和康生 (1783)-國票券商分點個股進出

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

和康生

(1783)

可現股當沖

股價
44.00
漲跌
▲0.30
漲幅
+0.69%
成交量
61張
產業
上市生技醫療類股
127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

和康生 (1783)籌碼相關－國票券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國票券商分點個股進出
國票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
2024/11/22	0.2	43.70	0	0.00	44.00	0.2	109	0.15%
2024/11/21	1.4	43.44	0	42.63	43.70	1.4	112	1.20%
2024/11/20	0.4	42.15	0.2	42.55	42.40	0.2	106	0.20%
2024/11/19	0.3	42.00	0	42.04	42.15	0.3	110	0.27%
2024/11/18	0.3	41.75	0.2	41.88	41.90	0	111	0.03%
2024/11/15	0.7	41.80	0.6	41.53	41.90	0	112	0.02%
2024/11/14	0.1	42.15	0.2	42.30	41.85	-0.1	113	-0.05%
2024/11/13	0.2	42.55	0.6	42.59	42.90	-0.4	114	-0.32%
2024/11/12	0	42.40	0	43.06	42.70	0	115	-0.01%
2024/11/11	0.1	43.20	0	43.80	43.60	0.1	116	0.12%
2024/11/08	0.3	43.81	1.4	43.80	43.80	-1.1	120	-0.92%
2024/11/07	0.4	41.63	0	0.00	42.15	0.4	115	0.36%
2024/11/06	0	0.00	0	41.75	41.80	0	117	0.00%
2024/11/04	0	0.00	1	41.91	42.10	-1	126	-0.78%
2024/11/01	0	0.00	0.4	42.08	42.00	-0.4	132	-0.28%
2024/10/30	0.2	42.15	0	0.00	42.30	0.2	136	0.15%
2024/10/29	0	0.00	0.4	42.40	42.30	-0.4	138	-0.29%
2024/10/28	0	0.00	2.5	42.89	42.80	-2.5	138	-1.81%
2024/10/25	0	42.10	0.3	42.10	42.45	-0.3	140	-0.24%
2024/10/24	0	0.00	0.6	42.20	42.10	-0.6	144	-0.39%
2024/10/23	0	0.00	6.2	42.11	42.10	-6.2	149	-4.14%
2024/10/22	0	0.00	0.7	42.06	42.40	-0.7	152	-0.49%
2024/10/18	0	0.00	0.6	42.49	41.90	-0.6	196	-0.32%
2024/10/17	0.6	42.32	0	0.00	42.55	0.6	214	0.28%
2024/10/16	0	42.40	0	42.70	42.40	0	215	0.01%
2024/10/15	0	0.00	0	42.80	42.80	0	217	-0.01%
2024/10/14	0.2	42.66	0	42.75	42.85	0.2	219	0.07%
2024/10/11	0	0.00	0.1	43.00	42.85	-0.1	221	-0.05%
2024/10/09	0.5	43.33	0.1	43.30	43.20	0.4	224	0.16%
2024/10/08	0.5	43.15	0.3	43.25	43.50	0.2	227	0.07%
2024/10/07	0.2	43.19	0	0.00	43.50	0.2	245	0.09%
2024/10/04	0	0.00	1.4	42.03	41.95	-1.4	255	-0.56%
2024/10/01	0	42.25	0.2	42.51	42.55	-0.1	261	-0.05%
2024/09/27	0	42.55	0.5	42.46	42.35	-0.5	298	-0.17%
2024/09/26	0	0.00	0.1	42.90	42.50	-0.1	346	-0.02%
2024/09/25	1.6	42.81	0.1	42.80	43.20	1.5	378	0.39%
2024/09/24	0	42.00	0.2	42.20	42.10	-0.2	379	-0.05%
2024/09/23	0.4	42.97	4.1	42.19	42.15	-3.7	385	-0.95%
2024/09/20	1	43.25	0.9	42.72	42.75	0.1	392	0.02%
2024/09/19	0	0.00	0.1	44.48	43.90	-0.1	390	-0.01%
2024/09/18	0.2	44.20	0.1	44.34	43.90	0.1	392	0.02%
2024/09/16	0.1	44.30	0	44.34	44.50	0.1	394	0.02%
2024/09/13	0	44.55	1.7	44.60	44.20	-1.7	397	-0.42%
2024/09/11	0.3	45.34	0	0.00	45.15	0.3	406	0.07%
2024/09/10	0	45.39	0	45.30	45.15	0	408	0.00%
2024/09/09	0.5	45.21	0.1	45.30	45.15	0.4	407	0.09%
2024/09/06	1.6	45.44	0	0.00	45.50	1.6	406	0.40%
2024/09/05	0.4	45.11	0	0.00	45.25	0.4	409	0.09%
2024/09/04	1.2	44.87	0	44.38	45.00	1.2	413	0.29%
2024/09/03	0.2	46.46	0.4	46.45	46.10	-0.2	413	-0.05%
2024/09/02	1.3	46.45	0	46.45	46.55	1.3	414	0.32%
2024/08/30	0	46.60	0.1	46.60	46.55	-0.1	419	-0.02%
2024/08/29	0.9	46.76	0	46.75	46.55	0.8	432	0.19%
2024/08/28	0.3	46.41	0	46.50	46.55	0.2	432	0.06%
2024/08/27	0.7	46.02	0	45.89	46.50	0.7	432	0.17%
2024/08/26	1	46.11	0	46.05	46.10	1	430	0.23%
2024/08/23	0.3	45.60	0.1	45.49	46.10	0.2	429	0.04%
2024/08/22	0.1	45.56	0.1	45.59	45.60	0	429	0.01%
2024/08/21	1.1	44.52	0	0.00	45.10	1.1	430	0.26%
2024/08/20	0.6	43.86	1.9	44.27	44.05	-1.3	427	-0.31%
2024/08/19	0.8	43.58	0	43.75	43.80	0.8	427	0.19%
2024/08/16	0.2	43.38	0.4	43.46	43.20	-0.2	426	-0.05%
2024/08/15	0	43.05	0	0.00	43.20	0	425	0.01%
2024/08/14	0.4	43.12	0.1	42.95	43.20	0.4	425	0.09%
2024/08/13	0.2	42.91	0	0.00	43.10	0.2	425	0.06%
2024/08/12	0.8	42.98	1	43.25	42.75	-0.2	424	-0.04%
2024/08/09	0.1	41.89	1.7	41.69	42.00	-1.5	421	-0.36%
2024/08/08	0.1	41.24	0	40.67	41.50	0.1	419	0.03%
2024/08/07	0.1	39.83	1.2	40.74	40.85	-1.1	418	-0.26%
2024/08/06	1.3	38.43	0.4	38.60	38.95	0.9	417	0.21%
2024/08/05	1.9	38.27	1.8	38.60	38.10	0.1	412	0.02%
2024/08/02	1.8	42.53	2.2	42.61	42.30	-0.5	406	-0.11%
2024/08/01	0	0.00	0	43.40	43.65	0	403	0.00%
2024/07/31	0.1	43.40	2.3	43.21	43.10	-2.2	402	-0.54%
2024/07/30	1.6	42.72	0	42.85	43.70	1.6	402	0.39%
2024/07/29	2.3	43.24	2	43.36	43.00	0.3	401	0.08%
2024/07/26	0.7	44.41	0.6	44.44	44.30	0.1	396	0.02%
2024/07/23	0	0.00	0.6	45.60	45.55	-0.6	393	-0.14%
2024/07/22	1.1	46.50	1.9	46.21	46.50	-0.9	391	-0.22%
2024/07/19	5.9	49.09	5	49.31	46.50	0.8	384	0.22%
2024/07/18	0.6	47.18	1.3	47.27	48.00	-0.7	346	-0.21%
2024/07/17	0.8	45.15	0.1	45.12	44.90	0.7	328	0.20%
2024/07/16	0.1	45.25	5	44.75	44.75	-4.9	328	-1.49%
2024/07/15	0	0.00	0	44.76	45.20	0	331	-0.01%
2024/07/12	0	45.30	0	45.20	44.95	0	329	0.00%
2024/07/11	0	44.85	0	0.00	45.00	0	329	0.01%
2024/07/09	9	45.41	2	45.65	44.05	7	329	2.13%
2024/07/08	6	47.43	0.9	47.75	47.00	5.1	311	1.62%
2024/07/05	1.2	49.55	1.6	49.66	49.40	-0.3	300	-0.10%
2024/07/04	1.5	49.25	2.6	49.41	49.55	-1.1	295	-0.37%
2024/07/03	2.8	50.80	2.2	50.57	50.40	0.6	284	0.22%
2024/07/02	3.2	50.46	3.4	50.08	50.40	-0.2	262	-0.07%
2024/07/01	5.1	48.10	3.6	50.29	50.20	1.5	214	0.70%
2024/06/28	0	46.25	0.4	46.08	46.20	-0.4	184	-0.21%
2024/06/27	0	45.80	1	46.50	45.85	-1	186	-0.52%
2024/06/26	0.5	46.72	1.1	46.78	46.85	-0.6	179	-0.33%
2024/06/25	0.9	45.77	0.1	45.80	46.20	0.8	172	0.46%
2024/06/24	0.1	46.05	0.4	46.18	46.05	-0.3	171	-0.18%
2024/06/21	0.8	46.15	1	46.04	46.30	-0.2	170	-0.13%
2024/06/20	0.7	45.61	0.3	46.03	45.95	0.4	168	0.22%
2024/06/19	0.1	45.69	0.9	45.92	45.70	-0.8	166	-0.48%
2024/06/18	1.7	46.01	1.4	46.12	46.35	0.4	165	0.21%
2024/06/17	3.4	45.04	0.2	45.21	45.25	3.1	159	1.95%
2024/06/14	0.4	44.29	0	0.00	44.25	0.4	157	0.27%
2024/06/13	0	44.75	1.3	44.63	44.25	-1.3	158	-0.85%
2024/06/12	0	44.96	0.7	45.09	44.80	-0.7	157	-0.44%
2024/06/11	1.5	45.69	0	45.64	45.70	1.4	157	0.91%
2024/06/07	1.2	45.43	0	45.50	45.60	1.2	155	0.77%
2024/06/06	1	44.39	0.1	44.51	44.90	0.9	154	0.58%
2024/06/05	0.1	44.60	0	45.00	44.90	0.1	153	0.06%
2024/06/04	0	45.37	0.2	45.19	44.30	-0.1	149	-0.09%
2024/06/03	0.2	42.43	0.1	42.85	42.60	0.1	137	0.08%
2024/05/31	0.1	42.35	0	0.00	42.25	0.1	140	0.05%
2024/05/27	0	0.00	0	42.23	41.95	0	140	-0.03%
2024/05/24	0	42.10	0	0.00	42.35	0	136	0.03%
2024/05/23	0	0.00	0.2	43.08	42.50	-0.2	136	-0.15%
2024/05/22	0	0.00	0.1	43.35	43.35	-0.1	135	-0.05%
2024/05/21	0	0.00	0.9	43.48	43.40	-0.9	136	-0.66%
2024/05/20	0.3	43.86	0.3	43.85	43.80	0	136	0.03%
2024/05/17	2.8	43.59	0	43.45	43.60	2.8	135	2.09%
2024/05/16	0	43.20	0	0.00	43.15	0	134	0.02%
2024/05/15	0	43.20	0.8	43.19	43.20	-0.7	137	-0.53%
2024/05/14	0	43.35	0.3	43.52	43.20	-0.3	140	-0.18%
2024/05/13	0.4	43.23	0.1	43.10	43.55	0.4	142	0.27%
2024/05/10	0.4	43.27	0.3	43.31	43.40	0.2	155	0.11%
2024/05/09	0.1	42.41	0.2	42.40	42.30	-0.1	153	-0.08%
2024/05/08	0.6	42.34	0.3	42.32	42.70	0.3	154	0.19%
2024/05/07	0	0.00	0.2	42.37	42.45	-0.2	154	-0.12%
2024/05/06	0	0.00	0	42.70	42.80	0	153	0.00%
2024/05/03	0.6	43.07	0.3	43.11	42.90	0.3	154	0.18%
2024/05/02	0.2	42.80	0.3	42.97	43.00	-0.1	154	-0.05%
2024/04/30	0	42.55	0	42.80	42.90	0	154	0.03%
2024/04/29	0	42.60	0.4	42.51	42.60	-0.4	155	-0.23%
2024/04/26	0.8	42.45	0.3	42.81	42.25	0.5	155	0.32%
2024/04/25	0	0.00	0.2	42.75	42.50	-0.2	155	-0.16%
2024/04/24	0.1	42.91	0.1	43.05	43.00	0	156	0.01%
2024/04/23	0.5	42.58	0	44.20	42.80	0.5	160	0.33%
2024/04/22	0	42.40	0	0.00	42.35	0	163	0.00%
2024/04/19	0	0.00	0.6	43.28	42.05	-0.6	163	-0.40%
2024/04/18	0.6	43.91	0	44.07	43.95	0.6	158	0.40%
2024/04/17	0	43.53	0.8	43.74	44.00	-0.8	159	-0.48%
2024/04/16	0.8	43.46	1.2	43.40	43.35	-0.5	161	-0.29%
2024/04/15	0.4	44.87	0.2	44.83	44.55	0.2	160	0.14%
2024/04/12	0.8	45.54	0	45.52	45.40	0.8	160	0.50%
2024/04/11	0.1	45.51	0.1	45.85	45.70	0	163	0.02%
2024/04/10	0.2	45.60	0	0.00	46.10	0.2	163	0.12%
2024/04/09	0	0.00	0	45.60	45.15	0	164	-0.02%
2024/04/08	0	45.10	0	45.68	45.30	0	165	0.01%
2024/04/03	0	45.95	0	46.31	46.00	0	163	-0.01%
2024/04/02	0	46.80	0.8	46.58	46.30	-0.8	165	-0.49%
2024/04/01	0.6	45.86	0.3	46.57	46.55	0.3	166	0.17%
2024/03/29	0.6	45.45	0	0.00	45.70	0.6	164	0.34%
2024/03/28	0	0.00	0	48.00	45.70	0	166	0.00%
2024/03/27	0	45.50	0	45.88	45.80	0	166	-0.01%
2024/03/26	0	46.00	0.4	46.10	45.35	-0.4	167	-0.21%
2024/03/25	0.4	46.00	0	0.00	45.90	0.4	166	0.22%
2024/03/22	0	0.00	0	45.25	45.00	0	166	-0.03%
2024/03/21	0	45.25	0.3	45.47	44.95	-0.2	167	-0.13%
2024/03/20	0.3	44.91	0	0.00	44.90	0.3	167	0.16%
2024/03/19	0	0.00	0.5	45.22	44.90	-0.5	166	-0.32%
2024/03/18	0.5	45.25	0	0.00	45.60	0.5	166	0.32%
2024/03/13	0	0.00	0.9	45.40	44.70	-0.9	166	-0.56%
2024/03/12	0.9	45.49	0	0.00	45.60	0.9	166	0.56%
2024/03/08	0.1	44.62	0.2	45.50	44.70	-0.1	168	-0.06%
2024/03/07	0.2	45.00	0	0.00	45.45	0.2	169	0.11%
2024/03/06	0	0.00	0.3	46.23	45.50	-0.3	171	-0.16%
2024/03/05	0.3	46.70	0	0.00	46.45	0.3	168	0.16%
2024/03/01	0	0.00	1	47.52	47.20	-1	167	-0.60%
2024/02/29	1	47.39	0.5	47.79	47.65	0.6	178	0.31%
2024/02/27	0.1	47.75	0.6	47.95	47.60	-0.6	178	-0.32%
2024/02/26	1	47.43	0	0.00	47.90	1	179	0.57%
2024/02/23	0	0.00	0.4	47.49	46.90	-0.4	179	-0.21%
2024/02/22	0.4	47.30	0	0.00	47.50	0.4	183	0.20%
2024/02/21	0	0.00	0.1	48.00	47.70	-0.1	188	-0.07%
2024/02/20	0	47.74	0.3	47.69	47.60	-0.3	190	-0.15%
2024/02/19	0.4	48.20	0.7	48.17	48.05	-0.3	190	-0.17%
2024/02/16	0.1	47.90	0.2	48.06	47.95	-0.2	190	-0.08%
2024/02/15	0.9	46.95	1	46.95	47.00	-0.1	191	-0.06%
2024/02/05	0	0.00	0.2	47.30	46.60	-0.2	187	-0.10%
2024/02/02	0.2	47.59	1.8	47.88	47.30	-1.6	187	-0.85%
2024/02/01	0.1	45.75	0.1	45.75	45.75	0	182	-0.01%
2024/01/31	0.1	45.30	0.6	45.52	45.50	-0.6	182	-0.31%
2024/01/30	0.8	45.05	0.1	45.15	45.20	0.7	183	0.35%
2024/01/29	0	0.00	0.1	45.12	45.35	-0.1	184	-0.05%
2024/01/26	0.8	45.45	0	0.00	45.10	0.8	184	0.45%
2024/01/25	0	0.00	0.6	45.44	45.00	-0.6	183	-0.31%
2024/01/24	0	0.00	0.8	45.52	45.65	-0.8	183	-0.42%
2024/01/23	1.2	45.14	0	0.00	45.40	1.2	185	0.65%
2024/01/22	0.1	44.78	0.2	45.29	45.05	-0.1	188	-0.03%
2024/01/19	0.2	44.60	0	0.00	44.70	0.2	194	0.09%
2024/01/17	0.1	45.30	0	0.00	44.50	0.1	195	0.05%
2024/01/16	0	0.00	0	46.08	45.35	0	192	0.00%
2024/01/15	0	46.25	0	0.00	46.10	0	190	0.00%
2024/01/10	0.1	46.30	0	0.00	45.75	0.1	194	0.05%
2024/01/05	0	0.00	0.2	48.25	47.75	-0.2	209	-0.08%
2024/01/04	0.2	48.64	0	48.68	48.50	0.1	216	0.06%
2024/01/03	0	49.08	0.1	48.53	48.45	-0.1	235	-0.03%
2024/01/02	0.1	49.10	1.1	48.73	48.55	-1	235	-0.43%
2023/12/29	0.4	48.50	0.5	48.54	48.40	-0.1	233	-0.04%
2023/12/28	1.2	48.56	0	48.30	48.60	1.2	233	0.50%
2023/12/27	0	48.30	0.6	48.55	48.25	-0.6	231	-0.25%
2023/12/26	0.6	48.02	0	0.00	47.85	0.6	229	0.27%
2023/12/22	0	0.00	0	48.10	47.95	0	230	-0.01%
2023/12/21	0	48.15	0.4	48.74	48.05	-0.4	230	-0.15%
2023/12/20	0.4	47.87	0	0.00	47.85	0.4	231	0.16%
2023/12/19	0	0.00	0.1	48.18	47.75	-0.1	231	-0.06%
2023/12/18	0.1	48.70	0.2	48.78	48.25	-0.1	231	-0.04%
2023/12/15	0.2	48.40	0	0.00	48.60	0.2	230	0.11%
2023/12/12	0.1	48.00	0	0.00	47.60	0.1	235	0.04%
2023/12/08	0	0.00	0.2	47.90	47.85	-0.2	236	-0.08%
2023/12/07	0.2	48.55	0	0.00	47.80	0.2	237	0.08%
2023/12/05	0	0.00	0.4	49.70	49.00	-0.4	236	-0.17%
2023/12/04	0.4	49.47	0.1	49.60	49.55	0.3	239	0.14%
2023/12/01	0.1	49.15	0	0.00	49.05	0.1	241	0.03%
2023/11/29	0	0.00	0	48.70	48.70	0	247	0.00%
2023/11/28	0	48.35	0	0.00	48.40	0	251	0.00%
2023/11/24	0.1	48.75	0	0.00	48.30	0.1	245	0.04%
2023/11/21	0	0.00	0.4	47.97	48.15	-0.4	247	-0.17%
2023/11/20	0.4	48.01	0.9	48.14	48.00	-0.5	248	-0.19%
2023/11/17	0.9	47.01	0	0.00	47.35	0.9	249	0.35%
2023/11/16	0.2	47.05	0	0.00	46.95	0.2	258	0.06%
2023/11/13	0	0.00	0	47.30	46.90	0	263	-0.01%
2023/11/10	0	47.00	0	0.00	46.60	0	267	0.01%
2023/11/09	0.1	47.34	0	48.40	46.95	0.1	270	0.04%
2023/11/08	0	48.60	1	49.00	48.90	-1	278	-0.36%
2023/11/02	0.2	47.80	0	47.80	47.60	0.2	310	0.06%
2023/11/01	0	46.70	0	47.08	46.90	0	319	0.00%
2023/10/31	1	48.57	0	48.68	46.95	1	326	0.31%
2023/10/30	1	49.00	0.1	49.10	48.30	0.9	344	0.27%
2023/10/27	0.1	48.84	12	48.85	48.90	-11.9	375	-3.17%
2023/10/24	0	0.00	0	47.30	47.15	0	588	0.00%
2023/10/23	0	47.05	0.3	47.37	47.20	-0.3	599	-0.05%
2023/10/20	0.3	46.39	0	46.65	46.80	0.3	614	0.05%
2023/10/19	0	46.70	0	0.00	47.25	0	622	0.00%
2023/10/18	0	0.00	0	47.50	46.55	0	654	0.00%
2023/10/17	0	47.75	0	0.00	47.40	0	671	0.00%
2023/10/11	0.6	52.36	0.1	52.81	51.70	0.5	712	0.07%
2023/10/06	0.1	57.60	0	57.80	57.30	0.1	707	0.01%
2023/10/05	0	56.50	0	0.00	56.40	0	723	0.00%
2023/10/04	0	0.00	0.1	56.73	56.20	-0.1	738	-0.01%
2023/10/03	0.1	57.50	0	57.47	57.00	0.1	753	0.01%
2023/10/02	0	57.70	0.1	57.60	57.80	-0.1	779	-0.01%
2023/09/28	0	57.00	0	57.28	57.10	0	800	0.00%
2023/09/27	0.1	56.48	0	56.30	56.80	0.1	824	0.01%
2023/09/26	0	0.00	0	56.80	56.30	0	877	0.00%
2023/09/25	0	56.30	0	0.00	56.90	0	909	0.00%
2023/09/21	0	0.00	0	55.50	55.10	0	986	0.00%
2023/09/20	0	56.01	0.2	55.85	55.70	-0.2	1,072	-0.02%
2023/09/19	0.2	56.65	0.2	56.58	56.10	-0.1	1,149	-0.01%
2023/09/18	0.2	57.08	0	0.00	57.10	0.2	1,155	0.02%
2023/09/14	0	0.00	0.5	56.44	56.20	-0.5	1,187	-0.05%
2023/09/13	0.5	54.50	0	0.00	55.00	0.5	1,206	0.05%
2023/09/11	0	0.00	0	55.30	54.50	0	1,237	0.00%
2023/09/08	0	54.70	0	0.00	55.00	0	1,240	0.00%
2023/09/01	1.2	58.17	0	0.00	58.40	1.2	1,266	0.09%
2023/08/30	0	0.00	1	57.10	57.50	-1	1,277	-0.08%
2023/08/28	0	56.00	0	55.61	54.60	0	1,307	0.00%
2023/08/25	1	55.70	0	0.00	55.60	1	1,314	0.08%
2023/08/24	0	0.00	0.2	55.25	55.30	-0.2	1,321	-0.02%
2023/08/23	0.4	54.50	0	55.20	54.20	0.4	1,328	0.03%
2023/08/18	0	0.00	0.1	57.80	56.80	-0.1	1,397	-0.01%
2023/08/17	0.1	56.33	0.2	57.19	57.80	-0.1	1,420	-0.01%
2023/08/16	0.3	57.17	0.3	57.47	57.10	0	1,437	0.00%
2023/08/15	0.3	57.19	0	0.00	57.50	0.3	1,458	0.02%
2023/08/11	0	0.00	1	60.04	59.40	-1	1,477	-0.07%
2023/08/10	0.3	60.77	0.2	60.30	60.30	0.1	1,481	0.01%
2023/08/09	0.9	61.10	0.5	60.82	60.70	0.4	1,492	0.02%
2023/08/08	0.5	61.30	0	0.00	60.80	0.5	1,505	0.03%
2023/08/07	0.1	61.50	0	0.00	62.00	0.1	1,543	0.01%
2023/08/04	0	0.00	0	62.30	62.00	0	1,570	0.00%
2023/08/02	0	64.20	0.1	63.36	62.20	-0.1	1,613	-0.01%
2023/08/01	0.1	63.85	2.1	64.94	64.20	-2	1,681	-0.12%
2023/07/31	8.1	63.61	9.5	62.45	62.40	-1.4	1,892	-0.07%
2023/07/28	6.5	64.83	2.1	64.46	64.50	4.4	1,955	0.22%
2023/07/27	0	0.00	0.1	66.10	66.10	-0.1	1,869	0.00%
2023/07/26	0.2	60.60	1.1	60.81	60.10	-0.9	1,872	-0.05%
2023/07/25	1.1	61.41	0.2	60.44	61.80	0.8	1,894	0.04%
2023/07/24	0.2	60.03	0.3	60.46	59.90	-0.1	1,888	0.00%
2023/07/21	0.3	62.30	1.8	61.10	60.40	-1.5	1,892	-0.08%
2023/07/20	0.8	61.33	3.4	62.21	62.30	-2.6	1,888	-0.14%
2023/07/19	3.4	62.41	0	60.70	62.30	3.4	1,914	0.18%
2023/07/18	0	61.00	0.3	61.33	59.10	-0.3	1,934	-0.02%
2023/07/17	0.3	61.88	0.1	62.16	62.00	0.2	2,063	0.01%
2023/07/14	0.1	60.63	0.1	60.90	60.50	0	2,147	0.00%
2023/07/13	0.1	60.30	0.1	60.50	59.80	0	2,154	0.00%
2023/07/12	0.1	62.50	0.7	62.43	60.60	-0.6	2,175	-0.03%
2023/07/11	0.7	63.36	1.1	63.44	63.00	-0.4	2,166	-0.02%
2023/07/10	1.1	65.05	0.1	64.37	64.20	0.9	2,164	0.04%
2023/07/07	0.1	64.41	0.1	63.47	64.80	0	2,163	0.00%
2023/07/06	1.1	63.11	1.4	63.94	64.60	-0.3	2,146	-0.01%
2023/07/05	1.4	65.78	1.2	65.72	64.20	0.1	2,135	0.01%
2023/07/04	1.2	66.49	3.3	65.71	65.10	-2.1	2,115	-0.10%
2023/07/03	1.7	64.40	20.2	62.69	64.70	-18.5	2,081	-0.89%
2023/06/30	5.8	63.98	3.4	64.74	63.80	2.4	2,058	0.12%
2023/06/29	3.4	63.59	0.1	63.99	63.60	3.3	2,030	0.16%
2023/06/28	16.1	62.20	1.3	62.94	62.20	14.8	2,000	0.74%
2023/06/27	1.3	61.77	0.3	64.50	65.30	1	1,923	0.05%
2023/06/21	0.1	60.10	0	0.00	60.40	0.1	1,863	0.00%
2023/06/20	0	0.00	0	61.58	61.20	0	1,879	0.00%
2023/06/19	0.1	60.27	0.2	60.85	60.20	-0.1	1,868	-0.01%
2023/06/16	0.2	59.86	0	0.00	59.80	0.2	1,867	0.01%
2023/06/15	0	0.00	0	57.10	57.60	0	1,855	0.00%
2023/06/14	0	57.60	0	0.00	57.10	0	1,862	0.00%
2023/06/13	0	0.00	1	57.40	57.30	-1	1,885	-0.05%
2023/06/08	1	58.80	0	0.00	58.10	1	1,920	0.05%
2023/06/07	0.1	59.20	0	0.00	59.10	0.1	1,942	0.00%
2023/06/06	0	0.00	0	58.80	57.80	0	1,944	0.00%
2023/06/05	0	58.50	0	0.00	58.20	0	1,961	0.00%
2023/06/02	0	0.00	1.1	58.19	58.00	-1.1	2,009	-0.05%
2023/06/01	0.1	58.79	0.2	57.65	57.90	-0.2	2,121	-0.01%
2023/05/31	1.3	57.10	0	0.00	57.30	1.3	2,176	0.06%
2023/05/29	0	0.00	0.1	57.70	57.10	-0.1	2,260	0.00%
2023/05/26	0.2	57.00	0	0.00	56.40	0.2	2,289	0.01%
2023/05/25	0.1	60.20	0	0.00	59.50	0.1	2,294	0.00%
2023/05/23	0	0.00	0.1	60.53	61.80	-0.1	2,465	0.00%
2023/05/22	0.1	60.05	0	60.60	60.20	0.1	2,567	0.00%
2023/05/19	0	60.30	0	0.00	59.70	0	2,576	0.00%
2023/05/17	0	0.00	0.1	61.66	61.20	-0.1	2,596	0.00%
2023/05/16	0.1	61.10	0	61.40	60.90	0.1	2,627	0.00%
2023/05/15	0	60.80	0	60.90	60.90	0	2,644	0.00%
2023/05/12	2	64.95	4.6	63.60	62.90	-2.6	2,684	-0.10%
2023/05/11	2	64.95	4.6	63.60	63.60	-2.6	2,740	-0.09%
2023/05/10	5.6	66.88	5.4	67.13	67.10	0.2	2,800	0.01%
2023/05/09	3.4	69.21	5.8	68.77	67.40	-2.4	3,042	-0.08%
2023/05/08	4.8	71.87	27.9	72.58	70.50	-23.2	3,434	-0.67%
2023/05/05	29.9	70.46	4.3	70.94	71.50	25.6	3,380	0.76%
2023/05/04	1.1	68.08	1.2	66.55	69.30	-0.1	3,167	0.00%
2023/05/03	0.4	63.62	10.1	64.89	63.00	-9.7	3,104	-0.31%
2023/05/02	0.1	64.40	75	64.66	64.50	-74.9	3,133	-2.39%
2023/04/28	0	61.49	0	60.47	61.70	0	3,075	0.00%
2023/04/27	0	59.30	0	59.23	59.90	0	3,087	0.00%
2023/04/26	6	58.52	0	59.25	59.00	6	3,144	0.19%
2023/04/25	5	59.40	5.4	59.56	59.50	-0.3	3,236	-0.01%
2023/04/24	1.4	61.21	0.3	61.58	61.30	1	3,219	0.03%
2023/04/21	45.3	61.21	0.2	60.44	58.10	45.2	3,187	1.42%
2023/04/20	28	60.31	4.4	63.93	59.70	23.6	3,152	0.75%
2023/04/19	2.6	59.44	102	62.55	62.10	-99.5	3,038	-3.27%	大賣/
2023/04/18	100	59.03	0.1	59.12	58.20	99.9	2,999	3.33%
2023/04/17	0.1	58.63	0	57.10	59.10	0.1	3,020	0.00%
2023/04/14	0	57.00	0.1	57.17	56.50	-0.1	3,013	0.00%
2023/04/13	0.1	57.00	0.4	56.71	56.60	-0.3	3,039	-0.01%
2023/04/12	0.4	56.75	0	0.00	56.90	0.4	3,049	0.01%
2023/04/06	0	56.90	0	0.00	56.50	0	3,531	0.00%
2023/03/30	0	0.00	0	56.30	55.50	0	3,700	0.00%
2023/03/29	0	56.00	0	0.00	56.00	0	3,727	0.00%
2023/03/28	0	0.00	0.5	55.82	54.50	-0.5	3,727	-0.01%
2023/03/27	0.5	55.98	0	0.00	56.10	0.5	3,754	0.01%
2023/03/24	0	55.80	0.2	55.85	55.80	-0.2	3,788	0.00%
2023/03/23	0.2	56.20	0.1	55.61	55.80	0.1	3,780	0.00%
2023/03/22	0.1	54.30	0.1	54.50	54.60	0	3,781	0.00%
2023/03/21	0.1	54.30	0	0.00	54.70	0.1	3,807	0.00%
2023/03/17	0	0.00	0.3	53.98	53.70	-0.3	3,789	-0.01%
2023/03/16	0.3	53.80	0.5	53.91	53.70	-0.2	3,785	-0.01%
2023/03/15	0	56.00	0	0.00	55.40	0	3,775	0.00%
2023/03/14	0	0.00	0.3	57.37	55.40	-0.3	3,800	-0.01%
2023/03/13	0.3	55.93	0	55.80	56.40	0.2	3,787	0.01%
2023/03/10	0	58.60	0.5	57.00	56.50	-0.5	3,765	-0.01%
2023/03/07	1	59.30	0	0.00	58.80	1	3,703	0.03%
2023/03/06	1	62.60	0.4	59.79	60.20	0.7	3,657	0.02%
2023/03/03	1.4	65.99	2.5	65.94	65.90	-1.2	3,535	-0.03%
2023/03/02	1.5	63.61	0.4	63.54	63.80	1.2	3,457	0.03%
2023/03/01	0.4	62.21	0	0.00	61.70	0.4	3,403	0.01%
2023/02/24	0	0.00	0	62.10	60.70	0	3,361	0.00%
2023/02/23	0	63.80	0.6	63.35	62.70	-0.6	3,325	-0.02%
2023/02/22	2.6	64.26	2.1	63.64	63.90	0.5	3,277	0.01%
2023/02/21	0.1	62.39	0.2	62.10	61.90	0	3,122	0.00%
2023/02/20	0.2	61.51	0.2	60.92	62.70	0	3,071	0.00%
2023/02/17	0	59.30	1.2	58.87	59.50	-1.2	2,946	-0.04%
2023/02/16	2.4	59.23	2.4	59.04	59.10	0	2,922	0.00%
2023/02/15	11.4	59.99	0.1	60.00	59.30	11.2	2,911	0.39%
2023/02/14	0.1	58.00	0.1	57.99	59.30	0	2,875	0.00%
2023/02/13	0.1	58.20	0	0.00	58.00	0.1	2,824	0.00%
2023/02/09	0	0.00	2.6	60.41	60.00	-2.6	2,737	-0.09%
2023/02/07	5.5	63.29	7.2	62.57	63.30	-1.7	2,560	-0.07%
2023/02/06	7.3	61.00	6	61.02	59.90	1.3	2,283	0.06%
2023/02/02	0	0.00	1.2	53.14	52.60	-1.2	1,812	-0.06%
2023/02/01	0	52.00	0.6	52.12	52.00	-0.6	1,783	-0.03%
2023/01/31	0.8	52.13	1	51.79	52.50	-0.3	1,762	-0.02%
2023/01/30	0	49.90	0	50.03	49.40	0	1,707	0.00%
2023/01/17	1	49.50	1.8	49.72	49.75	-0.8	1,690	-0.05%
2023/01/16	2.7	50.41	1.3	50.15	50.50	1.4	1,644	0.09%
2023/01/13	1.4	49.48	4.5	49.72	51.00	-3.1	1,577	-0.19%
2023/01/12	0.5	47.78	0.1	47.41	47.65	0.3	1,474	0.02%
2023/01/11	1.1	47.50	1	47.80	47.90	0.1	1,463	0.01%
2023/01/10	3	47.87	5.6	47.36	47.00	-2.5	1,450	-0.18%
2023/01/09	2.5	47.22	11.2	47.95	47.95	-8.8	1,436	-0.61%
2023/01/06	4.1	46.76	0.8	47.44	46.10	3.3	1,407	0.24%
2023/01/05	2.7	46.38	1.2	45.96	45.95	1.5	1,367	0.11%
2023/01/04	1.2	44.67	3.6	45.01	44.35	-2.4	1,331	-0.18%
2023/01/03	0.1	46.20	5.3	45.90	45.50	-5.2	1,309	-0.40%
2022/12/30	3.3	48.11	1.2	47.94	47.65	2	1,274	0.16%
2022/12/29	2.4	48.10	6.9	48.33	47.65	-4.5	1,256	-0.36%
2022/12/28	2.2	51.07	12.6	49.82	49.00	-10.4	1,227	-0.85%
2022/12/27	4.1	49.63	3.5	50.41	51.40	0.5	1,133	0.05%
2022/12/26	14.3	52.23	11.9	52.50	51.70	2.3	1,027	0.23%
2022/12/23	11.4	50.13	7.1	50.43	52.00	4.3	741	0.58%
2022/12/22	17	47.98	0	48.60	49.15	17	582	2.92%
2022/12/21	0.7	47.83	0.8	47.53	47.00	-0.1	560	-0.02%
2022/12/20	0	45.64	0.1	44.85	45.00	-0.1	528	-0.02%
2022/12/19	1	47.35	1.5	46.49	46.30	-0.5	524	-0.09%
2022/12/16	1.1	47.26	7.9	46.52	45.50	-6.8	493	-1.37%
2022/12/15	0	46.55	0.2	46.28	46.30	-0.2	456	-0.04%
2022/12/14	1.6	47.57	0.1	47.94	47.80	1.5	453	0.33%
2022/12/13	0.1	47.42	0.2	48.23	47.05	-0.1	425	-0.02%
2022/12/12	0	46.81	0.2	45.74	46.80	-0.1	392	-0.04%
2022/12/09	0.3	46.15	1.2	45.83	45.40	-0.9	387	-0.24%
2022/12/08	0.1	45.65	0	45.86	46.30	0.1	395	0.02%
2022/12/07	0.2	46.22	0.4	46.46	46.60	-0.2	436	-0.05%
2022/12/06	7.3	47.89	0	47.95	47.05	7.3	438	1.66%
2022/12/05	0.1	45.12	0.1	44.47	44.25	-0.1	421	-0.01%
2022/12/02	0.1	44.20	0.2	44.42	44.25	-0.2	427	-0.04%
2022/12/01	0.1	43.70	1.1	42.85	43.80	-1	448	-0.22%
2022/11/30	0.1	43.19	0	42.60	42.85	0.1	482	0.02%
2022/11/29	0	42.22	0.1	42.90	42.85	0	579	-0.01%
2022/11/28	2.1	43.13	0.1	42.20	43.20	2	710	0.27%
2022/11/25	0	41.35	0.2	41.20	41.30	-0.2	744	-0.02%
2022/11/24	0	0.00	0.2	41.42	41.10	-0.2	789	-0.02%
2022/11/23	0.6	41.25	0	0.00	42.20	0.6	791	0.07%
2022/11/22	0.1	40.75	0	42.10	40.70	0.1	795	0.01%
2022/11/21	0	41.50	1	41.60	42.05	-1	798	-0.12%
2022/11/18	0.4	40.65	0.4	40.28	40.45	0.1	799	0.01%
2022/11/17	0	39.55	0.1	40.30	40.25	-0.1	807	-0.01%
2022/11/16	0.1	38.65	0.1	39.23	38.95	0	810	0.00%
2022/11/15	0	39.04	0.2	39.00	39.25	-0.2	824	-0.02%
2022/11/14	0.1	39.08	0.3	39.28	39.15	-0.2	826	-0.03%
2022/11/11	0.2	38.05	0	38.10	38.00	0.2	831	0.03%
2022/11/10	1.2	41.07	0	0.00	41.50	1.2	832	0.15%
2022/11/07	0	0.00	0.1	40.89	40.40	-0.1	830	-0.01%
2022/11/04	0	39.92	0	39.82	40.90	0	831	0.00%
2022/11/03	0.1	39.10	0.1	39.69	39.80	0	831	0.01%
2022/11/02	0.1	39.25	0.1	39.30	38.85	-0.1	836	-0.01%
2022/11/01	0.1	38.64	0.3	38.54	39.05	-0.2	841	-0.02%
2022/10/31	0.1	36.75	0.1	37.45	37.20	0	839	0.00%
2022/10/28	0.1	36.00	0.1	35.98	36.10	0	841	0.00%
2022/10/27	0.4	36.54	0	36.70	37.10	0.3	845	0.04%
2022/10/26	0	35.65	0	0.00	35.40	0	847	0.00%
2022/10/24	0	0.00	0	35.25	34.80	0	847	0.00%
2022/10/21	0	34.50	0	0.00	34.70	0	852	0.00%
2022/10/20	0	34.70	0	0.00	35.20	0	859	0.00%
2022/10/14	0.1	36.19	0	36.20	36.10	0.1	968	0.01%
2022/10/13	0	0.00	0.3	37.80	35.10	-0.3	971	-0.03%
2022/10/12	0.3	38.27	0	39.00	38.00	0.3	968	0.03%
2022/10/11	0	38.85	0.1	39.34	38.90	-0.1	973	-0.01%
2022/10/07	0	40.85	0.2	41.06	40.55	-0.2	984	-0.02%
2022/10/06	0.2	40.98	0.1	40.16	41.00	0.1	1,002	0.01%
2022/10/05	0.1	40.45	2	40.85	40.55	-1.9	1,032	-0.18%
2022/10/03	0	0.00	0	40.55	39.90	0	1,100	0.00%
2022/09/30	0	39.30	0	39.90	40.55	0	1,145	0.00%
2022/09/29	0	40.90	1.3	40.82	40.80	-1.3	1,167	-0.11%
2022/09/28	0.3	40.26	0.9	39.77	39.25	-0.6	1,202	-0.05%
2022/09/27	0.9	41.91	0	41.80	42.05	0.9	1,210	0.07%
2022/09/26	0	42.70	0.4	42.54	41.70	-0.4	1,248	-0.03%
2022/09/23	0.4	44.86	0.5	45.13	44.00	-0.1	1,349	-0.01%
2022/09/22	0.5	45.11	0	0.00	45.50	0.5	1,756	0.03%
2022/09/21	0	0.00	0	44.87	44.55	0	1,899	0.00%
2022/09/20	0	45.50	0	45.75	45.50	0	1,959	0.00%
2022/09/19	1	45.75	1	46.20	45.30	0	1,961	0.00%
2022/09/16	1	47.15	2.3	46.84	46.80	-1.3	1,968	-0.07%
2022/09/15	0.3	48.30	0.1	48.85	48.00	0.2	2,014	0.01%
2022/09/14	4.1	50.59	1.5	49.90	48.55	2.7	2,099	0.13%
2022/09/13	0.1	47.97	0.1	48.07	49.25	0	2,051	0.00%
2022/09/12	0.5	47.09	1.1	48.27	48.45	-0.6	2,034	-0.03%
2022/09/08	1.1	44.29	0.2	44.70	46.30	0.8	2,012	0.04%
2022/09/07	3.3	45.39	4.3	46.06	45.30	-1	1,997	-0.05%
2022/09/06	1.3	46.72	0.1	48.59	44.60	1.2	1,971	0.06%
2022/09/05	0.1	50.13	0	51.48	49.00	0.1	1,932	0.00%
2022/09/02	4	48.58	6.3	49.18	48.95	-2.3	1,833	-0.12%
2022/09/01	2.3	46.63	1.3	47.58	46.25	1	1,701	0.06%
2022/08/31	0.4	46.61	2	46.27	49.40	-1.6	1,656	-0.10%
2022/08/30	0.3	44.34	0	0.00	44.95	0.3	1,611	0.02%
2022/08/29	0	0.00	0	43.50	43.45	0	1,608	0.00%
2022/08/26	0.6	45.48	1	45.60	45.25	-0.4	1,604	-0.03%
2022/08/25	0	44.35	0.1	44.23	45.00	-0.1	1,596	-0.01%
2022/08/24	0	44.65	0	44.65	45.10	0	1,591	0.00%
2022/08/23	0	44.10	0	43.73	43.80	0	1,581	0.00%
2022/08/22	0.1	44.30	0.4	44.68	44.30	-0.3	1,574	-0.02%
2022/08/19	0	43.70	0.1	43.87	43.45	0	1,557	0.00%
2022/08/18	0.1	43.95	0.2	44.18	43.80	-0.2	1,552	-0.01%
2022/08/17	0	43.87	1	44.00	43.70	-1	1,540	-0.06%
2022/08/16	0	0.00	0	42.90	42.85	0	1,532	0.00%
2022/08/15	0	0.00	0	42.15	42.15	0	1,528	0.00%
2022/08/12	0.7	42.41	0	42.75	42.65	0.7	1,526	0.05%
2022/08/11	0	0.00	0	41.50	41.90	0	1,522	0.00%
2022/08/10	0	41.29	0	0.00	41.20	0	1,520	0.00%
2022/08/09	0	0.00	0.1	40.67	41.10	-0.1	1,518	-0.01%
2022/08/08	0.1	40.45	0	0.00	40.75	0.1	1,511	0.01%
2022/08/03	2	40.80	0.1	41.87	41.20	1.9	1,504	0.13%
2022/08/02	0.1	43.50	0.5	42.82	42.00	-0.3	1,496	-0.02%
2022/08/01	0	0.00	0.2	43.95	43.75	-0.2	1,491	-0.01%
2022/07/29	1	44.80	1.3	44.32	44.20	-0.3	1,487	-0.02%
2022/07/28	0.1	44.31	0.3	45.01	44.50	-0.2	1,482	-0.01%
2022/07/27	0.8	44.81	0.4	44.98	44.85	0.4	1,479	0.03%
2022/07/26	0.7	45.27	0	46.40	45.30	0.7	1,471	0.05%
2022/07/25	2	45.33	2.1	45.86	46.00	-0.1	1,441	-0.01%
2022/07/22	1.1	43.86	0	0.00	43.95	1.1	1,374	0.08%
2022/07/21	0	0.00	1	42.80	43.45	-1	1,367	-0.07%
2022/07/20	0	43.20	0.1	43.68	42.75	-0.1	1,369	-0.01%
2022/07/19	1.1	43.97	1	45.20	43.45	0.1	1,377	0.01%
2022/07/18	0	43.53	10.2	43.61	43.50	-10.2	1,388	-0.74%
2022/07/15	1.2	43.97	0.2	44.31	43.80	1	1,385	0.07%
2022/07/14	1.1	43.93	6.2	44.11	45.45	-5.1	1,373	-0.37%
2022/07/13	5.4	44.76	1.2	44.68	45.00	4.2	1,375	0.30%
2022/07/12	7.2	42.63	1.3	44.64	42.45	5.9	1,350	0.43%
2022/07/11	2.1	43.10	2.2	43.82	44.25	-0.1	1,321	-0.01%
2022/07/08	0.4	42.75	1.4	43.54	42.10	-1	1,288	-0.08%
2022/07/07	1.4	39.77	1.5	40.21	40.50	-0.1	1,241	-0.01%
2022/07/06	12.5	41.92	3	42.77	41.20	9.5	1,217	0.78%
2022/07/05	2	41.20	0.1	40.83	40.30	2	1,176	0.17%
2022/07/04	1	40.90	0	0.00	40.15	1	1,156	0.09%
2022/07/01	2	45.58	2	47.50	43.20	0	1,115	0.00%
2022/06/30	4.1	49.68	8.1	50.43	48.00	-4.1	1,006	-0.41%
2022/06/29	4	48.30	2	48.30	48.30	2	592	0.34%
2022/06/28	0.1	42.15	1.7	44.01	43.95	-1.5	443	-0.35%
2022/06/27	0.4	40.66	0	0.00	40.85	0.4	382	0.11%
2022/06/24	0.3	40.95	0	41.02	40.35	0.3	379	0.07%
2022/06/23	2	42.17	1.1	40.55	41.05	0.9	369	0.26%
2022/06/22	0.1	44.26	4	44.58	44.25	-3.9	314	-1.25%
2022/06/17	0	0.00	0	40.00	39.95	0	237	0.00%
2022/06/16	0	40.63	0	0.00	40.00	0	240	0.00%
2022/06/15	0	0.00	0	40.30	40.05	0	239	0.00%
2022/06/14	0	39.00	0	0.00	39.80	0	241	0.00%
2022/06/13	0	0.00	0	40.50	40.00	0	242	0.00%
2022/06/10	0	41.15	0.3	41.65	41.20	-0.3	243	-0.11%
2022/06/09	0	0.00	0.2	41.00	40.95	-0.2	243	-0.07%
2022/06/08	0.4	41.40	0	41.40	41.10	0.4	244	0.17%
2022/06/07	0	40.48	0	0.00	41.15	0	242	0.00%
2022/06/01	0	0.00	0	38.70	38.70	0	242	0.00%
2022/05/31	0	0.00	0	39.00	38.75	0	242	0.00%
2022/05/30	0	37.90	0	0.00	38.20	0	241	0.00%
2022/05/27	0	37.28	0	0.00	37.80	0	240	0.00%
2022/05/26	0	36.99	0	0.00	37.50	0	241	0.00%
2022/05/25	0	0.00	0	37.25	37.10	0	242	0.00%
2022/05/24	0	0.00	0	38.00	37.10	0	246	0.00%
2022/05/23	0	37.90	0	0.00	37.45	0	247	0.00%
2022/05/20	0	0.00	0	38.20	37.05	0	249	0.00%
2022/05/19	0	0.00	0	37.20	37.40	0	251	0.00%
2022/05/18	0	37.36	0	0.00	38.10	0	251	0.00%
2022/05/17	0	36.94	0	0.00	37.25	0	251	0.00%
2022/05/13	0	35.61	0	37.00	36.90	0	255	0.00%
2022/05/12	0	35.70	0	35.95	34.50	0	254	0.00%
2022/05/11	0	35.86	0	35.95	36.00	0	255	0.00%
2022/05/10	0	35.50	0	35.90	36.30	0	255	0.00%
2022/05/09	0	37.00	0	0.00	36.00	0	257	0.00%
2022/05/06	2	37.20	0	0.00	37.15	2	260	0.77%
2022/05/04	0	0.00	1	37.80	37.80	-1	265	-0.38%
2022/05/03	0	37.68	0	38.33	38.60	0	266	0.00%
2022/04/29	0	38.38	0	38.10	37.65	0	270	-0.01%
2022/04/28	1	37.82	0	0.00	37.95	1	272	0.38%
2022/04/25	0	0.00	0	44.65	40.25	0	263	0.00%
2022/04/22	1	45.10	0	45.75	44.60	1	254	0.39%
2022/04/21	0	43.54	0	0.00	43.80	0	236	0.00%
2022/04/19	0	0.00	0	45.55	44.85	0	232	0.00%
2022/04/18	0	43.90	2	45.10	44.55	-2	215	-0.93%
2022/04/11	0	42.20	0.1	42.50	41.40	-0.1	207	-0.04%
2022/04/08	0	0.00	0.1	42.54	42.15	-0.1	210	-0.02%
2022/04/07	0.1	42.21	0	42.50	41.70	0.1	213	0.06%
2022/04/06	0	42.45	0	42.70	42.35	0	215	0.00%
2022/03/28	0	0.00	0.3	43.61	43.65	-0.3	227	-0.12%
2022/03/25	0	0.00	1.1	42.79	43.45	-1.1	225	-0.49%
2022/03/24	0	43.95	0.1	43.71	43.20	-0.1	225	-0.04%
2022/03/23	0.5	44.85	1	44.30	43.80	-0.5	227	-0.24%
2022/03/22	1	43.75	1	44.30	44.00	0	225	0.00%
2022/03/21	0	40.20	0	0.00	40.90	0	216	0.00%
2022/03/17	5	39.10	0	0.00	39.55	5	227	2.20%
2022/03/10	2	41.10	0	41.02	41.05	2	270	0.72%
2022/03/09	0	40.45	0	0.00	40.40	0	274	0.01%
2022/02/22	0	0.00	0.1	43.42	42.60	-0.1	429	-0.02%
2022/02/21	0.1	43.80	0	0.00	43.95	0.1	432	0.02%
2022/02/07	0	0.00	1.2	43.36	44.70	-1.2	593	-0.19%
2022/01/26	0	43.95	0.9	42.73	44.45	-0.9	592	-0.14%
2022/01/25	2	42.25	0	0.00	42.40	2	594	0.34%
2022/01/24	0	0.00	0	43.71	43.95	0	604	0.00%
2022/01/21	0	0.00	0.1	45.39	44.55	-0.1	604	-0.02%
2022/01/20	0.1	45.60	0	0.00	45.40	0.1	604	0.02%
2022/01/19	0	45.70	0	0.00	45.45	0	607	0.01%
2022/01/18	2	46.15	2	46.98	46.35	0	607	0.00%
2022/01/14	1	46.50	0	0.00	46.45	1	611	0.16%
2022/01/12	1	47.35	0	0.00	47.40	1	610	0.16%
2022/01/03	0	0.00	0	51.50	50.90	0	682	0.00%
2021/12/27	0	0.00	1	51.50	51.50	-1	725	-0.14%
2021/12/23	1	52.00	1	52.00	52.00	0	738	0.00%
2021/12/20	0	0.00	0	52.50	52.00	0	790	0.00%
2021/12/17	0	52.20	0.1	51.90	51.10	-0.1	792	-0.01%
2021/12/16	0.1	53.00	1.1	52.10	52.10	-1	803	-0.13%
2021/12/15	0.1	52.58	0	0.00	53.20	0.1	804	0.01%
2021/12/14	0	0.00	0.1	53.90	52.30	-0.1	805	-0.01%
2021/12/13	0.1	55.41	0	0.00	54.50	0.1	804	0.01%
2021/12/10	2	55.55	1	55.70	55.70	1	802	0.12%
2021/12/09	0	0.00	0	58.20	57.80	0	788	0.00%
2021/12/08	0	58.30	0	59.40	59.40	0	786	0.00%
2021/12/07	0	0.00	0	58.00	58.30	0	787	0.00%
2021/12/06	0	0.00	0.1	58.52	58.50	-0.1	794	-0.01%
2021/12/03	0	58.50	0	58.45	58.50	0	809	0.00%
2021/12/02	0	59.30	0.2	58.94	58.00	-0.2	840	-0.03%
2021/12/01	0.2	59.85	0	0.00	60.60	0.2	843	0.02%
2021/11/30	3	57.00	0.1	57.97	58.90	2.9	840	0.35%
2021/11/29	3.1	57.88	1	58.90	57.40	2.1	841	0.25%
2021/11/23	1	56.70	1	58.00	55.30	0	825	0.00%
2021/11/22	2	58.80	0	0.00	57.60	2	833	0.24%
2021/11/15	0	0.00	0	58.80	58.60	0	1,110	0.00%
2021/11/11	0	0.00	3	59.60	59.60	-3	1,154	-0.26%
2021/11/08	0	0.00	1	50.80	50.80	-1	1,153	-0.09%
2021/11/02	0	0.00	1	51.20	50.80	-1	1,320	-0.08%
2021/10/28	1	51.70	0	0.00	51.50	1	1,441	0.07%
2021/10/20	1	53.20	0	0.00	53.00	1	1,942	0.05%
2021/10/19	2	53.15	0	0.00	53.40	2	1,949	0.10%
2021/10/18	0	0.00	1	54.80	54.00	-1	1,961	-0.05%
2021/10/14	1	51.80	0	0.00	52.00	1	2,114	0.05%
2021/10/13	0	0.00	1	51.60	51.60	-1	2,134	-0.05%
2021/10/12	2	58.00	5	55.62	54.00	-3	2,137	-0.14%
2021/10/08	3	54.10	0	0.00	53.50	3	2,144	0.14%
2021/10/01	0	0.00	0	54.50	50.10	0	2,233	0.00%
2021/09/29	2	55.00	0	0.00	55.00	2	2,214	0.09%
2021/09/27	0	0.00	1	59.70	61.20	-1	2,187	-0.05%
2021/09/23	1	56.70	2	57.40	56.40	-1	2,208	-0.05%
2021/09/22	1	54.10	0	0.00	54.80	1	2,195	0.05%
2021/09/16	1	57.20	0	0.00	57.00	1	2,193	0.05%
2021/09/14	0	0.00	1	58.60	58.30	-1	2,193	-0.05%
2021/09/13	0	58.50	0	0.00	58.70	0	2,193	0.00%
2021/09/10	1	58.10	0	0.00	58.00	1	2,193	0.05%
2021/09/09	0	0.00	1	58.20	59.20	-1	2,185	-0.05%
2021/09/07	1	59.20	1	60.10	60.10	0	2,159	0.00%
2021/09/06	1	58.90	1	59.00	59.00	0	2,128	0.00%
2021/09/03	1	60.50	0	0.00	60.30	1	2,106	0.05%
2021/09/02	1	60.90	2	60.70	60.70	-1	2,097	-0.05%
2021/09/01	2	64.55	3	63.60	62.40	-1	2,087	-0.05%
2021/08/31	1	63.90	1	63.60	63.60	0	2,068	0.00%
2021/08/26	1	63.30	1	64.80	64.80	0	2,077	0.00%
2021/08/24	1	66.50	0	0.00	64.00	1	2,040	0.05%
2021/08/23	1	66.80	0	0.00	66.20	1	2,021	0.05%
2021/08/20	1	70.70	0	0.00	65.90	1	2,001	0.05%
2021/08/19	1	70.90	1	70.10	70.90	0	1,914	0.00%
2021/08/18	1	62.70	2	63.25	65.20	-1	2,006	-0.05%
2021/08/16	0	0.00	2	67.20	71.50	-2	1,995	-0.10%
2021/08/12	2	68.20	6	68.92	72.10	-4	1,978	-0.20%
2021/08/11	1	63.40	0	0.00	65.60	1	1,943	0.05%
2021/08/10	5	67.20	0	0.00	65.60	5	1,938	0.26%
2021/08/09	0	0.00	6	74.85	72.80	-6	1,941	-0.31%
2021/08/06	0	0.00	6	67.97	73.40	-6	1,901	-0.32%
2021/08/05	20	64.09	10	62.65	66.80	10	1,941	0.52%
2021/08/04	10	59.90	11	60.55	60.80	-1	1,952	-0.05%
2021/08/03	0	0.00	1	58.40	62.50	-1	1,923	-0.05%
2021/07/30	2	57.90	5	55.70	56.10	-3	1,795	-0.17%
2021/07/29	13	53.83	22.1	53.15	54.60	-9.1	1,659	-0.55%
2021/07/28	14	49.20	47	48.96	49.65	-33	1,541	-2.14%
2021/07/27	3	43.80	37	46.53	45.15	-34	1,448	-2.35%
2021/07/26	22	43.14	5.3	43.22	43.10	16.8	1,406	1.19%
2021/07/23	25	40.15	21	40.33	40.20	4	1,376	0.29%
2021/07/22	20	39.91	17	39.67	39.80	3	1,374	0.22%
2021/07/21	61	43.85	15	40.46	40.20	46	1,372	3.35%
2021/07/20	3	43.08	1	44.39	44.40	2	1,282	0.16%
2021/07/19	2	41.30	0	39.60	40.40	2	1,219	0.16%
2021/07/15	3	39.47	2	39.70	40.35	1	1,218	0.08%
2021/07/14	1.3	38.19	2	40.25	40.95	-0.8	1,255	-0.06%
2021/07/13	1	38.20	1	39.00	37.25	0	1,251	0.00%
2021/07/12	2	36.90	0	0.00	37.30	2	1,232	0.16%
2021/07/09	0	0.00	4	37.35	37.95	-4	1,234	-0.32%
2021/07/08	1	36.20	0	36.30	36.80	1	1,228	0.08%
2021/07/01	4	36.26	0	0.00	35.55	4	1,269	0.32%
2021/06/30	2	37.65	0	0.00	37.15	2	1,269	0.16%
2021/06/28	0	0.00	44	35.53	35.60	-44	1,268	-3.47%
2021/06/25	0	0.00	2	35.70	35.50	-2	1,274	-0.16%
2021/06/08	0	0.00	2	35.15	35.20	-2	1,532	-0.13%
2021/06/03	0	0.00	1	36.20	36.85	-1	1,582	-0.06%
2021/06/02	0	0.00	1	36.25	36.05	-1	1,581	-0.06%
2021/05/31	44	35.82	0	0.00	36.50	44	1,551	2.84%
2021/05/28	0	0.00	2	35.00	35.05	-2	1,530	-0.13%
2021/05/27	0	0.00	1	36.50	35.80	-1	1,510	-0.07%
2021/05/26	2	37.23	17	38.79	36.35	-15	1,489	-1.01%
2021/05/24	8.1	35.20	3	35.52	35.35	5.1	1,298	0.39%
2021/05/18	0	0.00	2	32.40	31.80	-2	1,213	-0.16%
2021/05/17	0	0.00	3	33.65	33.70	-3	1,189	-0.25%
2021/05/14	0	0.00	13	31.63	30.65	-13	1,141	-1.14%
2021/05/13	13	35.39	0	0.00	32.50	13	1,128	1.15%
2021/05/12	3	33.63	3	33.38	33.45	0	1,049	0.00%
2021/05/05	0	0.00	5	32.00	32.05	-5	990	-0.50%
2021/05/03	0	0.00	30	32.52	32.50	-30	974	-3.08%
2021/04/27	2	34.78	0	0.00	34.00	2	955	0.21%
2021/04/26	0	0.00	1	33.00	33.00	-1	941	-0.11%
2021/04/22	7	34.20	0	0.00	32.90	7	925	0.76%
2021/04/21	1	35.25	0	0.00	35.00	1	904	0.11%
2021/04/20	1	37.50	20	38.10	36.30	-19	883	-2.15%
2021/04/19	50	36.85	7	36.19	36.85	43	800	5.37%
2021/04/16	0	0.00	0	35.70	33.50	0	733	0.00%
2021/04/13	0	0.00	5	34.00	32.50	-5	695	-0.72%
2021/04/08	0	0.00	2	33.00	32.75	-2	655	-0.30%
2021/04/07	2	32.70	10	33.00	33.00	-8	646	-1.24%
2021/04/06	0	0.00	0	32.35	32.60	0	633	0.00%
2021/04/01	0	0.00	1	32.50	32.20	-1	621	-0.16%
2021/03/31	0	0.00	2	31.50	31.80	-2	595	-0.34%
2021/03/30	0	0.00	5	31.00	31.00	-5	584	-0.85%
2021/03/26	3	30.97	0	0.00	30.90	3	569	0.53%
2021/03/25	5	34.20	3	33.30	31.35	2	556	0.36%
2021/03/24	8	33.49	0	0.00	34.00	8	511	1.56%
2021/03/23	6	31.65	0	31.65	31.65	6	392	1.53%
2021/03/22	0	0.00	1	28.80	28.80	-1	342	-0.29%
2021/03/18	0	0.00	1	28.90	29.05	-1	322	-0.31%
2021/03/12	0	0.00	1	28.50	28.60	-1	280	-0.36%
2021/03/10	1	28.45	4	28.35	28.40	-3	252	-1.19%
2021/03/09	0	0.00	1	27.50	27.50	-1	192	-0.52%
2021/03/02	1	23.65	0	0.00	23.40	1	170	0.59%
2021/02/23	0	0.00	3	24.75	24.35	-3	165	-1.81%
2021/02/22	1	24.55	1	24.90	24.75	0	161	0.00%
2021/02/19	2	24.05	0	0.00	24.00	2	151	1.32%
2021/01/26	1	22.55	0	0.00	22.55	1	112	0.89%
2021/01/20	0	0.00	0	22.45	22.45	0	130	0.00%
2021/01/07	0	0.00	1	23.00	23.05	-1	129	-0.77%
2021/01/05	1	22.95	0	0.00	22.90	1	128	0.78%
2020/12/08	1	22.85	0	0.00	22.75	1	140	0.71%
2020/12/04	2	23.30	0	0.00	23.20	2	144	1.38%
2020/12/03	1	23.40	0	0.00	23.35	1	155	0.64%
2020/11/11	0	0.00	1	22.35	22.45	-1	204	-0.49%
2020/11/03	1	22.50	0	0.00	22.35	1	222	0.45%
2020/10/15	0	0.00	4	22.90	22.90	-4	277	-1.44%
2020/10/05	0	0.00	1	23.30	23.45	-1	373	-0.27%
2020/09/10	0	0.00	1	24.40	24.45	-1	1,177	-0.08%
2020/09/08	1	24.95	0	0.00	24.75	1	1,249	0.08%
2020/08/24	0	0.00	1	24.50	24.15	-1	1,434	-0.07%
2020/08/20	1	23.05	0	0.00	23.15	1	1,453	0.07%
2020/08/14	0	0.00	0	26.10	25.80	0	1,530	0.00%
2020/08/11	2	25.60	0	0.00	25.65	2	1,627	0.12%
2020/08/05	5	27.60	2	27.70	27.65	3	1,644	0.18%
2020/07/23	2	27.40	0	0.00	27.35	2	1,894	0.11%
2020/07/17	0	0.00	10	27.13	26.60	-10	1,904	-0.52%
2020/07/10	0	0.00	1	29.55	29.05	-1	1,885	-0.05%
2020/07/09	0	0.00	2	30.55	30.35	-2	1,873	-0.11%
2020/07/08	1	29.00	1	29.50	29.95	0	1,839	0.00%
2020/07/07	1	28.50	1	28.60	28.05	0	1,804	0.00%
2020/07/06	0	0.00	3	29.25	28.90	-3	1,784	-0.17%
2020/07/03	2	29.90	2	30.33	29.50	0	1,762	0.00%
2020/07/02	2	30.25	1	30.35	29.80	1	1,738	0.06%
2020/07/01	0	0.00	4	29.59	29.85	-4	1,725	-0.23%
2020/06/29	3	30.03	0	0.00	29.90	3	1,700	0.18%
2020/06/24	0	0.00	13	29.48	29.35	-13	1,671	-0.77%
2020/06/23	0	0.00	2	30.65	30.70	-2	1,644	-0.12%
2020/06/22	3	31.30	4	31.28	31.30	-1	1,587	-0.06%
2020/06/19	12	31.99	1	34.45	31.50	11	1,539	0.71%
2020/06/18	7	34.17	7	34.22	35.00	0	1,434	0.00%
2020/06/17	2	30.95	1	31.90	31.95	1	1,213	0.08%
2020/06/15	1	29.35	2	29.15	29.00	-1	1,081	-0.09%
2020/06/12	2	27.70	0	0.00	27.60	2	1,032	0.19%
2020/06/10	1	29.25	1	28.40	29.00	0	1,022	0.00%
2020/06/09	2	28.03	1	28.40	28.20	1	1,003	0.10%
2020/06/08	1	28.10	2	28.73	28.00	-1	1,004	-0.10%
2020/06/05	9	30.47	0	0.00	29.20	9	981	0.92%
2020/06/04	1	28.70	20	28.72	28.80	-19	882	-2.15%
2020/06/02	0	0.00	6	25.70	25.90	-6	869	-0.69%
2020/05/29	2	26.00	0	0.00	26.25	2	855	0.23%
2020/05/27	4	26.93	5	26.61	26.20	-1	843	-0.12%
2020/05/26	1	28.10	13	27.26	27.35	-12	828	-1.45%
2020/05/25	15	28.73	0	0.00	28.60	15	804	1.86%
2020/05/22	0	0.00	3	27.20	26.85	-3	755	-0.40%
2020/05/21	2	26.53	0	0.00	26.60	2	739	0.27%
2020/05/19	15	28.00	9	27.64	27.85	6	718	0.84%
2020/05/18	5	26.50	18	26.76	27.50	-13	678	-1.91%
2020/05/15	3	25.03	0	0.00	25.00	3	624	0.48%
2020/05/14	9	25.78	0	0.00	25.30	9	624	1.44%
2020/05/13	4.3	26.39	0	0.00	26.40	4.3	616	0.70%
2020/05/08	7	26.83	2.2	26.50	25.70	4.8	583	0.82%
2020/05/07	4	27.48	0	0.00	27.45	4	560	0.71%
2020/05/05	2	28.15	3	29.35	28.60	-1	493	-0.20%
2020/05/04	2	28.90	4	28.64	29.20	-2	455	-0.44%
2020/04/30	10.3	27.70	0	0.00	27.80	10.3	391	2.64%
2020/04/29	0	0.00	1	26.00	26.25	-1	332	-0.30%
2020/04/27	0	0.00	1	24.70	24.80	-1	302	-0.33%
2020/04/21	1	22.10	0	0.00	21.95	1	267	0.37%
2020/04/20	0	0.00	1	23.60	23.30	-1	259	-0.39%
2020/04/14	0	0.00	3	21.28	21.85	-3	225	-1.33%
2020/04/08	0	0.00	2	18.70	18.70	-2	205	-0.97%
2020/03/27	0	0.00	1	15.55	15.60	-1	200	-0.50%
2020/03/26	2	15.45	2	15.13	15.30	0	198	0.00%
2020/03/25	1	14.30	0	0.00	14.75	1	195	0.51%
2020/03/18	1	15.55	0	0.00	14.20	1	181	0.55%
2020/03/05	1	22.30	0	0.00	22.30	1	200	0.50%
2020/02/17	3	23.18	3	23.27	23.05	0	222	0.00%
2020/02/05	0	0.00	2	23.70	23.40	-2	232	-0.86%
2020/01/31	2	22.55	0	0.00	23.20	2	234	0.85%
2020/01/14	0	0.00	0	24.40	24.20	0	228	0.00%
2019/12/31	0	0.00	1	25.40	25.25	-1	226	-0.44%
2019/12/13	2	24.90	0	0.00	24.85	2	237	0.84%
2019/12/11	2	25.35	0	0.00	25.35	2	234	0.85%
2019/12/09	0	0.00	4	25.93	25.90	-4	217	-1.84%
2019/12/05	1	24.30	0	0.00	24.25	1	186	0.54%
2019/12/04	0	0.00	5	24.20	24.45	-5	185	-2.69%
2019/11/28	0	0.00	1	24.50	24.50	-1	182	-0.55%
2019/11/25	4	24.50	2	24.50	24.55	2	177	1.13%
2019/11/22	2	24.73	1	24.65	24.70	1	182	0.55%
2019/11/21	1	24.25	0	0.00	24.20	1	178	0.56%
2019/11/11	1	24.70	0	0.00	24.55	1	174	0.57%
2019/10/09	0	0.00	0	24.95	24.90	0	254	0.00%
2019/10/01	0	0.00	2	25.10	25.00	-2	294	-0.68%
2019/09/27	2	25.05	0	0.00	25.10	2	297	0.67%
2019/09/19	2	26.65	0	0.00	26.20	2	313	0.64%
2019/09/04	0	0.00	2	26.30	26.25	-2	305	-0.65%
2019/08/15	0	0.00	1	24.75	24.70	-1	281	-0.35%
2019/08/14	1	24.65	1	25.30	24.70	0	282	0.00%
2019/07/31	0	0.00	1	25.45	25.20	-1	276	-0.36%
2019/07/30	0	0.00	0	25.20	25.05	0	275	0.00%
2019/07/29	1	25.80	0	0.00	25.80	1	271	0.37%
2019/07/24	0	0.00	1	27.00	26.80	-1	261	-0.38%
2019/07/23	1	27.60	0	0.00	27.50	1	259	0.38%
2019/07/19	0	0.00	2	27.80	27.90	-2	251	-0.80%
2019/07/18	2	28.05	4	27.93	27.80	-2	245	-0.82%
2019/07/17	0	0.00	2	27.28	27.25	-2	222	-0.90%
2019/07/16	1	27.05	6	27.17	27.05	-5	220	-2.27%
2019/07/15	3	27.33	7	27.32	27.20	-4	217	-1.84%
2019/07/12	1	26.75	1	26.90	26.75	0	203	0.00%
2019/07/11	11.1	26.85	2	26.90	26.65	9.1	208	4.36%
2019/07/10	1.1	26.90	3.1	27.20	26.60	-2	207	-0.96%
2019/07/09	8.1	27.29	1	27.10	26.70	7.1	207	3.41%
2019/07/08	1	26.15	1	26.35	26.15	0	183	0.00%
2019/07/05	1	26.30	2	26.23	26.10	-1	186	-0.54%
2019/07/04	2	26.18	0	0.00	26.15	2	203	0.98%
2019/07/03	3	26.50	5	26.88	26.30	-2	204	-0.98%
2019/07/02	4	26.13	3	26.40	26.50	1	200	0.50%
2019/06/18	0	0.00	1	24.70	24.60	-1	358	-0.28%
2019/06/17	1	25.15	2	25.25	25.00	-1	362	-0.28%
2019/05/23	1	23.20	0	0.00	23.25	1	519	0.19%
2019/05/16	0	0.00	1	23.90	23.80	-1	743	-0.13%
2019/05/15	1	23.55	0	0.00	23.60	1	762	0.13%
2019/05/14	0	0.00	10	22.95	23.60	-10	761	-1.31%
2019/05/13	2	23.83	0	0.00	23.60	2	778	0.26%
2019/05/09	2	24.20	0	0.00	24.35	2	780	0.26%
2019/04/29	1	26.30	0	0.00	25.40	1	805	0.12%
2019/04/26	0.1	26.50	0	0.00	26.50	0.1	804	0.01%
2019/04/24	0	0.00	1	27.20	26.75	-1	804	-0.12%
2019/04/23	1	26.85	0	0.00	26.75	1	805	0.12%
2019/04/18	0	0.00	1	27.55	26.60	-1	818	-0.12%
2019/04/17	1	28.15	0	0.00	27.55	1	824	0.12%
2019/04/12	1	27.35	0	30.45	27.30	1	847	0.12%
2019/04/11	1	27.70	0	0.00	27.70	1	862	0.12%
2019/04/10	0	0.00	3	27.95	28.00	-3	858	-0.35%
2019/04/09	2	27.45	1	27.70	27.35	1	845	0.12%
2019/04/08	0	0.00	1	27.40	27.20	-1	843	-0.12%
2019/04/03	2	27.73	2	27.78	27.45	0	838	0.00%
2019/04/02	1	27.20	0	0.00	26.90	1	827	0.12%
2019/04/01	2	27.60	0	0.00	27.30	2	820	0.24%
2019/03/29	12	28.97	6	28.51	28.20	6	807	0.74%
2019/03/28	0	0.00	2	28.45	28.45	-2	703	-0.28%
2019/03/27	1	26.00	1	25.90	25.90	0	674	0.00%
2019/03/25	0	29.00	0	0.00	25.90	0	672	0.00%
2019/03/14	0	0.00	1	27.75	27.30	-1	690	-0.14%
2019/03/13	6	27.80	6	28.32	28.00	0	686	0.00%
2019/03/12	0	0.00	3	26.60	26.80	-3	638	-0.47%
2019/03/07	1	26.40	0	0.00	26.40	1	665	0.15%
2019/03/05	5	26.60	0	0.00	26.50	5	674	0.74%
2019/03/04	0	0.00	1	26.70	26.30	-1	673	-0.15%
2019/02/27	2	26.70	2	26.70	26.50	0	670	0.00%
2019/02/26	0	0.00	13	26.75	26.60	-13	664	-1.96%
2019/02/25	2	26.83	1	26.80	26.80	1	659	0.15%
2019/02/22	7	27.76	0	0.00	27.60	7	646	1.08%
2019/02/21	14	29.16	2	29.60	28.60	12	633	1.90%
2019/02/19	2	29.00	0	0.00	28.75	2	597	0.33%
2019/02/18	9	28.98	5	29.44	29.35	4	567	0.70%
2019/02/15	4	26.40	8	26.75	27.35	-4	458	-0.87%
2019/02/14	1	24.80	0	0.00	24.90	1	410	0.24%
2019/02/13	2	24.10	0	0.00	24.15	2	398	0.50%
2019/02/12	0	0.00	2	24.40	24.50	-2	407	-0.49%
2019/01/28	2	24.00	0	0.00	24.00	2	395	0.51%
2019/01/25	0	0.00	2	25.35	24.45	-2	396	-0.50%
2019/01/24	1	24.30	2	24.30	24.40	-1	393	-0.25%
2019/01/23	1	23.90	0	0.00	23.95	1	384	0.26%
2019/01/10	0	0.00	1	24.70	24.55	-1	408	-0.24%
2019/01/09	2	24.45	1.1	25.05	24.35	0.9	405	0.22%
2019/01/08	1	24.80	1	25.20	24.65	0	398	0.00%
2019/01/04	0	0.00	1	24.00	23.50	-1	394	-0.25%
2019/01/03	1	23.80	5	24.09	24.00	-4	393	-1.02%
2018/12/18	2	22.88	1	23.20	22.80	1	539	0.19%
2018/12/14	0	0.00	1	23.85	22.90	-1	726	-0.14%
2018/12/11	1	23.20	1	22.70	23.00	0	707	0.00%
2018/12/10	1	23.20	0	0.00	22.60	1	706	0.14%
2018/12/06	1	21.95	0	0.00	21.95	1	717	0.14%
2018/11/30	5	23.00	0	0.00	22.85	5	727	0.69%
2018/11/29	0	0.00	1	22.65	23.65	-1	705	-0.14%
2018/11/01	0	0.00	1	21.20	21.35	-1	808	-0.12%
2018/10/30	1	19.85	1	19.90	20.30	0	917	0.00%
2018/10/23	1	23.60	0	0.00	23.60	1	1,093	0.09%
2018/10/22	0	0.00	1	24.30	24.15	-1	1,095	-0.09%
2018/10/19	1	23.60	0	0.00	23.80	1	1,099	0.09%
2018/10/17	0.1	26.75	1	24.80	24.55	-0.9	1,114	-0.08%
2018/10/16	1	24.70	4	24.50	24.35	-3	1,116	-0.27%
2018/10/15	1	24.05	1	23.90	24.00	0	1,121	0.00%
2018/10/12	3	22.75	3	23.40	23.80	0	1,125	0.00%
2018/10/11	1	24.25	3	24.33	24.20	-2	1,124	-0.18%
2018/10/09	3	27.00	2	28.13	26.85	1	1,135	0.09%
2018/10/08	3	27.93	3	27.88	27.80	0	1,183	0.00%
2018/10/05	4	28.18	3	28.12	27.60	1	1,206	0.08%
2018/10/04	2	27.90	2	28.13	28.15	0	1,224	0.00%
2018/10/03	1	28.60	2	27.70	27.75	-1	1,237	-0.08%
2018/10/02	3	28.75	1	28.65	28.40	2	1,249	0.16%
2018/10/01	4	28.96	1	29.20	28.75	3	1,277	0.23%
2018/09/28	1	28.60	1	28.60	28.65	0	1,283	0.00%
2018/09/27	5	29.70	3	30.00	28.80	2	1,296	0.15%
2018/09/26	1	28.10	0	0.00	28.70	1	1,251	0.08%
2018/09/25	6	28.69	7	28.84	28.40	-1	1,269	-0.08%
2018/09/21	14	29.12	15	29.65	30.30	-1	1,244	-0.08%
2018/09/20	1	27.95	3	28.45	28.45	-2	1,103	-0.18%
2018/09/12	1	26.40	2	26.53	26.60	-1	1,376	-0.07%
2018/09/11	1	25.95	0	0.00	25.80	1	1,465	0.07%
2018/09/10	0	0.00	4	25.66	25.20	-4	1,482	-0.27%
2018/09/06	0	0.00	5	28.80	28.75	-5	1,604	-0.31%
2018/09/05	0	0.00	3	29.00	28.90	-3	1,682	-0.18%
2018/09/03	1	29.40	1	29.15	28.90	0	1,747	0.00%
2018/08/31	5	29.95	0	0.00	29.35	5	1,776	0.28%
2018/08/29	1	29.25	2	29.30	29.35	-1	1,874	-0.05%
2018/08/20	1	29.55	0	0.00	29.30	1	2,380	0.04%
2018/08/17	1	30.40	2	30.25	29.90	-1	2,392	-0.04%
2018/08/16	4	29.64	3	29.93	30.15	1	2,447	0.04%
2018/08/15	0	0.00	1	29.60	29.80	-1	2,497	-0.04%
2018/08/14	2	29.98	2	29.98	30.15	0	2,500	0.00%
2018/08/13	3	29.93	14	29.77	30.15	-11	2,512	-0.44%
2018/08/10	10	32.34	2	32.40	31.60	8	2,499	0.32%
2018/08/09	0	0.00	1	31.45	31.45	-1	2,493	-0.04%
2018/08/08	1	31.75	1	32.00	32.00	0	2,507	0.00%
2018/08/07	1	32.80	0	0.00	32.60	1	2,504	0.04%
2018/08/06	5	33.49	3.1	33.66	33.45	1.9	2,497	0.08%
2018/08/03	7	33.31	10	33.27	33.60	-3	2,438	-0.12%
2018/08/02	3	31.50	1	31.90	31.50	2	2,358	0.08%
2018/08/01	0	0.00	1	30.20	30.40	-1	2,347	-0.04%
2018/07/27	1	29.80	0	0.00	29.85	1	2,476	0.04%
2018/07/26	0	0.00	1	30.50	30.10	-1	2,540	-0.04%
2018/07/25	2	30.05	0	0.00	29.80	2	2,604	0.08%
2018/07/24	1	29.80	1	30.05	30.30	0	2,696	0.00%
2018/07/18	3	31.87	1	33.00	31.10	2	3,397	0.06%
2018/07/17	5	33.44	5	33.05	32.55	0	3,549	0.00%
2018/07/16	2	33.85	3	34.05	33.50	-1	3,846	-0.03%
2018/07/13	1	32.25	6	32.28	32.40	-5	3,849	-0.13%
2018/07/12	4	31.96	4	32.04	31.65	0	3,838	0.00%
2018/07/11	2.1	31.69	0	0.00	30.95	2.1	3,845	0.05%
2018/07/10	0	0.00	1	31.30	31.30	-1	3,899	-0.03%
2018/07/09	4	30.68	1	30.95	31.25	3	3,935	0.08%
2018/07/06	1	28.50	1	29.20	29.05	0	4,058	0.00%
2018/07/05	1	29.60	0	0.00	28.70	1	4,128	0.02%
2018/07/04	1	30.15	6	30.35	30.30	-5	4,302	-0.12%
2018/07/03	4	31.28	1	33.05	30.15	3	4,337	0.07%
2018/07/02	2	33.18	1	33.30	32.60	1	4,400	0.02%
2018/06/29	1	32.60	3	32.88	32.55	-2	4,401	-0.05%
2018/06/27	2	33.10	1	33.60	32.65	1	4,409	0.02%
2018/06/26	12	34.18	6	33.10	32.85	6	4,434	0.14%
2018/06/25	5	36.06	7	35.74	35.60	-2	4,389	-0.05%
2018/06/22	5	36.80	5	35.76	35.20	0	4,362	0.00%
2018/06/21	5	34.54	4	34.81	34.90	1	4,287	0.02%
2018/06/20	3	35.12	13	34.82	34.05	-10	4,259	-0.23%
2018/06/19	0	0.00	1	33.60	33.70	-1	4,162	-0.02%
2018/06/15	7	35.11	0	0.00	34.00	7	4,149	0.17%
2018/06/14	0	0.00	3	34.38	34.60	-3	4,064	-0.07%
2018/06/13	6	34.00	5	34.21	33.20	1	4,001	0.02%
2018/06/12	2	32.60	6	32.88	32.70	-4	3,920	-0.10%
2018/06/11	2	31.95	2	32.18	31.70	0	3,863	0.00%
2018/06/08	7	32.39	3	33.23	31.60	4	3,848	0.10%
2018/06/07	6	32.93	7	33.10	32.65	-1	3,812	-0.03%
2018/06/06	3	32.55	4	33.24	32.05	-1	3,743	-0.03%
2018/06/05	5	34.76	4	35.10	32.90	1	3,699	0.03%
2018/06/04	4	32.90	1	32.95	35.25	3	3,510	0.09%
2018/06/01	12	32.20	20	32.17	32.05	-8	3,396	-0.24%
2018/05/31	21	29.45	2	29.68	30.75	19	3,260	0.58%
2018/05/30	1	28.85	1	28.50	28.30	0	3,215	0.00%
2018/05/29	4	28.23	2	28.70	28.25	2	3,192	0.06%
2018/05/28	0	0.00	1	28.20	27.80	-1	3,174	-0.03%
2018/05/25	1	28.65	0	0.00	28.50	1	3,158	0.03%
2018/05/24	10	30.30	3	29.75	29.50	7	3,139	0.22%
2018/05/23	8	27.88	8	29.66	30.00	0	3,077	0.00%
2018/05/22	10	28.10	12	27.65	27.30	-2	3,018	-0.07%
2018/05/18	1	29.50	0	0.00	28.40	1	2,988	0.03%
2018/05/16	2	29.95	4	30.40	29.80	-2	2,959	-0.07%
2018/05/15	3	29.80	6	29.97	29.60	-3	2,935	-0.10%
2018/05/11	1	30.10	4	29.84	29.60	-3	2,893	-0.10%
2018/05/10	1	30.95	3	31.03	30.95	-2	2,864	-0.07%
2018/05/09	2	30.25	4	30.06	29.85	-2	2,811	-0.07%
2018/05/08	4	30.75	5	31.14	30.00	-1	2,781	-0.04%
2018/05/07	6	30.22	3	30.37	30.25	3	2,739	0.11%
2018/05/04	1	29.90	7	30.34	29.45	-6	2,702	-0.22%
2018/05/03	3	33.77	8	33.26	32.30	-5	2,620	-0.19%
2018/05/02	6	34.61	6	34.82	34.30	0	2,549	0.00%
2018/04/30	18	35.44	6	35.73	33.75	12	2,479	0.48%
2018/04/27	2	34.00	0	0.00	34.00	2	2,379	0.08%
2018/04/26	3	38.53	4	39.40	36.20	-1	2,269	-0.04%
2018/04/25	7	39.17	1	37.30	40.20	6	2,092	0.29%
2018/04/24	12	39.26	18	37.82	36.55	-6	1,863	-0.32%
2018/04/23	11	37.00	3	37.92	39.10	8	1,636	0.49%
2018/04/20	129	33.86	131	33.95	35.55	-2	1,467	-0.14%	大買/大賣/
2018/04/19	1	30.00	1	31.80	32.35	0	1,149	0.00%
2018/04/18	0	29.45	1	29.30	29.45	-1	1,088	-0.09%
2018/04/17	3	29.83	3	29.75	29.20	0	1,072	0.00%
2018/04/16	7	31.21	3	31.67	30.40	4	1,030	0.39%
2018/04/13	0	0.00	5	31.54	30.05	-5	957	-0.52%
2018/04/12	12	33.03	8	33.42	32.00	4	904	0.44%
2018/04/11	4	30.60	7	29.34	32.10	-3	747	-0.40%
2018/04/10	0	0.00	6	32.65	29.20	-6	663	-0.91%
2018/04/09	0	0.00	11	30.31	30.45	-11	464	-2.37%
2018/04/03	54	26.67	42	27.40	27.70	12	420	2.85%
2018/04/02	11	25.65	2	25.68	25.20	9	331	2.72%
2018/03/31	7	26.08	6	25.35	25.25	1	317	0.32%
2018/03/30	0	0.00	1	26.60	25.10	-1	305	-0.33%
2018/03/29	1	26.50	0	0.00	26.25	1	284	0.35%
2018/03/28	0	25.55	0	0.00	25.30	0	238	0.00%
2018/03/27	3	26.75	0	0.00	25.15	3	220	1.36%
2018/03/26	0	0.00	1	26.10	26.10	-1	177	-0.56%
2018/03/23	1	23.10	1	22.30	23.75	0	133	0.00%
2018/03/22	2	23.20	0	0.00	22.80	2	120	1.66%
2018/03/21	0	22.75	0	0.00	22.55	0	115	0.00%
2018/03/20	0	0.00	2	21.90	21.80	-2	104	-1.92%
2018/03/19	0.2	21.75	0	0.00	21.70	0.2	106	0.19%
2018/03/16	0	21.75	0	0.00	21.60	0	106	0.00%
2018/03/13	0	21.65	0	0.00	21.45	0	106	0.00%
2018/02/22	0	0.00	0	22.30	20.40	0	156	0.00%
2018/01/19	0	0.00	1	22.60	22.50	-1	218	-0.46%
2018/01/15	2	22.05	0	0.00	22.40	2	217	0.92%