威強電 (3022)-新光-台中券商分點個股進出

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

威強電

(3022)

可現股當沖

股價
76.8
漲跌
▲0.2
漲幅
+0.26%
成交量
264張
產業
上市電腦週邊類股
308人加入追蹤

立即追蹤
本地時間:13:35(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

威強電 (3022)籌碼相關－新光-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

新光-台中券商分點個股進出
新光-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
2024/12/16	0	77.00	1.2	77.50	76.60	-1.2	831	-0.14%
2024/12/13	0	78.20	0	0.00	78.30	0	832	0.00%
2024/12/11	0	79.20	0	0.00	78.90	0	830	0.00%
2024/12/09	2	80.65	0	0.00	80.10	2	831	0.24%
2024/12/06	2	80.80	0	0.00	80.80	2	836	0.24%
2024/12/05	0.1	80.28	0	0.00	80.30	0.1	835	0.01%
2024/12/03	5	79.90	6	80.87	80.30	-1	856	-0.12%
2024/12/02	2	78.95	0	0.00	78.90	2	858	0.23%
2024/11/29	3	78.57	4	79.15	79.00	-1	861	-0.12%
2024/11/28	1	78.79	1	78.20	78.30	0	859	0.00%
2024/11/27	5.1	80.21	0	0.00	80.20	5.1	843	0.60%
2024/11/26	4.4	85.13	7	85.04	83.60	-2.6	813	-0.32%
2024/11/25	2	84.95	15	84.56	84.80	-13	773	-1.68%
2024/11/22	16	85.54	21.3	84.41	86.00	-5.3	749	-0.70%
2024/11/21	6	82.32	18.6	81.53	81.60	-12.6	693	-1.82%
2024/11/20	13	80.72	16.5	81.10	79.90	-3.5	667	-0.53%
2024/11/19	1	77.50	24.2	79.50	79.30	-23.2	636	-3.65%
2024/11/18	0	0.00	1	77.70	76.80	-1	624	-0.16%
2024/11/15	0	0.00	7	75.61	76.50	-7	632	-1.11%
2024/11/14	6.1	73.61	1	74.00	73.40	5.1	632	0.81%
2024/11/13	10	74.12	3	74.30	74.00	7	633	1.11%
2024/11/12	0	0.00	9	74.24	74.00	-9	646	-1.39%
2024/11/11	1.3	74.74	5	75.80	75.00	-3.7	658	-0.56%
2024/11/08	1.2	76.18	19	76.31	77.40	-17.8	660	-2.70%
2024/11/07	29	78.18	0	0.00	78.40	29	667	4.35%
2024/11/06	1	76.90	0.1	77.20	76.90	0.9	688	0.13%
2024/11/05	3	76.67	0	0.00	76.70	3	715	0.42%
2024/11/04	0	76.60	0	0.00	76.60	0	781	0.00%
2024/11/01	1	76.30	6	76.00	77.50	-5	836	-0.60%
2024/10/30	10.5	78.01	1	76.80	76.70	9.5	866	1.10%
2024/10/29	16	76.53	10	77.49	76.90	6	894	0.67%
2024/10/28	2.1	78.25	0	0.00	78.10	2.1	910	0.23%
2024/10/25	1.1	79.05	0	78.80	79.10	1.1	967	0.11%
2024/10/24	0.1	78.50	1	78.50	78.20	-0.9	1,036	-0.09%
2024/10/23	3	78.70	0	0.00	78.70	3	1,063	0.28%
2024/10/22	5.1	78.19	0	0.00	78.70	5.1	1,103	0.46%
2024/10/21	0	0.00	2	78.00	77.50	-2	1,167	-0.17%
2024/10/18	0	0.00	5.3	77.81	77.00	-5.3	1,314	-0.40%
2024/10/17	0	0.00	6	77.70	77.50	-6	1,475	-0.41%
2024/10/16	1.1	76.62	0	0.00	77.20	1.1	1,573	0.07%
2024/10/15	1	77.40	0	0.00	76.80	1	1,759	0.06%
2024/10/11	7	75.79	0	0.00	75.70	7	2,185	0.32%
2024/10/09	9	76.52	5	78.00	76.30	4	2,194	0.18%
2024/10/08	10	76.35	0	0.00	77.00	10	2,195	0.46%
2024/10/07	1	76.90	0	0.00	77.50	1	2,195	0.05%
2024/10/04	10	77.20	1	78.30	77.40	9	2,198	0.41%
2024/10/01	6	76.57	8	78.90	77.90	-2	2,208	-0.09%
2024/09/30	5	76.60	1	76.30	76.20	4	2,206	0.18%
2024/09/26	0.2	78.05	0	0.00	77.80	0.2	2,206	0.01%
2024/09/25	0	0.00	15	77.70	78.00	-15	2,204	-0.68%
2024/09/24	5.1	76.70	0	0.00	77.00	5.1	2,199	0.23%
2024/09/23	10.1	76.95	0	0.00	77.00	10.1	2,199	0.46%
2024/09/20	3	76.90	0	0.00	77.00	3	2,199	0.14%
2024/09/19	0	0.00	1.5	76.03	76.40	-1.5	2,200	-0.07%
2024/09/18	2	76.00	0	0.00	75.40	2	2,210	0.09%
2024/09/16	0	0.00	0	75.80	75.80	0	2,208	0.00%
2024/09/13	5	75.50	3	75.50	75.50	2	2,207	0.09%
2024/09/10	0	0.00	1	75.40	74.40	-1	2,216	-0.05%
2024/09/09	1	74.80	0	0.00	75.80	1	2,213	0.05%
2024/09/05	5.3	73.79	1	74.70	73.80	4.3	2,228	0.19%
2024/09/04	0	75.80	0	0.00	74.50	0	2,247	0.00%
2024/09/02	3	79.60	5	80.08	79.60	-2	2,250	-0.09%
2024/08/30	1.1	79.94	1	80.70	79.80	0.1	2,286	0.00%
2024/08/29	1	80.30	0	0.00	80.10	1	2,387	0.04%
2024/08/28	7	79.80	1	79.80	79.70	6	2,407	0.25%
2024/08/27	1	79.70	0	0.00	80.20	1	2,431	0.04%
2024/08/23	1	79.81	1	80.40	79.70	0	2,447	0.00%
2024/08/22	2	82.30	0	0.00	81.50	2	2,442	0.08%
2024/08/20	0	0.00	1	82.50	81.10	-1	2,453	-0.04%
2024/08/19	2	81.25	5	81.24	81.30	-3	2,445	-0.12%
2024/08/16	2	80.35	1	80.29	80.20	1	2,432	0.04%
2024/08/15	0	0.00	1	78.70	78.80	-1	2,420	-0.04%
2024/08/14	1	79.40	2	79.90	78.60	-1	2,421	-0.04%
2024/08/13	1.4	78.16	0.3	78.43	78.90	1.1	2,410	0.05%
2024/08/12	1	78.10	1	77.41	77.30	0	2,416	0.00%
2024/08/09	2	78.30	1.3	78.50	77.90	0.7	2,426	0.03%
2024/08/08	1.1	74.33	1.2	76.28	76.60	-0.1	2,418	0.00%
2024/08/06	2.4	72.09	1.1	72.44	71.50	1.4	2,413	0.06%
2024/08/05	1.4	73.94	1	73.81	73.80	0.4	2,350	0.02%
2024/08/02	4	82.75	7	83.90	82.00	-3	2,297	-0.13%
2024/08/01	3.1	85.53	2.3	85.14	86.30	0.8	2,269	0.04%
2024/07/31	3.3	83.03	2	82.85	82.30	1.3	2,237	0.06%
2024/07/30	4	81.24	4	81.35	83.00	0	2,221	0.00%
2024/07/29	0.1	85.21	0	0.00	84.20	0.1	2,161	0.00%
2024/07/26	2.1	90.05	0	90.10	89.40	2	2,097	0.10%
2024/07/23	2	93.35	6.3	93.11	92.90	-4.3	2,071	-0.21%
2024/07/22	1.1	92.66	7	93.84	91.50	-5.9	2,031	-0.29%
2024/07/19	18.6	98.23	15	97.08	93.70	3.6	1,962	0.18%
2024/07/18	7.1	96.23	11	95.85	98.20	-3.9	1,819	-0.21%
2024/07/17	3	96.77	7	97.73	96.20	-4	1,658	-0.24%
2024/07/16	8	98.76	14	98.19	98.10	-6	1,562	-0.38%
2024/07/15	27	96.98	29	96.68	95.00	-2	1,395	-0.14%
2024/07/12	4	88.20	16.3	90.31	92.20	-12.3	1,094	-1.12%
2024/07/11	4	83.83	0.4	84.13	83.90	3.6	992	0.36%
2024/07/10	0	0.00	1.5	83.29	83.00	-1.5	997	-0.15%
2024/07/09	2	82.85	2	83.35	83.00	0	995	0.00%
2024/07/08	0	0.00	2	84.20	83.90	-2	991	-0.20%
2024/07/05	11	84.42	11.1	84.52	84.50	-0.1	991	-0.01%
2024/07/04	3	83.04	3	83.00	83.70	0	982	0.00%
2024/07/03	2	82.00	0	0.00	82.30	2	986	0.20%
2024/07/02	1	81.40	0	0.00	81.70	1	985	0.10%
2024/06/27	0	0.00	4	80.50	80.70	-4	991	-0.40%
2024/06/25	0	0.00	9	80.78	81.90	-9	999	-0.90%
2024/06/24	2	81.40	5	81.50	81.10	-3	1,006	-0.30%
2024/06/21	1	82.80	0	0.00	82.60	1	1,007	0.10%
2024/06/20	2.1	82.71	2	82.55	83.00	0.1	1,042	0.01%
2024/06/19	0.3	82.30	0	0.00	81.80	0.3	1,052	0.03%
2024/06/17	2	83.00	0.1	82.90	82.60	1.9	1,068	0.18%
2024/06/13	2	82.10	0	0.00	82.50	2	1,077	0.19%
2024/06/12	3	81.03	2	81.40	81.70	1	1,071	0.09%
2024/06/11	4	82.53	0	0.00	82.10	4	1,059	0.38%
2024/06/07	0	0.00	1	85.50	85.30	-1	1,043	-0.10%
2024/06/06	7	86.03	7.5	85.38	85.00	-0.5	1,044	-0.05%
2024/06/05	23.2	88.63	16.2	86.40	86.40	7	1,058	0.66%
2024/06/04	20.4	89.10	14	89.34	88.50	6.4	1,031	0.62%
2024/06/03	2	88.00	3	87.90	87.40	-1	932	-0.11%
2024/05/31	2	87.55	9	87.19	86.50	-7	920	-0.76%
2024/05/30	0	85.90	2	86.45	86.80	-2	901	-0.22%
2024/05/29	6	87.30	0.1	86.80	86.60	6	895	0.66%
2024/05/28	2	86.75	4.1	87.23	86.10	-2.1	889	-0.24%
2024/05/27	4	85.10	4.5	84.87	85.40	-0.5	872	-0.05%
2024/05/24	5	82.70	1.6	83.22	83.40	3.4	891	0.38%
2024/05/23	0	0.00	2	82.70	82.40	-2	901	-0.22%
2024/05/22	3	83.50	3	83.50	83.40	0	916	0.00%
2024/05/21	2	83.20	0	0.00	83.50	2	917	0.22%
2024/05/20	1	83.00	3	83.57	82.90	-2	919	-0.22%
2024/05/17	1	83.50	8	83.61	83.60	-7	918	-0.76%
2024/05/16	1	84.20	13.1	83.71	83.80	-12.1	919	-1.31%
2024/05/15	5	84.32	1.3	84.48	84.10	3.7	905	0.41%
2024/05/14	3.1	82.64	4.1	83.05	83.30	-1	886	-0.11%
2024/05/13	12	82.53	4.5	82.42	82.50	7.5	869	0.87%
2024/05/08	0	0.00	3	79.20	79.30	-3	819	-0.37%
2024/05/07	1	79.10	0	0.00	78.90	1	817	0.12%
2024/05/06	0.1	79.20	0	0.00	79.10	0.1	815	0.01%
2024/05/03	0	0.00	1.1	78.96	78.90	-1.1	815	-0.14%
2024/05/02	0.2	79.00	0	0.00	79.00	0.2	813	0.02%
2024/04/26	0.1	78.30	0	0.00	78.10	0.1	809	0.01%
2024/04/25	0	77.90	0	0.00	77.80	0	810	0.01%
2024/04/23	0	76.30	0	0.00	76.60	0	807	0.00%
2024/04/19	0	0.00	1	75.50	76.60	-1	801	-0.12%
2024/04/18	1	79.00	0	0.00	78.50	1	785	0.13%
2024/04/17	0.1	78.10	0	0.00	78.40	0.1	779	0.01%
2024/04/16	1.2	78.03	0	0.00	77.20	1.2	773	0.16%
2024/04/11	3	79.24	0	0.00	79.50	3	795	0.38%
2024/04/10	0	0.00	1	80.60	80.40	-1	795	-0.13%
2024/04/09	0.2	80.62	5.4	80.60	80.30	-5.2	797	-0.65%
2024/04/03	1.1	82.77	0	0.00	82.30	1.1	784	0.14%
2024/04/02	6	82.23	6	82.60	82.10	0	782	0.00%
2024/04/01	1	83.30	0	0.00	82.80	1	777	0.13%
2024/03/29	1.1	82.00	0	0.00	82.30	1.1	775	0.14%
2024/03/27	1	82.81	0	0.00	83.10	1	764	0.14%
2024/03/26	2.1	82.06	0	0.00	81.60	2.1	754	0.28%
2024/03/25	6.2	83.52	91.2	83.59	82.70	-84.9	751	-11.30%
2024/03/22	61.2	81.99	0	0.00	81.40	61.2	727	8.41%
2024/03/21	0.4	81.75	0	0.00	81.80	0.4	720	0.06%
2024/03/20	0	0.00	6	80.60	80.20	-6	717	-0.84%
2024/03/19	1	79.40	1	80.20	80.20	0	714	0.00%
2024/03/18	30	78.30	0	0.00	78.80	30	722	4.16%
2024/03/15	5	78.60	0	0.00	78.90	5	720	0.69%
2024/03/13	1	79.80	0	0.00	79.40	1	739	0.14%
2024/03/12	0.1	80.42	2	80.30	80.30	-1.9	748	-0.26%
2024/03/11	5	79.68	2	81.30	79.70	3	758	0.40%
2024/03/08	0.1	83.20	2	83.90	83.00	-2	743	-0.26%
2024/03/07	3	84.37	2	84.35	83.60	1	749	0.13%
2024/03/06	0	0.00	9	84.96	85.00	-9	775	-1.16%
2024/03/05	0	0.00	1	84.80	84.70	-1	850	-0.12%
2024/03/04	0	84.30	0	0.00	84.20	0	850	0.00%
2024/03/01	1	83.90	0	0.00	84.00	1	853	0.12%
2024/02/29	1.1	83.41	0	0.00	84.20	1.1	854	0.12%
2024/02/27	6	83.78	2	84.40	83.70	4	847	0.48%
2024/02/23	0	0.00	1	83.70	83.00	-1	826	-0.12%
2024/02/22	1	82.50	2	82.60	82.50	-1	833	-0.12%
2024/02/21	1	81.90	2	82.30	82.10	-1	841	-0.12%
2024/02/20	2	81.80	1	82.10	82.20	1	847	0.12%
2024/02/19	1.1	82.20	1	82.40	82.20	0	847	0.00%
2024/02/16	1.2	81.37	0	81.50	81.70	1.2	853	0.14%
2024/02/15	0.1	81.20	2.2	80.73	80.90	-2.2	857	-0.25%
2024/02/05	0	0.00	1.1	78.78	79.60	-1.1	850	-0.13%
2024/02/02	5	78.00	1	78.00	77.90	4	851	0.47%
2024/01/31	1	78.00	0	0.00	78.00	1	903	0.11%
2024/01/30	1	78.70	3	78.70	78.40	-2	941	-0.21%
2024/01/29	0	0.00	1	78.90	78.70	-1	1,006	-0.10%
2024/01/26	0	0.00	0.1	78.70	78.20	-0.1	1,010	0.00%
2024/01/25	1	78.80	5	79.00	78.60	-4	1,015	-0.39%
2024/01/24	0.1	79.20	0	0.00	78.60	0.1	1,018	0.01%
2024/01/22	1	78.90	0	78.70	78.90	1	1,027	0.09%
2024/01/19	0	0.00	0	77.80	77.60	0	1,028	0.00%
2024/01/17	5.1	77.01	0	0.00	77.30	5.1	1,038	0.49%
2024/01/16	1.1	78.05	1	77.80	77.80	0.1	1,038	0.01%
2024/01/15	0	0.00	2	78.60	78.60	-2	1,036	-0.19%
2024/01/11	0	0.00	1	78.50	78.70	-1	1,053	-0.09%
2024/01/10	2	77.95	1	77.60	77.60	1	1,060	0.09%
2024/01/09	5	80.11	7	79.67	78.80	-2	1,056	-0.19%
2024/01/04	13	83.07	3	83.60	83.00	10	1,049	0.95%
2024/01/02	3	84.40	0.1	84.43	84.20	2.9	1,092	0.27%
2023/12/29	0	0.00	1	84.00	84.00	-1	1,092	-0.09%
2023/12/28	1	83.40	0.3	83.50	83.20	0.7	1,094	0.06%
2023/12/27	0	0.00	0.1	83.60	83.50	-0.1	1,096	-0.01%
2023/12/26	1	83.30	2	83.40	83.40	-1	1,097	-0.09%
2023/12/22	0	0.00	4	82.70	82.40	-4	1,105	-0.36%
2023/12/21	1	82.80	2	82.40	82.90	-1	1,110	-0.09%
2023/12/20	0	0.00	1	83.60	83.10	-1	1,113	-0.09%
2023/12/19	1	82.20	5	82.52	82.30	-4	1,105	-0.36%
2023/12/18	0	0.00	2	83.21	83.10	-2	1,101	-0.18%
2023/12/15	10	84.84	4	84.95	84.20	6	1,097	0.55%
2023/12/14	2	83.90	6	83.87	83.90	-4	1,094	-0.37%
2023/12/13	7.3	83.81	1	83.22	83.20	6.3	1,088	0.58%
2023/12/12	1.2	84.08	0.1	84.05	83.70	1.2	1,079	0.11%
2023/12/11	1	84.10	0	0.00	83.80	1	1,087	0.09%
2023/12/08	3	84.20	2	84.30	84.20	1	1,083	0.09%
2023/12/06	0	85.90	0.1	85.90	85.80	-0.1	1,062	-0.01%
2023/12/05	2	85.10	4	85.35	85.20	-2	1,056	-0.19%
2023/12/04	5	87.28	1	86.62	86.60	4	1,042	0.38%
2023/12/01	8	86.96	9.1	87.20	87.10	-1.1	1,028	-0.11%
2023/11/30	14	85.89	7.1	86.45	86.70	6.9	999	0.69%
2023/11/27	0	0.00	1	82.00	81.10	-1	937	-0.11%
2023/11/24	0.1	82.50	2	82.50	82.60	-2	943	-0.21%
2023/11/22	2	82.65	4	82.88	82.80	-2	959	-0.21%
2023/11/21	0	0.00	9.6	82.23	82.50	-9.6	945	-1.01%
2023/11/20	2	80.60	1.3	80.82	81.10	0.7	923	0.08%
2023/11/17	0	0.00	0.1	79.19	79.60	-0.1	917	-0.01%
2023/11/15	0.3	79.10	2.1	78.89	78.60	-1.8	907	-0.20%
2023/11/14	3	77.73	5	78.20	78.30	-2	906	-0.22%
2023/11/13	1	78.20	0.2	77.83	77.60	0.9	907	0.09%
2023/11/10	9	77.23	0	0.00	77.40	9	912	0.99%
2023/11/09	10.3	77.51	8	77.70	77.50	2.3	913	0.25%
2023/11/08	0.1	78.10	2	77.95	78.10	-1.9	909	-0.21%
2023/11/07	2.2	75.92	0	0.00	76.80	2.2	887	0.25%
2023/11/06	6	75.65	25	75.77	75.20	-19	874	-2.17%
2023/11/03	0.3	70.30	0	0.00	70.30	0.3	818	0.04%
2023/11/02	0.3	70.10	0	0.00	69.90	0.3	846	0.04%
2023/10/31	1	70.30	0.3	69.30	68.50	0.7	904	0.08%
2023/10/30	0	0.00	2	70.30	69.60	-2	925	-0.22%
2023/10/25	1	70.81	6	70.90	70.80	-5	967	-0.51%
2023/10/24	1	70.30	0	0.00	70.80	1	987	0.10%
2023/10/23	1	71.40	2	70.85	69.90	-1	1,004	-0.10%
2023/10/20	1	69.10	1	69.60	70.00	0	1,023	0.00%
2023/10/19	0	0.00	14	70.29	70.50	-14	1,034	-1.35%
2023/10/18	7	70.77	1.2	70.10	70.00	5.8	1,037	0.56%
2023/10/17	1	73.10	0	0.00	72.00	1	1,036	0.10%
2023/10/16	2	72.55	4	72.40	72.60	-2	1,074	-0.19%
2023/10/13	1.1	74.46	0	0.00	74.10	1.1	1,116	0.10%
2023/10/12	1	75.50	3	75.57	75.50	-2	1,156	-0.17%
2023/10/11	6.1	73.71	3	73.93	73.10	3.1	1,186	0.26%
2023/10/06	1	78.30	0	0.00	78.40	1	1,185	0.08%
2023/10/05	1	79.70	0	0.00	79.00	1	1,204	0.08%
2023/10/04	1.2	78.83	0	0.00	79.50	1.2	1,241	0.10%
2023/10/03	1	79.70	1	79.80	79.80	0	1,380	0.00%
2023/10/02	4	80.18	1	80.40	80.10	3	1,415	0.21%
2023/09/28	3	79.40	1	79.90	79.20	2	1,470	0.14%
2023/09/27	2	79.50	0	0.00	79.00	2	1,564	0.13%
2023/09/26	2	80.10	5	80.82	80.20	-3	1,637	-0.18%
2023/09/22	2	79.05	0	0.00	79.40	2	1,713	0.12%
2023/09/21	3.1	78.47	2	78.30	78.30	1.1	1,731	0.06%
2023/09/20	12	79.48	7	79.70	79.70	5	1,746	0.29%
2023/09/19	6	80.17	6	80.20	80.10	0	1,786	0.00%
2023/09/18	0	0.00	1	80.90	80.50	-1	1,801	-0.06%
2023/09/15	3	80.73	3	80.87	81.00	0	1,815	0.00%
2023/09/14	1	81.90	1	81.70	81.90	0	1,830	0.00%
2023/09/12	0	0.00	0.1	80.20	79.90	-0.1	2,028	0.00%
2023/09/11	3	80.20	5	80.24	79.70	-2	2,358	-0.08%
2023/09/08	0	0.00	2	81.40	81.20	-2	2,589	-0.08%
2023/09/07	8.1	82.06	12.5	82.19	81.50	-4.4	2,639	-0.17%
2023/09/06	4.1	82.00	0.1	82.30	82.00	4	2,652	0.15%
2023/09/05	12	82.00	2	81.95	81.80	10	2,675	0.37%
2023/09/04	2.2	80.79	12	80.95	81.20	-9.8	2,724	-0.36%
2023/09/01	6	81.02	0	0.00	80.80	6	2,749	0.22%
2023/08/31	29	81.39	5	81.14	81.50	24	2,782	0.86%
2023/08/30	5	79.12	4	79.20	79.40	1	2,790	0.04%
2023/08/29	2.2	77.29	1	77.80	77.80	1.2	2,829	0.04%
2023/08/28	1.1	77.24	2	76.85	76.80	-0.9	2,862	-0.03%
2023/08/25	3	78.60	0	0.00	78.40	3	2,861	0.10%
2023/08/24	3.1	79.79	2.1	80.28	80.00	1	2,880	0.04%
2023/08/23	2	79.75	3	79.73	79.40	-1	2,895	-0.03%
2023/08/22	4	79.20	2	78.70	78.50	2	2,920	0.07%
2023/08/21	1.1	79.90	0	0.00	79.50	1.1	2,958	0.04%
2023/08/18	3	79.53	7	79.97	79.30	-4	3,004	-0.13%
2023/08/17	38	79.31	7	80.17	80.60	31	3,042	1.02%
2023/08/16	6	79.08	3.1	79.40	79.00	2.9	3,101	0.09%
2023/08/15	5	78.88	0	0.00	79.00	5	3,221	0.16%
2023/08/14	1.1	78.90	0	0.00	78.40	1.1	3,378	0.03%
2023/08/11	3	80.37	0	0.00	80.10	3	3,828	0.08%
2023/08/10	1.6	81.17	0	0.00	80.00	1.6	4,214	0.04%
2023/08/09	0	0.00	1	83.10	82.40	-1	4,223	-0.02%
2023/08/08	4.1	82.08	4	82.78	83.10	0.1	4,237	0.00%
2023/08/07	7.4	83.74	14	84.28	84.50	-6.6	4,227	-0.16%
2023/08/04	1.1	78.23	7	78.86	80.50	-5.9	4,194	-0.14%
2023/08/02	9.4	78.85	6	79.13	78.70	3.4	4,206	0.08%
2023/08/01	2.2	81.72	5	81.88	81.20	-2.8	4,195	-0.07%
2023/07/31	7	83.44	2	82.20	82.20	5	4,189	0.12%
2023/07/28	2.1	83.78	2	83.60	83.30	0.1	4,177	0.00%
2023/07/27	8	83.58	4	83.38	82.80	4	4,166	0.10%
2023/07/26	1.3	83.40	1	84.80	84.30	0.3	4,151	0.01%
2023/07/25	0.1	83.30	2	83.05	83.70	-1.9	4,152	-0.05%
2023/07/24	11.1	80.94	0	0.00	81.10	11.1	4,143	0.27%
2023/07/21	6.1	82.09	0	82.20	82.20	6.1	4,134	0.15%
2023/07/20	1.2	82.86	1	83.30	83.10	0.2	4,146	0.00%
2023/07/19	9.4	83.78	3	83.17	82.80	6.4	4,149	0.15%
2023/07/18	31	87.18	4	88.10	88.30	27	4,129	0.65%
2023/07/17	1.1	88.25	2	87.70	88.00	-0.9	4,120	-0.02%
2023/07/14	6.1	86.50	2	85.95	87.40	4.1	4,165	0.10%
2023/07/13	3.1	85.14	10	84.45	84.40	-6.9	4,192	-0.16%
2023/07/12	5.1	83.84	2	83.90	83.40	3.1	4,156	0.08%
2023/07/11	13.3	84.42	7	83.74	83.70	6.3	4,141	0.15%
2023/07/10	28.2	85.56	5.2	83.98	83.80	23	4,133	0.56%
2023/07/07	6	93.68	2	94.30	92.90	4	4,009	0.10%
2023/07/06	6.1	95.50	16	95.28	95.00	-9.9	4,020	-0.25%
2023/07/05	16.2	96.99	19.3	96.69	95.30	-3.1	3,997	-0.08%
2023/07/04	6	94.88	15.2	94.39	94.60	-9.2	3,930	-0.23%
2023/07/03	14.1	93.06	22.1	93.27	93.60	-8	3,872	-0.21%
2023/06/30	7	90.27	5	90.22	90.10	2	3,858	0.05%
2023/06/29	3	88.77	6	88.53	88.60	-3	3,939	-0.08%
2023/06/28	10.1	88.73	19.1	89.12	88.20	-8.9	3,957	-0.23%
2023/06/27	2.3	89.60	2	89.95	88.70	0.3	3,965	0.01%
2023/06/26	4.1	91.37	14	91.96	91.00	-9.9	3,966	-0.25%
2023/06/21	4.1	91.51	7	92.09	91.80	-2.9	4,018	-0.07%
2023/06/20	11.1	91.35	1	91.50	90.90	10.1	4,169	0.24%
2023/06/19	8	91.54	6	91.52	91.10	2	4,250	0.05%
2023/06/16	75.4	94.05	66.1	93.94	91.90	9.4	4,230	0.22%
2023/06/15	81.4	98.51	67.2	97.64	96.70	14.2	4,091	0.35%
2023/06/14	84.1	99.79	65.5	100.13	102.00	18.6	3,780	0.49%
2023/06/13	15	92.69	8.6	93.06	92.80	6.4	3,565	0.18%
2023/06/12	4	91.30	9	90.87	90.80	-5	3,533	-0.14%
2023/06/09	13	91.85	3	91.77	91.70	10	3,549	0.28%
2023/06/08	22.2	91.73	9	90.68	90.20	13.2	3,598	0.37%
2023/06/07	6	92.02	9	91.94	92.30	-3	3,651	-0.08%
2023/06/06	3	91.37	4.2	92.18	90.80	-1.2	3,787	-0.03%
2023/06/05	7	91.67	36	91.87	91.90	-29	3,928	-0.74%
2023/06/02	34.2	90.77	6	90.62	90.20	28.2	4,058	0.70%
2023/06/01	19	91.38	3	92.07	92.00	16	4,039	0.40%
2023/05/31	0	0.00	3	89.60	90.10	-3	4,026	-0.07%
2023/05/30	4.2	89.26	2	89.00	88.80	2.2	4,052	0.05%
2023/05/29	2.1	91.19	0	0.00	91.20	2.1	4,042	0.05%
2023/05/26	0.2	89.80	4.1	89.88	89.50	-3.9	4,057	-0.10%
2023/05/25	18.2	90.82	5	90.72	90.30	13.2	4,056	0.32%
2023/05/24	3.1	92.31	1.1	92.23	92.10	2	4,069	0.05%
2023/05/23	6.2	92.15	29	91.80	91.40	-22.8	4,099	-0.56%
2023/05/22	29.1	90.90	13.7	91.44	90.80	15.4	4,197	0.37%
2023/05/19	15.1	93.50	14.6	92.02	92.10	0.5	4,316	0.01%
2023/05/18	67.1	96.75	66.4	96.55	95.40	0.7	4,288	0.02%
2023/05/17	151.9	95.28	147.5	95.24	97.10	4.4	4,163	0.11%	大買/大賣/
2023/05/16	80.1	90.70	102.1	90.54	93.00	-22.1	3,737	-0.59%	大賣/
2023/05/15	10	84.18	9.2	84.28	84.60	0.8	3,358	0.02%
2023/05/12	5	82.74	7	83.19	83.80	-2	3,375	-0.06%
2023/05/11	2	82.35	1	83.00	81.90	1	3,402	0.03%
2023/05/10	1	82.70	3	82.83	82.90	-2	3,735	-0.05%
2023/05/09	2	82.50	2	83.15	81.70	0	3,797	0.00%
2023/05/08	1	82.40	0	0.00	81.50	1	3,779	0.03%
2023/05/05	2	80.20	3	80.67	80.80	-1	3,796	-0.03%
2023/05/04	2	79.70	0	0.00	79.90	2	3,799	0.05%
2023/05/03	0	0.00	19	79.23	79.80	-19	3,805	-0.50%
2023/05/02	4	79.18	2	79.05	79.00	2	3,806	0.05%
2023/04/28	15	77.19	2.1	77.86	79.00	12.9	3,813	0.34%
2023/04/27	1.1	76.57	0	76.80	76.60	1.1	3,824	0.03%
2023/04/25	7.1	76.27	1.2	75.62	76.00	5.9	3,835	0.15%
2023/04/24	2.2	77.49	0	0.00	77.40	2.2	3,822	0.06%
2023/04/21	6	78.75	4	78.00	77.80	2	3,818	0.05%
2023/04/20	7.1	81.09	8.3	81.05	80.20	-1.2	3,809	-0.03%
2023/04/19	7.7	84.82	7.2	84.72	82.30	0.5	3,812	0.01%
2023/04/18	9.3	86.02	16	85.59	86.10	-6.7	3,741	-0.18%
2023/04/17	1.2	83.75	7.4	83.89	83.40	-6.2	3,694	-0.17%
2023/04/14	4.3	84.20	9	84.49	84.10	-4.7	3,690	-0.13%
2023/04/13	8.7	84.49	2.2	84.05	84.40	6.5	3,690	0.18%
2023/04/12	2.8	84.65	2	84.90	84.60	0.8	3,668	0.02%
2023/04/11	8	84.39	1	85.30	83.50	7	3,654	0.19%
2023/04/10	25.2	85.28	6	85.22	84.80	19.2	3,616	0.53%
2023/04/07	7	86.19	7.5	85.51	85.80	-0.5	3,608	-0.01%
2023/04/06	3	84.80	2	85.10	85.80	1	3,590	0.03%
2023/03/31	6	85.35	4	84.95	85.30	2	3,587	0.06%
2023/03/30	19.6	84.77	24	85.79	85.50	-4.4	3,582	-0.12%
2023/03/29	8	83.34	11	83.44	83.80	-3	3,500	-0.09%
2023/03/28	12	83.11	15	82.49	82.20	-3	3,511	-0.09%
2023/03/27	2.1	82.88	9	83.28	83.10	-6.9	3,503	-0.20%
2023/03/24	3	82.93	9	82.87	84.20	-6	3,519	-0.17%
2023/03/23	24	83.63	31	83.35	84.00	-7	3,552	-0.20%
2023/03/22	17	81.17	25	80.58	81.30	-8	3,438	-0.23%
2023/03/21	5	76.54	2.2	76.38	77.40	2.9	3,393	0.08%
2023/03/20	7	74.94	8	74.76	75.30	-1	3,450	-0.03%
2023/03/17	12	73.88	8	74.46	74.10	4	3,507	0.11%
2023/03/16	7	73.61	15	73.46	73.20	-8	3,572	-0.22%
2023/03/15	18	74.43	17	74.26	73.70	1	3,576	0.03%
2023/03/14	11.1	74.09	11	73.76	73.30	0.1	3,592	0.00%
2023/03/13	17.1	75.42	10	75.72	75.00	7.1	3,589	0.20%
2023/03/10	11	78.92	8.3	78.50	77.80	2.7	3,548	0.08%
2023/03/09	26.3	85.00	31	84.71	83.40	-4.7	3,502	-0.13%
2023/03/08	67	83.93	54	83.70	83.90	13	3,368	0.39%
2023/03/07	38.3	85.24	52	85.53	84.30	-13.8	3,213	-0.43%
2023/03/06	4	82.68	6	83.30	82.70	-2	3,080	-0.06%
2023/03/03	5	82.62	2	81.70	82.70	3	3,144	0.10%
2023/03/02	5	82.44	4	82.60	81.70	1	3,288	0.03%
2023/03/01	1	80.50	1	82.60	82.40	0	3,324	0.00%
2023/02/24	10	82.74	4	82.18	81.80	6	3,336	0.18%
2023/02/23	10	84.01	11	84.05	83.80	-1	3,333	-0.03%
2023/02/22	17	81.65	8	82.20	82.90	9	3,372	0.27%
2023/02/21	23	84.08	13.1	84.44	83.30	9.9	3,468	0.29%
2023/02/20	42	85.38	21	85.26	84.50	21	3,523	0.60%
2023/02/17	35.5	85.36	24	85.04	86.70	11.5	3,454	0.33%
2023/02/16	17	81.95	11	81.75	81.70	6	3,299	0.18%
2023/02/15	1	80.60	7	79.51	80.60	-6	3,229	-0.19%
2023/02/14	0	0.00	2	80.00	79.00	-2	3,214	-0.06%
2023/02/13	0	0.00	5	77.86	78.90	-5	3,216	-0.16%
2023/02/10	3	77.90	1.1	77.74	77.70	2	3,242	0.06%
2023/02/09	13	78.17	13	78.49	79.00	0	3,216	0.00%
2023/02/08	104.1	81.04	119.1	80.39	79.00	-15	3,189	-0.47%	大買/大賣/
2023/02/07	8	76.25	10.1	78.02	80.40	-2.1	2,855	-0.07%
2023/02/06	12	73.30	0	0.00	73.10	12	2,792	0.43%
2023/02/03	11	74.84	10	75.30	74.60	1	2,791	0.04%
2023/02/02	4	74.45	4	74.40	74.60	0	2,768	0.00%
2023/01/31	2	73.80	1.1	74.27	74.00	0.9	2,755	0.03%
2023/01/30	1	73.80	1	73.70	73.70	0	2,757	0.00%
2023/01/17	3.1	73.57	1	73.10	73.10	2.1	2,752	0.08%
2023/01/16	1	71.30	0	0.00	71.50	1	2,734	0.04%
2023/01/12	2	70.30	2	70.70	71.00	0	2,745	0.00%
2023/01/11	7	70.17	7	70.63	70.00	0	2,751	0.00%
2023/01/10	1	70.40	3	70.63	70.00	-2	2,761	-0.07%
2023/01/09	8	72.03	6	72.72	71.70	2	2,780	0.07%
2023/01/06	8	74.06	9	74.36	73.80	-1	2,768	-0.04%
2023/01/05	5	74.32	2	74.95	73.80	3	2,793	0.11%
2022/12/30	1	70.90	1	71.30	70.80	0	2,846	0.00%
2022/12/29	3	71.57	2	71.60	71.50	1	2,855	0.04%
2022/12/28	4	72.43	4	72.90	72.20	0	2,889	0.00%
2022/12/27	4	72.68	4	74.00	73.30	0	2,923	0.00%
2022/12/26	4	73.20	4	73.58	72.90	0	2,926	0.00%
2022/12/23	6	74.17	6.3	74.90	74.00	-0.3	2,975	-0.01%
2022/12/22	20.2	75.69	19	75.39	75.10	1.2	3,005	0.04%
2022/12/21	4.2	76.46	3.6	77.14	76.40	0.6	3,028	0.02%
2022/12/20	7.6	76.66	15.1	76.77	75.50	-7.4	3,069	-0.24%
2022/12/19	6	75.95	12.2	75.83	75.90	-6.2	3,126	-0.20%
2022/12/16	12.1	75.62	9	75.44	74.80	3.1	3,262	0.09%
2022/12/15	35.2	76.01	29	77.76	78.40	6.2	3,325	0.19%
2022/12/14	14	78.88	15	79.29	79.90	-1	3,340	-0.03%
2022/12/13	19	78.69	23	77.43	77.00	-4	3,546	-0.11%
2022/12/12	15	80.47	14	80.59	79.30	1	3,504	0.03%
2022/12/09	7	78.27	29.3	78.66	78.90	-22.3	3,519	-0.63%
2022/12/08	13	75.93	11	76.34	77.80	2	3,578	0.06%
2022/12/07	22	75.26	22	75.49	74.90	0	3,578	0.00%
2022/12/06	11	75.96	9.4	76.04	76.00	1.6	3,681	0.04%
2022/12/05	3.4	75.56	7.3	75.19	74.70	-3.9	3,842	-0.10%
2022/12/02	2.3	74.48	4.5	75.18	75.40	-2.2	3,986	-0.05%
2022/12/01	14.2	73.49	16.6	73.15	73.70	-2.4	4,005	-0.06%
2022/11/30	3.5	71.49	7	71.50	71.70	-3.5	4,027	-0.09%
2022/11/29	7.1	70.91	5	70.90	70.70	2.1	4,040	0.05%
2022/11/28	7	71.07	5	71.66	71.50	2	4,070	0.05%
2022/11/25	13.1	71.46	8	71.75	71.20	5.1	4,145	0.12%
2022/11/24	16	70.17	29.1	70.20	70.50	-13.1	4,139	-0.32%
2022/11/23	15.1	67.81	28	68.22	67.90	-12.9	4,151	-0.31%
2022/11/22	12	67.69	6	67.05	67.80	6	4,129	0.15%
2022/11/21	8	66.84	9.5	66.86	67.20	-1.5	4,149	-0.04%
2022/11/18	11.1	66.27	16	66.18	66.20	-4.9	4,276	-0.11%
2022/11/17	32.5	66.61	19	66.71	67.10	13.5	4,283	0.32%
2022/11/16	24	62.99	16.4	63.52	64.60	7.6	4,271	0.18%
2022/11/15	12	61.03	11	61.00	60.80	1	4,265	0.02%
2022/11/14	2	59.80	4	60.20	60.30	-2	4,204	-0.05%
2022/11/11	6	58.53	9	58.56	58.50	-3	4,192	-0.07%
2022/11/10	7	57.89	21	57.95	58.40	-14	4,190	-0.33%
2022/11/09	14.1	58.55	7	58.10	58.20	7.1	4,238	0.17%
2022/11/08	6	59.20	9	59.18	58.80	-3	4,218	-0.07%
2022/11/07	2	58.30	4	57.08	58.30	-2	4,191	-0.05%
2022/11/04	3.1	55.83	4	56.30	56.40	-1	4,217	-0.02%
2022/11/03	9	55.06	3	56.17	56.10	6	4,226	0.14%
2022/11/02	1	55.10	1	55.00	55.10	0	4,261	0.00%
2022/11/01	1	53.70	6	53.57	53.70	-5	4,340	-0.12%
2022/10/31	5	52.92	0	0.00	53.00	5	4,372	0.11%
2022/10/28	6	51.55	3	52.00	51.40	3	4,433	0.07%
2022/10/27	3	52.30	6	52.37	52.80	-3	4,458	-0.07%
2022/10/26	5	51.20	4	51.30	51.60	1	4,468	0.02%
2022/10/25	5.1	52.34	10	52.33	51.50	-5	4,473	-0.11%
2022/10/24	1	52.50	3	53.17	53.10	-2	4,488	-0.04%
2022/10/21	4	52.03	2	51.60	51.40	2	4,513	0.04%
2022/10/20	5	52.84	4	53.38	53.50	1	4,541	0.02%
2022/10/19	13	55.02	4	55.70	54.50	9	4,559	0.20%
2022/10/18	6	55.38	6.1	55.69	55.80	-0.1	4,559	0.00%
2022/10/17	4.1	53.57	4	54.28	54.70	0.1	4,567	0.00%
2022/10/14	4	55.63	3.1	55.81	55.50	0.9	4,564	0.02%
2022/10/13	10	54.41	5	54.16	54.20	5	4,585	0.11%
2022/10/12	4.1	54.64	3	55.07	55.50	1.1	4,697	0.02%
2022/10/11	6	55.07	16	55.95	55.70	-10	4,746	-0.21%
2022/10/07	2	57.70	2	58.05	58.00	0	4,729	0.00%
2022/10/06	4	58.25	6	58.03	58.30	-2	4,728	-0.04%
2022/10/05	6	57.92	12.1	57.67	57.70	-6.1	4,727	-0.13%
2022/10/04	16	57.38	13.1	56.97	57.60	2.9	4,690	0.06%
2022/10/03	8	55.66	5	55.66	55.40	3	4,645	0.06%
2022/09/30	31	55.57	23	55.61	55.80	8	4,622	0.17%
2022/09/29	4	55.33	3	55.27	54.60	1	4,563	0.02%
2022/09/28	3.1	54.78	4	53.85	53.20	-1	4,524	-0.02%
2022/09/27	11.1	55.46	8.1	55.02	55.90	3	4,473	0.07%
2022/09/26	13	56.16	18	56.49	55.00	-5	4,414	-0.11%
2022/09/23	20.1	59.85	30	59.14	58.10	-9.9	4,326	-0.23%
2022/09/22	23.2	61.30	23	61.45	60.50	0.2	4,180	0.00%
2022/09/21	13	63.36	12	62.83	61.90	1	4,055	0.02%
2022/09/20	42.1	63.71	30	63.41	62.30	12.1	3,927	0.31%
2022/09/19	4	68.90	0.1	68.90	68.90	3.9	3,664	0.11%
2022/09/16	14	76.82	17	76.65	76.50	-3	3,648	-0.08%
2022/09/15	16	77.56	20	77.52	76.70	-4	3,537	-0.11%
2022/09/14	18.2	76.02	11.6	76.10	76.50	6.6	3,398	0.19%
2022/09/13	53	77.70	66	77.91	77.80	-13	3,305	-0.39%
2022/09/12	54.3	77.46	41.1	76.60	76.00	13.2	3,168	0.42%
2022/09/08	33.1	74.97	37.2	74.10	76.20	-4.1	2,962	-0.14%
2022/09/07	6.3	72.50	22.3	72.57	71.10	-16	2,780	-0.57%
2022/09/06	18	73.49	17.3	73.40	74.00	0.8	2,718	0.03%
2022/09/05	0	0.00	1.5	73.53	73.30	-1.5	2,629	-0.06%
2022/09/02	21	76.16	23	74.53	74.20	-2	2,581	-0.08%
2022/09/01	26	75.54	27	75.15	75.90	-1	2,512	-0.04%
2022/08/31	21	74.44	27	74.64	75.10	-6	2,401	-0.25%
2022/08/30	54	74.52	44	74.69	75.40	10	2,304	0.44%
2022/08/29	5	70.40	4.1	69.42	70.70	0.9	2,114	0.04%
2022/08/26	4.8	71.75	4	71.75	72.20	0.8	2,051	0.04%
2022/08/25	67	72.71	48.5	72.90	72.20	18.5	1,995	0.93%
2022/08/24	27.3	69.89	31	69.28	69.30	-3.8	1,828	-0.21%
2022/08/23	31	68.84	43	68.75	68.00	-12	1,747	-0.69%
2022/08/22	43	67.23	32.1	66.46	68.00	11	1,604	0.68%
2022/08/19	1	62.10	10.1	62.97	62.20	-9.1	1,473	-0.62%
2022/08/18	6	62.37	20	62.06	63.00	-14	1,451	-0.96%
2022/08/17	3	62.27	3	62.70	61.80	0	1,423	0.00%
2022/08/16	10.1	62.30	8.3	62.40	62.80	1.8	1,390	0.13%
2022/08/15	1.2	60.00	1	60.30	60.20	0.2	1,314	0.02%
2022/08/12	0.1	59.50	12	59.88	59.90	-11.9	1,290	-0.92%
2022/08/11	5	60.62	18	60.08	59.70	-13	1,269	-1.02%
2022/08/10	21	59.65	27.1	59.72	59.70	-6.1	1,216	-0.50%
2022/08/09	40.1	59.37	28	59.35	59.80	12.1	1,183	1.03%
2022/08/08	32	58.91	43	58.09	58.20	-11	1,123	-0.98%
2022/08/05	42	55.63	44	55.96	56.30	-2	1,026	-0.20%
2022/08/04	37	55.71	34	54.73	54.90	3	981	0.31%
2022/08/03	57	55.03	55	54.64	54.10	2	906	0.22%
2022/08/02	1	53.70	6	54.02	54.50	-5	873	-0.58%
2022/08/01	5	54.44	3	54.73	54.70	2	852	0.23%
2022/07/29	3	54.37	9.4	54.13	54.70	-6.4	832	-0.76%
2022/07/28	18	54.06	21.8	54.43	53.70	-3.8	802	-0.48%
2022/07/27	9	53.65	3	53.93	54.70	6	757	0.79%
2022/07/26	4	52.30	2	52.60	52.00	2	702	0.28%
2022/07/25	1	52.10	0	0.00	52.30	1	662	0.15%
2022/07/22	7	52.26	0	0.00	51.80	7	638	1.10%
2022/07/21	14	51.24	10	51.64	52.60	4	608	0.66%
2022/07/20	8.1	51.92	4	51.63	51.30	4.1	571	0.71%
2022/07/19	117	52.30	109	52.23	52.60	8	514	1.56%	大買/大賣/
2022/07/18	22	50.60	19	51.38	51.70	3	352	0.85%
2022/07/15	11	46.73	3	46.48	47.00	8	254	3.14%
2022/07/14	4	45.50	6	44.89	45.75	-2	228	-0.88%
2022/07/13	6	46.16	0	0.00	47.20	6	207	2.91%
2022/07/11	1	46.65	1	46.90	46.40	0	179	0.00%
2022/07/08	5	47.30	1	47.20	46.60	4	174	2.29%
2022/07/06	5	46.86	1	46.10	45.60	4	161	2.48%
2022/07/04	1	45.20	2	45.55	45.95	-1	135	-0.74%
2022/07/01	5	47.05	6	46.57	45.00	-1	127	-0.79%
2022/06/30	0	0.00	2	46.85	46.05	-2	107	-1.86%
2022/06/29	1	45.50	0	0.00	45.55	1	91	1.09%
2022/05/19	0	44.20	0	0.00	44.00	0	98	0.00%
2022/04/21	1	45.55	0	0.00	45.40	1	128	0.78%
2022/03/15	0	0.00	1	45.65	45.60	-1	176	-0.57%
2022/03/14	1	46.10	0	0.00	46.00	1	179	0.56%
2022/03/08	0	0.00	1	44.95	44.40	-1	186	-0.54%
2022/03/07	0	0.00	2	45.08	45.15	-2	196	-1.02%
2022/03/03	0	0.00	7	46.78	46.75	-7	246	-2.84%
2022/03/01	7	46.64	0	0.00	46.65	7	261	2.68%
2022/02/21	1	47.20	0	0.00	47.35	1	274	0.36%
2022/02/18	0	0.00	2	47.20	47.40	-2	276	-0.72%
2022/02/17	0	0.00	1	46.65	47.00	-1	276	-0.36%
2022/02/14	0	0.00	1	47.05	47.00	-1	279	-0.36%
2022/02/11	0	0.00	3	47.75	47.60	-3	278	-1.08%
2022/02/10	0	0.00	1.3	46.39	46.50	-1.3	267	-0.49%
2022/02/09	5	46.30	1	46.15	46.50	4	270	1.48%
2022/02/07	1	45.15	2	45.10	45.40	-1	269	-0.37%
2022/01/25	0.1	43.95	2	44.00	44.05	-1.9	272	-0.71%
2022/01/24	2	43.90	1	44.15	44.15	1	270	0.37%
2022/01/20	1	45.50	0	0.00	45.30	1	271	0.37%
2022/01/14	0	0.00	16	45.43	45.35	-16	274	-5.82%
2022/01/13	0	0.00	5	46.00	46.00	-5	273	-1.83%
2022/01/11	0	0.00	5	46.59	46.30	-5	272	-1.83%
2022/01/10	0	0.00	11	47.00	47.05	-11	268	-4.09%
2022/01/07	1	46.15	0	0.00	46.20	1	262	0.38%
2022/01/04	2	46.80	0	0.00	46.80	2	259	0.77%
2022/01/03	6	47.15	1	47.25	46.90	5	258	1.94%
2021/12/30	0	0.00	4	46.65	46.80	-4	255	-1.56%
2021/12/29	0	0.00	9	46.20	46.50	-9	254	-3.54%
2021/12/28	5	46.78	0	0.00	46.50	5	252	1.98%
2021/12/27	5	45.90	0	0.00	46.30	5	248	2.01%
2021/12/24	7	45.85	6	45.60	45.70	1	246	0.41%
2021/12/23	38	45.40	8	45.48	45.65	30	244	12.28%
2021/12/20	0	0.00	1	44.35	44.40	-1	242	-0.41%
2021/12/13	3	45.00	0	0.00	45.00	3	239	1.25%
2021/12/08	0	0.00	0	45.15	44.75	0	242	-0.01%
2021/12/06	0	0.00	1	45.35	45.25	-1	237	-0.42%
2021/12/02	0	0.00	2	44.85	44.95	-2	237	-0.84%
2021/12/01	5	45.24	4	44.90	45.35	1	235	0.42%
2021/11/29	1	43.65	1	43.80	43.75	0	187	0.00%
2021/11/26	4	44.60	0	0.00	43.95	4	176	2.27%
2021/11/19	0	43.75	0	0.00	43.95	0	150	0.02%
2021/11/12	1	43.40	2	43.55	43.70	-1	159	-0.63%
2021/11/09	1	44.20	1	44.40	44.20	0	169	0.00%
2021/11/08	0	0.00	9	44.97	44.60	-9	170	-5.27%
2021/11/04	2	45.30	0	0.00	45.20	2	172	1.16%
2021/10/27	0	0.00	0.6	44.20	44.30	-0.6	180	-0.32%
2021/10/26	1	44.30	0	0.00	44.15	1	181	0.55%
2021/10/21	4	44.43	0	0.00	44.35	4	196	2.04%
2021/10/12	0	0.00	3	44.00	44.00	-3	233	-1.28%
2021/10/07	1	45.00	0	0.00	44.75	1	267	0.37%
2021/10/05	0	0.00	1	43.00	43.65	-1	280	-0.36%
2021/10/01	0	0.00	5	44.00	43.65	-5	295	-1.69%
2021/09/29	1.1	44.28	0	0.00	44.30	1.1	296	0.36%
2021/09/23	3	45.00	0	0.00	44.45	3	304	0.99%
2021/09/22	3	44.62	0	0.00	44.50	3	307	0.98%
2021/09/17	1	45.20	0	0.00	45.20	1	309	0.32%
2021/09/13	2	45.33	0	0.00	45.65	2	309	0.65%
2021/09/10	0	0.00	4	45.00	45.35	-4	312	-1.28%
2021/09/08	0	0.00	6	44.75	44.60	-6	314	-1.91%
2021/09/03	0	0.00	1	46.85	46.50	-1	317	-0.32%
2021/08/30	1	46.10	0	0.00	46.05	1	317	0.31%
2021/08/27	5	45.85	0	0.00	45.70	5	322	1.55%
2021/08/26	0	0.00	5	45.80	45.90	-5	323	-1.55%
2021/08/25	8	45.83	0	0.00	45.65	8	324	2.47%
2021/08/24	1	45.70	0	0.00	45.30	1	324	0.31%
2021/08/20	10	46.05	0	0.00	45.95	10	325	3.07%
2021/08/19	10	46.95	0	0.00	46.00	10	320	3.14%
2021/08/18	1.1	46.19	0	0.00	47.15	1.1	315	0.35%
2021/08/17	1	47.25	0	0.00	46.80	1	316	0.32%
2021/08/16	0	0.00	1	47.40	47.15	-1	315	-0.32%
2021/08/13	11	48.72	0	0.00	47.85	11	311	3.53%
2021/08/11	1	50.20	0	0.00	49.40	1	304	0.33%
2021/08/09	1	50.90	10	50.68	50.60	-9	314	-2.86%
2021/08/06	0	0.00	15	51.25	51.20	-15	317	-4.72%
2021/08/05	0	0.00	13	51.75	51.90	-13	323	-4.01%
2021/08/04	0	0.00	2	52.00	52.00	-2	343	-0.58%
2021/08/03	0	0.00	46	51.91	52.10	-46	364	-12.61%
2021/08/02	2	52.50	0	0.00	52.80	2	368	0.54%
2021/07/30	1	52.40	0	0.00	52.70	1	374	0.27%
2021/07/27	10	53.81	9	53.66	53.40	1	394	0.25%
2021/07/26	0	0.00	2	53.10	53.00	-2	402	-0.50%
2021/07/21	0	0.00	2	50.80	51.00	-2	438	-0.46%
2021/07/20	1	51.50	4	51.40	51.40	-3	552	-0.54%
2021/07/19	2	52.80	0	0.00	52.40	2	581	0.34%
2021/07/16	1	53.40	0	0.00	53.30	1	654	0.15%
2021/07/15	18	53.81	17.2	54.04	53.90	0.8	686	0.12%
2021/07/14	17	51.99	0	0.00	51.70	17	672	2.53%
2021/07/12	2.1	51.13	0	0.00	51.00	2.1	683	0.31%
2021/07/08	3	52.57	1	52.50	52.30	2	697	0.29%
2021/07/07	1	51.10	0	0.00	50.70	1	700	0.14%
2021/06/29	1.1	49.85	1	49.90	49.75	0.1	776	0.01%
2021/06/24	0	50.90	2	50.50	50.40	-2	839	-0.24%
2021/06/23	0	0.00	0.5	49.80	50.10	-0.5	869	-0.06%
2021/06/22	0	0.00	4	49.75	49.55	-4	1,090	-0.37%
2021/06/18	0.7	50.67	0	0.00	50.80	0.7	1,399	0.05%
2021/06/17	0.1	50.50	0	0.00	50.70	0.1	1,438	0.01%
2021/06/16	0	0.00	0	50.00	50.50	0	1,452	0.00%
2021/06/15	0	0.00	0.1	50.00	49.85	-0.1	1,458	-0.01%
2021/06/11	1	49.60	8	49.64	49.80	-7	1,460	-0.48%
2021/06/08	0.1	50.10	5	50.00	49.95	-4.9	1,508	-0.32%
2021/06/07	0	0.00	1	50.40	50.50	-1	1,511	-0.07%
2021/06/02	1	51.40	4	51.10	51.10	-3	1,517	-0.20%
2021/06/01	1	51.80	0	0.00	51.70	1	1,519	0.07%
2021/05/31	0	0.00	5	51.14	51.00	-5	1,521	-0.33%
2021/05/27	0	0.00	6	49.25	49.80	-6	1,521	-0.39%
2021/05/25	2.1	50.19	2	50.20	49.85	0.1	1,525	0.01%
2021/05/21	2	48.40	1	48.40	48.40	1	1,531	0.07%
2021/05/20	1	48.60	0	0.00	47.70	1	1,535	0.07%
2021/05/18	13.1	47.05	0	0.00	47.85	13.1	1,543	0.85%
2021/05/17	3	45.52	6	44.50	44.70	-3	1,550	-0.19%
2021/05/14	2	48.70	12	48.11	47.45	-10	1,541	-0.65%
2021/05/13	16	48.18	2	47.15	47.35	14	1,538	0.91%
2021/05/12	14	47.81	2	47.55	47.55	12	1,530	0.78%
2021/05/11	3	52.77	1	50.60	50.50	2	1,512	0.13%
2021/05/10	9	56.48	0	56.00	55.40	9	1,494	0.60%
2021/05/07	1	56.40	0	0.00	56.40	1	1,498	0.07%
2021/05/06	0	0.00	1	54.90	55.10	-1	1,495	-0.07%
2021/05/05	5	55.48	2	55.50	55.10	3	1,493	0.20%
2021/05/04	1	57.36	0	0.00	55.50	1	1,493	0.07%
2021/05/03	4.2	58.06	0	0.00	57.10	4.2	1,482	0.28%
2021/04/29	1	60.40	0	0.00	59.60	1	1,468	0.07%
2021/04/28	1	59.30	1	60.30	59.40	0	1,466	0.00%
2021/04/27	2	60.10	2	60.65	60.00	0	1,474	0.00%
2021/04/26	28	63.94	16.1	62.44	61.90	11.9	1,465	0.81%
2021/04/23	19	60.05	7	59.54	61.00	12	1,359	0.88%
2021/04/22	14	60.66	17	60.49	58.60	-3	1,437	-0.21%
2021/04/21	15	59.61	2	59.35	58.90	13	1,402	0.93%
2021/04/20	1	58.60	0	0.00	58.90	1	1,368	0.07%
2021/04/19	0.1	57.50	1	57.90	58.20	-1	1,366	-0.07%
2021/04/16	1	57.80	0	0.00	57.80	1	1,389	0.07%
2021/04/14	4	55.83	2	55.85	55.90	2	1,390	0.14%
2021/04/13	2	57.80	5	58.10	57.20	-3	1,382	-0.22%
2021/04/12	24	58.34	16	57.83	57.80	8	1,377	0.58%
2021/04/09	0	0.00	2	57.25	57.70	-2	1,365	-0.15%
2021/04/08	16	58.08	2	57.90	57.80	14	1,365	1.03%
2021/04/07	6	57.48	0	0.00	57.90	6	1,358	0.44%
2021/04/06	4	57.28	0	0.00	56.80	4	1,370	0.29%
2021/03/31	0	0.00	1	57.40	57.70	-1	1,474	-0.07%
2021/03/30	4	58.35	9	58.21	57.80	-5	1,494	-0.33%
2021/03/26	1	58.60	14	59.03	58.60	-13	1,453	-0.89%
2021/03/25	85.1	60.32	105.1	59.99	60.20	-20	1,427	-1.40%	大賣/
2021/03/24	58	60.83	56	60.24	61.10	2	1,210	0.17%
2021/03/23	39	57.96	27	57.33	58.30	12	983	1.21%
2021/03/22	16	55.06	4	55.20	55.00	12	906	1.32%
2021/03/19	1	53.40	0	0.00	53.70	1	875	0.11%
2021/03/18	3	52.83	4	52.85	52.90	-1	886	-0.11%
2021/03/17	0	0.00	34	52.31	52.20	-34	884	-3.84%
2021/03/16	2	52.50	20	52.65	52.50	-18	886	-2.03%
2021/03/15	5	52.14	8	53.25	51.90	-3	883	-0.34%
2021/03/12	2	54.20	0	0.00	54.90	2	876	0.23%
2021/03/11	0.1	54.00	3	53.90	53.90	-2.9	871	-0.33%
2021/03/09	2	53.30	0	0.00	53.70	2	867	0.23%
2021/03/08	3	53.00	0	0.00	52.80	3	865	0.35%
2021/03/03	0	0.00	1	52.00	52.80	-1	877	-0.11%
2021/03/02	4	52.80	0	0.00	52.40	4	877	0.46%
2021/02/26	3	52.37	0	0.00	52.40	3	876	0.34%
2021/02/25	2	52.50	0	0.00	52.90	2	877	0.23%
2021/02/24	3	52.57	21	52.94	52.30	-18	879	-2.05%
2021/02/23	2	53.40	0	0.00	53.00	2	878	0.23%
2021/02/22	2	52.80	0	0.00	53.00	2	880	0.23%
2021/02/19	12	52.43	0	0.00	52.60	12	876	1.37%
2021/02/18	6	51.75	2	52.00	51.70	4	871	0.46%
2021/02/17	9	51.32	0	0.00	51.30	9	869	1.03%
2021/02/05	2	51.00	0	0.00	50.80	2	859	0.23%
2021/02/04	2	51.30	0	0.00	50.70	2	858	0.23%
2021/02/03	4	51.33	2	51.40	51.10	2	862	0.23%
2021/02/02	2	50.70	0	0.00	50.80	2	861	0.23%
2021/02/01	3	50.30	0	0.00	50.10	3	859	0.35%
2021/01/29	3	52.00	3	51.53	50.50	0	855	0.00%
2021/01/28	0	0.00	1	51.20	51.10	-1	843	-0.12%
2021/01/27	2	52.60	0	0.00	52.00	2	838	0.24%
2021/01/26	1	52.20	0	0.00	51.60	1	836	0.12%
2021/01/21	2	51.80	1	51.10	51.00	1	827	0.12%
2021/01/20	0.1	51.50	1	51.80	50.80	-1	819	-0.12%
2021/01/19	0	0.00	26	54.25	53.40	-26	802	-3.24%
2021/01/18	2	54.20	1	54.10	54.00	1	789	0.13%
2021/01/15	25	57.56	24	56.65	55.30	1	778	0.13%
2021/01/14	7	54.84	9.1	56.93	58.40	-2.1	667	-0.31%
2021/01/13	5	53.10	0	0.00	53.20	5	621	0.80%
2021/01/12	13	53.65	5	54.36	52.70	8	616	1.30%
2021/01/11	8	55.41	16	55.36	55.10	-8	600	-1.33%
2021/01/08	5	52.92	0	0.00	53.30	5	567	0.88%
2021/01/07	1	53.50	1	53.30	53.30	0	559	0.00%
2021/01/06	13	53.73	2	54.15	53.70	11	556	1.98%
2021/01/05	7	53.44	0	0.00	53.20	7	545	1.28%
2021/01/04	2	54.00	20	54.10	54.50	-18	534	-3.37%
2020/12/31	5	55.16	4	55.20	54.50	1	525	0.19%
2020/12/30	1	55.70	9	55.20	55.80	-8	513	-1.56%
2020/12/29	4	55.03	5	55.20	55.20	-1	504	-0.20%
2020/12/28	0	0.00	7	56.09	55.60	-7	478	-1.46%
2020/12/25	15	56.85	22	57.28	56.50	-7	449	-1.56%
2020/12/24	0	0.00	5.1	54.49	54.80	-5.1	347	-1.47%
2020/12/23	10	47.97	10	49.12	49.85	0	312	0.00%
2020/12/22	4	48.40	1	47.60	47.40	3	305	0.98%
2020/12/21	8	48.18	0	0.00	48.25	8	307	2.60%
2020/12/17	3	49.15	0	0.00	49.10	3	301	1.00%
2020/12/16	16	49.31	11	49.43	49.80	5	298	1.68%
2020/12/15	0	0.00	1	50.60	49.20	-1	295	-0.34%
2020/12/14	11	50.78	8.5	51.30	50.80	2.5	286	0.86%
2020/12/11	22	49.71	0	0.00	49.50	22	262	8.39%
2020/12/10	1	49.30	2	49.03	49.35	-1	260	-0.38%
2020/12/09	0	0.00	1	49.55	49.80	-1	256	-0.39%
2020/12/08	3	49.35	8	49.44	49.85	-5	251	-1.99%
2020/12/07	4	47.36	0	0.00	47.95	4	226	1.77%
2020/12/03	0	0.00	5	47.37	47.50	-5	230	-2.17%
2020/12/02	1.1	47.92	0	0.00	47.60	1.1	229	0.48%
2020/12/01	3	48.62	3	48.67	48.40	0	228	0.00%
2020/11/30	0	0.00	2	48.05	48.15	-2	219	-0.91%
2020/11/26	0	0.00	6	47.00	47.25	-6	224	-2.67%
2020/11/25	0	0.00	11	46.89	47.10	-11	231	-4.76%
2020/11/24	1	47.25	25	47.50	47.35	-24	229	-10.45%
2020/11/23	2	47.95	11	47.85	47.75	-9	228	-3.94%
2020/11/20	34	47.23	4	47.30	47.50	30	225	13.29%
2020/11/19	11	46.61	0	0.00	46.65	11	227	4.84%
2020/11/18	11	46.00	0	0.00	46.05	11	221	4.96%
2020/11/17	0	0.00	28	45.94	45.90	-28	221	-12.62%
2020/11/16	0	0.00	2	46.10	46.00	-2	229	-0.87%
2020/11/13	0	0.00	2	45.90	45.85	-2	229	-0.87%
2020/11/12	4	45.76	0	0.00	45.85	4	231	1.73%
2020/11/11	31	45.91	3	45.90	46.05	28	233	11.99%
2020/11/10	2	45.15	0	0.00	45.10	2	229	0.87%
2020/11/09	19	44.85	1	44.60	44.65	18	231	7.77%
2020/11/03	1	44.50	6	44.77	44.50	-5	303	-1.65%
2020/10/30	0	0.00	1	44.15	43.90	-1	309	-0.32%
2020/10/27	5	43.66	0	0.00	43.80	5	329	1.52%
2020/10/23	1	43.80	4	43.73	43.70	-3	327	-0.92%
2020/10/16	3	44.08	0	0.00	43.90	3	378	0.79%
2020/10/15	0	0.00	1	43.45	43.60	-1	380	-0.26%
2020/09/30	1	43.50	0	0.00	43.00	1	431	0.23%
2020/09/24	0	0.00	1	42.60	42.55	-1	501	-0.20%
2020/09/22	1	44.80	0	0.00	44.60	1	505	0.20%
2020/09/21	0	0.00	2	46.10	45.65	-2	504	-0.40%
2020/09/18	0	0.00	4	45.53	45.85	-4	504	-0.79%
2020/09/17	0	0.00	6	46.03	45.80	-6	502	-1.19%
2020/09/15	13	45.41	0	0.00	45.35	13	509	2.55%
2020/09/01	3	45.22	3	45.64	45.35	0	546	-0.01%
2020/08/31	2	46.05	1	46.20	45.80	1	550	0.18%
2020/08/11	2	48.18	9	48.17	48.00	-7	517	-1.35%
2020/08/10	17	50.83	8	50.74	51.10	9	504	1.79%
2020/08/07	2	49.18	1	49.50	49.85	1	486	0.21%
2020/08/06	1	49.60	0	0.00	49.75	1	483	0.21%
2020/08/05	0	0.00	4	50.55	49.90	-4	488	-0.82%
2020/08/03	1	49.90	0	0.00	49.70	1	537	0.19%
2020/07/31	2	49.50	2	49.68	50.40	0	534	0.00%
2020/07/28	0	0.00	1	46.55	46.85	-1	525	-0.19%
2020/07/24	4	49.45	6	49.43	48.95	-2	518	-0.39%
2020/07/23	7	50.70	2	49.95	50.60	5	510	0.98%
2020/07/22	0	0.00	1	49.45	48.90	-1	489	-0.20%
2020/07/16	0	0.00	1	49.40	48.85	-1	483	-0.21%
2020/07/15	0	0.00	2	49.65	49.80	-2	475	-0.42%
2020/07/14	1	48.30	2	48.15	48.00	-1	464	-0.22%
2020/07/10	1	47.00	2	47.60	47.00	-1	464	-0.22%
2020/07/09	2	48.38	0	0.00	48.65	2	463	0.43%
2020/07/08	5	47.80	4	48.86	49.10	1	455	0.22%
2020/07/07	0	0.00	3	47.05	45.80	-3	423	-0.71%
2020/07/06	2	47.20	2	47.25	47.50	0	420	0.00%
2020/06/24	0.4	44.25	0	0.00	44.50	0.4	401	0.10%
2020/06/17	0.1	43.50	0	0.00	43.80	0.1	416	0.02%
2020/06/12	2	42.80	1	42.10	43.10	1	448	0.22%
2020/06/11	0	0.00	2	44.00	43.10	-2	450	-0.44%
2020/06/10	0	0.00	1	44.05	44.05	-1	479	-0.21%
2020/06/09	0	0.00	1	44.20	44.25	-1	482	-0.21%
2020/06/08	5	45.87	0	0.00	44.05	5	482	1.04%
2020/06/05	2	44.03	1	45.55	45.55	1	457	0.22%
2020/05/27	0	0.00	2	40.85	40.70	-2	437	-0.46%
2020/05/26	1	41.00	0	0.00	40.85	1	439	0.23%
2020/05/22	0	0.00	10	41.70	40.85	-10	436	-2.29%
2020/05/21	2	40.80	0	0.00	40.80	2	435	0.46%
2020/05/20	1	40.20	0	0.00	40.50	1	430	0.23%
2020/05/19	1	40.40	1	40.70	40.30	0	428	0.00%
2020/05/15	10	40.00	5	39.71	40.10	5	423	1.18%
2020/05/14	0	0.00	1	40.40	40.90	-1	409	-0.24%
2020/05/13	3	41.63	2	40.45	42.35	1	401	0.25%
2020/05/12	0	0.00	3	40.60	40.75	-3	393	-0.76%
2020/05/11	2	43.73	1.1	44.20	41.70	0.9	383	0.24%
2020/04/21	0	0.00	0.2	32.10	32.20	-0.2	303	-0.05%
2020/04/20	0	0.00	2	34.15	33.80	-2	298	-0.67%
2020/04/15	4	34.75	0	0.00	35.35	4	290	1.38%
2020/04/09	0	0.00	1	33.25	32.85	-1	273	-0.37%
2020/04/08	0	0.00	1	32.30	32.35	-1	268	-0.37%
2020/04/07	0	0.00	1	31.10	31.20	-1	260	-0.38%
2020/04/06	2	30.08	0	0.00	30.15	2	255	0.78%
2020/04/01	1	29.80	0	0.00	29.50	1	251	0.40%
2020/03/31	0	0.00	1	29.95	29.60	-1	246	-0.41%
2020/03/30	1	29.75	0	0.00	29.80	1	241	0.41%
2020/03/27	0	0.00	1	30.65	30.70	-1	238	-0.42%
2020/03/26	1	30.55	1	30.65	31.30	0	233	0.00%
2020/03/25	1	31.55	0	0.00	30.60	1	228	0.44%
2020/03/18	3	29.70	3	31.75	30.80	0	181	0.00%
2020/03/17	0	0.00	0.6	31.55	31.55	-0.6	161	-0.37%
2020/01/31	0	0.00	1	50.20	50.20	-1	113	-0.88%
2020/01/20	1	53.20	0	0.00	53.40	1	112	0.89%
2020/01/06	0	0.00	3.6	53.07	53.20	-3.6	170	-2.11%
2019/12/19	2	53.75	0	0.00	54.10	2	226	0.88%
2019/12/17	0	0.00	1	53.50	53.30	-1	229	-0.44%
2019/12/11	1	53.20	0	0.00	53.30	1	231	0.43%
2019/12/10	2	53.30	0	0.00	53.40	2	232	0.86%
2019/11/29	2	53.10	0	0.00	53.00	2	309	0.65%
2019/11/28	1	53.80	0	0.00	53.50	1	313	0.32%
2019/11/26	1	53.30	0	0.00	53.50	1	345	0.29%
2019/11/25	2	53.20	0	0.00	53.30	2	357	0.56%
2019/11/22	2	53.20	0	0.00	53.40	2	378	0.53%
2019/11/21	1	52.90	2	52.90	53.70	-1	399	-0.25%
2019/11/14	4	54.80	0	0.00	54.10	4	416	0.96%
2019/11/11	1	53.60	0	0.00	53.70	1	418	0.24%
2019/11/08	2	53.40	1	53.30	54.20	1	424	0.24%
2019/11/06	3	55.50	0	0.00	55.30	3	424	0.71%
2019/11/05	0	0.00	0.2	56.00	56.40	-0.2	424	-0.05%
2019/11/04	5	55.46	1	55.00	55.30	4	424	0.94%
2019/10/31	3	56.33	0	0.00	56.50	3	447	0.67%
2019/10/30	2	56.25	0	0.00	56.60	2	471	0.42%
2019/10/29	0	0.00	0	56.20	56.50	0	475	-0.01%
2019/10/25	0	0.00	0.1	56.90	57.10	-0.1	476	-0.02%
2019/10/22	0	0.00	1	57.60	56.70	-1	483	-0.21%
2019/10/15	0	0.00	2	56.35	56.40	-2	464	-0.43%
2019/10/14	1	56.10	0.4	56.00	56.50	0.6	464	0.14%
2019/10/01	0	0.00	1.6	53.74	54.20	-1.6	437	-0.37%
2019/09/26	0	0.00	3	52.97	53.30	-3	431	-0.70%
2019/09/24	0	0.00	0.2	51.50	51.80	-0.2	426	-0.05%
2019/09/16	0	0.00	2	51.25	51.40	-2	423	-0.47%
2019/09/12	1	50.80	0	0.00	51.40	1	421	0.24%
2019/09/10	0	0.00	0.3	50.70	50.90	-0.3	418	-0.07%
2019/09/09	1	50.50	3	50.90	50.10	-2	409	-0.49%
2019/09/06	2.8	53.62	2	54.50	52.50	0.8	400	0.20%
2019/08/28	0	0.00	5	36.46	36.00	-5	392	-1.27%
2019/08/27	2	35.90	2	35.98	35.75	0	363	0.00%
2019/08/26	2	35.25	3	35.40	35.70	-1	349	-0.29%
2019/08/23	1	35.95	2	36.25	35.90	-1	343	-0.29%
2019/08/21	6	36.60	2	36.15	36.00	4	324	1.23%
2019/08/19	3	35.97	2	35.20	35.25	1	297	0.34%
2019/08/16	0	0.00	0.9	35.05	35.60	-0.9	280	-0.32%
2019/07/31	4	33.45	4	33.29	33.00	0	267	0.00%
2019/07/26	0	0.00	3	33.95	34.05	-3	260	-1.15%
2019/07/25	3	35.27	0	0.00	35.20	3	254	1.18%
2019/07/24	35	34.95	30	35.08	34.60	5	238	2.10%
2019/07/18	0	0.00	2	33.98	33.85	-2	223	-0.89%
2019/07/17	1	33.55	0	0.00	33.55	1	225	0.44%
2019/07/12	0.1	34.25	0	0.00	34.45	0.1	225	0.04%
2019/07/10	0	0.00	1	34.80	35.05	-1	228	-0.44%
2019/07/09	0	0.00	1	34.70	34.55	-1	226	-0.44%
2019/07/05	0	0.00	2	34.50	34.40	-2	223	-0.89%
2019/06/26	1	32.85	0	0.00	32.85	1	226	0.44%
2019/06/19	1	32.50	0	0.00	32.50	1	233	0.43%
2019/06/18	0.4	32.30	0	0.00	32.50	0.4	237	0.15%
2019/06/14	0	0.00	1	32.70	32.70	-1	248	-0.40%
2019/06/13	1	32.80	0	0.00	32.70	1	258	0.39%
2019/06/10	0.5	32.45	0	0.00	32.60	0.5	317	0.16%
2019/06/06	1	32.60	0	0.00	32.55	1	317	0.32%
2019/05/31	0.1	32.50	0	0.00	32.55	0.1	317	0.04%
2019/05/10	1.7	32.77	9	32.60	32.50	-7.3	305	-2.40%
2019/05/09	2	33.00	0	0.00	33.00	2	301	0.66%
2019/05/06	0	0.00	4	33.95	34.05	-4	287	-1.39%
2019/05/02	1	34.20	0	0.00	34.30	1	283	0.35%
2019/04/30	5	34.40	0	0.00	34.25	5	283	1.77%
2019/04/29	4	34.30	2	34.30	34.25	2	280	0.71%
2019/04/25	0.3	33.80	0	0.00	34.00	0.3	266	0.11%
2019/04/24	0.1	33.60	0	0.00	33.80	0.1	265	0.04%
2019/04/23	1	33.70	0	0.00	33.65	1	262	0.38%
2019/04/22	0	0.00	1	34.15	34.05	-1	256	-0.39%
2019/04/17	0	0.00	1	34.25	34.25	-1	249	-0.40%
2019/04/16	0	0.00	1	34.35	34.10	-1	244	-0.41%
2019/04/11	0	0.00	1	34.65	34.30	-1	237	-0.42%
2019/04/10	0	0.00	2	34.28	34.65	-2	234	-0.85%
2019/04/09	1	33.95	0	0.00	33.90	1	223	0.45%
2019/04/08	1	34.10	0	0.00	34.00	1	221	0.45%
2019/04/01	2	33.90	0	0.00	33.90	2	216	0.92%
2019/03/29	2	33.95	0	0.00	33.90	2	211	0.95%
2019/03/28	0	0.00	1	34.00	34.05	-1	210	-0.48%
2019/03/27	0.1	34.00	7	34.16	34.10	-6.9	207	-3.32%
2019/03/26	4	34.25	2	34.33	34.40	2	205	0.97%
2019/03/22	0	0.00	4	34.25	34.35	-4	201	-1.99%
2019/03/21	0	0.00	1	34.10	34.10	-1	198	-0.50%
2019/03/20	0.7	33.70	0	0.00	33.90	0.7	196	0.34%
2019/03/19	0	0.00	1	34.00	34.00	-1	196	-0.51%
2019/03/18	2	33.85	0	0.00	33.85	2	194	1.03%
2019/03/15	1	33.50	1	33.55	33.55	0	189	0.00%
2019/03/14	2	33.60	0	0.00	33.70	2	175	1.14%
2019/03/13	15	34.17	2	34.70	33.85	13	160	8.08%
2019/03/11	0	0.00	18	35.27	35.25	-18	135	-13.28%
2019/03/07	18	35.69	0	0.00	35.65	18	145	12.34%
2019/03/06	0.1	35.55	0	0.00	35.70	0.1	145	0.07%
2019/02/27	3	35.72	0	0.00	35.60	3	142	2.10%
2019/02/26	1	35.85	0	0.00	36.00	1	141	0.70%
2019/02/20	0	0.00	1	36.70	36.80	-1	139	-0.72%
2019/02/15	2	36.40	0	0.00	36.60	2	138	1.44%
2019/02/14	1	36.50	0	0.00	36.40	1	137	0.73%
2019/02/13	1	36.35	0	0.00	36.35	1	135	0.74%
2019/02/12	0	0.00	2	36.80	36.70	-2	133	-1.50%
2019/02/11	2	35.70	0	0.00	36.05	2	131	1.52%
2019/01/30	0	0.00	1	35.20	35.45	-1	126	-0.79%
2019/01/09	0	0.00	1	35.65	35.60	-1	127	-0.78%
2019/01/02	0	0.00	1	34.85	34.90	-1	142	-0.70%
2018/12/18	0.3	34.80	0	0.00	34.80	0.3	153	0.19%
2018/12/17	0	0.00	0.3	34.85	34.90	-0.3	154	-0.20%
2018/12/13	0	0.00	4	35.80	36.00	-4	156	-2.56%
2018/12/12	0	0.00	12.1	34.90	35.00	-12.1	150	-8.04%
2018/12/11	13	33.86	13	34.28	33.80	0	149	0.00%
2018/12/10	13	33.55	0	0.00	33.50	13	151	8.57%
2018/12/04	1	33.00	0	0.00	32.75	1	168	0.59%
2018/11/26	0	0.00	4	32.70	32.90	-4	217	-1.84%
2018/11/14	0	0.00	1	31.75	31.70	-1	236	-0.42%
2018/10/26	0	0.00	4	31.15	31.60	-4	273	-1.46%
2018/10/17	0	0.00	1	31.85	31.85	-1	294	-0.34%
2018/10/12	0	0.00	13	31.10	31.70	-13	301	-4.31%
2018/10/11	1	31.35	0	0.00	31.35	1	300	0.33%
2018/10/09	0	0.00	1	34.85	34.80	-1	291	-0.34%
2018/10/08	0.1	34.80	0	0.00	34.80	0.1	293	0.03%
2018/10/05	3	35.23	1	34.60	35.10	2	296	0.67%
2018/10/03	2	36.85	0	0.00	36.75	2	298	0.67%
2018/10/02	0.1	37.50	2	38.00	37.50	-1.9	303	-0.63%
2018/09/27	0	0.00	2	38.00	38.10	-2	317	-0.63%
2018/09/25	2	37.40	0	0.00	37.35	2	327	0.61%
2018/09/19	1	38.10	1	38.40	38.05	0	340	0.00%
2018/09/18	0.1	38.10	0	0.00	38.10	0.1	375	0.03%
2018/09/17	1.1	38.55	0	0.00	38.10	1.1	411	0.27%
2018/09/05	1	37.05	0	0.00	37.10	1	418	0.24%
2018/09/03	6	37.58	6	37.50	36.85	0	476	0.00%
2018/08/31	2	38.10	0	0.00	38.00	2	473	0.42%
2018/08/30	10	38.96	8	38.68	38.40	2	480	0.42%
2018/08/29	8	40.01	7	39.46	39.60	1	495	0.20%
2018/08/28	0	0.00	7	37.80	38.95	-7	468	-1.50%
2018/08/27	7	37.60	8	37.31	37.50	-1	456	-0.22%
2018/08/20	0	0.00	2	36.30	36.30	-2	468	-0.43%
2018/08/16	1	35.45	1	35.85	35.85	0	473	0.00%
2018/08/15	2	36.00	0	0.00	35.85	2	477	0.42%
2018/08/14	0	0.00	2	36.40	36.35	-2	477	-0.42%
2018/08/13	4	36.10	5	36.25	35.80	-1	478	-0.21%
2018/08/06	2	36.80	2	37.40	36.60	0	501	0.00%
2018/08/01	0	0.00	2	36.75	36.90	-2	529	-0.38%
2018/07/30	5	36.22	0	0.00	36.20	5	527	0.95%
2018/07/23	2	36.30	0	0.00	36.45	2	517	0.39%
2018/07/13	5	37.92	8	37.68	37.10	-3	518	-0.58%
2018/07/10	2	35.75	2	36.15	36.05	0	512	0.00%
2018/07/06	2	36.30	0	0.00	36.15	2	512	0.39%
2018/07/04	2	36.80	0	0.00	36.85	2	527	0.38%
2018/06/29	0	0.00	2	37.20	37.15	-2	531	-0.38%
2018/06/26	0	0.00	5	36.50	36.55	-5	521	-0.96%
2018/06/25	6	36.13	0	0.00	36.25	6	520	1.15%
2018/06/21	1	37.40	1	37.80	37.40	0	514	0.00%
2018/06/20	1	37.30	0	0.00	37.70	1	514	0.19%
2018/06/19	3	38.37	5	38.63	38.30	-2	513	-0.39%
2018/06/15	12	39.59	8	39.48	39.10	4	510	0.78%
2018/06/14	2	37.65	8	39.01	39.00	-6	482	-1.24%
2018/06/13	10	38.76	8	39.03	38.10	2	455	0.44%
2018/06/12	2	38.50	7	38.85	38.50	-5	458	-1.09%
2018/06/11	0	0.00	13	38.28	40.20	-13	438	-2.97%
2018/06/08	0	0.00	6	36.50	36.55	-6	407	-1.47%
2018/06/07	6	36.67	2	36.35	36.10	4	407	0.98%
2018/06/06	16	37.59	8	37.26	36.95	8	402	1.99%
2018/06/05	0	0.00	4	35.33	36.00	-4	377	-1.06%
2018/06/04	0	0.00	2	34.65	34.70	-2	378	-0.53%
2018/06/01	2	34.15	0	0.00	34.30	2	379	0.53%
2018/05/31	0	0.00	2	35.00	34.05	-2	379	-0.53%
2018/05/29	4	34.48	0	0.00	34.75	4	370	1.08%
2018/05/28	0	0.00	7	34.44	35.00	-7	368	-1.90%
2018/05/23	0	0.00	1	33.05	32.85	-1	362	-0.28%
2018/05/22	0	0.00	1	32.95	32.90	-1	357	-0.28%
2018/05/18	0	0.00	2	33.00	33.00	-2	365	-0.55%
2018/05/17	1	32.75	4	32.88	33.00	-3	369	-0.81%
2018/05/16	0	0.00	4	32.55	32.65	-4	371	-1.08%
2018/05/15	0	0.00	2	32.35	32.45	-2	372	-0.54%
2018/05/14	4	30.68	4	31.40	31.75	0	378	0.00%
2018/05/11	21	32.30	0	0.00	31.50	21	362	5.79%
2018/05/09	2	34.60	0	0.00	34.75	2	335	0.60%
2018/05/08	0	0.00	3	35.15	35.15	-3	335	-0.89%
2018/04/24	2	35.20	0	0.00	35.00	2	350	0.57%
2018/04/23	1	36.00	0	0.00	35.85	1	349	0.29%
2018/04/20	3	36.58	0	0.00	36.60	3	346	0.87%
2018/04/19	2	37.25	0	0.00	37.20	2	342	0.58%
2018/03/31	2	37.95	2	38.10	38.15	0	329	0.00%
2018/03/27	0	0.00	15	38.00	37.90	-15	330	-4.53%
2018/03/23	7	37.71	0	0.00	37.90	7	333	2.10%
2018/03/22	1	38.20	13	38.39	38.25	-12	338	-3.55%
2018/03/20	17	38.44	0	0.00	38.80	17	345	4.92%
2018/03/19	2	39.25	5	39.20	38.90	-3	345	-0.87%
2018/03/15	3	37.93	0	0.00	37.80	3	335	0.89%
2018/03/12	13	38.47	0	0.00	38.90	13	339	3.83%
2018/03/09	2	38.85	5	38.85	39.00	-3	337	-0.89%
2018/03/08	8	38.93	10	38.90	38.80	-2	338	-0.59%
2018/03/07	0.3	39.20	0	0.00	39.20	0.3	332	0.09%
2018/02/27	0	0.00	2	40.60	40.60	-2	348	-0.57%
2018/02/26	0	0.00	3	40.55	40.50	-3	351	-0.85%
2018/02/23	3	40.60	8	40.69	40.80	-5	353	-1.41%
2018/02/21	0	0.00	32	39.99	40.20	-32	357	-8.94%
2018/02/12	14	39.33	0	0.00	38.90	14	352	3.97%
2018/02/02	1	41.05	0	0.00	40.85	1	340	0.29%
2018/02/01	0	0.00	2	41.13	40.80	-2	343	-0.58%
2018/01/29	1	40.05	1	40.00	40.05	0	352	0.00%
2018/01/26	0	0.00	2	40.10	40.15	-2	353	-0.57%
2018/01/23	1	40.40	2	40.45	40.40	-1	357	-0.28%
2018/01/22	0	0.00	2	40.30	40.50	-2	356	-0.56%
2018/01/19	0	0.00	1	40.10	40.30	-1	356	-0.28%
2018/01/18	0	0.00	4	40.20	40.05	-4	355	-1.13%
2018/01/17	2	39.45	2	39.83	40.00	0	355	0.00%
2018/01/16	5	39.29	0	0.00	39.35	5	355	1.41%
2018/01/15	0	0.00	2	38.95	39.10	-2	362	-0.55%
2018/01/12	1	39.10	2	39.15	39.10	-1	378	-0.26%
2018/01/11	4	39.09	1	39.10	39.10	3	379	0.79%
2018/01/09	4	39.50	0	0.00	39.45	4	385	1.04%
2018/01/04	0	0.00	1	39.70	40.10	-1	423	-0.24%
2018/01/03	1	39.40	1	39.60	39.60	0	448	0.00%
2018/01/02	1	39.15	3	39.60	39.65	-2	463	-0.43%