華城 (1519)-新光-高雄券商分點個股進出

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

華城

(1519)

可現股當沖

股價
555
漲跌
▼9
漲幅
-1.60%
成交量
3,344張
產業
上市電機機械類股
639人加入追蹤

立即追蹤
本地時間:14:30

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

華城 (1519)籌碼相關－新光-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光-高雄券商分點個股進出
新光-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	3	559.67	2	556.50	555.00	1	5,163	0.02%
2024/11/20	4.2	561.60	4	561.25	564.00	0.2	5,261	0.00%
2024/11/19	1.2	578.65	0	0.00	578.00	1.2	5,319	0.02%
2024/11/18	5.2	590.47	6.1	577.76	571.00	-0.9	5,380	-0.02%
2024/11/15	7.1	634.32	7.1	630.27	624.00	0	5,345	0.00%
2024/11/14	1.1	638.74	1.2	646.38	630.00	-0.1	5,413	0.00%
2024/11/13	10.8	648.97	8	640.25	634.00	2.7	5,462	0.05%
2024/11/12	13	656.32	16.6	657.14	667.00	-3.6	5,506	-0.07%
2024/11/11	2.8	641.63	4.2	637.24	645.00	-1.4	5,529	-0.03%
2024/11/08	8.2	616.81	8.3	618.24	620.00	0	5,575	0.00%
2024/11/07	11.1	605.74	6.6	608.25	615.00	4.5	5,655	0.08%
2024/11/06	3.1	592.72	4.1	594.78	584.00	-1.1	5,657	-0.02%
2024/11/05	8.1	587.07	15.4	584.75	599.00	-7.3	5,756	-0.13%
2024/11/04	6.3	548.55	4	549.97	560.00	2.2	5,796	0.04%
2024/11/01	1.1	558.03	1.1	556.95	559.00	0	5,873	0.00%
2024/10/30	3.2	548.78	3.1	550.61	548.00	0.1	5,903	0.00%
2024/10/29	13.3	562.65	11	554.91	547.00	2.3	5,953	0.04%
2024/10/28	5.3	572.67	4	570.50	573.00	1.3	5,989	0.02%
2024/10/25	2	589.41	2.3	588.12	586.00	-0.3	6,039	0.00%
2024/10/24	9.4	586.48	6	584.00	578.00	3.4	6,071	0.06%
2024/10/23	4	602.51	9.1	608.54	604.00	-5	6,093	-0.08%
2024/10/22	12.3	594.25	8.1	587.32	586.00	4.3	6,065	0.07%
2024/10/21	1.2	617.14	2	619.50	614.00	-0.8	6,053	-0.01%
2024/10/18	4.3	609.85	4.1	615.73	618.00	0.2	6,101	0.00%
2024/10/17	1.1	615.73	2.1	619.39	613.00	-1	6,142	-0.02%
2024/10/16	3.2	612.12	12	610.33	612.00	-8.8	6,205	-0.14%
2024/10/15	20.1	610.80	14	611.71	612.00	6.1	6,252	0.10%
2024/10/14	2	611.44	3	611.67	615.00	-1	6,295	-0.02%
2024/10/11	3.2	608.89	0	604.00	601.00	3.2	6,309	0.05%
2024/10/09	3.1	621.29	4.1	627.67	615.00	-1	6,385	-0.02%
2024/10/08	8.1	628.79	4	617.25	617.00	4.1	6,420	0.06%
2024/10/07	4	658.75	9.1	657.27	654.00	-5.1	6,459	-0.08%
2024/10/04	5.1	634.60	2.1	630.51	631.00	3	6,459	0.05%
2024/10/01	1	635.56	9	631.33	649.00	-8	6,503	-0.12%
2024/09/30	20.1	655.53	23	639.56	629.00	-2.9	6,442	-0.05%
2024/09/27	19.3	667.40	15.1	666.63	660.00	4.2	6,319	0.07%
2024/09/26	23.1	673.65	22.3	674.36	678.00	0.8	6,196	0.01%
2024/09/25	18.1	633.58	19.2	636.31	648.00	-1	6,047	-0.02%
2024/09/24	17.1	637.26	15	632.36	635.00	2.1	5,943	0.03%
2024/09/23	12	649.50	16.1	638.31	650.00	-4.1	5,856	-0.07%
2024/09/20	6.2	627.46	5	628.62	606.00	1.1	5,724	0.02%
2024/09/19	15.1	623.13	38.2	619.18	622.00	-23.1	5,613	-0.41%
2024/09/18	41	600.34	17.5	612.05	622.00	23.5	5,484	0.43%
2024/09/16	7.1	569.69	7	572.29	577.00	0.1	5,342	0.00%
2024/09/13	5.1	569.74	6	568.83	569.00	-0.9	5,310	-0.02%
2024/09/12	7.1	564.40	7.2	562.82	573.00	-0.1	5,274	0.00%
2024/09/11	10.1	546.03	10.3	543.64	552.00	-0.2	5,417	0.00%
2024/09/10	7.2	542.44	6.2	539.85	540.00	0.9	5,601	0.02%
2024/09/09	9.2	553.46	9.1	553.24	552.00	0.1	5,768	0.00%
2024/09/06	9.2	568.94	9.6	572.75	558.00	-0.4	5,899	-0.01%
2024/09/05	6.4	596.22	2.2	595.18	580.00	4.2	5,966	0.07%
2024/09/04	5.2	597.44	12.5	595.67	600.00	-7.3	6,079	-0.12%
2024/09/03	8.2	643.82	11.1	645.23	631.00	-2.8	6,197	-0.05%
2024/09/02	8.2	669.07	7	671.29	652.00	1.2	6,198	0.02%
2024/08/30	12	667.42	9.2	663.72	667.00	2.8	6,147	0.05%
2024/08/29	3	670.33	5	671.60	676.00	-2	6,141	-0.03%
2024/08/28	8	671.74	5	669.00	665.00	3	6,168	0.05%
2024/08/27	15.1	672.88	13.2	672.60	680.00	1.9	6,357	0.03%
2024/08/26	8.3	682.10	7	671.58	663.00	1.3	6,415	0.02%
2024/08/23	10.1	670.67	12	673.75	691.00	-1.9	6,413	-0.03%
2024/08/22	24.4	700.52	20.1	695.19	677.00	4.4	6,399	0.07%
2024/08/21	20	708.50	21.1	708.34	704.00	-1.1	6,405	-0.02%
2024/08/20	9.1	693.45	9.2	697.97	694.00	-0.1	6,405	0.00%
2024/08/19	10.2	685.22	8.1	687.09	685.00	2.1	6,434	0.03%
2024/08/16	16.1	691.77	26.2	690.68	697.00	-10.1	6,515	-0.16%
2024/08/15	23.3	672.34	14.2	673.58	656.00	9.1	6,492	0.14%
2024/08/14	30.1	692.67	25	684.00	673.00	5.1	6,489	0.08%
2024/08/13	26.1	679.16	26	682.89	692.00	0.1	6,467	0.00%
2024/08/12	22.1	670.66	21.1	670.70	687.00	0.9	6,473	0.01%
2024/08/09	20	633.05	21.4	635.89	632.00	-1.4	6,487	-0.02%
2024/08/08	25.2	593.63	22.6	592.77	594.00	2.6	6,508	0.04%
2024/08/07	34.6	600.59	25.2	606.30	624.00	9.4	6,616	0.14%
2024/08/06	30.2	610.60	30.3	597.41	588.00	-0.2	6,598	0.00%
2024/08/05	28.3	612.79	30.1	619.18	604.00	-1.8	6,624	-0.03%
2024/08/02	14.2	663.44	18.5	665.81	661.00	-4.3	6,712	-0.06%
2024/08/01	12.2	701.53	10	701.27	685.00	2.2	6,758	0.03%
2024/07/31	14.4	701.63	10.1	703.54	694.00	4.3	6,765	0.06%
2024/07/30	12.5	731.53	13	735.30	714.00	-0.6	6,830	-0.01%
2024/07/29	6.4	747.09	3.1	762.26	711.00	3.3	6,874	0.05%
2024/07/26	13.7	794.66	8	790.62	775.00	5.7	6,939	0.08%
2024/07/23	4	918.03	5.3	917.49	940.00	-1.2	6,977	-0.02%
2024/07/22	10.5	945.20	2.2	944.84	865.00	8.3	7,093	0.12%
2024/07/19	18	955.28	20.8	950.55	957.00	-2.8	7,173	-0.04%
2024/07/18	13.2	936.17	12.2	942.70	933.00	1	7,294	0.01%
2024/07/17	11.1	945.57	11.2	950.06	952.00	0	7,408	0.00%
2024/07/16	17.4	942.59	8.2	944.18	935.00	9.2	7,491	0.12%
2024/07/15	16.2	943.83	25.1	936.32	960.00	-8.9	7,614	-0.12%
2024/07/12	11.3	923.39	8	921.25	907.00	3.3	7,722	0.04%
2024/07/11	24.4	949.83	11.3	960.95	935.00	13.1	7,806	0.17%
2024/07/10	13.2	949.14	14.7	952.71	945.00	-1.5	7,869	-0.02%
2024/07/09	15.5	935.00	17	938.24	948.00	-1.5	7,982	-0.02%
2024/07/08	12.4	922.25	7.5	924.94	905.00	4.9	7,952	0.06%
2024/07/05	16.9	984.77	10.3	958.34	936.00	6.6	8,001	0.08%
2024/07/04	0.4	1004.22	2.2	997.94	1015.00	-1.9	8,006	-0.02%
2024/07/03	1	951.99	1	964.66	970.00	0	8,045	0.00%
2024/07/02	0	950.14	0	948.65	955.00	0	8,144	0.00%
2024/07/01	1	954.79	0	941.50	936.00	1	8,148	0.01%
2024/06/28	0	941.00	2	944.83	945.00	-2	8,152	-0.02%
2024/06/27	0	926.77	1.1	929.86	925.00	-1	8,151	-0.01%
2024/06/26	0.5	920.68	0	921.63	919.00	0.5	8,151	0.01%
2024/06/25	5.6	891.46	7.1	879.20	920.00	-1.5	8,165	-0.02%
2024/06/24	2	915.02	2.1	900.43	900.00	-0.1	8,161	0.00%
2024/06/21	1	933.14	2.1	935.58	947.00	-1	8,161	-0.01%
2024/06/20	2.1	949.36	4	950.00	945.00	-1.9	8,163	-0.02%
2024/06/19	4	936.47	5.2	933.15	930.00	-1.2	8,158	-0.01%
2024/06/18	23.2	924.46	32.4	923.42	945.00	-9.2	8,147	-0.11%
2024/06/17	26.1	932.74	27.6	940.61	905.00	-1.4	7,926	-0.02%
2024/06/14	22.1	888.34	26.6	888.77	920.00	-4.5	7,671	-0.06%
2024/06/13	25	831.16	25.1	827.55	837.00	-0.1	7,673	0.00%
2024/06/12	21.1	787.36	16.1	790.53	788.00	5	7,809	0.06%
2024/06/11	36.2	750.63	37.8	757.76	792.00	-1.6	8,021	-0.02%
2024/06/07	18.6	724.67	21.3	714.12	742.00	-2.7	8,103	-0.03%
2024/06/06	10	692.88	10	699.20	687.00	0	8,200	0.00%
2024/06/05	6	692.50	6	693.83	691.00	0	8,146	0.00%
2024/06/04	11.7	692.30	12	692.00	699.00	-0.3	8,130	0.00%
2024/06/03	11	708.44	9	715.33	696.00	2	8,051	0.03%
2024/05/31	13.2	720.10	12	717.59	714.00	1.1	7,992	0.01%
2024/05/30	19.1	739.80	17	740.88	719.00	2.1	7,770	0.03%
2024/05/29	34	737.12	34	733.15	737.00	0	7,665	0.00%
2024/05/28	8	736.62	9.1	736.77	731.00	-1.1	7,586	-0.01%
2024/05/27	17	736.76	17.2	732.52	736.00	-0.2	7,534	0.00%
2024/05/24	22	690.15	22	690.83	704.00	0	7,392	0.00%
2024/05/23	33.1	677.58	34.2	680.85	683.00	-1	7,290	-0.01%
2024/05/22	16.3	709.09	16.1	702.88	690.00	0.2	7,414	0.00%
2024/05/21	33	725.55	31	728.72	730.00	2	7,452	0.03%
2024/05/20	13	745.60	17.5	746.76	731.00	-4.5	7,526	-0.06%
2024/05/17	35.2	733.61	34.2	737.75	741.00	1.1	7,595	0.01%
2024/05/16	21.3	755.26	22	750.73	739.00	-0.7	7,690	-0.01%
2024/05/15	22.1	777.23	22	775.24	755.00	0	7,791	0.00%
2024/05/14	24.1	772.56	22.3	768.64	767.00	1.9	7,801	0.02%
2024/05/13	16.5	750.34	20.8	753.36	750.00	-4.3	7,822	-0.06%
2024/05/10	14.2	815.47	15.2	808.31	798.00	-1	7,935	-0.01%
2024/05/09	14.2	860.33	12	855.14	835.00	2.2	8,206	0.03%
2024/05/08	22.2	856.51	23.5	864.64	888.00	-1.3	8,398	-0.02%
2024/05/07	14.1	800.13	15	797.94	817.00	-0.9	8,445	-0.01%
2024/05/06	10.2	808.86	10.1	808.85	797.00	0.1	8,544	0.00%
2024/05/03	28.1	821.03	32.3	819.22	818.00	-4.3	8,615	-0.05%
2024/05/02	17.2	832.23	18	814.76	802.00	-0.8	8,624	-0.01%
2024/04/30	16	836.37	16	840.18	847.00	0	8,719	0.00%
2024/04/29	18	853.26	20.1	852.31	853.00	-2	8,889	-0.02%
2024/04/26	22.1	867.56	19.1	869.47	854.00	3	8,899	0.03%
2024/04/25	18.1	842.53	17.1	847.07	863.00	1	8,868	0.01%
2024/04/24	57.1	841.64	56	824.78	854.00	1.1	8,917	0.01%
2024/04/23	15.6	820.47	14.5	820.21	825.00	1.1	8,918	0.01%
2024/04/22	26.3	916.67	24.1	896.57	824.00	2.2	8,930	0.02%
2024/04/19	24.2	947.90	21.3	940.20	915.00	2.9	9,306	0.03%
2024/04/18	21.4	963.62	21.1	968.77	955.00	0.2	9,456	0.00%
2024/04/17	23.4	909.43	25.1	912.29	950.00	-1.7	9,597	-0.02%
2024/04/16	24.3	873.00	22.4	868.68	864.00	1.9	9,707	0.02%
2024/04/15	18.3	919.23	12	897.41	876.00	6.3	9,834	0.06%
2024/04/12	3	927.17	13.2	911.41	946.00	-10.2	9,802	-0.10%
2024/04/11	17.2	887.67	10.5	890.05	860.00	6.6	9,877	0.07%
2024/04/10	4.1	864.44	4	863.74	857.00	0.1	10,154	0.00%
2024/04/09	1.1	815.98	2.2	846.11	853.00	-1.2	10,284	-0.01%
2024/04/08	6	835.48	1.3	793.68	776.00	4.6	10,564	0.04%
2024/04/03	0	799.06	1	793.90	816.00	-1	11,029	-0.01%
2024/04/02	0	744.00	0.4	774.33	792.00	-0.4	11,324	0.00%
2024/04/01	0	708.17	0	726.16	740.00	0	11,455	0.00%
2024/03/29	0	673.50	0	677.00	683.00	0	11,702	0.00%
2024/03/28	2.1	666.11	0.2	665.56	670.00	2	11,892	0.02%
2024/03/27	1.6	713.91	2.8	718.51	710.00	-1.2	11,970	-0.01%
2024/03/26	0	799.33	0	803.70	788.00	0	12,056	0.00%
2024/03/25	0	0.00	0.1	773.03	785.00	-0.1	12,171	0.00%
2024/03/22	0	0.00	0.1	701.86	714.00	-0.1	12,314	0.00%
2024/03/21	0	680.00	0.3	684.12	700.00	-0.3	12,475	0.00%
2024/03/20	0.1	646.31	3.2	659.49	676.00	-3.1	12,743	-0.02%
2024/03/19	0.1	661.94	1	676.56	660.00	-1	12,960	-0.01%
2024/03/18	21.3	679.04	15.2	676.48	694.00	6.1	13,261	0.05%
2024/03/15	30.5	662.14	28.1	664.29	665.00	2.4	13,324	0.02%
2024/03/14	35.6	611.53	35.7	608.14	634.00	-0.1	13,287	0.00%
2024/03/13	4.4	554.05	6.1	569.51	577.00	-1.7	13,228	-0.01%
2024/03/12	18.1	527.34	11	527.18	525.00	7.1	13,474	0.05%
2024/03/11	0	511.00	0	0.00	514.00	0	13,750	0.00%
2024/03/08	2.4	514.88	0.2	524.15	502.00	2.3	14,309	0.02%
2024/03/07	0.3	552.44	0.5	549.11	541.00	-0.2	14,648	0.00%
2024/03/06	0	553.00	0.1	551.65	555.00	-0.1	14,931	0.00%
2024/03/05	0.1	539.83	1.2	537.55	549.00	-1.1	15,117	-0.01%
2024/03/04	2.1	527.43	1.1	535.24	528.00	1	15,173	0.01%
2024/03/01	0.3	532.00	2.1	532.46	538.00	-1.7	15,309	-0.01%
2024/02/29	1	530.04	0	0.00	538.00	1	15,599	0.01%
2024/02/27	0.2	528.82	0.2	531.67	528.00	0	15,849	0.00%
2024/02/26	1.1	547.48	3.6	539.39	538.00	-2.5	15,920	-0.02%
2024/02/23	30.3	533.18	32.7	534.24	560.00	-2.4	15,963	-0.01%
2024/02/22	29.3	518.68	30.1	519.70	517.00	-0.8	15,798	0.00%
2024/02/21	20.2	514.87	21.2	514.70	507.00	-1	15,728	-0.01%
2024/02/20	15.1	502.21	17.4	501.78	502.00	-2.3	15,754	-0.01%
2024/02/19	17.2	509.68	16	514.44	502.00	1.2	15,843	0.01%
2024/02/16	22.2	499.68	21.1	501.20	503.00	1.1	15,945	0.01%
2024/02/15	19.1	505.86	19.1	507.32	496.00	0.1	15,911	0.00%
2024/02/05	28.1	497.21	28	497.82	492.00	0.1	15,905	0.00%
2024/02/02	38.1	500.21	37.8	492.15	488.50	0.3	15,787	0.00%
2024/02/01	37	463.10	37.7	468.31	488.00	-0.7	15,625	0.00%
2024/01/31	29.2	436.06	35.1	438.93	444.00	-5.9	15,346	-0.04%
2024/01/30	33.1	408.98	42.6	411.88	420.00	-9.5	15,277	-0.06%
2024/01/29	23	391.00	33.5	391.81	395.50	-10.4	15,176	-0.07%
2024/01/26	17	380.41	13	378.77	380.50	4	15,110	0.03%
2024/01/25	15.1	386.48	15.1	382.27	380.50	0	15,092	0.00%
2024/01/24	33	391.64	35.2	390.49	392.00	-2.2	15,113	-0.01%
2024/01/23	54	386.24	58.6	384.63	385.00	-4.6	15,081	-0.03%
2024/01/22	11.2	361.84	10.2	361.55	371.00	1	14,889	0.01%
2024/01/19	22.2	359.73	20	356.94	354.50	2.2	14,857	0.02%
2024/01/18	25.1	367.97	24.3	365.86	360.00	0.8	14,806	0.01%
2024/01/17	18.2	371.42	12.2	371.74	367.00	6.1	14,731	0.04%
2024/01/16	18.2	372.64	24.1	371.69	371.00	-5.9	14,678	-0.04%
2024/01/15	80.4	384.32	76.2	384.27	376.50	4.2	14,597	0.03%
2024/01/12	41.4	365.81	58.3	367.94	370.00	-16.9	14,128	-0.12%
2024/01/11	27.2	360.57	17.4	356.95	352.50	9.8	13,859	0.07%
2024/01/10	26	361.62	23.3	362.61	367.00	2.7	13,575	0.02%
2024/01/09	22.8	352.78	28.1	353.54	362.00	-5.3	13,419	-0.04%
2024/01/08	14.2	340.01	20.1	340.93	343.50	-5.9	13,166	-0.05%
2024/01/05	11	332.64	11	332.82	334.00	0	13,086	0.00%
2024/01/04	44.2	340.12	42.1	338.43	331.50	2.1	13,130	0.02%
2024/01/03	21.1	340.23	22	339.34	339.50	-0.9	12,941	-0.01%
2024/01/02	45	338.94	52.3	338.21	342.00	-7.3	12,972	-0.06%
2023/12/29	54.5	331.42	38.1	331.18	327.00	16.4	12,959	0.13%
2023/12/28	17	334.06	33	335.37	348.00	-16	12,540	-0.13%
2023/12/27	25	319.96	19.3	319.97	316.50	5.7	12,407	0.05%
2023/12/26	29.3	323.97	17.6	316.35	315.00	11.8	12,443	0.09%
2023/12/25	30.7	334.29	31.8	334.71	333.50	-1.1	12,426	-0.01%
2023/12/22	7.3	322.56	7	322.21	321.00	0.3	12,567	0.00%
2023/12/21	9.8	322.66	6.1	322.08	318.50	3.7	12,690	0.03%
2023/12/20	11.2	332.85	13.1	331.78	329.00	-1.9	12,710	-0.02%
2023/12/19	17.5	336.57	13.5	332.50	332.50	4	12,698	0.03%
2023/12/18	19.3	346.73	19.1	343.42	340.00	0.2	12,706	0.00%
2023/12/15	37.2	363.12	34.6	359.31	347.50	2.6	12,695	0.02%
2023/12/14	26.2	355.86	27.4	356.68	355.00	-1.2	12,522	-0.01%
2023/12/13	58.5	363.02	52	364.10	355.50	6.5	12,405	0.05%
2023/12/12	31	351.37	30.1	350.07	356.00	1	12,247	0.01%
2023/12/11	27.5	350.46	25.4	344.69	339.00	2.1	12,126	0.02%
2023/12/08	18.2	366.94	22	365.36	367.00	-3.9	11,943	-0.03%
2023/12/07	53.3	362.63	52.3	364.03	360.50	1	11,751	0.01%
2023/12/06	51.3	345.81	44.8	342.11	345.00	6.5	11,318	0.06%
2023/12/05	87.5	321.45	98.3	324.04	340.00	-10.7	10,842	-0.10%
2023/12/04	28.2	302.41	31.2	299.63	309.50	-3	10,334	-0.03%
2023/12/01	40.1	291.01	46.1	288.59	285.00	-6.1	10,050	-0.06%
2023/11/30	24	279.25	22.1	276.20	280.00	1.9	9,890	0.02%
2023/11/29	10.1	272.20	13	271.73	274.50	-2.9	9,933	-0.03%
2023/11/28	22.1	270.44	23	270.80	275.50	-1	10,156	-0.01%
2023/11/27	39.2	273.62	36.1	271.42	266.50	3.1	10,131	0.03%
2023/11/24	53.4	269.36	49.2	263.93	275.00	4.2	9,994	0.04%
2023/11/23	13.1	253.86	19	255.50	252.50	-5.9	9,949	-0.06%
2023/11/22	21.5	259.35	20.1	260.92	256.00	1.4	10,050	0.01%
2023/11/21	19.1	263.40	18.2	264.55	262.00	0.9	10,180	0.01%
2023/11/20	32	268.77	33	266.98	263.50	-1	10,417	-0.01%
2023/11/17	50.1	279.19	50.1	280.48	273.00	0	10,720	0.00%
2023/11/16	42.2	276.38	45.5	275.74	280.00	-3.4	10,852	-0.03%
2023/11/15	42.2	273.68	47.9	274.00	275.50	-5.8	10,892	-0.05%
2023/11/14	15.2	253.09	17.2	252.29	258.50	-2	10,845	-0.02%
2023/11/13	30.2	242.91	30.3	243.56	247.50	-0.1	10,839	0.00%
2023/11/10	26	236.42	27	235.46	237.50	-1	10,923	-0.01%
2023/11/09	27.1	238.94	26	239.44	234.50	1.1	10,959	0.01%
2023/11/08	30.1	242.76	32	242.61	242.00	-2	10,935	-0.02%
2023/11/07	51.1	245.94	52	247.94	242.00	-0.9	10,964	-0.01%
2023/11/06	29	237.62	23.4	236.05	241.00	5.6	10,911	0.05%
2023/11/03	20	228.93	19	229.42	225.00	1	10,967	0.01%
2023/11/02	17.4	227.63	17	227.38	224.50	0.4	10,967	0.00%
2023/11/01	22	222.04	23.2	221.45	224.00	-1.2	10,955	-0.01%
2023/10/31	24.3	229.79	21.2	231.71	224.00	3.1	10,889	0.03%
2023/10/30	10.7	247.64	11	248.18	244.00	-0.3	10,858	0.00%
2023/10/27	29.6	259.56	26	255.13	251.00	3.5	11,053	0.03%
2023/10/26	21	260.21	20	260.40	262.00	1	10,964	0.01%
2023/10/25	23	266.17	22	265.82	260.50	1	10,877	0.01%
2023/10/24	30	272.58	30	267.02	264.50	0	10,767	0.00%
2023/10/23	65.1	273.96	66	273.81	276.00	-1	10,637	-0.01%
2023/10/20	21.1	259.69	69	257.44	263.00	-47.9	10,519	-0.46%
2023/10/19	13.1	266.72	19	265.00	260.50	-6	10,436	-0.06%
2023/10/18	9.3	273.98	8	273.44	270.00	1.2	10,358	0.01%
2023/10/17	17.1	286.92	18	284.39	282.00	-0.9	10,301	-0.01%
2023/10/16	12	285.21	9.1	285.51	286.50	2.9	10,209	0.03%
2023/10/13	17.3	281.64	15.2	281.85	279.00	2.1	10,184	0.02%
2023/10/12	20	290.95	21.1	286.02	282.00	-1.1	10,510	-0.01%
2023/10/11	31	299.23	30.6	298.48	291.50	0.4	10,446	0.00%
2023/10/06	63.1	296.14	65.1	295.32	300.50	-2.1	10,317	-0.02%
2023/10/05	127.2	282.32	80.8	284.01	287.00	46.4	10,182	0.46%	大買/
2023/10/04	13.1	268.39	19.8	268.56	271.50	-6.7	9,949	-0.07%
2023/10/03	38.1	264.35	34.3	266.59	264.50	3.8	9,877	0.04%
2023/10/02	27.1	269.68	20.2	265.44	261.00	6.9	9,718	0.07%
2023/09/28	26.2	266.12	23.1	266.32	271.00	3.1	9,563	0.03%
2023/09/27	71.3	260.47	75.2	261.35	265.00	-3.9	9,350	-0.04%
2023/09/26	35.1	250.56	29.3	249.25	251.50	5.8	9,032	0.06%
2023/09/25	10	236.30	11	236.00	237.00	-1	8,848	-0.01%
2023/09/22	17.1	243.64	17	243.09	236.00	0.1	8,783	0.00%
2023/09/21	17	246.12	20	245.40	244.50	-3	8,758	-0.03%
2023/09/20	29	245.97	25.1	243.10	248.00	3.9	8,738	0.04%
2023/09/19	13.2	242.64	13	240.69	237.50	0.2	8,858	0.00%
2023/09/18	13.3	250.61	9.1	251.18	246.50	4.2	8,894	0.05%
2023/09/15	12.1	259.32	13	258.42	257.50	-0.9	8,950	-0.01%
2023/09/14	23.2	261.64	24	260.96	258.00	-0.8	9,015	-0.01%
2023/09/13	11.3	276.20	11.1	268.97	266.00	0.2	9,182	0.00%
2023/09/12	9	278.55	10.2	276.29	283.00	-1.2	9,729	-0.01%
2023/09/11	10.1	283.90	11.1	280.17	277.50	-1	9,959	-0.01%
2023/09/08	12	293.75	11.1	293.68	293.00	0.9	10,021	0.01%
2023/09/07	10.1	289.78	9.2	290.29	290.50	1	10,082	0.01%
2023/09/06	18.6	289.56	18.2	292.95	290.00	0.3	10,299	0.00%
2023/09/05	9.4	289.02	12.3	291.01	289.00	-2.9	10,371	-0.03%
2023/09/04	64.3	302.53	62.1	302.98	300.00	2.2	10,417	0.02%
2023/09/01	68.1	309.92	64.4	305.22	292.50	3.7	10,454	0.04%
2023/08/31	35.2	294.29	36.1	295.44	299.50	-0.9	10,427	-0.01%
2023/08/30	26.3	290.53	28.1	291.93	293.00	-1.8	11,197	-0.02%
2023/08/29	35.2	284.72	40	285.18	289.00	-4.8	11,426	-0.04%
2023/08/28	13	277.62	11	277.45	275.00	2	11,457	0.02%
2023/08/25	31	286.05	29	285.26	286.50	2	11,690	0.02%
2023/08/24	51	291.75	48.3	288.88	280.50	2.8	11,751	0.02%
2023/08/23	115.1	277.81	114.1	278.22	276.50	1	11,892	0.01%	大買/大賣/
2023/08/22	45.7	264.86	47.2	265.58	276.50	-1.5	11,782	-0.01%
2023/08/21	26.1	241.82	38.3	244.02	251.50	-12.2	11,843	-0.10%
2023/08/18	76.2	238.22	70	233.70	229.00	6.2	11,991	0.05%
2023/08/17	29.1	230.27	31.1	230.09	236.00	-2	12,409	-0.02%
2023/08/16	31.1	215.11	28.2	216.64	220.50	2.9	12,760	0.02%
2023/08/15	9	203.94	9	209.22	211.50	0	13,520	0.00%
2023/08/14	19.2	198.35	27.3	195.47	192.50	-8.2	13,995	-0.06%
2023/08/11	13.7	211.86	17.2	211.12	211.50	-3.5	14,177	-0.02%
2023/08/10	17.5	218.45	19	213.08	208.50	-1.5	14,810	-0.01%
2023/08/09	31.2	221.33	30.9	223.71	224.00	0.2	15,071	0.00%
2023/08/08	16	209.03	24.1	211.89	215.00	-8.1	15,351	-0.05%
2023/08/07	13.7	212.70	7.2	213.99	210.00	6.5	15,491	0.04%
2023/08/04	11.2	213.16	12	209.25	213.00	-0.8	15,662	-0.01%
2023/08/02	8.4	207.88	7.7	209.91	204.50	0.7	16,601	0.00%
2023/08/01	23.2	225.35	22.1	223.85	215.50	1.1	16,927	0.01%
2023/07/31	0	0.00	4	235.63	239.00	-4	16,830	-0.02%
2023/07/28	0	0.00	1	221.02	229.00	-1	17,038	-0.01%
2023/07/27	4	218.75	6	217.58	225.00	-2	17,452	-0.01%
2023/07/26	1	214.00	0	0.00	212.00	1	17,983	0.01%
2023/07/24	0	0.00	0	210.00	202.50	0	18,317	0.00%
2023/07/21	4	212.75	3	205.00	216.00	1	18,531	0.01%
2023/07/20	0	0.00	0.2	200.75	207.00	-0.2	18,924	0.00%
2023/07/19	1	200.00	4.3	196.38	194.50	-3.3	19,270	-0.02%
2023/07/18	1	207.50	0.2	208.48	205.00	0.8	19,478	0.00%
2023/07/17	23.3	215.85	19.2	215.31	217.50	4.1	19,696	0.02%
2023/07/14	17	197.56	29	196.61	200.00	-12	19,571	-0.06%
2023/07/13	6.1	181.80	6.3	179.09	182.00	-0.2	19,921	0.00%
2023/07/12	0.1	181.97	13.1	173.56	179.50	-12.9	20,297	-0.06%
2023/07/11	3.2	165.35	2.1	165.48	166.00	1.1	20,490	0.01%
2023/07/10	2.4	158.79	13.9	158.94	160.50	-11.4	21,069	-0.05%
2023/07/07	1	149.50	2	149.25	149.50	-1	21,127	0.00%
2023/07/06	3.1	145.91	1	149.50	149.50	2.1	21,463	0.01%
2023/07/05	2.3	148.48	1.1	146.18	146.00	1.2	21,794	0.01%
2023/07/04	2.2	150.27	2.3	149.82	149.00	-0.1	22,408	0.00%
2023/07/03	3.3	148.56	2	147.00	149.00	1.3	22,625	0.01%
2023/06/30	2.1	146.57	0.3	149.34	147.50	1.8	22,645	0.01%
2023/06/29	13	152.85	14.2	152.43	153.50	-1.2	22,638	-0.01%
2023/06/28	40.1	154.71	41.1	154.87	150.50	-1	22,599	0.00%
2023/06/27	58.4	163.88	42.6	159.75	154.00	15.7	22,552	0.07%
2023/06/26	51.2	164.25	51	164.87	162.50	0.2	22,389	0.00%
2023/06/21	26.1	163.38	46.2	164.17	163.50	-20.1	22,342	-0.09%
2023/06/20	39.5	161.51	46	161.34	162.00	-6.5	22,277	-0.03%
2023/06/19	67.2	165.84	41.7	165.85	161.00	25.5	22,196	0.11%
2023/06/16	98.1	165.10	101.1	165.32	165.50	-3	22,158	-0.01%	大賣/
2023/06/15	28.8	155.60	20.5	155.29	157.00	8.3	21,752	0.04%
2023/06/14	29.2	148.54	26.5	148.88	146.00	2.6	21,479	0.01%
2023/06/13	20.4	147.87	18	148.22	146.50	2.4	21,487	0.01%
2023/06/12	14.3	147.00	24.3	147.20	147.50	-10.1	21,458	-0.05%
2023/06/09	30	152.45	39.5	152.49	153.50	-9.5	21,336	-0.04%
2023/06/08	47.3	153.86	44	153.55	151.50	3.3	21,375	0.02%
2023/06/07	38.4	154.10	35.1	155.15	155.00	3.3	21,519	0.02%
2023/06/06	62.2	153.50	57.1	154.62	153.00	5.1	21,748	0.02%
2023/06/05	112.7	163.01	105.1	161.47	156.00	7.6	22,003	0.03%	大買/大賣/
2023/06/02	75.1	150.37	72.4	153.38	158.00	2.7	21,575	0.01%
2023/06/01	34	146.15	39	144.90	144.00	-5	21,395	-0.02%
2023/05/31	59.1	143.66	58.5	143.81	145.00	0.6	21,260	0.00%
2023/05/30	22.1	140.11	20.1	140.90	141.00	2	20,917	0.01%
2023/05/29	74.4	142.82	62.8	142.98	141.00	11.5	20,759	0.06%
2023/05/26	67.3	138.58	64.2	137.20	135.50	3.2	20,465	0.02%
2023/05/25	67	142.06	68	140.35	141.00	-1	20,375	-0.01%
2023/05/24	84	136.68	70.1	136.85	139.00	13.9	20,944	0.07%
2023/05/23	128.1	133.60	143	133.00	137.00	-14.9	21,081	-0.07%	大買/大賣/
2023/05/22	100	128.00	106	128.21	128.50	-6	20,821	-0.03%	大賣/
2023/05/19	123.4	122.02	115.5	122.61	123.50	7.9	20,484	0.04%	大買/大賣/
2023/05/18	52	113.18	91.5	113.83	117.50	-39.5	19,659	-0.20%
2023/05/17	86.2	108.30	80	108.24	107.00	6.2	19,385	0.03%
2023/05/16	159.7	107.15	162	107.90	109.50	-2.4	19,125	-0.01%	大買/大賣/
2023/05/15	78.5	105.06	96.3	105.90	105.00	-17.8	18,444	-0.10%
2023/05/12	66.4	98.29	60.3	98.32	101.50	6.1	18,028	0.03%
2023/05/11	66.4	98.29	60.3	98.32	95.40	6.1	17,657	0.03%
2023/05/10	54.3	100.12	33.7	99.49	98.90	20.5	17,423	0.12%
2023/05/09	178.2	108.82	144.2	109.08	103.00	34.1	17,153	0.20%	大買/大賣/
2023/05/08	36	105.14	49.1	104.99	109.00	-13.1	16,130	-0.08%
2023/05/05	28.1	98.56	38	98.98	99.10	-9.9	15,714	-0.06%
2023/05/04	36	98.69	43.1	98.77	99.30	-7.1	15,651	-0.05%
2023/05/03	64.4	98.67	46	98.91	97.40	18.4	15,618	0.12%
2023/05/02	68.2	100.04	112.5	100.35	103.50	-44.3	15,474	-0.29%	大賣/
2023/04/28	30.1	94.31	30	94.98	94.90	0.1	15,106	0.00%
2023/04/27	38	90.79	40	90.66	92.60	-2	15,100	-0.01%
2023/04/26	27.1	93.08	37.5	92.64	92.30	-10.4	14,970	-0.07%
2023/04/25	75.2	95.97	42.4	93.94	93.70	32.9	14,800	0.22%
2023/04/24	47.6	98.14	44.6	98.53	98.80	3	14,460	0.02%
2023/04/21	24.9	96.19	33.5	95.39	95.40	-8.6	14,258	-0.06%
2023/04/20	32	98.66	43	98.72	97.10	-11	14,161	-0.08%
2023/04/19	62.2	99.48	48.2	99.11	99.00	14	14,099	0.10%
2023/04/18	69.2	99.33	79.1	100.01	97.90	-10	14,320	-0.07%
2023/04/17	76.2	97.94	80.2	98.11	97.10	-4	14,921	-0.03%
2023/04/14	42.8	97.86	23.1	97.49	94.70	19.7	15,018	0.13%
2023/04/13	71.1	98.50	82.2	97.48	95.00	-11.1	15,106	-0.07%
2023/04/12	11	95.69	20.2	96.41	96.80	-9.2	14,531	-0.06%
2023/04/11	71	84.56	78	85.92	88.00	-7	14,422	-0.05%
2023/04/10	53.4	81.55	43	81.12	80.00	10.4	14,136	0.07%
2023/04/07	197.1	76.33	214	77.36	78.90	-16.9	13,888	-0.12%	大買/大賣/
2023/04/06	39.5	72.35	36	72.12	73.40	3.4	13,320	0.03%
2023/03/31	4.5	69.19	3	69.47	69.30	1.5	13,138	0.01%
2023/03/30	19	69.62	20	70.22	70.10	-1	13,147	-0.01%
2023/03/29	24	69.39	19.2	69.37	69.50	4.9	13,175	0.04%
2023/03/28	33.1	68.74	43	68.74	69.00	-9.9	13,250	-0.07%
2023/03/27	34.1	70.89	28.2	71.14	69.20	5.9	13,199	0.04%
2023/03/24	17	71.43	24.3	71.22	71.60	-7.3	13,146	-0.06%
2023/03/23	30	70.69	26.1	70.80	71.10	3.9	13,169	0.03%
2023/03/22	18.4	71.72	42	70.89	70.30	-23.6	13,179	-0.18%
2023/03/21	29.1	72.61	36.3	72.05	71.20	-7.2	13,105	-0.05%
2023/03/20	75.2	70.25	66.1	69.70	72.00	9.2	12,850	0.07%
2023/03/17	22.1	66.26	11	66.34	66.70	11.1	12,670	0.09%
2023/03/16	26	67.32	18	66.56	66.20	8	12,877	0.06%
2023/03/15	18.2	68.06	18	67.67	67.40	0.2	13,338	0.00%
2023/03/14	32	67.59	40	67.70	66.80	-8	13,476	-0.06%
2023/03/13	24.4	67.23	21	67.58	67.00	3.4	13,395	0.03%
2023/03/10	50.4	71.28	57.2	71.00	70.00	-6.8	13,319	-0.05%
2023/03/09	85.1	74.14	65.1	73.94	75.50	20	13,009	0.15%
2023/03/08	110.6	72.39	117.4	72.55	72.70	-6.8	12,513	-0.05%	大買/大賣/
2023/03/07	109.3	68.60	94.4	68.72	68.90	14.9	12,001	0.12%	大買/
2023/03/06	36.1	65.35	56.2	65.65	65.60	-20.1	11,557	-0.17%
2023/03/03	5.1	64.06	2.2	63.63	63.00	2.9	11,394	0.03%
2023/03/02	6	63.52	2	63.70	63.00	4	11,292	0.04%
2023/03/01	11.3	62.68	17	62.98	63.50	-5.7	11,251	-0.05%
2023/02/24	22.2	64.43	20.2	63.08	63.00	2	11,218	0.02%
2023/02/23	35.2	63.91	25	63.95	64.30	10.2	11,108	0.09%
2023/02/22	220.4	65.07	182.1	65.27	64.80	38.3	10,890	0.35%	大買/大賣/
2023/02/21	90.1	61.26	109.1	62.94	64.50	-19	9,936	-0.19%	大賣/
2023/02/20	82.2	59.28	87.2	59.62	58.70	-5	9,340	-0.05%
2023/02/17	37.3	57.37	38.6	57.34	57.80	-1.3	8,918	-0.01%
2023/02/16	33	56.59	24.1	56.10	56.00	8.9	8,693	0.10%
2023/02/15	34.2	55.80	31.2	55.87	55.50	3	8,537	0.03%
2023/02/14	2	53.30	7	53.31	53.50	-5	8,236	-0.06%
2023/02/13	4.3	52.30	10.5	52.64	53.10	-6.2	8,187	-0.08%
2023/02/10	9	55.42	8	55.04	54.50	1	8,088	0.01%
2023/02/09	16	56.11	10	55.76	55.50	6	8,006	0.07%
2023/02/08	2	55.40	2.3	55.01	54.70	-0.3	7,887	0.00%
2023/02/07	1.3	54.91	1	55.10	55.10	0.3	7,838	0.00%
2023/02/06	2	54.60	2	54.60	54.90	0	7,803	0.00%
2023/02/03	10.7	54.43	5	54.46	54.50	5.7	7,776	0.07%
2023/02/02	13.3	56.63	36	56.15	56.00	-22.7	7,691	-0.29%
2023/02/01	24	57.46	15.1	57.07	56.40	8.9	7,549	0.12%
2023/01/31	52.1	56.16	55.1	56.35	56.50	-3	7,360	-0.04%
2023/01/30	17.2	53.99	27.2	54.19	54.40	-10	7,096	-0.14%
2023/01/17	56.1	52.31	19.8	52.38	52.30	36.3	6,920	0.52%
2023/01/16	3	50.40	7.1	50.46	50.70	-4.1	6,779	-0.06%
2023/01/13	2.1	50.73	7	50.76	50.20	-4.9	6,744	-0.07%
2023/01/12	1	51.01	1	51.10	51.00	0	6,740	0.00%
2023/01/11	76	52.66	72	52.66	52.20	4	6,691	0.06%
2023/01/10	9	52.33	8	52.39	52.40	1	6,550	0.02%
2023/01/09	55	52.46	60	52.10	52.40	-5	6,462	-0.08%
2023/01/06	76	53.49	64.2	53.96	52.10	11.8	6,331	0.19%
2023/01/05	100.2	58.14	119.1	58.04	56.90	-18.9	5,863	-0.32%	大賣/
2023/01/04	110	54.09	102.2	56.09	57.60	7.8	4,884	0.16%	大買/大賣/
2023/01/03	91	50.91	98.8	50.79	52.40	-7.8	4,383	-0.18%
2022/12/30	11	49.21	7.2	49.02	48.30	3.8	3,991	0.10%
2022/12/29	5	48.55	9	48.91	49.30	-4	3,947	-0.10%
2022/12/28	21	49.26	25	49.15	48.75	-4	4,010	-0.10%
2022/12/27	24	49.35	13	49.40	49.10	11	4,007	0.27%
2022/12/26	7	49.04	4	48.96	49.50	3	3,948	0.08%
2022/12/23	1	48.85	5	48.62	48.90	-4	3,954	-0.10%
2022/12/22	9	48.43	7	48.55	47.90	2	4,034	0.05%
2022/12/21	12	48.38	16	48.48	48.05	-4	4,105	-0.10%
2022/12/20	40	48.32	39	48.43	47.35	1	4,102	0.02%
2022/12/19	11	49.03	5	48.07	47.80	6	4,080	0.15%
2022/12/16	13	49.30	25	49.23	49.20	-12	4,153	-0.29%
2022/12/15	14	49.07	14	49.26	48.90	0	4,340	0.00%
2022/12/14	11	49.10	16	49.15	49.25	-5	4,679	-0.11%
2022/12/13	11	48.52	11	48.48	48.45	0	4,798	0.00%
2022/12/12	5	48.55	5	48.34	48.35	0	4,889	0.00%
2022/12/09	12	49.28	17	49.03	48.80	-5	4,865	-0.10%
2022/12/08	59	49.93	45.1	49.67	49.60	14	4,771	0.29%
2022/12/07	120	49.15	95.5	49.55	49.65	24.5	4,481	0.55%	大買/
2022/12/06	11	47.45	22.1	48.13	48.70	-11.1	3,873	-0.29%
2022/12/05	7	44.31	7	44.22	44.30	0	3,623	0.00%
2022/12/02	12	43.09	38	43.09	42.70	-26	3,578	-0.73%
2022/12/01	1	42.05	2	41.87	41.80	-1	3,472	-0.03%
2022/11/30	1	41.60	2	41.43	41.50	-1	3,485	-0.03%
2022/11/29	2	41.33	2.5	41.54	41.40	-0.5	3,528	-0.01%
2022/11/28	2	41.15	3	40.58	41.35	-1	3,655	-0.03%
2022/11/25	12	41.40	17.1	41.20	40.70	-5.1	3,661	-0.14%
2022/11/24	3	40.38	0	0.00	40.70	3	3,670	0.08%
2022/11/23	3	40.35	6	40.00	39.95	-3	3,712	-0.08%
2022/11/22	33.1	41.13	17.2	41.08	41.20	15.9	3,684	0.43%
2022/11/21	8.7	40.50	10	40.31	40.50	-1.3	3,607	-0.04%
2022/11/18	4	38.80	1	39.10	38.20	3	3,553	0.08%
2022/11/17	1	39.00	0	0.00	38.70	1	3,577	0.03%
2022/11/16	2	37.98	0	0.00	37.55	2	3,573	0.06%
2022/11/15	0	38.00	0	0.00	38.40	0	3,578	0.00%
2022/11/14	1	37.90	0	0.00	38.10	1	3,590	0.03%
2022/11/11	1.5	37.25	0	0.00	36.90	1.5	3,643	0.04%
2022/11/10	4	38.42	0	0.00	37.75	4	3,711	0.11%
2022/11/08	1	38.80	0	0.00	38.60	1	3,726	0.03%
2022/11/04	5	38.85	0	0.00	38.95	5	3,764	0.13%
2022/11/03	1	38.40	0	0.00	38.60	1	3,813	0.03%
2022/11/02	1	38.60	1	38.50	38.50	0	3,806	0.00%
2022/11/01	1	36.80	0	0.00	37.90	1	3,801	0.03%
2022/10/31	0	0.00	1	36.30	36.80	-1	3,790	-0.03%
2022/10/28	1	38.00	4	36.20	36.20	-3	3,790	-0.08%
2022/10/27	0	0.00	1	37.50	38.05	-1	3,778	-0.03%
2022/10/26	1	37.55	2	37.48	37.50	-1	3,779	-0.03%
2022/10/25	6	38.44	1	38.40	38.45	5	3,769	0.13%
2022/10/24	2	38.73	8	38.90	38.45	-6	3,772	-0.16%
2022/10/21	3	37.88	9	37.91	38.00	-6	3,779	-0.16%
2022/10/20	3	39.36	3	39.00	39.00	0	3,746	0.00%
2022/10/19	1	41.05	5	41.15	40.65	-4	3,718	-0.11%
2022/10/18	7	41.23	1	41.00	41.00	6	3,724	0.16%
2022/10/17	9.1	41.03	7	41.14	41.50	2.1	3,704	0.06%
2022/10/14	17	43.13	15	43.07	42.90	2	3,650	0.05%
2022/10/13	6	42.56	1	42.50	41.70	5	3,584	0.14%
2022/10/12	11	42.66	11	43.01	43.45	0	3,536	0.00%
2022/10/11	17	40.96	22	41.36	42.40	-5	3,429	-0.15%
2022/10/07	2	41.93	2	41.63	41.20	0	3,380	0.00%
2022/10/06	10	42.56	20	42.95	42.30	-10	3,426	-0.29%
2022/10/05	12.1	43.05	14	42.94	43.20	-1.9	3,386	-0.06%
2022/10/04	3	41.15	9	41.82	41.90	-6	3,296	-0.18%
2022/10/03	7	40.91	0	0.00	40.05	7	3,240	0.22%
2022/09/30	8	40.67	9	40.99	41.60	-1	3,204	-0.03%
2022/09/29	23	42.12	26	41.99	41.70	-3	3,138	-0.10%
2022/09/28	38	41.79	31	41.26	40.45	7	3,009	0.23%
2022/09/27	14	41.26	9	41.17	42.00	5	2,891	0.17%
2022/09/26	14	42.18	25	40.93	40.30	-11	2,822	-0.39%
2022/09/23	16	44.54	24	44.93	44.20	-8	2,741	-0.29%
2022/09/22	35	44.35	48	44.38	44.90	-13	2,634	-0.49%
2022/09/21	69	44.96	84.1	44.70	44.00	-15.1	2,393	-0.63%
2022/09/20	35	43.46	41	43.29	43.50	-6	1,968	-0.31%
2022/09/19	26	41.43	26	41.23	40.40	0	1,755	0.00%
2022/09/16	8	40.60	6	39.85	39.15	2	1,629	0.13%
2022/09/15	1	39.45	14	39.45	39.75	-13	1,578	-0.82%
2022/09/14	1	39.35	1	39.60	39.35	0	1,569	0.00%
2022/09/13	2	40.08	1	40.25	40.05	1	1,564	0.06%
2022/09/12	2	40.55	2	40.40	40.55	0	1,558	0.00%
2022/09/08	0	0.00	1	40.10	40.25	-1	1,554	-0.06%
2022/09/07	4	39.75	3	39.33	39.60	1	1,542	0.06%
2022/09/06	4	40.58	2	39.50	39.45	2	1,604	0.12%
2022/09/05	9	41.37	11	41.43	41.20	-2	1,577	-0.13%
2022/09/02	19	42.12	17	42.23	42.00	2	1,529	0.13%
2022/09/01	2	39.55	0	0.00	39.55	2	1,390	0.14%
2022/08/31	5	41.09	2	40.93	40.70	3	1,364	0.22%
2022/08/30	10	40.30	9	40.47	39.55	1	1,303	0.08%
2022/08/29	2	38.00	7	38.80	39.00	-5	1,245	-0.40%
2022/08/25	5	39.62	2	39.23	39.20	3	1,232	0.24%
2022/08/24	17	39.67	8	39.62	39.45	9	1,220	0.74%
2022/08/23	4	38.73	0	0.00	38.35	4	1,184	0.34%
2022/08/19	4	38.90	4	38.95	38.70	0	1,157	0.00%
2022/08/18	2	40.03	3	39.73	39.30	-1	1,131	-0.09%
2022/08/17	10	39.32	2	39.90	39.00	8	1,067	0.75%
2022/08/16	8	38.54	6	38.47	38.70	2	970	0.21%
2022/08/12	0	0.00	2	36.20	36.15	-2	921	-0.22%
2022/08/11	6	36.34	3	36.55	36.30	3	924	0.32%
2022/08/10	4	38.39	2	38.70	38.10	2	879	0.23%
2022/08/05	0	36.35	0	0.00	36.35	0	826	0.00%
2022/08/03	1.3	36.28	0	0.00	36.05	1.3	833	0.16%
2022/08/02	1.1	36.72	0	0.00	37.00	1.1	834	0.13%
2022/08/01	0	0.00	2	37.60	37.60	-2	848	-0.24%
2022/07/29	9	37.13	13	37.23	37.10	-4	846	-0.47%
2022/07/28	9	37.82	2	37.68	37.75	7	844	0.83%
2022/07/27	1	36.90	0	0.00	36.90	1	834	0.12%
2022/07/26	2.1	36.91	0	0.00	36.50	2.1	834	0.25%
2022/07/22	0	0.00	1	36.75	36.70	-1	804	-0.12%
2022/07/21	1	36.70	0	0.00	36.85	1	819	0.12%
2022/07/20	0	0.00	6	37.40	36.85	-6	869	-0.69%
2022/07/19	0	0.00	1	37.45	37.50	-1	874	-0.11%
2022/07/18	2.2	37.47	2	37.35	37.05	0.2	879	0.02%
2022/07/15	2.2	37.00	2	37.15	37.20	0.2	883	0.02%
2022/07/14	2.1	37.24	3	37.30	37.00	-0.9	911	-0.10%
2022/07/13	5	35.68	0	0.00	36.10	5	851	0.59%
2022/07/08	2	35.00	4.2	35.15	35.25	-2.2	889	-0.25%
2022/07/07	2	34.25	2	34.30	34.60	0	890	0.00%
2022/07/04	0.2	33.90	1	34.20	34.00	-0.8	980	-0.08%
2022/07/01	0	0.00	1	35.35	33.80	-1	1,032	-0.10%
2022/06/28	4	36.71	5	36.14	35.15	-1	1,199	-0.08%
2022/06/27	2	35.60	2	35.45	35.50	0	1,179	0.00%
2022/06/23	0	0.00	12	33.70	33.65	-12	1,155	-1.04%
2022/06/20	0	0.00	1	32.55	32.55	-1	1,199	-0.08%
2022/06/17	1	33.90	1	33.50	33.90	0	1,213	0.00%
2022/06/15	13	36.80	1	37.48	35.00	12	1,273	0.94%
2022/06/07	1	35.90	1	36.10	36.10	0	1,490	0.00%
2022/05/30	3	35.93	1	35.95	36.15	2	1,528	0.13%
2022/05/24	1	34.60	1	34.75	34.55	0	1,540	0.00%
2022/05/23	1	35.25	1	35.55	35.20	0	1,543	0.00%
2022/05/12	1	34.20	1	34.78	33.70	0	1,560	0.00%
2022/05/11	0	0.00	2	34.90	34.80	-2	1,553	-0.13%
2022/05/10	1	34.30	3	35.20	35.70	-2	1,557	-0.13%
2022/05/09	3	35.52	0	0.00	35.40	3	1,556	0.19%
2022/05/04	1	38.30	0	0.00	38.00	1	1,553	0.06%
2022/05/03	3	38.30	3	38.37	38.50	0	1,552	0.00%
2022/04/29	0	0.00	2	38.35	38.30	-2	1,573	-0.13%
2022/04/28	1	38.55	1	39.15	38.40	0	1,574	0.00%
2022/04/27	3	39.12	1	39.30	39.20	2	1,579	0.13%
2022/04/26	21	40.33	21	40.36	40.20	0	1,584	0.00%
2022/04/25	3	38.83	1	39.50	38.90	2	1,699	0.12%
2022/04/22	1	40.55	1	40.00	40.00	0	1,724	0.00%
2022/04/21	2	41.15	3.1	40.42	40.35	-1.1	1,807	-0.06%
2022/04/20	15	42.23	8	42.48	41.10	7	2,108	0.33%
2022/04/19	6	42.18	3	41.97	41.90	3	2,397	0.13%
2022/04/18	8	42.37	5	42.15	41.90	3	2,478	0.12%
2022/04/15	28	42.88	52	43.20	42.55	-24	2,467	-0.97%
2022/04/14	9	42.50	1	42.40	43.00	8	2,444	0.33%
2022/04/13	20	42.48	1	42.40	42.15	19	2,427	0.78%
2022/04/12	4	42.19	2	42.15	42.15	2	2,426	0.08%
2022/04/11	4	43.55	7	44.04	43.50	-3	2,394	-0.13%
2022/04/08	11	44.07	11.1	43.92	44.20	-0.1	2,363	0.00%
2022/04/07	7	42.70	5	43.49	42.30	2	2,310	0.09%
2022/04/06	9	44.03	17	43.69	44.60	-8	2,254	-0.35%
2022/04/01	9	42.11	3.1	42.10	42.00	5.9	2,133	0.28%
2022/03/31	20	41.89	11	42.57	41.10	9	2,107	0.43%
2022/03/30	5	41.48	11	41.63	41.60	-6	2,059	-0.29%
2022/03/29	5	41.34	0.3	41.55	41.60	4.8	2,049	0.23%
2022/03/28	2	40.43	5	40.83	40.95	-3	2,038	-0.15%
2022/03/25	5.1	40.71	2	41.03	40.45	3.1	2,029	0.15%
2022/03/24	4	41.69	8	41.95	41.65	-4	2,028	-0.20%
2022/03/23	3	41.25	1	41.30	41.15	2	2,013	0.10%
2022/03/22	3	41.97	3	42.15	41.85	0	2,001	0.00%
2022/03/21	16	42.12	21	42.39	41.60	-5	1,999	-0.25%
2022/03/18	1	41.55	11	41.08	40.90	-10	1,933	-0.52%
2022/03/17	11	40.75	2	41.60	41.30	9	1,927	0.47%
2022/03/16	19	41.74	15	41.83	41.30	4	1,887	0.21%
2022/03/15	6.1	40.65	6	40.72	40.05	0.1	1,786	0.01%
2022/03/14	1	41.30	4	41.48	42.05	-3	1,743	-0.17%
2022/03/09	0	0.00	3	37.90	37.85	-3	1,632	-0.18%
2022/03/08	0	0.00	2	37.40	37.00	-2	1,629	-0.12%
2022/03/07	0	0.00	8	37.30	37.70	-8	1,622	-0.49%
2022/03/04	0	38.50	0	0.00	38.60	0	1,637	0.00%
2022/03/03	10	38.65	2	38.33	38.70	8	1,636	0.49%
2022/03/02	0	0.00	2	37.30	37.85	-2	1,628	-0.12%
2022/02/24	0.1	36.70	0	0.00	36.45	0.1	1,623	0.00%
2022/02/23	0.9	37.90	5	37.55	37.40	-4.1	1,615	-0.25%
2022/02/17	0	0.00	11	38.93	38.45	-11	1,612	-0.68%
2022/02/15	0	0.00	4	38.03	38.00	-4	1,617	-0.25%
2022/02/14	1	38.40	1	38.60	38.50	0	1,609	0.00%
2022/02/11	0.2	39.45	1	39.10	39.25	-0.9	1,603	-0.05%
2022/02/09	13	39.38	0	0.00	39.50	13	1,601	0.81%
2022/02/07	1	38.00	5	38.00	38.00	-4	1,580	-0.25%
2022/01/26	3	37.48	2	37.40	37.50	1	1,568	0.06%
2022/01/25	1	37.50	1	37.65	37.35	0	1,569	0.00%
2022/01/24	7	37.86	1	38.70	37.75	6	1,571	0.38%
2022/01/21	2.1	39.22	5	39.29	39.05	-3	1,548	-0.19%
2022/01/20	1	39.70	7	40.04	39.70	-6	1,541	-0.39%
2022/01/19	3	39.30	1	39.60	40.20	2	1,525	0.13%
2022/01/18	51	41.89	33	41.59	40.20	18	1,507	1.19%
2022/01/17	11	39.09	11	39.27	40.25	0	1,338	0.00%
2022/01/14	13	40.79	4	40.82	39.80	9	1,299	0.69%
2022/01/13	45	43.29	45.1	42.49	42.70	-0.1	1,204	0.00%
2022/01/12	60.1	43.11	74.2	43.02	43.55	-14.2	888	-1.60%
2022/01/11	11	39.60	6.2	39.44	39.60	4.8	556	0.86%
2022/01/07	0.2	36.50	1	36.50	36.15	-0.8	461	-0.18%
2022/01/05	1	37.50	0	0.00	37.25	1	470	0.21%
2021/12/24	0	36.50	1	36.60	36.35	-1	552	-0.17%
2021/12/22	0.1	36.60	0	0.00	36.60	0.1	585	0.02%
2021/12/21	1	36.70	0	0.00	36.70	1	584	0.17%
2021/12/20	2	37.60	2	37.05	36.80	0	583	0.00%
2021/12/16	2	36.90	2	36.70	36.75	0	567	0.00%
2021/12/15	2	37.28	12	36.65	36.95	-10	567	-1.76%
2021/12/14	0	0.00	1	35.50	35.60	-1	548	-0.18%
2021/12/13	0	0.00	6	35.78	35.90	-6	571	-1.05%
2021/12/10	2	34.60	0	0.00	34.90	2	590	0.34%
2021/11/30	10	35.40	10	35.15	35.90	0	603	0.00%
2021/11/29	1	35.10	0	0.00	35.05	1	583	0.17%
2021/11/26	2	35.50	0	0.00	35.40	2	583	0.34%
2021/11/25	1	36.15	0	36.00	35.95	1	579	0.17%
2021/11/19	2	36.05	0	0.00	35.80	2	591	0.34%
2021/11/16	2.1	35.70	0	0.00	35.70	2.1	621	0.34%
2021/11/15	0.1	36.20	0	0.00	36.10	0.1	627	0.01%
2021/11/12	2	36.70	0	0.00	36.70	2	631	0.32%
2021/11/10	1	37.50	0	0.00	37.25	1	641	0.16%
2021/11/09	0	0.00	1.1	37.52	37.50	-1.1	649	-0.17%
2021/11/05	0.1	37.00	1	37.00	37.10	-0.9	659	-0.14%
2021/11/01	3	37.77	0	0.00	38.00	3	681	0.44%
2021/10/28	2	37.20	0	0.00	37.05	2	674	0.30%
2021/10/27	1	36.80	1	36.50	36.55	0	679	0.00%
2021/10/26	0	0.00	1	37.00	37.00	-1	688	-0.15%
2021/10/25	0	0.00	2	35.35	35.55	-2	687	-0.29%
2021/10/22	1	35.40	0	0.00	35.40	1	707	0.14%
2021/10/21	2	35.95	0	0.00	35.95	2	729	0.27%
2021/10/19	0.1	35.85	0	0.00	35.80	0.1	785	0.02%
2021/10/08	1	36.80	0	0.00	36.70	1	885	0.11%
2021/10/06	0	0.00	2	37.70	37.00	-2	1,004	-0.20%
2021/10/05	2	37.20	4	36.65	37.00	-2	1,004	-0.20%
2021/10/04	0	0.00	11.1	37.09	37.05	-11.1	1,003	-1.10%
2021/10/01	26	39.73	15	39.48	38.10	11	996	1.10%
2021/09/30	8	39.00	6	39.09	39.25	2	944	0.21%
2021/09/29	4	39.48	4	39.15	39.15	0	939	0.00%
2021/09/28	0	0.00	1	38.15	38.30	-1	927	-0.11%
2021/09/24	0	0.00	3	38.15	37.90	-3	944	-0.32%
2021/09/23	1	38.00	0	0.00	37.80	1	956	0.10%
2021/09/22	0	0.00	0.1	38.05	38.30	-0.1	965	-0.01%
2021/09/17	0.2	39.05	0	0.00	39.05	0.2	964	0.02%
2021/09/16	4	40.20	11	39.70	39.20	-7	970	-0.72%
2021/09/15	11.1	39.26	2	38.80	39.40	9.1	949	0.96%
2021/09/14	1	37.65	0	0.00	37.50	1	925	0.11%
2021/09/13	0	0.00	1	36.35	36.95	-1	935	-0.11%
2021/09/10	1	36.00	0	0.00	36.45	1	943	0.11%
2021/09/09	0	0.00	0.2	35.30	35.90	-0.2	949	-0.02%
2021/09/08	0	0.00	0.8	35.67	35.30	-0.8	953	-0.08%
2021/09/02	0	0.00	4	37.85	37.70	-4	967	-0.41%
2021/08/31	0	0.00	0	39.00	38.35	0	972	0.00%
2021/08/27	4	38.25	0	0.00	38.00	4	986	0.41%
2021/08/25	1	37.30	0	0.00	37.90	1	992	0.10%
2021/08/23	1	37.25	1	37.35	38.00	0	988	0.00%
2021/08/17	0	0.00	3	37.55	38.00	-3	977	-0.31%
2021/08/11	1	40.55	0	0.00	40.45	1	995	0.10%
2021/08/09	0	0.00	1	41.60	41.65	-1	1,046	-0.10%
2021/08/06	0	0.00	3	42.20	42.10	-3	1,080	-0.28%
2021/08/03	0	0.00	1	43.30	43.15	-1	1,265	-0.08%
2021/08/02	1	43.80	0	0.00	43.10	1	1,409	0.07%
2021/07/30	0	0.00	5	43.60	43.35	-5	1,576	-0.32%
2021/07/29	5	44.42	0	0.00	44.55	5	1,634	0.31%
2021/07/28	3	44.13	6	44.40	44.10	-3	1,649	-0.18%
2021/07/27	2	47.10	4	47.24	46.55	-2	1,679	-0.12%
2021/07/26	2	47.75	4	47.65	47.85	-2	1,707	-0.12%
2021/07/23	2	46.20	1	46.50	46.30	1	1,731	0.06%
2021/07/22	0	0.00	1	46.10	45.65	-1	1,791	-0.06%
2021/07/21	0	0.00	2.2	45.52	45.65	-2.2	1,820	-0.12%
2021/07/20	1	45.25	12.1	45.12	45.15	-11.1	1,842	-0.61%
2021/07/19	8	46.51	2	46.05	46.05	6	1,852	0.32%
2021/07/16	10	45.12	4	44.81	44.85	6	1,870	0.32%
2021/07/15	5	44.35	6.2	44.34	45.00	-1.2	1,878	-0.06%
2021/07/14	5	44.81	2	45.00	43.85	3	1,905	0.16%
2021/07/13	4	43.20	22	42.62	44.30	-18	1,937	-0.93%
2021/07/12	5	41.18	0	0.00	41.10	5	1,897	0.26%
2021/07/09	5	41.05	3	41.20	41.20	2	2,013	0.10%
2021/07/08	7	41.52	1	41.45	41.55	6	2,078	0.29%
2021/07/06	2	42.30	18	42.55	42.10	-16	2,164	-0.74%
2021/07/05	9	41.94	3	41.95	42.15	6	2,277	0.26%
2021/07/02	11	42.10	4	42.20	42.05	7	2,329	0.30%
2021/06/30	2	43.93	1.2	44.38	43.60	0.8	2,366	0.03%
2021/06/28	2	44.35	0	0.00	43.20	2	2,390	0.08%
2021/06/25	6.2	43.63	5	43.77	43.70	1.2	2,393	0.05%
2021/06/23	0.2	42.80	3	42.65	42.75	-2.8	2,402	-0.12%
2021/06/22	0.2	42.30	0	0.00	42.20	0.2	2,405	0.01%
2021/06/18	0.1	42.85	0	0.00	42.30	0.1	2,409	0.00%
2021/06/17	0	42.60	5	42.70	42.70	-5	2,422	-0.21%
2021/06/11	3	43.35	0	0.00	43.40	3	2,443	0.12%
2021/06/02	1.2	44.43	0	0.00	43.80	1.2	2,543	0.05%
2021/06/01	2	44.55	0	0.00	44.45	2	2,563	0.08%
2021/05/31	4	44.39	2	44.30	44.25	2	2,593	0.08%
2021/05/28	2	43.30	0	0.00	43.30	2	2,667	0.07%
2021/05/26	0	0.00	1	42.40	42.60	-1	2,678	-0.04%
2021/05/25	1	42.15	0	0.00	42.20	1	2,682	0.04%
2021/05/18	0	0.00	1	41.30	42.40	-1	2,721	-0.04%
2021/05/17	6.1	37.72	6	38.44	39.00	0.1	2,709	0.00%
2021/05/14	2.1	41.95	0	0.00	41.70	2.1	2,677	0.08%
2021/05/13	0.1	41.30	9	38.07	40.00	-8.9	2,662	-0.33%
2021/05/12	1	41.10	7	42.60	41.10	-6	2,689	-0.22%
2021/05/11	5.1	45.98	3	46.93	45.50	2.1	2,633	0.08%
2021/05/10	21	50.79	18.1	50.97	49.50	2.9	2,569	0.11%
2021/05/07	30	49.98	25	49.44	49.35	5	2,461	0.20%
2021/05/06	4	48.50	9.5	48.97	50.10	-5.5	2,299	-0.24%
2021/05/05	4	46.59	0	0.00	45.55	4	2,236	0.18%
2021/05/04	10	48.52	3	47.40	46.35	7	2,230	0.31%
2021/05/03	12	50.48	2	50.08	49.40	10	2,211	0.45%
2021/04/29	7.1	50.82	3	50.87	51.10	4.1	2,193	0.19%
2021/04/28	9	51.00	9	50.96	51.30	0	2,155	0.00%
2021/04/27	3	50.20	4	50.40	50.20	-1	2,107	-0.05%
2021/04/26	2	49.60	1	50.40	49.80	1	2,082	0.05%
2021/04/23	2	48.35	1	48.60	48.20	1	2,083	0.05%
2021/04/22	3	49.67	1	49.95	48.20	2	2,102	0.10%
2021/04/21	3	49.97	1	50.10	49.80	2	2,066	0.10%
2021/04/20	2	50.10	2	50.45	50.20	0	2,056	0.00%
2021/04/19	9	50.47	7.1	50.87	50.50	2	2,043	0.10%
2021/04/16	4	49.88	3	50.03	49.95	1	2,002	0.05%
2021/04/15	10	50.67	12	50.57	50.20	-2	1,992	-0.10%
2021/04/14	3	48.90	2	49.75	49.00	1	1,921	0.05%
2021/04/13	4	50.38	1	49.35	48.65	3	1,913	0.16%
2021/04/12	7	49.40	9	49.43	49.35	-2	1,870	-0.11%
2021/04/09	17	49.98	21	49.83	50.20	-4	1,857	-0.22%
2021/04/08	3.1	49.03	5	48.03	48.45	-2	1,754	-0.11%
2021/04/07	0	0.00	3	46.40	46.40	-3	1,705	-0.18%
2021/04/06	5	47.34	4	47.20	47.20	1	1,721	0.06%
2021/04/01	1	46.75	4	46.39	46.90	-3	1,711	-0.18%
2021/03/31	1.2	45.36	0	0.00	45.20	1.2	1,687	0.07%
2021/03/30	3	45.22	0	0.00	45.30	3	1,702	0.18%
2021/03/29	2	45.05	6	45.07	45.15	-4	1,740	-0.23%
2021/03/26	3	43.95	12.7	43.56	44.25	-9.7	1,773	-0.55%
2021/03/25	11	43.29	10	43.45	43.15	1	1,792	0.06%
2021/03/24	1	43.65	0	0.00	43.60	1	1,817	0.06%
2021/03/23	16	43.73	23.7	43.68	43.40	-7.7	1,839	-0.42%
2021/03/22	17	44.28	7.5	44.11	44.10	9.5	1,843	0.51%
2021/03/19	18	44.70	6	44.80	44.55	12	1,863	0.64%
2021/03/17	0	0.00	1	45.60	45.60	-1	1,927	-0.05%
2021/03/15	1	46.15	1	46.15	46.40	0	2,089	0.00%
2021/03/12	2	46.18	2	46.58	46.05	0	2,181	0.00%
2021/03/11	1	45.60	6	45.80	45.70	-5	2,227	-0.22%
2021/03/10	0	0.00	3	45.65	45.20	-3	2,270	-0.13%
2021/03/09	3	45.47	0	0.00	45.50	3	2,327	0.13%
2021/03/08	4	46.20	2	47.18	46.00	2	2,498	0.08%
2021/03/05	2.1	45.63	2	46.00	45.60	0.1	2,524	0.00%
2021/03/04	8	45.88	8	45.68	45.25	0	2,594	0.00%
2021/03/03	47	45.78	57	45.33	46.40	-9.9	2,729	-0.36%
2021/03/02	8.1	44.36	10	44.44	43.80	-1.9	2,736	-0.07%
2021/02/26	17.1	44.02	18.5	44.09	43.85	-1.4	3,021	-0.05%
2021/02/25	15	44.47	1.6	44.58	44.55	13.4	3,034	0.44%
2021/02/24	8.1	44.50	62.2	44.63	44.40	-54.1	3,054	-1.77%
2021/02/23	10.4	45.25	8	45.33	45.35	2.4	3,069	0.08%
2021/02/22	0	0.00	0	45.70	45.40	0	3,128	0.00%
2021/02/18	1	43.35	0	0.00	44.10	1	3,181	0.03%
2021/02/04	1	41.45	1	42.40	42.40	0	3,260	0.00%
2021/02/03	0	41.70	1	43.40	41.35	-1	3,354	-0.03%
2021/02/01	3	41.50	2	41.13	41.65	1	3,400	0.03%
2021/01/29	2	43.90	0	0.00	42.85	2	3,429	0.06%
2021/01/28	1	42.90	0	0.00	42.75	1	3,536	0.03%
2021/01/27	0	0.00	1	43.80	43.85	-1	3,584	-0.03%
2021/01/26	0	0.00	2	44.78	44.40	-2	3,649	-0.05%
2021/01/25	1	45.15	8	45.00	45.35	-7	3,710	-0.19%
2021/01/22	0	0.00	1	43.35	43.90	-1	3,748	-0.03%
2021/01/21	1	42.60	3	42.53	42.55	-2	3,812	-0.05%
2021/01/20	5.1	43.14	5	43.24	42.40	0.1	4,147	0.00%
2021/01/18	7	44.03	6.1	44.51	45.50	0.9	4,295	0.02%
2021/01/15	11	45.64	5	45.70	44.80	6	4,681	0.13%
2021/01/14	1	46.80	0	0.00	46.85	1	4,713	0.02%
2021/01/13	3.1	47.91	18	47.34	47.30	-15	4,769	-0.31%
2021/01/12	5	47.75	14	47.77	46.80	-9	4,802	-0.19%
2021/01/11	21	48.38	7	48.38	48.30	14	4,867	0.29%
2021/01/08	9	47.49	7	47.79	48.50	2	4,982	0.04%
2021/01/07	4	48.65	8	48.52	47.80	-4	5,141	-0.08%
2021/01/06	5	47.21	9	47.73	46.85	-4	5,382	-0.07%
2021/01/05	5	48.90	0	0.00	48.75	5	5,540	0.09%
2020/12/31	2.1	49.01	1	48.95	49.70	1.1	5,941	0.02%
2020/12/29	5	49.69	7	49.87	49.15	-2	6,171	-0.03%
2020/12/28	2	49.63	0	0.00	49.25	2	6,239	0.03%
2020/12/25	7	49.93	0	0.00	49.80	7	6,279	0.11%
2020/12/24	4	50.55	11	50.91	50.20	-7	6,314	-0.11%
2020/12/23	6	49.75	20	50.37	50.40	-14	6,344	-0.22%
2020/12/22	10	49.39	0	0.00	48.45	10	6,478	0.15%
2020/12/21	13	49.84	2	49.95	50.00	11	6,504	0.17%
2020/12/18	8	50.64	4	50.90	50.50	4	6,545	0.06%
2020/12/17	15	50.62	3	50.30	50.20	12	6,592	0.18%
2020/12/16	5	51.26	0	0.00	51.10	5	6,690	0.07%
2020/12/15	4.1	51.18	3	50.77	50.70	1.1	6,711	0.02%
2020/12/14	18	51.97	2	52.05	52.40	16	6,751	0.24%
2020/12/11	27	52.89	17	52.24	52.40	10	6,811	0.15%
2020/12/10	20	54.37	13	55.18	53.90	7	6,857	0.10%
2020/12/09	8	54.91	12	55.28	54.60	-4	6,968	-0.06%
2020/12/08	31	54.69	50	54.06	55.00	-19	7,502	-0.25%
2020/12/07	15	52.53	9	52.97	53.90	6	7,652	0.08%
2020/12/04	39	53.21	6	52.97	52.60	33	7,674	0.43%
2020/12/03	20.2	54.46	19	54.03	53.70	1.2	7,727	0.02%
2020/12/02	37.2	55.34	38	55.37	53.90	-0.8	7,876	-0.01%
2020/12/01	7	53.59	20	53.57	53.60	-13	7,773	-0.17%
2020/11/30	13	53.74	12	54.08	53.30	1	7,838	0.01%
2020/11/27	19	53.57	52	53.25	52.90	-33	7,803	-0.42%
2020/11/26	46	52.90	20	53.10	52.60	26	7,738	0.34%
2020/11/25	53	52.68	68	52.70	52.00	-15	7,863	-0.19%
2020/11/24	13	51.07	1	50.50	50.50	12	7,614	0.16%
2020/11/23	0	0.00	1	50.10	50.60	-1	7,686	-0.01%
2020/11/20	4	50.43	3	50.47	50.30	1	7,700	0.01%
2020/11/19	12	51.09	7	51.19	51.00	5	7,782	0.06%
2020/11/18	2	49.98	1	49.90	50.00	1	7,818	0.01%
2020/11/17	12	49.38	6	49.67	49.40	6	7,896	0.08%
2020/11/16	1	48.75	0	0.00	48.70	1	7,968	0.01%
2020/11/13	9	48.94	0	0.00	49.05	9	8,049	0.11%
2020/11/12	2	48.35	6	48.38	48.40	-4	8,314	-0.05%
2020/11/11	16	49.94	28	49.26	49.05	-12	8,505	-0.14%
2020/11/10	17	51.25	3	50.43	50.60	14	8,463	0.17%
2020/11/09	26	51.75	16	51.86	51.80	10	8,424	0.12%
2020/11/06	9	51.11	1	51.50	51.10	8	8,394	0.10%
2020/11/05	12	52.33	45	52.16	51.40	-33	8,393	-0.39%
2020/11/04	2	50.65	8	50.64	50.50	-6	8,302	-0.07%
2020/11/03	3	51.17	8	50.98	51.30	-5	8,301	-0.06%
2020/11/02	11	50.22	15	50.42	50.10	-4	8,341	-0.05%
2020/10/30	9	51.19	5	51.08	50.80	4	8,297	0.05%
2020/10/29	2	50.70	5	51.26	51.60	-3	8,247	-0.04%
2020/10/28	49	53.82	55	53.58	52.10	-6	8,190	-0.07%
2020/10/27	19	52.46	10	52.48	51.80	9	7,870	0.11%
2020/10/26	20	52.43	20	52.44	52.50	0	7,864	0.00%
2020/10/23	145	52.88	136	53.19	53.00	9	7,845	0.11%	大買/大賣/
2020/10/22	5	49.72	11	49.68	50.30	-6	7,533	-0.08%
2020/10/21	3	50.70	2	50.85	50.40	1	7,581	0.01%
2020/10/20	1	50.70	10	50.35	50.70	-9	7,627	-0.12%
2020/10/19	14	50.33	6	50.33	50.30	8	7,938	0.10%
2020/10/16	18	51.00	15	50.60	50.40	3	8,004	0.04%
2020/10/15	34	51.55	49	51.25	51.60	-15	7,916	-0.19%
2020/10/14	79	51.50	65	51.25	51.00	14	7,792	0.18%
2020/10/13	69	49.34	77	49.32	49.35	-8	7,746	-0.10%
2020/10/12	91	49.42	73	49.90	50.80	18	7,563	0.24%
2020/10/08	15	46.70	5	46.57	46.60	10	7,282	0.14%
2020/10/07	18	46.88	16	46.47	46.45	2	7,260	0.03%
2020/10/06	22	45.98	13	46.05	46.30	9	7,224	0.12%
2020/10/05	20	44.38	31.1	44.33	45.00	-11.1	7,176	-0.15%
2020/09/30	29	42.58	21	42.45	42.25	8	7,206	0.11%
2020/09/29	8	41.92	10	42.15	41.75	-2	7,161	-0.03%
2020/09/28	3	42.62	5	42.68	42.60	-2	7,157	-0.03%
2020/09/25	12.1	43.24	21	43.47	41.90	-8.9	7,153	-0.12%
2020/09/24	7	43.55	11	44.00	43.45	-4	6,989	-0.06%
2020/09/23	21	44.46	8	44.15	44.15	13	6,934	0.19%
2020/09/22	18	45.23	23	44.83	44.60	-5	6,907	-0.07%
2020/09/21	13	46.63	26	46.24	46.05	-13	6,841	-0.19%
2020/09/18	12	45.35	22	45.25	44.90	-10	6,729	-0.15%
2020/09/17	14	45.14	2	45.10	45.05	12	6,685	0.18%
2020/09/16	21	44.46	41	44.52	45.00	-20	6,619	-0.30%
2020/09/15	18	44.73	36	44.47	44.40	-18	6,551	-0.27%
2020/09/14	31	45.07	21	45.00	44.85	10	6,452	0.15%
2020/09/11	111	47.49	130	47.53	46.65	-19	6,258	-0.30%	大買/大賣/
2020/09/10	58	44.84	61	44.82	44.90	-3	5,723	-0.05%
2020/09/09	18	41.68	22	42.21	42.65	-4	5,565	-0.07%
2020/09/08	44	42.14	33	42.16	42.20	11	5,537	0.20%
2020/09/07	86	43.17	40.5	42.77	42.05	45.5	5,442	0.84%
2020/09/04	7.5	40.58	72	40.43	40.60	-64.5	5,261	-1.23%
2020/09/03	38	41.61	42	41.91	41.15	-4	5,178	-0.08%
2020/09/02	34	40.23	11	40.60	40.65	23	5,047	0.46%
2020/09/01	24	40.39	17	40.13	39.65	7	4,992	0.14%
2020/08/31	40	40.10	76	40.58	40.80	-36	4,905	-0.73%
2020/08/28	2	38.88	3	38.60	38.70	-1	4,688	-0.02%
2020/08/27	86	38.93	55	38.83	38.75	31	4,655	0.67%
2020/08/26	0	0.00	18	38.00	38.05	-18	4,553	-0.40%
2020/08/25	28	38.96	29	38.57	38.00	-1	4,514	-0.02%
2020/08/24	28	37.26	46	37.99	38.40	-18	4,417	-0.41%
2020/08/21	3	37.52	9	36.88	37.55	-6	4,316	-0.14%
2020/08/20	22	36.04	17	36.04	35.90	5	4,217	0.12%
2020/08/19	38	39.21	34	38.71	38.20	4	4,097	0.10%
2020/08/18	77	38.83	76	39.02	39.05	1	3,997	0.03%
2020/08/17	74	37.28	67	37.69	38.30	7	3,711	0.19%
2020/08/14	13	34.44	22	34.95	34.85	-9	3,452	-0.26%
2020/08/13	11	34.20	10	33.86	33.75	1	3,379	0.03%
2020/08/12	9	33.59	5	33.60	34.40	4	3,363	0.12%
2020/08/11	21	34.59	33	34.66	34.25	-12	3,338	-0.36%
2020/08/10	14	35.27	52	35.14	35.10	-38	3,314	-1.15%
2020/08/07	56	34.98	9	34.95	35.00	47	3,269	1.44%
2020/08/06	71	35.40	13	35.00	35.75	58	3,213	1.81%
2020/08/05	6	33.97	5	33.92	33.95	1	3,113	0.03%
2020/08/04	25	34.17	18	34.20	34.20	7	3,087	0.23%
2020/08/03	6	34.04	1	34.10	33.80	5	3,073	0.16%
2020/07/31	7	33.61	1	34.40	33.60	6	3,042	0.20%
2020/07/30	12	34.53	5	34.94	33.85	7	3,059	0.23%
2020/07/29	19	34.96	15	35.08	34.75	4	3,051	0.13%
2020/07/28	8	33.61	20	33.95	33.30	-12	2,964	-0.40%
2020/07/27	17	33.99	19.5	34.11	32.95	-2.5	2,874	-0.09%
2020/07/24	23	36.55	22	36.21	36.60	1	2,756	0.04%
2020/07/23	96	36.82	51	37.17	36.25	45	2,645	1.70%
2020/07/22	19	35.36	17	35.81	36.60	2	2,292	0.09%
2020/07/21	5	32.93	7	32.79	33.30	-2	2,134	-0.09%
2020/07/20	15	32.33	15	32.68	32.70	0	2,083	0.00%
2020/07/17	46	32.99	44	33.05	32.00	2	2,019	0.10%
2020/07/16	2	31.45	4	31.43	31.65	-2	1,780	-0.11%
2020/07/15	13	31.15	23	31.89	31.00	-10	1,749	-0.57%
2020/07/14	7	30.49	4	30.40	30.20	3	1,642	0.18%
2020/07/13	40	31.42	25	31.09	31.10	15	1,613	0.93%
2020/07/10	15	31.11	25	30.89	31.55	-10	1,556	-0.64%
2020/07/09	32	30.82	20	30.56	30.55	12	1,451	0.83%
2020/07/08	24	29.18	23	29.16	29.15	1	1,322	0.08%
2020/07/07	1	29.30	6	29.13	29.55	-5	1,309	-0.38%
2020/07/03	0	0.00	1	28.20	28.35	-1	1,236	-0.08%
2020/07/02	5	28.66	0	0.00	28.60	5	1,239	0.40%
2020/07/01	2	27.95	1	27.95	28.55	1	1,225	0.08%
2020/06/30	3	28.02	3	27.77	27.95	0	1,191	0.00%
2020/06/29	1	27.35	0	0.00	27.35	1	1,185	0.08%
2020/06/23	1	27.55	0	0.00	27.60	1	1,183	0.08%
2020/06/22	0	0.00	2	28.03	27.90	-2	1,180	-0.17%
2020/06/19	1	28.55	2	28.50	28.25	-1	1,170	-0.09%
2020/06/18	4	28.25	6	28.38	28.25	-2	1,170	-0.17%
2020/06/17	4	28.91	28	29.28	28.75	-24	1,155	-2.08%
2020/06/16	51	28.58	21	28.61	29.00	30	1,101	2.72%
2020/06/15	4	27.06	17	27.17	27.80	-13	1,033	-1.26%
2020/06/12	5	26.25	5	26.55	26.45	0	977	0.00%
2020/06/11	15	27.02	14	27.62	26.80	1	981	0.10%
2020/06/10	8	26.62	0	0.00	26.50	8	968	0.83%
2020/06/09	3	26.70	0	0.00	26.65	3	993	0.30%
2020/06/08	10	26.83	5	27.05	26.85	5	1,024	0.49%
2020/06/05	0	0.00	9	26.55	26.85	-9	1,033	-0.87%
2020/06/04	5	26.20	0	0.00	26.10	5	1,040	0.48%
2020/06/03	6	26.52	2	26.20	26.15	4	1,060	0.38%
2020/06/01	15	26.42	18	26.33	26.35	-3	1,063	-0.28%
2020/05/28	0	0.00	14	25.79	25.90	-14	1,067	-1.31%
2020/05/27	0	0.00	3	25.35	25.80	-3	1,072	-0.28%
2020/05/26	2	24.90	0	0.00	25.00	2	1,085	0.18%
2020/05/25	3	25.15	0	0.00	25.10	3	1,093	0.27%
2020/05/22	2	25.65	0	0.00	25.50	2	1,091	0.18%
2020/05/20	10	26.30	3	26.05	26.30	7	1,107	0.63%
2020/05/19	4	26.20	0	0.00	26.00	4	1,109	0.36%
2020/05/18	1	25.30	1	25.60	25.85	0	1,114	0.00%
2020/05/15	3	26.03	1	26.00	25.90	2	1,109	0.18%
2020/05/14	1	27.65	0	0.00	26.85	1	1,091	0.09%
2020/05/12	1	27.75	9	27.55	27.40	-8	1,115	-0.72%
2020/05/11	0	0.00	5	28.22	28.05	-5	1,151	-0.43%
2020/05/08	0	0.00	3	28.30	28.15	-3	1,171	-0.26%
2020/05/07	2	28.35	0.3	28.25	28.15	1.7	1,206	0.14%
2020/05/06	5	28.08	2	28.50	28.10	3	1,231	0.24%
2020/05/05	13.3	27.35	37	27.77	28.45	-23.7	1,307	-1.81%
2020/05/04	1	26.00	0	0.00	26.00	1	1,256	0.08%
2020/04/29	0	0.00	30	25.35	25.55	-30	1,276	-2.35%
2020/04/28	0	0.00	1	25.10	24.85	-1	1,292	-0.08%
2020/04/27	1	24.70	0	0.00	24.75	1	1,319	0.08%
2020/04/24	10	24.28	0	0.00	24.15	10	1,359	0.74%
2020/04/22	20	24.46	4	24.05	24.50	16	1,387	1.15%
2020/04/21	1	25.30	20	24.70	24.25	-19	1,387	-1.37%
2020/04/20	1	25.30	0	0.00	25.15	1	1,378	0.07%
2020/04/15	2	26.15	0	0.00	25.95	2	1,404	0.14%
2020/04/14	20	26.10	0	0.00	26.15	20	1,405	1.42%
2020/04/09	1	27.20	0	0.00	27.20	1	1,409	0.07%
2020/04/08	1	26.90	1	26.25	27.00	0	1,404	0.00%
2020/04/06	1	25.00	10	25.11	25.35	-9	1,397	-0.64%
2020/03/30	1	24.00	0	0.00	24.15	1	1,390	0.07%
2020/03/26	5	23.85	0	0.00	23.80	5	1,383	0.36%
2020/03/25	9	23.10	9	23.75	23.60	0	1,383	0.00%
2020/03/24	1	21.60	1	22.10	22.60	0	1,392	0.00%
2020/03/19	1	19.95	0	0.00	19.95	1	1,439	0.07%
2020/03/17	1	23.50	0	0.00	22.65	1	1,408	0.07%
2020/03/13	3	25.40	1	24.80	25.40	2	1,393	0.14%
2020/03/12	4	28.49	1	27.40	27.55	3	1,365	0.22%
2020/03/11	2	29.65	10	29.91	29.45	-8	1,331	-0.60%
2020/03/10	1	29.95	0	0.00	30.25	1	1,312	0.08%
2020/03/09	2	31.00	10	30.45	30.35	-8	1,290	-0.62%
2020/03/06	0	0.00	2	30.75	31.05	-2	1,273	-0.16%
2020/03/05	0	0.00	6	30.72	30.70	-6	1,266	-0.47%
2020/03/02	3	28.10	3	29.45	29.60	0	1,264	0.00%
2020/02/27	9	29.98	0	0.00	29.15	9	1,276	0.71%
2020/02/26	0	0.00	1	30.70	30.35	-1	1,272	-0.08%
2020/02/25	0	0.00	6	29.18	29.75	-6	1,260	-0.48%
2020/02/24	5	29.90	0	0.00	29.80	5	1,247	0.40%
2020/02/21	4	29.64	1	30.00	29.75	3	1,245	0.24%
2020/02/19	2	30.40	0	0.00	30.40	2	1,225	0.16%
2020/02/18	1	30.75	3	30.73	30.55	-2	1,236	-0.16%
2020/02/17	1	30.70	6	30.99	30.65	-5	1,243	-0.40%
2020/02/14	1	31.00	1	31.30	31.00	0	1,241	0.00%
2020/02/13	12	30.95	7	30.94	30.80	5	1,228	0.41%
2020/02/12	27	31.75	8	32.21	31.40	19	1,204	1.58%
2020/02/11	3	31.67	10	31.71	31.35	-7	1,153	-0.61%
2020/02/10	10	32.01	18	31.95	31.90	-8	1,128	-0.71%
2020/02/07	10	30.48	0	0.00	31.35	10	1,088	0.92%
2020/02/06	23	31.54	17	31.83	30.95	6	1,051	0.57%
2020/02/05	4	30.40	2	30.15	30.05	2	920	0.22%
2020/02/04	13	29.50	23	30.17	30.25	-10	896	-1.12%
2020/02/03	5	29.19	10	29.05	29.20	-5	859	-0.58%
2020/01/31	1	29.85	0	0.00	30.00	1	844	0.12%
2020/01/30	10	28.95	12	28.84	29.00	-2	821	-0.24%
2020/01/20	5	30.24	4	29.83	30.35	1	785	0.13%
2020/01/17	2	29.80	25	29.85	29.30	-23	731	-3.14%
2020/01/15	2	28.78	2	28.70	28.35	0	690	0.00%
2020/01/14	2	28.80	0	0.00	28.85	2	692	0.29%
2020/01/13	0	0.00	1	29.30	28.80	-1	701	-0.14%
2020/01/10	1	28.85	9	29.19	28.75	-8	688	-1.16%
2020/01/09	9	28.16	0	0.00	28.30	9	666	1.35%
2020/01/08	2	27.68	0	0.00	27.60	2	664	0.30%
2020/01/07	1	27.90	0	0.00	28.05	1	678	0.15%
2020/01/06	1	28.40	0	0.00	28.25	1	676	0.15%
2020/01/03	4	28.30	2	28.30	28.30	2	672	0.30%
2019/12/31	5	29.37	2	29.28	29.10	3	653	0.46%
2019/12/30	3	28.85	0	0.00	28.80	3	635	0.47%
2019/12/27	8	29.02	3	28.97	28.80	5	634	0.79%
2019/12/26	2	28.85	1	29.05	28.80	1	631	0.16%
2019/12/25	1	28.95	0	0.00	29.00	1	640	0.16%
2019/12/24	1	29.40	0	0.00	29.35	1	632	0.16%
2019/12/23	1	29.90	0	0.00	29.35	1	632	0.16%
2019/12/20	3	29.50	0	0.00	29.45	3	629	0.48%
2019/12/19	6	29.76	0	0.00	29.65	6	628	0.95%
2019/12/18	5	29.96	11	29.80	30.15	-6	618	-0.97%
2019/12/17	6	29.60	2	29.30	29.40	4	564	0.71%
2019/12/16	5	29.25	13	29.15	29.20	-8	559	-1.43%
2019/12/13	1	28.90	0	0.00	28.70	1	553	0.18%
2019/12/11	4	29.23	0	0.00	29.10	4	544	0.73%
2019/12/10	2	28.55	2	28.40	28.60	0	523	0.00%
2019/12/09	4	28.09	2	28.13	28.20	2	521	0.38%
2019/12/06	2	27.58	1	28.00	27.75	1	516	0.19%
2019/12/05	1	27.60	1	27.95	27.60	0	518	0.00%
2019/12/04	13	27.66	0	0.00	27.80	13	537	2.42%
2019/12/03	4	28.08	0	0.00	28.25	4	534	0.75%
2019/12/02	0	0.00	18	28.50	27.80	-18	526	-3.42%
2019/11/29	2	28.48	7	28.49	28.45	-5	521	-0.96%
2019/11/27	1	28.70	1	28.25	28.70	0	508	0.00%
2019/11/26	3	28.30	1	28.25	28.20	2	488	0.41%
2019/11/25	3	27.90	0	0.00	27.55	3	463	0.65%
2019/11/22	5	27.44	2	27.00	27.50	3	456	0.66%
2019/11/21	5	27.01	5	27.06	27.00	0	452	0.00%
2019/11/20	2	27.10	2	27.20	27.15	0	451	0.00%
2019/11/19	1	26.75	1	26.80	26.75	0	448	0.00%
2019/11/14	10	26.75	2	26.45	26.65	8	448	1.78%
2019/11/13	5	26.15	1	26.20	26.15	4	442	0.90%
2019/11/11	0	0.00	8	25.68	25.55	-8	468	-1.71%
2019/10/31	1	25.85	0	0.00	25.50	1	574	0.17%
2019/10/28	0	0.00	1	24.95	24.85	-1	650	-0.15%
2019/10/23	1	24.95	2	24.90	24.85	-1	698	-0.14%
2019/10/22	1	24.40	6	24.73	24.70	-5	705	-0.71%
2019/10/21	12	24.48	0	0.00	24.40	12	720	1.67%
2019/10/18	1	25.30	0	0.00	25.30	1	757	0.13%
2019/10/15	3	25.30	0	0.00	25.95	3	881	0.34%
2019/10/14	1	26.00	1	26.10	26.05	0	878	0.00%
2019/10/04	3	25.73	0	0.00	25.70	3	986	0.30%
2019/10/03	3	25.80	0	0.00	25.85	3	995	0.30%
2019/10/02	2	25.80	0	0.00	26.10	2	1,003	0.20%
2019/10/01	1	25.85	0	0.00	26.00	1	1,015	0.10%
2019/09/27	3	25.97	0	0.00	25.85	3	1,050	0.29%
2019/09/24	1	26.00	0	0.00	26.00	1	1,058	0.09%
2019/09/23	0	0.00	2	25.70	26.00	-2	1,075	-0.19%
2019/09/20	2	25.50	5	25.75	25.45	-3	1,074	-0.28%
2019/09/18	1	25.00	1	24.80	24.80	0	1,067	0.00%
2019/09/17	0	0.00	2	24.60	24.55	-2	1,074	-0.19%
2019/09/16	2	24.60	6	24.78	24.75	-4	1,093	-0.37%
2019/09/11	4	24.63	2	24.95	24.60	2	1,108	0.18%
2019/09/10	2	24.45	2	24.55	24.60	0	1,164	0.00%
2019/09/09	2	24.43	0	0.00	24.70	2	1,202	0.17%
2019/09/06	1	23.80	17	24.09	24.60	-16	1,216	-1.31%
2019/08/30	0	0.00	2	23.30	23.30	-2	1,479	-0.14%
2019/08/29	2	23.20	0	0.00	23.15	2	1,578	0.13%
2019/08/28	0	0.00	4	23.40	23.30	-4	1,582	-0.25%
2019/08/27	4	23.20	6	23.85	23.60	-2	1,578	-0.13%
2019/08/26	1	22.90	0	0.00	23.00	1	1,567	0.06%
2019/08/21	5	23.65	13	23.27	23.40	-8	1,570	-0.51%
2019/08/20	3	22.82	4	22.95	22.80	-1	1,551	-0.06%
2019/08/19	0	0.00	4	22.60	22.70	-4	1,542	-0.26%
2019/08/16	8	22.15	6	22.28	22.30	2	1,538	0.13%
2019/08/15	12	22.15	11	21.98	22.15	1	1,530	0.07%
2019/08/14	4	22.54	0	0.00	22.30	4	1,525	0.26%
2019/08/13	2	23.00	3	23.05	23.00	-1	1,514	-0.07%
2019/08/12	19	23.27	0	0.00	23.25	19	1,509	1.26%
2019/08/08	0	0.00	1	23.30	23.40	-1	1,502	-0.07%
2019/08/07	2	23.05	0	0.00	23.05	2	1,497	0.13%
2019/08/06	2	22.88	3	22.98	23.05	-1	1,486	-0.07%
2019/08/05	4	24.11	1	23.75	23.70	3	1,466	0.20%
2019/08/02	2	24.15	9	24.36	24.15	-7	1,447	-0.48%
2019/08/01	1	25.55	2	25.23	25.15	-1	1,414	-0.07%
2019/07/31	5	25.58	2	25.40	25.50	3	1,394	0.22%
2019/07/30	9	26.27	12	26.08	25.90	-3	1,371	-0.22%
2019/07/29	5	27.47	13	27.04	26.85	-8	1,326	-0.60%
2019/07/26	3	27.58	2	28.00	27.60	1	1,309	0.08%
2019/07/25	0	0.00	11	27.60	27.40	-11	1,300	-0.85%
2019/07/24	2	27.60	0	0.00	27.50	2	1,286	0.16%
2019/07/23	12	28.06	5	27.93	27.70	7	1,277	0.55%
2019/07/22	2	28.63	4	28.51	28.55	-2	1,253	-0.16%
2019/07/19	10	28.85	5	28.42	28.90	5	1,208	0.41%
2019/07/18	7	27.84	27	27.91	27.65	-20	1,142	-1.75%
2019/07/17	3	28.07	2	27.78	27.80	1	1,114	0.09%
2019/07/16	20	27.53	12	27.80	27.80	8	1,087	0.74%
2019/07/15	15	27.00	6	27.08	27.30	9	1,072	0.84%
2019/07/12	6	28.25	2	27.85	27.60	4	1,053	0.38%
2019/07/11	0	0.00	2	27.18	27.30	-2	999	-0.20%
2019/07/10	2	26.48	2	26.70	26.40	0	979	0.00%
2019/07/09	0	0.00	6	27.13	27.05	-6	973	-0.62%
2019/07/05	0	0.00	2	27.05	27.00	-2	958	-0.21%
2019/07/04	31	27.06	15	27.31	26.85	16	947	1.69%
2019/07/03	3	25.87	9	25.86	26.15	-6	901	-0.67%
2019/07/02	5	25.60	1	26.00	26.00	4	895	0.45%
2019/07/01	0	0.00	2	25.40	25.65	-2	892	-0.22%
2019/06/28	7	26.06	11	26.14	25.55	-4	888	-0.45%
2019/06/27	3	25.48	3	25.75	25.60	0	865	0.00%
2019/06/26	2	25.58	3	25.80	25.55	-1	868	-0.12%
2019/06/25	1	25.80	2	26.30	25.80	-1	872	-0.11%
2019/06/24	6	25.68	5	26.09	26.10	1	870	0.11%
2019/06/21	7	25.73	3	25.75	25.75	4	861	0.46%
2019/06/20	2	26.50	1	26.60	26.30	1	851	0.12%
2019/06/19	0	0.00	2	26.25	26.55	-2	852	-0.23%
2019/06/18	8	26.49	10	26.54	26.45	-2	840	-0.24%
2019/06/17	26	25.71	10	25.40	25.50	16	786	2.03%
2019/06/14	3	27.05	4	26.94	26.70	-1	755	-0.13%
2019/06/12	2	27.25	1	27.55	27.00	1	736	0.14%
2019/06/11	10	27.05	0	0.00	26.85	10	686	1.46%
2019/06/10	11	27.61	13	27.52	27.35	-2	653	-0.31%
2019/06/06	107	26.92	103	26.88	27.00	4	582	0.69%	大買/大賣/
2019/06/05	30	25.43	46	25.42	25.90	-16	464	-3.45%
2019/06/04	0	0.00	2	23.63	23.75	-2	363	-0.55%
2019/05/31	1	23.50	1	23.60	23.50	0	362	0.00%
2019/05/30	0	0.00	1	23.45	23.40	-1	358	-0.28%
2019/05/28	0	0.00	20	23.62	23.40	-20	357	-5.60%
2019/05/17	1	22.30	0	0.00	22.45	1	342	0.29%
2019/05/13	10	21.65	0	0.00	21.65	10	344	2.91%
2019/04/30	1	20.80	0	0.00	20.90	1	485	0.21%
2019/04/25	2	21.10	0	0.00	21.30	2	490	0.41%
2019/04/24	3	21.23	1	21.40	21.20	2	483	0.41%
2019/04/23	6	21.40	22	21.25	21.40	-16	478	-3.35%
2019/04/22	1	21.60	0	0.00	21.60	1	473	0.21%
2019/04/17	4	21.90	0	0.00	21.90	4	465	0.86%
2019/04/12	0	0.00	1	22.70	22.80	-1	450	-0.22%
2019/04/11	2	22.80	0	0.00	22.65	2	451	0.44%
2019/04/10	2	23.25	0	0.00	23.15	2	445	0.45%
2019/04/09	2	23.30	0	0.00	23.35	2	440	0.45%
2019/04/08	2	23.35	0	0.00	23.35	2	440	0.45%
2019/04/02	1	23.60	0	0.00	23.70	1	437	0.23%
2019/04/01	2	23.75	2	23.70	23.70	0	437	0.00%
2019/03/29	0	0.00	7	24.00	24.05	-7	448	-1.56%
2019/03/28	2	23.60	5	23.95	23.80	-3	437	-0.69%
2019/03/27	7	23.53	0	0.00	23.55	7	429	1.63%
2019/03/25	10	23.09	0	0.00	23.30	10	421	2.37%
2019/03/22	0	0.00	1	22.95	23.05	-1	409	-0.24%
2019/03/21	0	0.00	1	23.70	23.60	-1	399	-0.25%
2019/03/20	0	0.00	5	23.50	23.70	-5	396	-1.26%
2019/03/19	5	23.27	0	0.00	23.30	5	390	1.28%
2019/03/18	1	23.15	0	0.00	23.25	1	383	0.26%
2019/03/15	8	22.39	8	22.40	22.40	0	369	0.00%
2019/03/13	0	0.00	5	22.15	22.25	-5	368	-1.36%
2019/03/11	5	22.05	0	0.00	22.20	5	367	1.36%
2019/03/07	0	0.00	1	22.25	22.25	-1	373	-0.27%
2019/02/21	4	21.70	0	0.00	21.90	4	370	1.08%
2019/02/19	0	0.00	1	21.80	21.95	-1	364	-0.27%
2019/02/18	0	0.00	7	21.69	21.50	-7	360	-1.94%
2019/02/14	0	0.00	2	21.60	21.85	-2	358	-0.56%
2019/02/13	3	21.80	0	0.00	21.75	3	358	0.84%
2019/01/29	6	21.94	1	21.75	21.75	5	340	1.47%
2019/01/24	4	21.15	4	20.93	20.80	0	308	0.00%
2019/01/22	10	20.83	10	21.03	20.70	0	261	0.00%
2019/01/21	1	18.90	0	0.00	19.30	1	227	0.44%
2019/01/08	1	19.00	0	0.00	19.15	1	284	0.35%
2019/01/07	0	0.00	1	18.80	19.00	-1	287	-0.35%
2019/01/04	1	18.20	0	0.00	18.50	1	301	0.33%
2018/12/22	10	19.64	11	19.49	19.35	-1	535	-0.19%
2018/12/06	1	18.75	0	0.00	18.55	1	1,139	0.09%
2018/12/03	1	19.30	0	0.00	19.50	1	1,157	0.09%
2018/11/23	1	18.90	0	0.00	19.05	1	1,154	0.09%
2018/11/21	1	18.80	0	0.00	18.90	1	1,156	0.09%
2018/11/15	5	18.35	0	0.00	18.35	5	1,170	0.43%
2018/11/07	0	0.00	8	18.86	18.70	-8	1,184	-0.68%
2018/11/06	10	18.62	2	18.65	18.45	8	1,201	0.67%
2018/11/02	0	0.00	1	18.00	18.40	-1	1,201	-0.08%
2018/10/26	0	0.00	8	16.70	16.70	-8	1,231	-0.65%
2018/10/25	1	17.60	0	0.00	17.05	1	1,220	0.08%
2018/10/18	14	19.10	0	0.00	19.00	14	1,203	1.16%
2018/10/17	1	19.20	0	0.00	19.10	1	1,201	0.08%
2018/10/05	0	0.00	7	22.50	22.50	-7	1,139	-0.61%
2018/10/04	0	0.00	30	23.50	24.00	-30	1,110	-2.70%
2018/10/02	47	25.43	17	24.55	24.30	30	1,080	2.78%
2018/10/01	0	0.00	2	23.88	24.30	-2	1,003	-0.20%
2018/09/27	0	0.00	2	24.25	23.95	-2	962	-0.21%
2018/09/26	1	23.85	4	24.38	24.05	-3	951	-0.32%
2018/09/25	25	25.34	25	25.44	24.75	0	913	0.00%
2018/09/21	24	24.32	3	24.38	24.35	21	817	2.57%
2018/09/20	0	0.00	6	24.63	24.45	-6	809	-0.74%
2018/09/19	22	24.44	19	24.46	25.20	3	799	0.38%
2018/09/18	19	23.95	18	24.14	24.50	1	735	0.14%
2018/09/17	0	0.00	1	22.40	22.30	-1	605	-0.17%
2018/09/14	3	22.37	2	22.40	22.40	1	612	0.16%
2018/09/11	4	22.45	3	22.20	22.30	1	596	0.17%
2018/09/10	0	0.00	3	21.73	21.60	-3	618	-0.49%
2018/09/07	1	22.45	1	22.65	22.00	0	623	0.00%
2018/09/06	1	22.20	0	0.00	22.00	1	656	0.15%
2018/08/15	0	0.00	1	21.40	21.65	-1	900	-0.11%
2018/08/13	1	21.10	2	22.20	21.65	-1	915	-0.11%
2018/08/09	0	0.00	3	22.68	22.60	-3	928	-0.32%
2018/08/08	0	0.00	2	23.00	22.55	-2	945	-0.21%
2018/08/07	3	23.60	4	23.34	22.95	-1	996	-0.10%
2018/08/06	3	23.00	0	0.00	23.45	3	1,000	0.30%
2018/08/03	0	0.00	2	22.45	22.50	-2	1,031	-0.19%
2018/08/02	2	22.20	0	0.00	22.10	2	1,060	0.19%
2018/07/31	0	0.00	7	22.10	22.25	-7	1,145	-0.61%
2018/07/30	8	22.33	1	22.60	22.15	7	1,169	0.60%
2018/07/25	1	21.90	0	0.00	21.80	1	1,391	0.07%
2018/07/16	2	22.43	0	0.00	22.40	2	2,632	0.08%
2018/07/12	0	0.00	1	21.85	22.00	-1	2,878	-0.03%
2018/07/06	1	21.50	0	0.00	21.80	1	3,216	0.03%
2018/07/03	2	22.28	1	22.30	21.80	1	3,915	0.03%
2018/07/02	2	23.18	2	22.60	22.65	0	4,159	0.00%
2018/06/26	1	21.45	3	21.38	21.45	-2	4,854	-0.04%
2018/06/21	0	0.00	2	22.85	22.70	-2	5,087	-0.04%
2018/06/20	2	22.60	0	0.00	22.60	2	5,084	0.04%
2018/06/19	13	22.82	15	22.96	22.65	-2	5,079	-0.04%
2018/06/15	10	22.53	10	22.59	22.50	0	5,047	0.00%
2018/06/14	7	23.18	6	23.32	22.45	1	5,042	0.02%
2018/06/13	7	23.54	7	23.58	23.10	0	5,007	0.00%
2018/06/08	0	0.00	2	22.55	22.40	-2	4,903	-0.04%
2018/06/07	0	0.00	1	22.65	22.65	-1	4,903	-0.02%
2018/06/06	0	0.00	1	22.45	22.45	-1	4,905	-0.02%
2018/06/05	1	22.60	0	0.00	22.40	1	4,898	0.02%
2018/06/04	1	22.85	1	22.85	22.85	0	4,892	0.00%
2018/06/01	7	22.86	7	22.84	22.85	0	4,886	0.00%
2018/05/30	2	22.45	2	22.60	22.45	0	4,870	0.00%
2018/05/29	6	23.07	2	22.60	22.55	4	4,864	0.08%
2018/05/28	2	22.65	4	22.40	22.30	-2	4,857	-0.04%
2018/05/25	1	23.35	5	23.40	22.90	-4	4,837	-0.08%
2018/05/24	0	0.00	9	23.80	23.70	-9	4,821	-0.19%
2018/05/18	4	23.80	9	23.88	23.80	-5	4,807	-0.10%
2018/05/17	1	24.95	1	24.05	24.05	0	4,798	0.00%
2018/05/16	4	24.53	2	24.60	24.60	2	4,783	0.04%
2018/05/15	23	25.48	23	25.03	24.70	0	4,773	0.00%
2018/05/14	2	24.50	0	0.00	24.35	2	4,744	0.04%
2018/05/11	6	24.80	4	24.73	24.65	2	4,736	0.04%
2018/05/10	1	24.90	0	0.00	24.50	1	4,690	0.02%
2018/05/09	10	25.15	10	25.34	24.80	0	4,674	0.00%
2018/05/08	10	24.60	10	24.67	24.25	0	4,604	0.00%
2018/05/04	5	24.66	6	24.68	24.70	-1	4,565	-0.02%
2018/05/03	12	24.48	24	24.40	24.95	-12	4,544	-0.26%
2018/05/02	58	24.99	65	25.41	24.30	-7	4,481	-0.16%
2018/04/30	64	28.10	52	27.80	26.85	12	4,346	0.28%
2018/04/27	18	26.80	16	26.89	27.30	2	4,245	0.05%
2018/04/26	41	27.65	23	27.66	26.60	18	4,166	0.43%
2018/04/25	4	28.18	6	28.78	29.10	-2	3,994	-0.05%
2018/04/24	10	28.71	8	27.86	27.55	2	3,885	0.05%
2018/04/23	86	29.59	115.2	29.63	29.10	-29.2	3,793	-0.77%	大賣/
2018/04/20	128	29.20	106	29.24	29.10	22	3,688	0.60%	大買/大賣/
2018/04/19	8	26.49	11	26.90	27.50	-3	3,280	-0.09%
2018/04/18	5	25.80	8	26.20	26.40	-3	3,153	-0.10%
2018/04/17	15	25.63	34	25.40	25.30	-19	3,110	-0.61%
2018/04/16	34	26.17	13	26.24	26.20	21	3,050	0.69%
2018/04/13	2	25.38	20	25.13	25.20	-18	2,966	-0.61%
2018/04/12	30	26.46	91	26.52	25.90	-61	2,973	-2.05%
2018/04/11	78	27.16	38	27.53	27.20	40	2,905	1.38%
2018/04/10	59	30.65	44	30.69	28.35	15	2,720	0.55%
2018/04/09	52	30.49	48	30.64	31.45	4	2,444	0.16%
2018/04/03	69.2	27.33	62	27.86	28.60	7.2	2,245	0.32%
2018/04/02	6	26.18	6	26.45	26.00	0	2,049	0.00%
2018/03/31	59	26.25	58	26.13	25.85	1	1,987	0.05%
2018/03/30	209	26.60	198	26.59	26.15	11	1,867	0.59%	大買/大賣/
2018/03/29	21	24.67	30	24.95	25.40	-9	1,408	-0.64%
2018/03/28	84	23.76	66	23.86	23.10	18	1,224	1.47%
2018/03/27	18	23.02	5	22.52	23.55	13	1,109	1.17%
2018/03/23	0	0.00	2	21.15	21.35	-2	978	-0.20%
2018/03/22	0	0.00	8	21.65	21.75	-8	974	-0.82%
2018/03/16	15	21.93	11	22.12	22.05	4	968	0.41%
2018/03/15	0	0.00	1	21.50	21.50	-1	937	-0.11%
2018/03/14	0	0.00	2	21.30	21.30	-2	946	-0.21%
2018/03/13	1	21.35	1	21.35	21.30	0	952	0.00%
2018/03/12	2	21.40	1	21.40	21.45	1	952	0.10%
2018/03/02	5	21.20	0	0.00	21.15	5	1,102	0.45%
2018/02/22	1	21.35	0	0.00	21.25	1	1,124	0.09%
2018/02/06	0	0.00	4	20.10	19.90	-4	1,141	-0.35%
2018/01/24	1	21.30	0	0.00	21.25	1	1,223	0.08%
2018/01/19	1	21.70	0	0.00	21.60	1	1,218	0.08%
2018/01/18	1	22.25	0	0.00	22.00	1	1,207	0.08%
2018/01/17	3	22.30	2	22.23	22.45	1	1,194	0.08%
2018/01/16	5	22.83	5	23.07	22.30	0	1,182	0.00%
2018/01/11	4	22.39	0	0.00	21.85	4	1,082	0.37%
2018/01/10	0	0.00	15	21.82	21.75	-15	1,031	-1.45%
2018/01/09	2	21.83	0	0.00	22.10	2	1,032	0.19%
2018/01/08	5	22.08	5	22.31	22.10	0	1,029	0.00%
2018/01/04	2	21.20	0	0.00	21.00	2	940	0.21%
2018/01/02	0	0.00	1	20.60	20.90	-1	915	-0.11%