中化生 (1762)-台新-台中券商分點個股進出

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

中化生

(1762)

可現股當沖

股價
38.35
漲跌
▼0.05
漲幅
-0.13%
成交量
81張
產業
上市生技醫療類股
251人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

中化生 (1762)籌碼相關－台新-台中券商分點個股進出

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

台新-台中券商分點個股進出
台新-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	0	0.00	1	38.40	38.40	-1	101	-0.99%
2024/11/19	0.1	38.75	0	0.00	38.55	0.1	102	0.11%
2024/11/15	0.1	39.00	4	38.25	38.45	-3.9	107	-3.63%
2024/11/14	0.3	39.19	0	0.00	38.50	0.3	107	0.23%
2024/11/13	0	41.20	5	40.97	40.90	-5	100	-4.91%
2024/11/12	0.1	42.05	0	0.00	41.40	0.1	102	0.05%
2024/11/11	0	42.30	0	0.00	42.00	0	103	0.04%
2024/10/18	0	43.30	0	0.00	42.75	0	184	0.02%
2024/10/04	0	43.05	0	0.00	43.70	0	232	0.00%
2024/09/26	1	42.00	0	0.00	42.05	1	242	0.41%
2024/09/09	0.1	41.20	0	0.00	41.60	0.1	310	0.03%
2024/09/05	0	41.40	0	0.00	41.05	0	321	0.00%
2024/09/04	0.1	41.80	0	0.00	41.20	0.1	325	0.02%
2024/09/03	0	44.65	0	0.00	43.85	0	319	0.00%
2024/08/29	0	45.65	0	0.00	45.50	0	320	0.01%
2024/08/26	2	45.50	0	0.00	45.55	2	327	0.61%
2024/08/22	0	0.00	1	44.75	45.40	-1	333	-0.30%
2024/08/20	0	44.70	0	0.00	44.60	0	333	0.00%
2024/08/12	1	43.40	8	42.63	43.70	-7	339	-2.06%
2024/08/09	0	0.00	1	46.70	46.70	-1	325	-0.31%
2024/08/07	0.1	46.95	0	0.00	46.80	0.1	323	0.03%
2024/08/01	0	52.30	0	0.00	52.40	0	298	0.00%
2024/07/30	1	50.70	1	51.50	51.70	0	295	0.00%
2024/07/22	0	0.00	3	51.03	51.30	-3	283	-1.06%
2024/07/19	5	52.50	0	0.00	51.50	5	279	1.79%
2024/07/17	3	52.70	0	0.00	52.70	3	274	1.09%
2024/07/16	2	52.00	0	0.00	52.00	2	275	0.73%
2024/07/12	7	53.20	0.2	53.20	53.30	6.8	277	2.45%
2024/07/10	0	0.00	1.1	52.49	52.80	-1.1	272	-0.39%
2024/07/08	0	0.00	2.1	52.10	52.10	-2.1	268	-0.76%
2024/07/01	2	52.05	0	0.00	52.20	2	280	0.71%
2024/06/27	8	52.50	0	0.00	52.20	8	278	2.87%
2024/06/26	0	0.00	1	50.70	51.70	-1	268	-0.37%
2024/06/24	0	0.00	2	50.55	50.70	-2	257	-0.78%
2024/06/21	1	50.00	0	0.00	49.85	1	252	0.40%
2024/06/20	0	0.00	1	49.30	49.60	-1	252	-0.40%
2024/06/19	0	0.00	1	49.40	49.50	-1	252	-0.40%
2024/06/18	4	50.40	0	0.00	49.90	4	253	1.58%
2024/06/14	0	0.00	2	48.63	48.80	-2	253	-0.79%
2024/06/13	1	49.00	0	0.00	48.40	1	254	0.39%
2024/06/11	0	48.85	0	0.00	48.65	0	245	0.00%
2024/06/06	0	48.20	0	0.00	47.70	0	249	0.00%
2024/05/30	0	0.00	3	48.15	47.80	-3	258	-1.16%
2024/05/29	0	0.00	4	47.91	48.40	-4	261	-1.53%
2024/05/27	0	0.00	2	47.00	46.95	-2	262	-0.76%
2024/05/24	0	47.10	0	0.00	46.85	0	267	0.01%
2024/05/23	1	47.40	0	0.00	46.85	1	268	0.37%
2024/05/22	0	0.00	1	47.30	47.75	-1	272	-0.37%
2024/05/20	7	47.66	0	0.00	47.50	7	275	2.54%
2024/05/17	0.1	46.40	0	0.00	46.80	0.1	272	0.04%
2024/05/14	0	46.55	1	46.35	46.30	-1	281	-0.36%
2024/05/13	1	46.90	0	0.00	46.70	1	282	0.35%
2024/05/10	0	0.00	1.4	46.77	47.30	-1.4	285	-0.49%
2024/05/09	0	46.45	0	0.00	46.20	0	283	0.00%
2024/05/07	1	46.35	0	0.00	46.45	1	285	0.35%
2024/05/03	2	46.58	0	0.00	46.00	2	285	0.70%
2024/05/02	0	0.00	1	46.30	46.30	-1	288	-0.35%
2024/04/25	1.1	45.07	0	0.00	44.90	1.1	293	0.37%
2024/04/19	3.3	43.89	0.1	44.60	43.80	3.2	309	1.02%
2024/04/17	0.2	45.60	0	0.00	45.55	0.2	314	0.06%
2024/04/16	1.3	45.27	0	0.00	45.10	1.3	318	0.39%
2024/04/15	0.2	46.40	0	0.00	46.15	0.2	320	0.06%
2024/04/11	0.1	47.81	0	0.00	47.65	0.1	309	0.04%
2024/04/10	0	48.60	10	48.37	48.30	-10	304	-3.29%
2024/04/09	0	0.00	12	48.48	48.15	-12	303	-3.96%
2024/04/02	2	48.78	0	49.60	48.75	2	293	0.68%
2024/04/01	1.1	49.22	0	49.00	49.25	1.1	289	0.37%
2024/03/29	1	48.80	10	49.62	48.85	-9	289	-3.11%
2024/03/27	0	0.00	1	49.70	49.70	-1	283	-0.35%
2024/03/26	11	49.91	1	49.10	49.10	10	285	3.51%
2024/03/22	0	49.60	0	0.00	49.45	0	281	0.00%
2024/03/21	10	50.40	0	0.00	50.10	10	285	3.50%
2024/03/20	0	0.00	1	49.95	50.20	-1	284	-0.35%
2024/03/18	0	49.38	1	48.75	49.20	-1	282	-0.35%
2024/03/14	0	48.99	0	0.00	49.25	0	288	0.00%
2024/03/12	2	49.75	0	0.00	49.70	2	288	0.69%
2024/03/11	0	0.00	1	48.85	48.85	-1	290	-0.34%
2024/03/08	1	49.00	0	0.00	48.30	1	295	0.34%
2024/03/07	5	49.05	0	0.00	49.30	5	307	1.63%
2024/03/04	1.1	49.65	0	0.00	49.60	1.1	329	0.33%
2024/02/29	1	50.30	0	0.00	50.70	1	421	0.24%
2024/02/27	4	50.50	2	50.65	50.40	2	422	0.47%
2024/02/26	0	0.00	1	50.50	50.60	-1	425	-0.24%
2024/02/23	1	50.10	1	50.00	49.90	0	425	0.00%
2024/02/22	1	50.60	0	0.00	50.50	1	427	0.23%
2024/02/20	0	50.30	0	0.00	50.10	0	437	0.01%
2024/02/19	1	50.31	0	0.00	50.30	1	436	0.23%
2024/02/05	5	50.50	0	0.00	50.50	5	437	1.14%
2024/02/02	1.1	51.11	0	0.00	51.10	1.1	435	0.24%
2024/02/01	0	51.80	0	0.00	51.50	0	435	0.00%
2024/01/30	0	52.20	0	0.00	51.50	0	442	0.00%
2024/01/29	0.1	52.50	1	52.20	52.10	-0.9	444	-0.20%
2024/01/25	0	53.00	0	0.00	52.60	0	448	0.00%
2024/01/24	1	52.20	1	52.20	52.30	0	446	0.00%
2024/01/23	1	51.62	0	0.00	51.90	1	447	0.23%
2024/01/22	1	51.41	0	0.00	51.40	1	447	0.23%
2024/01/19	1.1	51.43	0.1	51.76	51.20	1	449	0.22%
2024/01/18	0.1	51.40	12	51.60	51.10	-12	445	-2.68%
2024/01/17	8	51.55	0	0.00	51.40	8	444	1.81%
2024/01/16	0	0.00	8	53.30	53.00	-8	437	-1.83%
2024/01/12	1.1	53.15	0	0.00	53.40	1.1	433	0.25%
2024/01/11	3	54.00	0	0.00	54.20	3	432	0.69%
2024/01/10	10	54.75	1	54.80	54.50	9	439	2.05%
2024/01/09	1	55.70	1	56.20	56.10	0	435	0.00%
2023/12/29	0	0.00	1	57.30	57.40	-1	447	-0.22%
2023/12/28	1	56.80	0	0.00	57.10	1	452	0.22%
2023/12/26	2	56.50	0	0.00	56.60	2	458	0.44%
2023/12/25	0	0.00	3.4	56.41	56.20	-3.4	461	-0.74%
2023/12/21	1	57.00	0	0.00	56.80	1	462	0.22%
2023/12/18	0	58.20	2	57.85	57.40	-2	475	-0.42%
2023/12/15	1	56.80	0	0.00	56.70	1	472	0.21%
2023/12/11	3	57.53	0	0.00	57.10	3	490	0.61%
2023/12/05	0	0.00	25	59.18	59.20	-25	492	-5.07%
2023/12/04	11	60.65	0	0.00	60.30	11	487	2.26%
2023/12/01	4	59.53	5	59.48	59.30	-1	475	-0.21%
2023/11/30	2.4	58.63	0	0.00	58.50	2.4	466	0.51%
2023/11/29	2.1	58.86	1	58.80	59.00	1.1	467	0.23%
2023/11/28	5	59.54	4	59.13	59.20	1	466	0.21%
2023/11/27	8	61.68	39.1	61.99	61.30	-31.1	438	-7.10%
2023/11/22	0	0.00	5	57.30	57.20	-5	379	-1.32%
2023/11/21	2	58.40	2	57.00	57.10	0	380	0.00%
2023/11/17	0	0.00	9	56.11	56.00	-9	366	-2.45%
2023/11/16	0	0.00	0.1	55.70	56.00	-0.1	371	-0.03%
2023/11/13	0	0.00	1	55.80	55.30	-1	391	-0.26%
2023/11/10	1	55.00	0	0.00	54.90	1	393	0.25%
2023/11/09	2.1	55.30	0	0.00	54.70	2.1	397	0.52%
2023/11/01	0	0.00	2	54.90	54.60	-2	480	-0.42%
2023/10/30	2	54.40	0	0.00	54.50	2	496	0.40%
2023/10/27	0	0.00	2	53.60	54.60	-2	508	-0.39%
2023/10/25	1	54.10	0	0.00	54.00	1	540	0.18%
2023/10/23	10	53.48	0	0.00	53.20	10	562	1.78%
2023/10/19	1	53.20	1.1	54.48	53.80	-0.1	581	-0.01%
2023/10/18	10	52.80	0	0.00	53.20	10	596	1.68%
2023/10/17	8.1	55.60	0.5	55.00	54.50	7.6	591	1.29%
2023/10/13	3	56.13	0	0.00	55.90	3	631	0.47%
2023/10/12	0.3	56.40	0	0.00	57.20	0.3	647	0.05%
2023/10/11	9	56.18	1	56.40	56.20	8	664	1.20%
2023/10/05	0.4	57.58	2.4	58.08	58.20	-2	737	-0.27%
2023/10/04	3	57.10	0	0.00	57.20	3	825	0.36%
2023/10/03	5.1	58.99	0	0.00	58.30	5.1	838	0.60%
2023/10/02	0	59.50	0	0.00	59.00	0	851	0.00%
2023/09/27	0.2	59.20	0	0.00	58.70	0.2	911	0.02%
2023/09/26	0.1	60.10	0	0.00	59.20	0.1	975	0.01%
2023/09/22	0	0.00	1	58.80	59.00	-1	1,037	-0.10%
2023/09/20	1	61.00	0	0.00	60.70	1	1,150	0.09%
2023/09/19	9	61.68	0	0.00	61.10	9	1,207	0.75%
2023/09/18	1	62.50	8	62.59	62.40	-7	1,203	-0.58%
2023/09/13	4	60.68	1	61.20	61.20	3	1,215	0.25%
2023/09/12	3	60.80	1	60.40	60.50	2	1,229	0.16%
2023/09/11	8	60.69	7	62.13	60.50	1	1,236	0.08%
2023/09/08	1	60.30	6	60.37	60.20	-5	1,246	-0.40%
2023/09/07	6	60.90	1	60.60	60.80	5	1,263	0.40%
2023/09/06	0	0.00	1	61.20	60.80	-1	1,349	-0.07%
2023/09/05	6	61.98	1	61.70	61.30	5	1,387	0.36%
2023/09/04	4	61.63	1	61.90	61.90	3	1,405	0.21%
2023/09/01	5	62.88	1	63.00	62.60	4	1,415	0.28%
2023/08/31	5	62.02	1	61.90	61.90	4	1,429	0.28%
2023/08/30	8	62.69	3	63.07	62.60	5	1,440	0.35%
2023/08/29	0	62.50	1	62.40	62.30	-1	1,470	-0.07%
2023/08/28	2	62.00	0	0.00	61.80	2	1,486	0.13%
2023/08/25	1	62.40	1	62.50	62.30	0	1,525	0.00%
2023/08/24	1	62.71	0	0.00	62.40	1	1,573	0.06%
2023/08/23	0	0.00	1	63.00	62.80	-1	1,591	-0.06%
2023/08/22	1	63.50	0	0.00	63.00	1	1,619	0.06%
2023/08/21	0	0.00	2	64.00	64.10	-2	1,633	-0.12%
2023/08/18	1	64.00	1	64.00	63.60	0	1,653	0.00%
2023/08/17	1	64.60	0	0.00	65.50	1	1,660	0.06%
2023/08/16	1	64.90	0	0.00	65.50	1	1,699	0.06%
2023/08/15	0	66.60	0	0.00	66.40	0	1,775	0.00%
2023/08/14	0.1	66.50	0.1	66.02	65.60	0	1,812	0.00%
2023/08/11	0	68.00	2	68.50	67.50	-2	1,872	-0.11%
2023/08/10	1	68.30	1	68.60	68.40	0	1,928	0.00%
2023/08/09	4	69.98	2.1	70.49	70.00	1.9	1,953	0.10%
2023/08/08	0	0.00	2	71.05	71.50	-2	2,011	-0.10%
2023/08/07	1	72.40	0	0.00	72.40	1	2,204	0.05%
2023/08/04	1	72.00	0	0.00	72.10	1	2,319	0.04%
2023/08/02	0	0.00	3	72.50	72.80	-3	2,342	-0.13%
2023/08/01	4	73.50	0	0.00	73.90	4	2,390	0.17%
2023/07/31	0.1	74.90	2	74.50	73.60	-1.9	2,435	-0.08%
2023/07/27	0	0.00	2.1	77.21	77.30	-2.1	2,506	-0.08%
2023/07/26	2.1	76.12	0	0.00	76.10	2.1	2,535	0.08%
2023/07/25	0	0.00	1	77.64	77.80	-1	2,605	-0.04%
2023/07/24	0	77.70	1	78.40	77.00	-1	2,647	-0.04%
2023/07/21	0	0.00	3	78.70	78.60	-3	2,668	-0.11%
2023/07/18	6	79.23	1	78.50	78.00	5	2,749	0.18%
2023/07/17	1	80.50	2	80.25	80.30	-1	2,781	-0.04%
2023/07/14	1	78.20	0	0.00	80.30	1	2,815	0.04%
2023/07/13	5	78.98	3	79.00	78.50	2	2,858	0.07%
2023/07/12	4.5	79.00	2	78.45	78.40	2.5	2,936	0.09%
2023/07/11	1.3	81.41	2	85.00	81.30	-0.7	2,978	-0.02%
2023/07/10	3	90.13	2	88.70	90.30	1	2,984	0.03%
2023/07/07	0.1	90.11	1	90.80	89.90	-0.9	3,033	-0.03%
2023/07/06	2.1	92.70	10	91.80	91.60	-7.9	3,101	-0.25%
2023/07/05	4.1	95.65	2	94.36	93.20	2.1	3,116	0.07%
2023/07/04	4	96.53	8	95.36	94.80	-4	3,142	-0.13%
2023/07/03	1.5	92.50	0.1	92.00	92.90	1.4	3,173	0.04%
2023/06/30	8	92.79	6	93.53	92.40	2	3,197	0.06%
2023/06/29	12	91.81	12	91.80	91.80	0	3,324	0.00%
2023/06/28	17.1	90.79	9.2	90.82	91.80	7.9	3,426	0.23%
2023/06/27	7	89.09	4	88.75	89.30	3	3,426	0.09%
2023/06/26	14	86.10	14	85.00	85.00	0	3,458	0.00%
2023/06/21	1	86.00	1	86.20	86.50	0	3,473	0.00%
2023/06/20	0	0.00	1	87.10	86.50	-1	3,479	-0.03%
2023/06/19	4	86.03	6	86.58	86.20	-2	3,503	-0.06%
2023/06/16	4	86.33	21	86.35	86.60	-17	3,523	-0.48%
2023/06/15	0	85.30	0	0.00	85.70	0	3,528	0.00%
2023/06/14	1	86.78	3	86.27	85.20	-2	3,557	-0.06%
2023/06/13	21	83.67	21	84.30	84.30	0	3,625	0.00%
2023/06/12	74	85.42	51	84.27	84.00	23	3,707	0.62%
2023/06/09	8	92.65	3	90.90	92.80	5	3,877	0.13%
2023/06/08	0	88.80	0	0.00	87.70	0	3,955	0.00%
2023/06/07	1	89.50	2	89.75	89.50	-1	3,957	-0.03%
2023/06/06	4	90.30	3	90.33	90.40	1	3,975	0.03%
2023/06/05	1	89.60	2	89.50	89.40	-1	4,084	-0.02%
2023/06/02	6	88.08	2	87.75	87.60	4	4,115	0.10%
2023/06/01	1	89.10	1	89.60	89.10	0	4,153	0.00%
2023/05/31	7	89.51	4	89.40	88.80	3	4,226	0.07%
2023/05/30	4	89.83	1	90.90	89.00	3	4,266	0.07%
2023/05/26	5	91.66	6	91.87	90.70	-1	4,223	-0.02%
2023/05/25	1	93.10	1	93.20	92.80	0	4,228	0.00%
2023/05/24	0	94.00	0	0.00	94.30	0	4,240	0.00%
2023/05/23	2.3	95.62	3	95.27	95.00	-0.7	4,221	-0.02%
2023/05/22	5	94.42	4	94.65	95.40	1	4,218	0.02%
2023/05/19	10	95.60	9	93.77	92.50	1	4,184	0.02%
2023/05/18	3	98.93	2	98.15	97.80	1	4,115	0.02%
2023/05/17	9	98.76	10	99.07	98.50	-1	4,100	-0.02%
2023/05/16	3	95.73	2	95.57	96.60	1	4,034	0.02%
2023/05/15	1	91.80	1	92.80	93.00	0	4,009	0.00%
2023/05/12	21	94.66	23	96.77	93.80	-2	4,028	-0.05%
2023/05/11	21	94.66	23	96.77	94.90	-2	3,951	-0.05%
2023/05/10	5	99.64	7.2	100.20	102.50	-2.2	3,756	-0.06%
2023/05/09	1	93.70	7	93.89	93.20	-6	3,639	-0.16%
2023/05/08	1	95.30	5	95.74	95.90	-4	3,622	-0.11%
2023/05/05	5	99.08	6	99.00	98.60	-1	3,581	-0.03%
2023/05/04	12.1	97.89	7	98.06	98.10	5.1	3,529	0.14%
2023/05/03	2	95.25	3	95.00	95.70	-1	3,447	-0.03%
2023/05/02	2	97.13	8	97.33	95.70	-6	3,432	-0.17%
2023/04/28	2.1	95.28	1	95.80	95.60	1.1	3,399	0.03%
2023/04/27	5.1	91.97	6	90.75	91.80	-0.9	3,319	-0.03%
2023/04/26	3	89.70	2	89.56	89.90	1	3,270	0.03%
2023/04/25	5	89.53	4	89.65	88.40	1	3,244	0.03%
2023/04/24	2	89.45	1	89.20	89.20	1	3,228	0.03%
2023/04/21	12	90.02	8	88.46	87.40	4	3,228	0.12%
2023/04/20	9	92.30	16.1	91.06	90.20	-7.1	3,164	-0.22%
2023/04/19	11	94.56	10.3	94.05	93.90	0.7	3,124	0.02%
2023/04/18	6	93.57	6	94.63	94.40	0	3,086	0.00%
2023/04/17	17	93.29	20	92.82	93.10	-3	3,038	-0.10%
2023/04/14	4.2	90.52	0	0.00	91.50	4.2	2,955	0.14%
2023/04/13	10.1	88.16	6.1	88.25	88.00	4	2,870	0.14%
2023/04/12	9	83.82	8.2	83.92	84.00	0.9	2,795	0.03%
2023/04/11	9	80.13	9	80.87	81.80	0	2,768	0.00%
2023/04/10	3	82.17	9	82.20	82.70	-6	2,797	-0.21%
2023/04/07	8	82.36	5	82.48	82.60	3	2,905	0.10%
2023/04/06	31	82.81	28	81.24	81.40	3	3,029	0.10%
2023/03/31	3	79.10	3	78.84	78.70	0	2,966	0.00%
2023/03/30	9.2	79.70	18	79.10	79.00	-8.8	2,938	-0.30%
2023/03/29	32	82.46	29.1	82.25	82.00	3	2,798	0.11%
2023/03/28	5	78.02	7	78.01	76.00	-2	2,695	-0.07%
2023/03/27	8	77.55	8	77.01	78.00	0	2,699	0.00%
2023/03/24	2	72.85	8	73.04	73.40	-6	2,715	-0.22%
2023/03/23	1	72.50	1	72.80	71.90	0	2,720	0.00%
2023/03/22	4	72.25	7	72.40	72.50	-3	2,770	-0.11%
2023/03/21	1	72.10	2	72.10	72.10	-1	2,918	-0.03%
2023/03/20	2	71.25	4	70.98	71.20	-2	2,996	-0.07%
2023/03/17	2	70.25	0	0.00	71.30	2	2,982	0.07%
2023/03/16	7	70.91	11	70.61	71.20	-4	2,943	-0.14%
2023/03/15	16.1	72.70	11	71.15	72.90	5.1	2,856	0.18%
2023/03/14	45	72.77	69	73.31	70.50	-24	2,755	-0.87%
2023/03/13	11.1	69.77	50	69.74	71.40	-38.9	2,502	-1.56%
2023/03/10	1	66.40	1	65.80	65.80	0	2,381	0.00%
2023/03/09	9	67.16	11	67.38	67.10	-2	2,359	-0.08%
2023/03/08	48.1	68.72	4	68.25	67.90	44.1	2,326	1.89%
2023/03/07	16	75.23	2	76.15	75.10	14	2,199	0.64%
2023/03/06	28	74.55	11	75.18	75.10	17	2,149	0.79%
2023/03/03	5	72.30	5	72.68	73.00	0	2,080	0.00%
2023/03/02	12	71.83	21	71.30	72.10	-9	1,991	-0.45%
2023/03/01	2	67.70	1	67.80	67.50	1	1,913	0.05%
2023/02/24	4	68.55	0	0.00	67.80	4	1,905	0.21%
2023/02/23	8	67.80	7	69.40	69.00	1	1,889	0.05%
2023/02/22	8	68.03	7	67.39	67.90	1	1,859	0.05%
2023/02/21	0	0.00	1	67.00	66.90	-1	1,834	-0.05%
2023/02/20	0	67.60	0	0.00	67.00	0	1,832	0.00%
2023/02/17	2	66.55	0	0.00	66.80	2	1,814	0.11%
2023/02/16	1	66.50	1.2	66.75	67.00	-0.2	1,810	-0.01%
2023/02/15	0	0.00	4	66.75	66.40	-4	1,805	-0.22%
2023/02/14	4	65.68	4	66.65	65.70	0	1,785	0.00%
2023/02/13	8	66.50	4	66.78	66.20	4	1,783	0.22%
2023/02/10	8	66.98	8	66.30	65.50	0	1,746	0.00%
2023/02/09	1	63.90	12	64.70	64.20	-11	1,684	-0.65%
2023/02/08	0	0.00	1	64.10	64.00	-1	1,677	-0.06%
2023/02/07	0	0.00	1	63.80	63.90	-1	1,672	-0.06%
2023/02/06	1	63.90	7	63.56	63.80	-6	1,666	-0.36%
2023/02/03	11	63.73	3	63.80	62.80	8	1,654	0.48%
2023/02/02	1	62.20	1	62.10	62.40	0	1,635	0.00%
2023/02/01	3	62.10	2	61.95	62.10	1	1,631	0.06%
2023/01/30	1	61.20	2	60.95	61.00	-1	1,624	-0.06%
2023/01/16	0	0.00	3	60.73	60.80	-3	1,623	-0.18%
2023/01/13	0	0.00	3	60.30	60.20	-3	1,626	-0.18%
2023/01/12	4	60.40	1	61.00	60.30	3	1,625	0.18%
2023/01/11	3	60.80	3	60.73	60.40	0	1,614	0.00%
2023/01/10	0	0.00	1	62.90	61.90	-1	1,584	-0.06%
2023/01/09	2	62.45	7	62.81	62.70	-5	1,581	-0.32%
2023/01/06	5.2	63.25	1	63.80	62.70	4.2	1,564	0.27%
2023/01/04	1	63.80	0.3	63.55	63.60	0.7	1,543	0.04%
2023/01/03	1	64.10	2	64.45	64.10	-1	1,528	-0.07%
2022/12/30	2	65.00	2	64.95	65.60	0	1,511	0.00%
2022/12/29	4	64.70	11	64.68	65.40	-7	1,495	-0.47%
2022/12/28	45	66.33	28	66.71	65.30	17	1,457	1.17%
2022/12/27	35.3	68.06	39	67.34	68.90	-3.7	1,346	-0.27%
2022/12/26	15	68.44	11	69.21	69.80	4	1,200	0.33%
2022/12/23	2	63.25	3	63.20	63.50	-1	1,015	-0.10%
2022/12/22	2	61.75	2	61.95	62.80	0	993	0.00%
2022/12/21	4	61.53	6	61.32	61.30	-2	977	-0.20%
2022/12/20	10	61.90	14	62.28	60.80	-4	962	-0.42%
2022/12/19	29	64.66	18	63.28	62.60	11	928	1.18%
2022/12/16	17	64.14	22	64.42	64.00	-5	849	-0.59%
2022/12/15	8	61.40	8	61.50	61.10	0	749	0.00%
2022/12/14	8	62.10	36	62.86	62.50	-28	726	-3.85%
2022/12/13	58	65.22	24	65.07	65.10	34	661	5.14%
2022/12/12	16	63.26	24.1	63.70	64.40	-8.1	485	-1.67%
2022/12/09	0	0.00	5	59.74	59.90	-5	385	-1.30%
2022/12/07	1	58.90	2	59.30	58.80	-1	388	-0.26%
2022/12/06	2	59.80	1	58.80	58.90	1	389	0.26%
2022/12/05	2	60.10	6	60.22	60.40	-4	392	-1.02%
2022/12/02	1	59.20	0	0.00	59.10	1	390	0.26%
2022/12/01	1	59.10	5	59.20	59.10	-4	395	-1.01%
2022/11/30	1	58.90	1	59.00	59.00	0	402	0.00%
2022/11/29	1	58.80	0	0.00	59.00	1	409	0.24%
2022/11/25	0	0.00	1	57.60	57.80	-1	431	-0.23%
2022/11/24	2	58.70	2	58.50	58.70	0	473	0.00%
2022/11/23	0	0.00	1	58.90	59.00	-1	482	-0.21%
2022/11/22	1	58.70	3	58.93	58.60	-2	491	-0.41%
2022/11/21	1	58.10	0	0.00	58.50	1	506	0.20%
2022/11/18	2	57.65	2	58.05	57.90	0	542	0.00%
2022/11/17	2	58.10	3	57.97	58.00	-1	573	-0.17%
2022/11/16	3	57.13	1	56.90	56.90	2	576	0.35%
2022/11/15	1	56.60	1	56.90	56.80	0	602	0.00%
2022/11/14	1	55.60	1	56.30	56.50	0	611	0.00%
2022/11/11	1	55.40	5	56.90	55.40	-4	633	-0.63%
2022/11/10	0	0.00	1	53.30	54.80	-1	647	-0.15%
2022/11/09	0	0.00	3	53.77	53.60	-3	655	-0.46%
2022/11/08	1	53.10	0	0.00	52.10	1	652	0.15%
2022/11/07	0	0.00	2	52.40	52.50	-2	656	-0.30%
2022/11/03	2	51.90	0	0.00	52.00	2	686	0.29%
2022/11/02	1	52.50	1	52.60	52.40	0	688	0.00%
2022/11/01	0	52.00	0	0.00	52.10	0	689	0.00%
2022/10/27	1	51.60	0	0.00	51.60	1	705	0.14%
2022/10/21	1	50.20	0	0.00	51.30	1	724	0.14%
2022/10/20	1	52.00	0	0.00	52.20	1	796	0.13%
2022/10/19	0	0.00	2	53.25	53.10	-2	818	-0.24%
2022/10/18	1	53.30	0	0.00	53.40	1	825	0.12%
2022/10/14	0	0.00	2	53.10	53.00	-2	827	-0.24%
2022/10/13	1	53.00	0	0.00	51.20	1	833	0.12%
2022/10/11	1	55.10	0	0.00	53.70	1	833	0.12%
2022/10/07	3	56.23	0	0.00	55.70	3	831	0.36%
2022/10/06	1	56.10	6	56.00	56.50	-5	829	-0.60%
2022/10/05	2	54.70	1	55.20	55.30	1	826	0.12%
2022/10/04	4	55.23	0	0.00	55.30	4	826	0.48%
2022/09/29	0	0.00	5	54.34	54.30	-5	833	-0.60%
2022/09/28	1	53.20	0	0.00	52.40	1	822	0.12%
2022/09/26	2	53.20	1	52.60	52.50	1	816	0.12%
2022/09/19	3	55.63	4	55.50	55.40	-1	814	-0.12%
2022/09/16	4	56.85	4	56.35	56.40	0	810	0.00%
2022/09/14	1	57.80	0	0.00	57.70	1	813	0.12%
2022/09/13	1	58.80	1	58.60	58.40	0	812	0.00%
2022/09/12	5	57.80	0	0.00	59.20	5	817	0.61%
2022/09/07	1	57.40	1	57.20	57.00	0	813	0.00%
2022/09/06	0	0.00	2	59.40	58.10	-2	812	-0.25%
2022/09/05	1	60.00	0	0.00	59.50	1	810	0.12%
2022/09/02	1	60.00	1	60.10	60.10	0	826	0.00%
2022/09/01	2	62.30	2	60.60	60.30	0	822	0.00%
2022/08/31	14	62.49	11	62.57	61.50	3	807	0.37%
2022/08/30	2	60.40	4	60.95	61.00	-2	770	-0.26%
2022/08/29	13	59.22	3	59.03	59.90	10	762	1.31%
2022/08/26	5	61.68	9.5	61.56	60.80	-4.5	750	-0.60%
2022/08/25	37	62.24	30	62.00	62.30	7	736	0.95%
2022/08/24	9	61.04	11.1	61.55	61.50	-2.1	704	-0.30%
2022/08/22	3	61.33	0	0.00	60.00	3	664	0.45%
2022/08/19	3	60.90	1	60.70	60.50	2	638	0.31%
2022/08/18	0.5	61.10	2	61.15	60.70	-1.5	630	-0.24%
2022/08/17	1	59.50	8	59.58	60.20	-7	616	-1.14%
2022/08/15	6	56.07	4	56.40	56.10	2	616	0.32%
2022/08/12	2	55.70	0	0.00	55.80	2	618	0.32%
2022/08/11	2	55.75	1	56.00	56.10	1	631	0.16%
2022/08/10	2	58.40	5	58.24	58.20	-3	641	-0.47%
2022/08/08	0	55.90	0	0.00	55.60	0	643	0.00%
2022/08/05	4	56.30	2	56.35	56.30	2	660	0.30%
2022/08/02	0	0.00	1	58.30	57.60	-1	842	-0.12%
2022/08/01	2	59.80	1	60.00	59.20	1	853	0.12%
2022/07/29	1	59.80	1	60.40	60.00	0	867	0.00%
2022/07/28	1	61.40	0	0.00	59.80	1	872	0.11%
2022/07/27	39.1	61.19	26	61.49	61.20	13.1	877	1.49%
2022/07/26	3	59.37	4	59.53	59.80	-1	811	-0.12%
2022/07/21	1	57.00	2	56.95	57.00	-1	845	-0.12%
2022/07/20	0	0.00	1	57.30	57.00	-1	879	-0.11%
2022/07/18	1	54.50	3	54.67	55.00	-2	1,031	-0.19%
2022/07/15	4	54.15	0	0.00	53.80	4	1,173	0.34%
2022/07/14	1	53.80	1	54.40	54.80	0	1,249	0.00%
2022/07/11	2	55.55	2	56.55	55.40	0	1,836	0.00%
2022/07/07	0	0.00	1	53.20	53.10	-1	1,938	-0.05%
2022/07/06	1	51.90	0	0.00	51.90	1	1,983	0.05%
2022/07/05	1	53.50	3	53.23	53.40	-2	2,073	-0.10%
2022/07/04	1	51.00	0	0.00	50.90	1	2,077	0.05%
2022/07/01	4	50.08	0	0.00	49.50	4	2,079	0.19%
2022/06/30	2	53.50	0	0.00	52.60	2	2,073	0.10%
2022/06/29	1	55.10	1	56.50	55.30	0	2,065	0.00%
2022/06/28	0	54.80	0	0.00	54.00	0	2,060	0.00%
2022/06/27	0	0.00	1	54.60	54.50	-1	2,061	-0.05%
2022/06/23	1	53.60	1	54.50	53.30	0	2,074	0.00%
2022/06/22	2	53.50	0	0.00	53.60	2	2,096	0.10%
2022/06/21	0	0.00	1	54.40	54.90	-1	2,138	-0.05%
2022/06/20	1	54.00	0	0.00	52.40	1	2,135	0.05%
2022/06/16	2	55.95	2	56.15	54.80	0	2,130	0.00%
2022/06/15	1	55.70	0	0.00	55.90	1	2,126	0.05%
2022/06/13	1	57.30	1	56.40	56.40	0	2,116	0.00%
2022/06/09	1	62.60	0	0.00	62.40	1	2,092	0.05%
2022/06/08	0	0.00	3	62.50	62.40	-3	2,093	-0.14%
2022/06/07	0	0.00	4	61.55	61.70	-4	2,086	-0.19%
2022/06/06	0	0.00	4	61.20	61.00	-4	2,089	-0.19%
2022/06/02	2	60.70	0.1	60.80	60.90	1.9	2,101	0.09%
2022/06/01	3	61.10	0	0.00	61.10	3	2,106	0.14%
2022/05/31	2	60.45	2	60.70	61.00	0	2,108	0.00%
2022/05/30	0	0.00	0	60.50	60.70	0	2,107	0.00%
2022/05/27	4	60.55	4	59.90	60.00	0	2,103	0.00%
2022/05/25	0	0.00	5	60.36	60.30	-5	2,095	-0.24%
2022/05/24	6	60.15	3	60.60	59.30	3	2,094	0.14%
2022/05/23	1.1	60.12	3	59.90	60.10	-1.9	2,074	-0.09%
2022/05/20	5	59.42	0	0.00	59.20	5	2,064	0.24%
2022/05/19	3	59.00	2	59.20	59.80	1	2,056	0.05%
2022/05/18	4	59.75	5	59.86	58.90	-1	2,039	-0.05%
2022/05/17	1	57.40	0	0.00	57.90	1	2,014	0.05%
2022/05/16	7	58.50	7	58.43	57.80	0	2,008	0.00%
2022/05/13	0	0.00	5	58.30	58.60	-5	1,995	-0.25%
2022/05/12	31	57.72	24	59.24	56.70	7	1,978	0.35%
2022/05/11	0	0.00	9	58.73	59.10	-9	1,823	-0.49%
2022/05/10	0	0.00	3	53.37	53.80	-3	1,802	-0.17%
2022/05/09	5	54.98	4	54.90	54.30	1	1,793	0.06%
2022/05/06	2	56.30	3	56.57	56.20	-1	1,777	-0.06%
2022/05/05	2	58.40	0	0.00	58.00	2	1,760	0.11%
2022/05/04	6	58.15	19	58.57	58.40	-13	1,748	-0.74%
2022/05/03	6	60.78	5	59.90	59.40	1	1,735	0.06%
2022/04/29	0	0.00	1	59.80	60.60	-1	1,726	-0.06%
2022/04/28	6	60.67	5	61.36	60.20	1	1,712	0.06%
2022/04/27	5	61.36	4.2	61.33	62.40	0.9	1,687	0.05%
2022/04/26	7	62.41	14	62.32	61.70	-7	1,662	-0.42%
2022/04/25	26	64.84	47.1	64.45	62.50	-21.1	1,626	-1.29%
2022/04/22	29	68.24	24.1	67.98	66.90	4.9	1,548	0.32%
2022/04/21	74	69.11	51	69.56	67.60	23	1,470	1.56%
2022/04/20	18	66.92	8	66.99	66.70	10	1,327	0.75%
2022/04/19	14	64.93	14	65.14	66.20	0	1,254	0.00%
2022/04/18	85.3	68.35	76.1	68.23	67.20	9.2	1,170	0.78%
2022/04/15	47	66.18	31.2	66.75	64.60	15.8	892	1.77%
2022/04/14	7	62.77	11	62.95	64.00	-4	705	-0.57%
2022/04/13	0	59.90	0	0.00	59.70	0	614	0.00%
2022/04/12	6	58.35	3	58.50	58.70	3	595	0.50%
2022/04/11	6	58.70	10	61.06	61.70	-4	548	-0.73%
2022/04/08	2	55.70	3	56.50	56.10	-1	457	-0.22%
2022/04/07	0	0.00	1	54.00	53.70	-1	447	-0.22%
2022/04/06	3	54.03	2	54.35	54.30	1	442	0.23%
2022/04/01	0	0.00	1	53.20	53.50	-1	441	-0.23%
2022/03/31	1	53.00	0	0.00	52.90	1	442	0.23%
2022/03/29	2	52.95	0	0.00	53.00	2	442	0.45%
2022/03/25	3	55.37	1	54.80	54.30	2	428	0.47%
2022/03/24	1	56.00	2	57.85	57.50	-1	403	-0.25%
2022/03/22	0	54.70	0	0.00	53.60	0	359	0.00%
2022/03/18	0	53.00	0	0.00	52.70	0	367	0.00%
2022/03/15	1	51.80	0	0.00	52.00	1	383	0.26%
2022/03/14	0	0.00	2	52.30	53.00	-2	400	-0.50%
2022/03/11	0.1	53.00	0	0.00	52.10	0.1	404	0.02%
2022/03/07	0	54.00	2	53.10	53.30	-2	422	-0.47%
2022/03/04	1	56.30	0	0.00	55.40	1	419	0.24%
2022/03/01	0	0.00	1	57.70	57.70	-1	462	-0.22%
2022/02/25	0	0.00	1	57.30	57.50	-1	467	-0.21%
2022/02/24	6	57.15	0	0.00	56.30	6	466	1.29%
2022/02/21	0	0.00	5	59.50	60.00	-5	466	-1.07%
2022/02/18	1	60.10	1	59.90	59.90	0	471	0.00%
2022/02/15	1	60.50	0	0.00	60.20	1	493	0.20%
2022/02/14	1	60.40	0	0.00	60.50	1	517	0.19%
2022/02/11	1	60.50	1	61.20	61.60	0	528	0.00%
2022/02/10	0	62.90	0	0.00	62.30	0	581	0.00%
2022/02/09	2	62.55	0	0.00	62.90	2	583	0.34%
2022/01/25	1.1	61.77	0	0.00	60.90	1.1	614	0.18%
2022/01/24	1	62.50	0	0.00	62.60	1	613	0.16%
2022/01/21	1	63.50	0	0.00	63.50	1	621	0.16%
2022/01/17	2	65.70	1	65.60	65.60	1	658	0.15%
2022/01/14	1	65.80	1	64.80	64.80	0	668	0.00%
2022/01/13	0	0.00	1	65.90	65.90	-1	674	-0.15%
2022/01/11	3.2	66.55	2	65.85	65.70	1.2	688	0.17%
2022/01/10	1	67.00	2	66.15	65.50	-1	685	-0.15%
2022/01/07	0	0.00	1	65.30	66.10	-1	686	-0.15%
2022/01/03	0	0.00	3	64.10	64.40	-3	797	-0.38%
2021/12/29	4	64.58	0	0.00	64.50	4	834	0.48%
2021/12/24	0	0.00	10	64.10	64.20	-10	878	-1.14%
2021/12/22	2	65.05	0	0.00	64.90	2	917	0.22%
2021/12/21	2	65.00	0	0.00	64.90	2	925	0.22%
2021/12/16	7	65.71	0	0.00	65.80	7	994	0.70%
2021/12/14	1	64.60	0	0.00	64.50	1	1,006	0.10%
2021/12/13	2	65.30	0	0.00	65.80	2	1,018	0.20%
2021/12/03	0	0.00	3	66.90	67.90	-3	1,305	-0.23%
2021/12/02	1	66.10	0	0.00	65.90	1	1,363	0.07%
2021/12/01	0	0.00	1	65.00	65.30	-1	1,501	-0.07%
2021/11/29	3	66.13	6	65.67	63.40	-3	1,626	-0.18%
2021/11/26	3	64.67	3	64.90	63.80	0	1,799	0.00%
2021/11/24	0	0.00	0	63.77	64.10	0	1,892	0.00%
2021/11/23	0	0.00	1	62.40	62.40	-1	1,949	-0.05%
2021/11/18	2	62.70	3	62.90	63.10	-1	2,010	-0.05%
2021/11/17	2	61.80	0	0.00	62.00	2	2,019	0.10%
2021/11/16	0	61.90	0	0.00	61.80	0	2,027	0.00%
2021/11/15	2	62.20	0	0.00	62.50	2	2,058	0.10%
2021/11/12	0.1	61.90	0	0.00	61.70	0.1	2,104	0.00%
2021/11/11	2	59.16	13	59.48	60.00	-11	2,125	-0.52%
2021/11/10	0	0.00	1	61.70	60.90	-1	2,146	-0.05%
2021/11/09	13	61.59	4	61.23	61.40	9	2,150	0.42%
2021/11/05	0	0.00	0	68.00	65.40	0	2,180	0.00%
2021/11/03	1	66.70	0	0.00	66.80	1	2,174	0.05%
2021/11/01	1	65.80	0	0.00	65.40	1	2,152	0.05%
2021/10/29	4	65.28	0	0.00	65.20	4	2,161	0.19%
2021/10/27	0	0.00	1	65.50	65.40	-1	2,152	-0.05%
2021/10/26	1	64.50	0	0.00	64.00	1	2,129	0.05%
2021/10/22	2	65.05	0	0.00	65.20	2	2,126	0.09%
2021/10/21	0	0.00	3	65.70	65.60	-3	2,121	-0.14%
2021/10/18	1	66.40	0	0.00	67.40	1	2,106	0.05%
2021/10/15	5	67.78	1	67.80	67.50	4	2,110	0.19%
2021/10/14	7	67.73	8	67.53	67.30	-1	2,126	-0.05%
2021/10/13	1	69.00	14.1	68.83	66.90	-13.1	2,119	-0.62%
2021/10/12	6	70.42	7	72.81	70.40	-1	2,076	-0.05%
2021/10/08	1	78.20	0	0.00	78.20	1	2,024	0.05%
2021/10/07	2	77.90	0	0.00	78.90	2	2,022	0.10%
2021/10/05	4	75.95	2	76.35	77.80	2	2,020	0.10%
2021/10/04	5	77.16	0	0.00	78.00	5	2,013	0.25%
2021/10/01	5	78.14	4	78.01	79.00	1	2,000	0.05%
2021/09/30	1	78.90	1	79.40	79.80	0	1,988	0.00%
2021/09/29	6	78.62	10	78.33	79.00	-4	1,983	-0.20%
2021/09/28	0	0.00	1	80.30	81.10	-1	1,963	-0.05%
2021/09/27	15	81.91	2	81.20	81.50	13	1,967	0.66%
2021/09/24	13	81.89	12	82.10	82.00	1	1,966	0.05%
2021/09/23	5	80.58	2	79.90	79.50	3	1,953	0.15%
2021/09/22	0	0.00	1	78.60	79.30	-1	1,960	-0.05%
2021/09/17	3	79.60	3	79.63	79.60	0	1,990	0.00%
2021/09/16	5	79.02	8	79.59	79.10	-3	1,991	-0.15%
2021/09/15	14	80.01	40	79.59	80.00	-26	1,981	-1.31%
2021/09/14	11	82.50	10	81.88	81.20	1	1,966	0.05%
2021/09/13	19	81.85	12	81.73	82.70	7	1,960	0.36%
2021/09/10	45.1	80.76	36	80.48	80.50	9.1	1,919	0.48%
2021/09/09	20	79.12	9	78.99	79.00	11	1,848	0.60%
2021/09/08	7	76.87	11	76.98	75.80	-4	1,792	-0.22%
2021/09/07	3	78.53	8	79.00	80.70	-5	1,751	-0.29%
2021/09/06	32	82.77	34.2	81.24	77.00	-2.2	1,707	-0.13%
2021/09/03	3	80.63	9	80.23	80.10	-6	1,585	-0.38%
2021/09/02	11	81.82	12	79.93	80.00	-1	1,551	-0.07%
2021/09/01	38.2	78.98	54	78.97	81.20	-15.8	1,486	-1.06%
2021/08/31	6	75.78	5	78.02	79.30	1	1,301	0.08%
2021/08/30	31	72.33	14	71.58	72.10	17	1,259	1.35%
2021/08/27	35	71.32	12	71.48	71.80	23	1,243	1.85%
2021/08/26	15	70.07	17	69.91	70.10	-2	1,204	-0.17%
2021/08/25	1	68.30	1	68.10	67.60	0	1,172	0.00%
2021/08/20	1	68.40	1.1	68.18	68.00	-0.1	1,219	-0.01%
2021/08/19	4	68.78	14	68.96	66.10	-10	1,229	-0.81%
2021/08/18	15	69.28	12	69.49	70.80	3	1,215	0.25%
2021/08/17	2	67.95	3	67.93	67.40	-1	1,181	-0.08%
2021/08/16	10	68.41	9	68.14	66.80	1	1,197	0.08%
2021/08/13	3	67.17	5.1	67.19	67.80	-2.1	1,175	-0.18%
2021/08/12	13	66.95	15	66.71	67.90	-2	1,217	-0.16%
2021/08/11	2	64.10	3	64.87	64.20	-1	1,233	-0.08%
2021/08/10	0.1	62.69	1	63.20	62.40	-0.9	1,330	-0.07%
2021/08/09	0.1	63.40	1	63.90	64.10	-1	1,470	-0.06%
2021/08/06	2.1	63.41	2	63.40	63.40	0.1	1,507	0.01%
2021/08/04	1	63.70	1	62.60	63.50	0	1,775	0.00%
2021/08/03	1	61.90	0	0.00	62.00	1	1,805	0.06%
2021/07/29	0	0.00	2	61.20	61.40	-2	1,882	-0.11%
2021/07/28	1	61.20	0	0.00	60.50	1	1,931	0.05%
2021/07/27	2	61.55	2	61.70	61.40	0	2,236	0.00%
2021/07/26	0	0.00	2	62.30	61.80	-2	2,342	-0.09%
2021/07/23	1	61.80	0	0.00	61.60	1	2,352	0.04%
2021/07/21	3	62.87	1	63.80	63.00	2	2,463	0.08%
2021/07/20	5	63.82	3	64.30	62.80	2	2,485	0.08%
2021/07/19	1	63.40	3	63.93	63.80	-2	2,467	-0.08%
2021/07/16	2	63.55	1	63.90	63.30	1	2,487	0.04%
2021/07/15	1	63.50	3	63.47	63.70	-2	2,499	-0.08%
2021/07/14	7	62.96	3	63.20	62.80	4	2,513	0.16%
2021/07/13	7	63.66	2	64.00	64.00	5	2,552	0.20%
2021/07/12	1	64.80	6	65.10	65.00	-5	2,545	-0.20%
2021/07/09	1	62.90	1	62.90	62.90	0	2,536	0.00%
2021/07/08	2	63.35	0	0.00	63.50	2	2,549	0.08%
2021/07/07	1	63.50	0	0.00	63.70	1	2,568	0.04%
2021/07/05	3	64.40	1	64.20	64.20	2	2,645	0.08%
2021/07/02	1	64.40	1.5	64.47	65.20	-0.5	2,655	-0.02%
2021/07/01	1	66.80	1	68.40	65.50	0	2,668	0.00%
2021/06/30	2	67.10	1	67.20	67.10	1	2,652	0.04%
2021/06/29	4	68.20	3	68.20	67.90	1	2,639	0.04%
2021/06/28	1	67.50	3	67.23	68.00	-2	2,616	-0.08%
2021/06/25	0	0.00	7	65.79	65.30	-7	2,575	-0.27%
2021/06/24	0	0.00	1	66.00	65.40	-1	2,572	-0.04%
2021/06/22	1	64.70	7	65.20	65.10	-6	2,609	-0.23%
2021/06/21	6	62.83	0	0.00	62.50	6	2,582	0.23%
2021/06/17	2	64.65	6.1	65.08	64.70	-4.1	2,570	-0.16%
2021/06/16	1	64.00	0	0.00	64.30	1	2,593	0.04%
2021/06/15	5	63.80	7	64.91	65.60	-2	2,584	-0.08%
2021/06/11	3	64.97	1	66.20	64.30	2	2,556	0.08%
2021/06/10	0	0.00	3	65.37	65.50	-3	2,535	-0.12%
2021/06/09	7	64.51	1	65.60	64.30	6	2,518	0.24%
2021/06/08	0	0.00	6	64.87	65.10	-6	2,503	-0.24%
2021/06/07	9	64.48	5	65.26	64.20	4	2,496	0.16%
2021/06/04	14	65.93	11	64.47	64.10	3	2,470	0.12%
2021/06/03	2	64.90	6	65.28	65.50	-4	2,445	-0.16%
2021/06/02	3	64.97	0	0.00	64.40	3	2,443	0.12%
2021/06/01	0	0.00	1.1	63.27	64.30	-1.1	2,436	-0.05%
2021/05/31	1	63.50	1	62.60	62.90	0	2,422	0.00%
2021/05/28	2	63.80	9	64.19	64.00	-7	2,385	-0.29%
2021/05/27	4	63.85	5	63.76	64.10	-1	2,377	-0.04%
2021/05/26	3	63.73	5	64.42	63.20	-2	2,367	-0.08%
2021/05/25	5	63.46	7	63.36	62.90	-2	2,374	-0.08%
2021/05/24	19	66.19	23	65.66	64.00	-4	2,372	-0.17%
2021/05/21	1	63.00	3	63.50	63.10	-2	2,349	-0.09%
2021/05/20	7	63.14	1	64.10	62.90	6	2,371	0.25%
2021/05/19	4.2	63.64	3	64.13	62.80	1.2	2,332	0.05%
2021/05/18	19	63.09	19	63.44	63.90	0	2,271	0.00%
2021/05/17	15	63.56	9	64.29	65.30	6	2,144	0.28%
2021/05/14	3	59.13	6	60.02	59.40	-3	2,003	-0.15%
2021/05/13	32	63.60	21	62.26	58.20	11	1,967	0.56%
2021/05/12	21	62.11	22	62.59	61.70	-1	1,831	-0.05%
2021/05/11	7	60.97	1	61.70	59.00	6	1,706	0.35%
2021/05/10	2	64.85	5	65.06	65.50	-3	1,666	-0.18%
2021/05/07	4	63.70	2	64.00	63.80	2	1,660	0.12%
2021/05/06	9	64.98	7	64.14	64.00	2	1,646	0.12%
2021/05/05	6	66.60	6	66.93	65.80	0	1,601	0.00%
2021/05/04	45	69.20	47	68.56	67.20	-2	1,561	-0.13%
2021/05/03	10	66.90	8	66.86	67.80	2	1,278	0.16%
2021/04/29	2	64.55	7	65.31	64.90	-5	1,187	-0.42%
2021/04/28	1	65.60	17	65.25	65.20	-16	1,187	-1.35%
2021/04/27	31	67.71	5	67.52	67.30	26	1,187	2.19%
2021/04/26	12	64.48	13	64.17	64.50	-1	1,104	-0.09%
2021/04/23	2	62.60	3	63.07	63.00	-1	1,089	-0.09%
2021/04/22	6	62.27	5	62.56	62.30	1	1,094	0.09%
2021/04/21	2	62.75	2	62.70	62.60	0	1,075	0.00%
2021/04/20	3	63.57	1	63.00	63.20	2	1,089	0.18%
2021/04/19	0	0.00	2	63.10	63.30	-2	1,092	-0.18%
2021/04/16	2	60.95	1	61.70	61.00	1	1,057	0.09%
2021/04/13	2	60.85	2	60.70	60.70	0	1,040	0.00%
2021/04/12	7	62.21	9	62.03	61.90	-2	1,019	-0.20%
2021/04/09	5	61.56	18	61.02	62.00	-13	981	-1.32%
2021/04/08	2	60.20	4	60.33	60.40	-2	942	-0.21%
2021/04/07	6	59.65	4	59.58	60.00	2	929	0.22%
2021/04/01	3	58.20	1	58.30	58.30	2	913	0.22%
2021/03/29	3	59.10	1	59.50	58.80	2	944	0.21%
2021/03/26	1	58.50	5	59.30	58.60	-4	981	-0.41%
2021/03/25	18	59.97	4	60.13	59.20	14	1,008	1.39%
2021/03/24	3	58.83	1	59.60	58.60	2	990	0.20%
2021/03/23	0	0.00	7	58.71	58.00	-7	977	-0.72%
2021/03/22	1	58.00	0	0.00	57.70	1	981	0.10%
2021/03/19	0	0.00	2	59.05	59.00	-2	979	-0.20%
2021/03/18	1	57.10	1	57.70	57.80	0	955	0.00%
2021/03/17	0	58.90	1	56.70	56.70	-1	962	-0.10%
2021/03/16	1	57.30	0	0.00	56.80	1	968	0.10%
2021/03/15	0	0.00	1	57.50	57.40	-1	992	-0.10%
2021/03/11	2	57.05	2	58.00	57.40	0	1,029	0.00%
2021/03/10	1	57.70	1	57.70	57.40	0	1,033	0.00%
2021/03/09	3	58.00	3	57.97	57.50	0	1,044	0.00%
2021/03/08	2	58.25	4	59.60	58.20	-2	1,053	-0.19%
2021/03/04	1	58.80	5	58.98	58.50	-4	1,045	-0.38%
2021/03/02	4	60.48	4	60.60	59.50	0	1,074	0.00%
2021/02/26	1	59.90	3	59.97	60.10	-2	1,089	-0.18%
2021/02/25	5	60.24	3	60.33	59.90	2	1,099	0.18%
2021/02/24	9	59.31	11	58.45	58.90	-2	1,087	-0.18%
2021/02/23	14	59.07	9	57.68	57.20	5	1,094	0.46%
2021/02/22	13	59.72	14	59.86	59.40	-1	1,110	-0.09%
2021/02/19	11	56.22	12	56.51	56.70	-1	1,088	-0.09%
2021/02/18	6	54.93	4	55.05	55.20	2	1,091	0.18%
2021/02/17	0	56.90	0	0.00	53.80	0	1,102	0.00%
2021/02/05	1	54.00	1	54.30	54.00	0	1,132	0.00%
2021/02/04	3	54.97	6	55.00	54.50	-3	1,189	-0.25%
2021/02/03	3	54.00	3	54.50	54.50	0	1,287	0.00%
2021/02/01	4	52.80	27	53.23	53.50	-23	1,571	-1.46%
2021/01/29	4	53.45	5	53.30	53.40	-1	1,667	-0.06%
2021/01/28	4	54.25	5	53.62	53.60	-1	1,831	-0.05%
2021/01/27	2	54.20	3	54.57	54.50	-1	1,835	-0.05%
2021/01/26	13	54.87	8	54.46	54.20	5	1,844	0.27%
2021/01/25	7	55.71	6	55.45	55.00	1	1,865	0.05%
2021/01/22	1	54.00	1	53.20	53.20	0	1,846	0.00%
2021/01/21	7	55.44	3	55.73	54.70	4	1,849	0.22%
2021/01/20	5	57.12	3	57.20	56.90	2	1,851	0.11%
2021/01/19	0	0.00	1	56.00	55.90	-1	1,841	-0.05%
2021/01/18	14	55.07	9	55.26	54.60	5	1,861	0.27%
2021/01/13	1	56.60	0	0.00	56.00	1	1,920	0.05%
2021/01/12	1	58.30	1	59.60	58.40	0	1,928	0.00%
2021/01/11	0.3	58.60	0	0.00	57.60	0.3	1,955	0.01%
2021/01/08	0	0.00	1	58.90	59.10	-1	1,992	-0.05%
2021/01/07	1	60.30	1	59.90	59.90	0	2,010	0.00%
2021/01/06	3	60.80	3	59.90	59.70	0	2,028	0.00%
2021/01/05	1	61.10	1	60.80	60.80	0	2,039	0.00%
2021/01/04	2	60.95	2	61.15	61.00	0	2,085	0.00%
2020/12/31	1	61.80	2	61.85	61.50	-1	2,131	-0.05%
2020/12/30	1	61.70	1	62.50	61.50	0	2,175	0.00%
2020/12/29	1	62.00	0	0.00	61.50	1	2,235	0.04%
2020/12/25	1	62.10	0	0.00	62.70	1	2,477	0.04%
2020/12/24	0	0.00	3	62.30	62.20	-3	2,554	-0.12%
2020/12/23	5	63.50	7	62.67	62.50	-2	2,830	-0.07%
2020/12/22	10	63.96	14	64.87	64.00	-4	3,425	-0.12%
2020/12/21	7	63.10	3	63.57	62.80	4	3,708	0.11%
2020/12/18	1	62.00	2	61.70	61.50	-1	3,743	-0.03%
2020/12/16	2	60.95	2	61.55	60.60	0	3,939	0.00%
2020/12/15	1	59.80	1	59.70	59.70	0	4,151	0.00%
2020/12/11	9	61.13	0	0.00	60.80	9	4,284	0.21%
2020/12/10	2	62.55	4	62.48	62.40	-2	4,324	-0.05%
2020/12/09	6	62.85	2	63.20	62.30	4	4,374	0.09%
2020/12/08	7	62.96	7	62.64	62.90	0	4,447	0.00%
2020/12/07	7	61.24	6	61.53	61.20	1	4,523	0.02%
2020/12/03	1	62.20	1	62.20	62.50	0	5,371	0.00%
2020/12/02	2	62.85	10	62.76	62.60	-8	5,410	-0.15%
2020/12/01	0	0.00	2	63.10	63.40	-2	5,454	-0.04%
2020/11/30	1	63.60	2	63.50	63.10	-1	5,452	-0.02%
2020/11/26	1	63.30	11	63.38	63.20	-10	5,435	-0.18%
2020/11/25	1	63.30	6	62.90	63.20	-5	5,426	-0.09%
2020/11/23	6	63.47	7	63.51	63.30	-1	5,417	-0.02%
2020/11/20	2	64.10	0	0.00	64.00	2	5,429	0.04%
2020/11/19	2	64.40	2	63.70	64.40	0	5,411	0.00%
2020/11/18	5	63.88	2	63.90	63.40	3	5,382	0.06%
2020/11/17	3	63.30	4	63.33	63.30	-1	5,381	-0.02%
2020/11/16	7	64.10	7	64.29	64.10	0	5,397	0.00%
2020/11/13	33	64.66	34	64.20	64.90	-1	5,402	-0.02%
2020/11/12	34.1	64.05	37	64.15	64.40	-2.9	5,417	-0.05%
2020/11/11	62.2	67.08	57	67.49	67.00	5.2	5,498	0.09%
2020/11/10	55	69.34	54	67.31	65.10	1	5,454	0.02%
2020/11/09	62	72.69	51.1	72.76	72.00	11	5,309	0.21%
2020/11/06	28	69.51	32	69.78	70.50	-4	5,189	-0.08%
2020/11/05	32	68.55	32	69.05	70.40	0	5,116	0.00%
2020/11/04	1	64.20	1	64.10	64.10	0	4,983	0.00%
2020/11/03	6	63.80	6	63.45	63.80	0	5,031	0.00%
2020/11/02	5	63.44	7	64.01	63.60	-2	5,040	-0.04%
2020/10/30	1	62.20	7	62.14	61.80	-6	5,022	-0.12%
2020/10/29	8	62.38	12	62.43	62.40	-4	5,047	-0.08%
2020/10/28	6	62.00	4	62.70	61.90	2	5,087	0.04%
2020/10/27	4	62.75	6	62.68	62.80	-2	5,092	-0.04%
2020/10/26	3	63.63	8	62.50	62.20	-5	5,101	-0.10%
2020/10/23	25	62.79	23	62.86	63.20	2	5,142	0.04%
2020/10/21	5	61.32	6	61.05	61.20	-1	5,169	-0.02%
2020/10/20	7	62.41	8	61.86	61.60	-1	5,166	-0.02%
2020/10/19	7	61.79	10	62.12	62.50	-3	5,153	-0.06%
2020/10/16	17	64.26	14	63.76	62.80	3	5,130	0.06%
2020/10/15	2	65.40	9	65.50	65.10	-7	5,105	-0.14%
2020/10/14	0	0.00	1	67.40	66.70	-1	5,119	-0.02%
2020/10/13	3	66.80	2	66.80	66.90	1	5,178	0.02%
2020/10/12	9	66.92	9	67.04	67.30	0	5,186	0.00%
2020/10/08	10	68.28	9	68.21	68.20	1	5,195	0.02%
2020/10/07	16	70.88	19	70.11	70.00	-3	5,188	-0.06%
2020/10/06	9	70.27	8	70.59	70.00	1	5,181	0.02%
2020/10/05	40	71.23	37	71.39	70.50	3	5,175	0.06%
2020/09/30	3	66.77	5	67.46	67.60	-2	5,077	-0.04%
2020/09/29	7	67.14	3	67.63	66.60	4	5,077	0.08%
2020/09/28	68	69.56	70	69.18	67.80	-2	5,108	-0.04%
2020/09/25	98.1	74.80	77	74.60	67.80	21.1	4,899	0.43%
2020/09/24	66	71.62	75	71.71	75.30	-9	4,373	-0.21%
2020/09/23	9	68.33	10	68.10	68.50	-1	4,135	-0.02%
2020/09/22	11	67.50	9	67.07	66.90	2	4,149	0.05%
2020/09/21	15	68.63	30	68.32	68.80	-15	4,218	-0.36%
2020/09/18	45	68.49	32	68.51	66.50	13	4,289	0.30%
2020/09/17	6	67.05	5	67.42	66.70	1	4,257	0.02%
2020/09/16	7	66.11	9	65.94	66.60	-2	4,243	-0.05%
2020/09/15	6	64.88	8	64.50	65.50	-2	4,263	-0.05%
2020/09/14	8	63.79	5.2	63.51	63.60	2.8	4,368	0.06%
2020/09/11	7	64.73	9	64.60	63.70	-2	4,731	-0.04%
2020/09/10	8	65.65	11	66.08	66.00	-3	5,103	-0.06%
2020/09/09	81	67.13	87	66.96	66.40	-6	5,336	-0.11%
2020/09/08	53	64.90	86	65.40	66.50	-33	5,054	-0.65%
2020/09/07	0	0.00	6	60.25	60.50	-6	4,659	-0.13%
2020/09/04	9	54.06	8	54.15	55.00	1	4,718	0.02%
2020/09/03	1	52.10	1	52.10	52.20	0	4,749	0.00%
2020/09/02	1	52.90	0	0.00	52.80	1	4,837	0.02%
2020/08/31	2	54.05	2	53.90	53.70	0	4,964	0.00%
2020/08/28	3	54.87	2	54.75	54.40	1	5,006	0.02%
2020/08/27	1	53.70	0	0.00	53.30	1	5,081	0.02%
2020/08/26	2	53.30	4	54.15	54.40	-2	5,222	-0.04%
2020/08/25	0	0.00	1	52.60	52.70	-1	5,300	-0.02%
2020/08/24	2	52.10	4	52.48	52.40	-2	5,447	-0.04%
2020/08/21	4	51.90	5	52.08	52.40	-1	5,596	-0.02%
2020/08/20	9	52.34	5	52.48	51.10	4	5,782	0.07%
2020/08/19	2	54.65	0	0.00	54.50	2	5,977	0.03%
2020/08/18	8	56.21	5	56.28	55.10	3	6,137	0.05%
2020/08/17	17	56.76	15	57.28	56.10	2	6,488	0.03%
2020/08/14	20	53.99	30	55.18	55.50	-10	6,455	-0.15%
2020/08/13	6	50.50	3	51.03	50.50	3	6,638	0.05%
2020/08/12	5	51.62	3	51.87	51.60	2	6,976	0.03%
2020/08/11	12	51.51	17	51.72	52.30	-5	7,345	-0.07%
2020/08/10	9	53.82	3	53.27	52.80	6	7,626	0.08%
2020/08/07	12	55.06	16	54.95	55.30	-4	8,375	-0.05%
2020/08/06	1	53.70	1	54.60	53.40	0	8,907	0.00%
2020/08/05	5	53.38	5	53.30	53.90	0	9,403	0.00%
2020/08/04	6	53.33	4	53.40	53.10	2	9,750	0.02%
2020/08/03	10	53.66	25	53.89	54.60	-15	9,916	-0.15%
2020/07/31	1	51.80	1	52.00	51.90	0	10,124	0.00%
2020/07/30	1	51.30	1	51.10	51.30	0	10,576	0.00%
2020/07/29	17	51.92	3	51.03	51.10	14	10,997	0.13%
2020/07/28	39	50.21	40	48.89	49.00	-1	11,050	-0.01%
2020/07/27	6.1	49.15	12	49.33	49.10	-5.9	11,196	-0.05%
2020/07/24	12	51.30	8	51.05	50.70	4	11,218	0.04%
2020/07/23	3	53.20	0	0.00	52.70	3	11,300	0.03%
2020/07/22	12	55.61	11	54.92	54.70	1	11,393	0.01%
2020/07/21	5	55.46	4	54.85	54.40	1	11,515	0.01%
2020/07/20	6	55.90	10	54.77	54.70	-4	11,657	-0.03%
2020/07/17	12	53.44	11	55.07	54.70	1	11,658	0.01%
2020/07/16	2	57.45	7	57.74	57.10	-5	11,677	-0.04%
2020/07/15	18	57.33	23	57.45	56.80	-5	11,867	-0.04%
2020/07/14	13	59.12	6	59.87	58.50	7	11,836	0.06%
2020/07/13	12	60.33	13	60.35	60.50	-1	11,811	-0.01%
2020/07/10	7	60.89	1	61.00	59.60	6	11,811	0.05%
2020/07/09	6	60.60	5	61.40	61.70	1	11,791	0.01%
2020/07/08	12	61.77	14	62.16	61.10	-2	11,766	-0.02%
2020/07/07	27	60.09	21	60.48	60.00	6	11,771	0.05%
2020/07/06	15	63.35	37	63.18	62.80	-22	11,720	-0.19%
2020/07/03	17	64.47	18	64.43	63.80	-1	11,665	-0.01%
2020/07/02	16	64.92	20	64.49	64.10	-4	11,586	-0.03%
2020/07/01	17	64.65	28	64.82	64.60	-11	11,526	-0.10%
2020/06/30	63	64.54	63	64.18	64.70	0	11,454	0.00%
2020/06/29	103	64.49	84	64.72	64.00	19	11,302	0.17%	大買/
2020/06/24	38	64.07	62	62.38	61.70	-24	11,117	-0.22%
2020/06/23	4	61.25	7	61.67	63.00	-3	10,970	-0.03%
2020/06/22	8	62.69	21	62.21	62.20	-13	10,938	-0.12%
2020/06/19	24	64.02	16	63.92	61.90	8	10,866	0.07%
2020/06/18	65.1	65.74	36	65.81	65.70	29.1	10,728	0.27%
2020/06/17	75	62.94	95	62.83	64.00	-20	10,354	-0.19%
2020/06/16	164	59.87	117	60.04	59.10	47	9,904	0.47%	大買/大賣/
2020/06/15	34	56.80	29	56.93	58.50	5	9,604	0.05%
2020/06/12	3	53.67	2.1	53.23	53.20	0.9	9,489	0.01%
2020/06/11	40	54.14	39	54.55	52.40	1	9,469	0.01%
2020/06/10	10	57.26	5	56.90	56.40	5	9,414	0.05%
2020/06/09	10	56.69	14	57.03	57.40	-4	9,370	-0.04%
2020/06/08	4	55.53	5	56.00	55.30	-1	9,393	-0.01%
2020/06/05	14	55.29	10	55.00	56.10	4	9,411	0.04%
2020/06/04	1	54.80	4	54.78	55.00	-3	9,527	-0.03%
2020/06/03	36	55.28	36	54.91	55.00	0	9,854	0.00%
2020/06/02	22	55.13	18	56.28	54.80	4	9,892	0.04%
2020/06/01	24	58.53	18	58.48	58.50	6	9,767	0.06%
2020/05/29	27	58.11	23	57.91	57.80	4	9,708	0.04%
2020/05/28	23	58.14	29	57.75	57.80	-6	9,568	-0.06%
2020/05/27	73	59.68	80	60.89	58.00	-7	9,431	-0.07%
2020/05/26	112	65.04	108	65.27	63.70	4	9,256	0.04%	大買/大賣/
2020/05/25	58	65.14	53	65.39	64.70	5	9,045	0.06%
2020/05/22	106	66.79	107.1	67.04	65.30	-1.1	8,968	-0.01%	大買/大賣/
2020/05/21	62	62.46	48	61.99	63.00	14	8,622	0.16%
2020/05/20	102	62.27	91	62.45	61.90	11	8,530	0.13%	大買/
2020/05/19	146	65.41	159	64.43	63.10	-13	8,291	-0.16%	大買/大賣/
2020/05/18	112	66.76	90	67.07	66.20	22	7,945	0.28%	大買/
2020/05/15	169	65.15	159	65.15	64.00	10	7,574	0.13%	大買/大賣/
2020/05/14	221	70.03	243	69.56	66.30	-22	7,296	-0.30%	大買/大賣/
2020/05/13	121	66.03	154	66.60	69.00	-33	6,520	-0.51%	大買/大賣/
2020/05/12	148	61.47	129	62.07	62.80	19	5,937	0.32%	大買/大賣/
2020/05/11	124	57.09	187	56.54	58.00	-63	5,425	-1.16%	大買/大賣/
2020/05/08	31	60.00	78	57.79	55.60	-47	5,073	-0.93%
2020/05/07	126	61.77	126	61.38	61.70	0	4,883	0.00%	大買/大賣/
2020/05/06	199	65.09	152	64.81	61.00	47	4,632	1.01%	大買/大賣/
2020/05/05	105	60.67	57	60.12	61.30	48	4,183	1.15%	大買/
2020/05/04	30	55.51	6	54.48	55.80	24	3,806	0.63%
2020/04/30	19	50.76	22	50.55	50.80	-3	3,720	-0.08%
2020/04/29	8	45.60	17	45.67	46.25	-9	3,573	-0.25%
2020/04/28	14	46.32	36	46.29	46.00	-22	3,579	-0.61%
2020/04/27	26	43.67	28	43.38	44.40	-2	3,556	-0.06%
2020/04/24	36	42.34	35	42.88	42.00	1	3,479	0.03%
2020/04/23	71	46.77	59	46.21	45.90	12	3,346	0.36%
2020/04/22	4	44.55	3	44.50	44.80	1	3,181	0.03%
2020/04/21	39	45.04	31	45.51	44.70	8	3,139	0.25%
2020/04/20	9	45.05	6	44.68	44.35	3	3,039	0.10%
2020/04/17	7	45.80	0	0.00	45.80	7	2,822	0.25%
2020/04/15	4	37.11	1	37.40	37.90	3	2,774	0.11%
2020/04/14	1	37.15	2	37.03	37.15	-1	2,740	-0.04%
2020/04/13	17	36.68	21	36.82	36.90	-4	2,707	-0.15%
2020/04/10	14	36.33	10	36.26	35.60	4	2,646	0.15%
2020/04/07	0	0.00	1	33.90	33.70	-1	2,497	-0.04%
2020/04/06	2	33.18	2	33.33	33.30	0	2,481	0.00%
2020/04/01	2	32.40	0	0.00	32.30	2	2,453	0.08%
2020/03/30	11	32.13	3	32.13	31.85	8	2,435	0.33%
2020/03/27	7	32.61	16	31.79	31.60	-9	2,438	-0.37%
2020/03/26	1	30.25	9	31.18	31.50	-8	2,392	-0.33%
2020/03/25	6	29.26	0	0.00	29.05	6	2,360	0.25%
2020/03/24	13.1	28.69	1	29.00	28.70	12.1	2,351	0.51%
2020/03/23	11	28.43	11	28.30	28.85	0	2,331	0.00%
2020/03/20	14	27.59	12	27.44	27.25	2	2,284	0.09%
2020/03/19	0	0.00	17	26.76	26.20	-17	2,268	-0.75%
2020/03/18	4	30.85	1	30.20	29.10	3	2,262	0.13%
2020/03/17	1	30.80	9	31.82	30.65	-8	2,236	-0.36%
2020/03/16	10	34.88	19	34.77	34.05	-9	2,200	-0.41%
2020/03/13	5	34.15	7	34.21	34.15	-2	2,154	-0.09%
2020/03/12	26	40.42	27	42.31	37.90	-1	2,116	-0.05%
2020/03/11	66	43.59	46	42.63	42.10	20	1,993	1.00%
2020/03/10	17	44.49	89	43.84	43.55	-72	1,900	-3.79%
2020/03/09	167	47.63	68	48.28	48.30	99	1,724	5.74%	大買/
2020/03/06	24	42.33	55	42.65	44.35	-31	1,344	-2.30%
2020/03/05	1	40.35	21	40.97	40.35	-20	1,208	-1.65%
2020/03/04	22	40.46	22	40.39	40.20	0	1,186	0.00%
2020/03/03	11	39.14	2	39.05	39.05	9	1,149	0.78%
2020/03/02	2	40.73	0.1	39.50	39.45	1.9	1,182	0.16%
2020/02/27	11	40.00	13	40.53	40.00	-2	1,185	-0.17%
2020/02/26	2	40.08	2	39.50	39.50	0	1,159	0.00%
2020/02/25	28	41.04	41	40.54	40.10	-13	1,145	-1.13%
2020/02/24	31	39.48	13	39.68	39.05	18	1,043	1.72%
2020/02/18	2	38.03	0	0.00	38.00	2	980	0.20%
2020/02/17	2	38.90	4	38.61	38.50	-2	984	-0.20%
2020/02/13	1	37.30	0	0.00	37.30	1	972	0.10%
2020/02/12	0	0.00	2	37.45	37.20	-2	983	-0.20%
2020/02/11	0	0.00	1	37.70	37.50	-1	984	-0.10%
2020/02/07	11	38.14	0	0.00	37.90	11	989	1.11%
2020/02/06	10	37.80	0	0.00	38.35	10	995	1.00%
2020/02/05	3	38.78	5	38.06	38.40	-2	986	-0.20%
2020/02/04	2	36.80	2	36.75	36.75	0	944	0.00%
2020/02/03	8	37.81	13	37.32	36.40	-5	943	-0.53%
2020/01/31	25	39.84	15	38.89	37.45	10	951	1.05%
2020/01/30	29	41.27	7	41.38	41.45	22	926	2.37%
2020/01/20	0	0.00	1	36.30	37.70	-1	869	-0.12%
2020/01/13	1	35.00	0	0.00	35.00	1	839	0.12%
2020/01/10	0	0.00	2	34.65	34.60	-2	840	-0.24%
2020/01/08	0	0.00	1	34.95	34.30	-1	863	-0.12%
2019/12/30	0	0.00	1	35.10	35.10	-1	874	-0.11%
2019/12/24	1	36.30	3	35.85	36.15	-2	887	-0.23%
2019/12/19	2	35.13	6	35.25	34.95	-4	910	-0.44%
2019/12/17	0	0.00	1	35.25	35.25	-1	914	-0.11%
2019/12/13	1	36.35	1	37.60	35.60	0	912	0.00%
2019/12/12	0	0.00	1	35.25	35.50	-1	888	-0.11%
2019/12/10	0	0.00	1	34.95	35.65	-1	901	-0.11%
2019/12/04	0	0.00	2	35.50	35.10	-2	1,028	-0.19%
2019/11/29	1	36.25	0	0.00	35.95	1	1,127	0.09%
2019/11/26	1	37.05	2	37.00	37.00	-1	1,086	-0.09%
2019/11/25	0	0.00	7	36.41	36.15	-7	1,064	-0.66%
2019/11/22	1	36.20	3	36.15	36.15	-2	1,070	-0.19%
2019/11/20	1	35.30	0	0.00	35.00	1	1,067	0.09%
2019/11/15	1	34.55	0	0.00	34.40	1	1,220	0.08%
2019/11/13	2	36.25	0	0.00	35.50	2	1,224	0.16%
2019/11/12	0	0.00	2	35.88	35.40	-2	1,229	-0.16%
2019/11/11	0	0.00	1	35.40	36.35	-1	1,225	-0.08%
2019/11/08	2	36.15	1	35.85	36.20	1	1,216	0.08%
2019/11/07	0	0.00	1	36.65	36.20	-1	1,221	-0.08%
2019/11/06	5	36.20	0	0.00	36.80	5	1,219	0.41%
2019/11/05	0	0.00	7	36.47	36.45	-7	1,218	-0.57%
2019/11/04	0	0.00	1	37.30	37.30	-1	1,204	-0.08%
2019/11/01	1	37.55	1	37.55	37.50	0	1,197	0.00%
2019/10/31	7	37.44	5	37.20	36.85	2	1,175	0.17%
2019/10/30	7	36.43	0	0.00	37.10	7	1,144	0.61%
2019/10/29	5	35.43	0	0.00	35.65	5	1,094	0.46%
2019/10/28	1	34.90	1	34.20	34.80	0	1,103	0.00%
2019/10/25	1	33.90	0	0.00	33.85	1	1,106	0.09%
2019/10/21	0	0.00	1	33.80	33.55	-1	1,196	-0.08%
2019/10/18	0	0.00	1	34.20	34.15	-1	1,216	-0.08%
2019/10/17	1	34.75	1	34.70	34.75	0	1,238	0.00%
2019/10/16	1	34.00	0	0.00	34.00	1	1,280	0.08%
2019/10/15	1	33.55	0	0.00	33.85	1	1,297	0.08%
2019/10/14	3	33.50	3	33.65	33.40	0	1,338	0.00%
2019/10/04	0	32.65	0	0.00	32.30	0	1,567	0.00%
2019/10/03	0	32.85	0	0.00	32.55	0	1,799	0.00%
2019/10/02	0	33.20	2	32.83	33.00	-2	1,923	-0.10%
2019/10/01	0	0.00	2	32.08	32.25	-2	1,983	-0.10%
2019/09/27	0	0.00	1	32.25	32.20	-1	2,030	-0.05%
2019/09/26	1	33.60	1	33.25	33.50	0	2,120	0.00%
2019/09/25	4	33.68	2	33.63	33.25	2	2,251	0.09%
2019/09/24	1	33.30	31	33.06	33.10	-30	2,314	-1.30%
2019/09/20	4	31.96	0	0.00	31.95	4	2,366	0.17%
2019/09/18	5	32.04	0	0.00	32.10	5	2,362	0.21%
2019/09/17	3	32.00	17	32.14	32.00	-14	2,358	-0.59%
2019/09/16	6	31.75	4	32.08	32.15	2	2,353	0.08%
2019/09/12	5	32.72	1	32.60	32.65	4	2,339	0.17%
2019/09/11	16	33.01	5	33.02	32.80	11	2,333	0.47%
2019/09/10	13	35.27	15	35.36	34.95	-2	2,282	-0.09%
2019/09/09	5	33.96	0	0.00	33.60	5	2,217	0.23%
2019/09/06	0	0.00	3	34.95	34.55	-3	2,201	-0.14%
2019/09/05	118	35.70	113	35.31	35.25	5	2,185	0.23%	大買/大賣/
2019/09/04	6	34.69	16	35.33	35.95	-10	2,141	-0.47%
2019/09/03	2	33.93	0	0.00	33.70	2	2,086	0.10%
2019/09/02	3	33.60	12	34.03	34.10	-9	2,082	-0.43%
2019/08/30	16	33.66	0	0.00	33.40	16	2,083	0.77%
2019/08/29	1	34.40	0	0.00	33.80	1	2,081	0.05%
2019/08/28	5	33.66	0	0.00	33.60	5	2,069	0.24%
2019/08/27	0	0.00	8	34.03	34.10	-8	2,061	-0.39%
2019/08/26	18	33.10	0	0.00	33.20	18	2,047	0.88%
2019/08/23	2	33.65	0	0.00	33.60	2	2,038	0.10%
2019/08/22	0	0.00	1	34.20	34.00	-1	2,033	-0.05%
2019/08/21	19	34.53	16	34.82	34.30	3	2,024	0.15%
2019/08/20	2	33.90	3	34.22	34.90	-1	1,974	-0.05%
2019/08/15	5	29.28	20	29.86	29.25	-15	1,870	-0.80%
2019/08/14	5	31.38	0	0.00	30.95	5	1,848	0.27%
2019/08/12	0	0.00	8	30.85	31.65	-8	1,832	-0.44%
2019/08/08	2	31.00	3	30.97	30.85	-1	1,821	-0.05%
2019/08/07	13	31.69	3	31.43	31.30	10	1,809	0.55%
2019/08/06	1	31.25	0	0.00	31.35	1	1,800	0.06%
2019/08/05	3	31.90	0	0.00	31.50	3	1,793	0.17%
2019/08/01	0	0.00	4	32.75	32.80	-4	1,776	-0.23%
2019/07/31	2	32.70	4	32.60	32.95	-2	1,766	-0.11%
2019/07/30	6	32.91	2	33.00	32.45	4	1,751	0.23%
2019/07/29	3	35.35	4	35.61	35.00	-1	1,696	-0.06%
2019/07/26	3	35.05	0	0.00	35.35	3	1,660	0.18%
2019/07/25	4	35.20	6	35.13	35.00	-2	1,626	-0.12%
2019/07/24	4	36.43	2	36.00	35.95	2	1,602	0.12%
2019/07/23	6	37.50	24	37.05	37.40	-18	1,571	-1.15%
2019/07/18	6	38.42	5	38.48	38.20	1	1,489	0.07%
2019/07/17	5	38.50	8	37.76	37.65	-3	1,432	-0.21%
2019/07/16	3	38.33	0	0.00	38.10	3	1,404	0.21%
2019/07/15	4	39.50	13.3	39.40	38.75	-9.3	1,356	-0.69%
2019/07/12	19	39.62	10	39.47	40.00	9	1,286	0.70%
2019/07/11	10	39.28	19	39.19	39.25	-9	1,236	-0.73%
2019/07/10	30	39.05	19	39.43	39.50	11	1,178	0.93%
2019/07/09	57	40.06	36	39.54	39.25	21	1,094	1.92%
2019/07/08	28	37.19	33	37.89	38.50	-5	861	-0.58%
2019/07/05	40	35.57	25	35.37	35.50	15	736	2.04%
2019/07/04	3	34.63	1	35.20	35.20	2	672	0.30%
2019/07/03	27	35.06	25	34.76	34.55	2	625	0.32%
2019/07/02	23	34.15	11	34.25	34.65	12	527	2.27%
2019/07/01	9	30.75	11.2	31.14	31.90	-2.2	387	-0.56%
2019/06/28	2	29.00	2	29.05	29.10	0	299	0.00%
2019/06/18	0	0.00	0.1	26.55	26.55	-0.1	223	-0.04%
2019/06/13	0	0.00	2	26.40	26.15	-2	219	-0.91%
2019/06/12	0	0.00	1	26.30	26.30	-1	219	-0.46%
2019/06/11	0	0.00	20	25.93	25.85	-20	217	-9.20%
2019/06/10	0	0.00	10	25.70	25.65	-10	217	-4.60%
2019/06/06	6	26.63	5	26.43	25.95	1	220	0.45%
2019/06/05	0	0.00	40	26.16	26.30	-40	215	-18.54%
2019/06/04	0	0.00	21	25.90	25.90	-21	217	-9.68%
2019/06/03	0	0.00	10	25.70	25.80	-10	216	-4.62%
2019/05/31	0	0.00	10	25.90	25.70	-10	216	-4.61%
2019/05/29	1	26.00	9	25.94	25.95	-8	214	-3.74%
2019/05/28	10	26.03	0	0.00	26.15	10	212	4.70%
2019/05/22	0	0.00	20	25.23	25.50	-20	199	-10.01%
2019/05/20	0	0.00	18	24.56	24.50	-18	190	-9.44%
2019/05/17	0	0.00	3	24.80	24.70	-3	205	-1.46%
2019/05/16	0	0.00	10	24.95	24.70	-10	214	-4.67%
2019/05/15	0	0.00	9	24.15	24.10	-9	209	-4.29%
2019/04/18	1	24.90	0	0.00	24.95	1	199	0.50%
2019/04/15	0	0.00	1	25.50	25.45	-1	206	-0.48%
2019/04/10	0	25.20	0	0.00	25.15	0	201	0.00%
2019/04/09	1	25.40	0	0.00	25.45	1	197	0.51%
2019/04/08	0	0.00	1	25.25	25.25	-1	191	-0.52%
2019/04/02	0.1	24.80	0	0.00	24.80	0.1	188	0.05%
2019/04/01	0	0.00	1	24.70	24.70	-1	187	-0.53%
2019/03/29	1	24.85	0	0.00	24.65	1	186	0.54%
2019/03/28	1	24.90	0	0.00	24.90	1	184	0.54%
2019/03/20	0	24.90	1	24.75	24.75	-1	191	-0.52%
2019/03/19	0	25.95	0	0.00	24.80	0	192	0.00%
2019/03/12	1	24.90	0	0.00	25.25	1	186	0.53%
2019/01/09	2	24.50	2	24.25	24.30	0	205	0.00%
2018/12/10	2	22.65	0	0.00	22.40	2	213	0.94%
2018/11/27	0	0.00	5	22.20	22.40	-5	209	-2.38%
2018/10/16	0	0.00	10	23.70	23.50	-10	323	-3.09%
2018/10/12	10	23.20	0	0.00	23.45	10	324	3.08%
2018/10/11	1	23.80	10	23.30	23.10	-9	322	-2.79%
2018/10/05	10	24.90	0	0.00	24.80	10	320	3.12%
2018/09/19	0	0.00	4	24.70	24.55	-4	313	-1.28%
2018/09/17	2	24.00	0	0.00	24.10	2	312	0.64%
2018/09/14	2	24.50	2	24.30	24.30	0	311	0.00%
2018/09/12	2	24.00	0	0.00	24.30	2	312	0.64%
2018/09/11	0.1	24.00	0	0.00	23.75	0.1	312	0.03%
2018/08/10	2	27.80	2	27.75	27.25	0	288	0.00%
2018/08/08	1	28.75	0	0.00	28.50	1	268	0.37%
2018/08/07	2	29.10	2	29.15	28.70	0	251	0.00%
2018/08/06	0	0.00	38	28.35	28.35	-38	177	-21.46%
2018/07/26	0	0.00	1	25.55	25.55	-1	142	-0.70%
2018/07/19	0	0.00	5	25.57	25.40	-5	144	-3.46%
2018/07/12	5	25.60	0	0.00	25.60	5	137	3.64%
2018/07/11	1	24.95	0	0.00	25.25	1	133	0.75%
2018/07/05	1	23.60	0	0.00	23.65	1	131	0.76%
2018/06/25	0	0.00	6	24.62	24.70	-6	165	-3.64%
2018/06/21	6	24.68	0	0.00	24.80	6	169	3.54%
2018/05/24	0	0.00	10	24.95	25.00	-10	150	-6.67%
2018/05/17	0	0.00	5	24.90	24.80	-5	146	-3.42%
2018/04/13	0	0.00	2	25.88	25.80	-2	180	-1.11%
2018/03/30	40	26.56	0	0.00	26.30	40	158	25.18%
2018/03/27	5	25.52	0	0.00	25.50	5	146	3.41%
2018/03/19	4	25.23	0	0.00	25.10	4	145	2.75%
2018/03/05	6	23.72	0	0.00	23.60	6	211	2.84%
2018/01/15	0	0.00	3	25.45	26.20	-3	372	-0.81%
2018/01/10	3	24.30	0	0.00	24.60	3	363	0.83%