798	0.02%
2018/06/29	5	22.90	6	22.85	22.85	-1	1,806	-0.06%
2018/06/26	2	23.00	1	23.05	23.00	1	1,898	0.05%
2018/06/25	4	24.13	1	24.20	23.95	3	1,910	0.16%
2018/06/22	1	23.50	3	23.40	23.80	-2	1,950	-0.10%
2018/06/20	1	22.95	27	22.78	23.35	-26	2,007	-1.30%
2018/06/15	0	0.00	6	23.90	23.80	-6	2,074	-0.29%
2018/06/14	2	24.20	1	23.95	23.70	1	2,183	0.05%
2018/06/12	0	0.00	34	23.67	24.80	-34	2,310	-1.47%
2018/06/11	7	24.22	0	0.00	24.00	7	2,296	0.30%
2018/06/08	1	24.80	16	24.60	24.35	-15	2,511	-0.60%
2018/06/07	66	25.10	14	25.12	25.00	52	2,600	2.00%
2018/06/06	1	23.50	0	0.00	24.30	1	2,511	0.04%
2018/06/01	0	0.00	2	23.18	22.80	-2	2,741	-0.07%
2018/05/30	1	22.55	0	0.00	22.30	1	3,185	0.03%
2018/05/23	0	0.00	1	22.10	22.00	-1	3,203	-0.03%
2018/05/22	1	22.40	0	0.00	22.25	1	3,194	0.03%
2018/05/21	1	22.15	2	22.15	22.30	-1	3,145	-0.03%
2018/05/18	37	22.51	36	22.52	22.00	1	3,113	0.03%
2018/05/17	2	21.85	28	21.85	21.95	-26	3,083	-0.84%
2018/05/16	0	0.00	2	21.65	21.75	-2	3,060	-0.07%
2018/05/15	10	21.75	6	21.72	21.70	4	3,041	0.13%
2018/05/14	5	21.70	2	21.85	21.75	3	3,041	0.10%
2018/05/11	29	21.50	0	0.00	21.50	29	3,013	0.96%
2018/05/10	23	21.74	27	21.76	21.65	-4	2,991	-0.13%
2018/05/08	6	20.97	0	0.00	20.85	6	2,854	0.21%
2018/05/04	1	20.50	1	20.55	20.60	0	2,823	0.00%
2018/05/03	0	0.00	4	20.25	20.50	-4	2,819	-0.14%
2018/05/02	7	20.46	9	20.38	20.30	-2	2,803	-0.07%
2018/04/30	5	19.65	5	19.65	19.70	0	2,775	0.00%
2018/04/27	1	19.45	0	0.00	19.55	1	2,774	0.04%
2018/04/26	0	0.00	10	19.65	19.25	-10	2,774	-0.36%
2018/04/25	2	19.05	50	18.90	19.15	-48	2,762	-1.74%
2018/04/24	15	19.40	1	19.20	19.15	14	2,749	0.51%
2018/04/19	0	0.00	3	20.00	19.95	-3	2,757	-0.11%
2018/04/18	7	19.79	4	19.94	19.85	3	2,751	0.11%
2018/04/17	1	20.10	4	20.05	19.95	-3	2,741	-0.11%
2018/04/13	1.3	20.88	2	21.03	20.85	-0.8	2,725	-0.03%
2018/04/12	3	21.05	0	0.00	21.15	3	2,733	0.11%
2018/04/11	0	0.00	3	20.40	20.40	-3	2,692	-0.11%
2018/04/09	0	0.00	5	20.90	20.35	-5	2,694	-0.19%
2018/04/03	0	0.00	1	20.80	20.90	-1	2,755	-0.04%
2018/04/02	53	21.11	0	0.00	21.10	53	2,767	1.92%
2018/03/31	2	21.43	0	0.00	21.30	2	2,763	0.07%
2018/03/30	1	21.75	0	0.00	21.65	1	2,745	0.04%
2018/03/29	0	0.00	2	21.40	21.10	-2	2,676	-0.07%
2018/03/22	4	22.73	0	0.00	22.20	4	2,465	0.16%
2018/03/21	4	22.95	1	23.05	23.05	3	2,406	0.12%
2018/03/20	13	23.71	4	23.98	23.20	9	2,362	0.38%
2018/03/19	16	23.83	24	23.70	24.40	-8	2,252	-0.36%
2018/03/16	11	22.52	0	0.00	22.25	11	2,095	0.53%
2018/03/15	2.3	23.07	1	23.05	23.15	1.3	2,038	0.06%
2018/03/14	216	23.26	224	23.98	23.40	-8	2,001	-0.40%	大買/大賣/
2018/03/13	10	23.40	23	22.38	23.40	-13	1,760	-0.74%
2018/03/12	1	21.60	0	0.00	21.55	1	1,649	0.06%
2018/03/09	32	22.23	21	22.05	22.00	11	1,611	0.68%
2018/03/08	18	22.11	10	22.23	22.35	8	1,529	0.52%
2018/03/07	15	21.35	19	21.39	20.80	-4	1,375	-0.29%
2018/03/06	27	22.52	21	22.73	21.50	6	1,295	0.46%
2018/03/05	17	21.46	10	21.75	22.00	7	1,010	0.69%
2018/03/01	0	0.00	10	19.95	20.30	-10	714	-1.40%
2018/02/27	0	0.00	4	19.91	19.85	-4	682	-0.59%
2018/02/08	10	18.80	0	0.00	18.80	10	690	1.45%
2018/01/30	0	0.00	2	19.20	19.15	-2	806	-0.25%
2018/01/25	0	19.40	0	0.00	19.40	0	921	0.00%
2018/01/22	3	19.65	0	0.00	19.60	3	988	0.30%
2018/01/18	1	19.55	0	0.00	19.55	1	1,085	0.09%
2018/01/17	1	19.45	0	0.00	19.50	1	1,109	0.09%
2018/01/16	2	19.55	2	19.50	19.30	0	1,109	0.00%
2018/01/15	0	0.00	1	19.45	19.60	-1	1,094	-0.09%
2018/01/10	1	18.90	0	0.00	18.90	1	1,107	0.09%
2018/01/09	1	19.05	0	0.00	19.05	1	1,123	0.09%
2018/01/08	1	19.20	0	0.00	19.10	1	1,134	0.09%
2018/01/03	1	19.75	0	0.00	19.75	1	1,275	0.08%
2018/01/02	0	19.80	0	0.00	19.90	0	1,277	0.00%