華城 (1519)-新光-台南券商分點個股進出

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
950
漲跌
▲86
漲幅
+9.95%
成交量
10,753張
產業
上市電機機械類股
610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

華城 (1519)籌碼相關－新光-台南券商分點個股進出

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-台南券商分點個股進出
新光-台南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
2024/04/17	22	909.78	21.7	928.62	950.00	0.3	9,597	0.00%
2024/04/16	29.1	876.78	31.5	867.02	864.00	-2.4	9,707	-0.02%
2024/04/15	26	933.14	19	921.75	876.00	6.9	9,834	0.07%
2024/04/12	10.1	912.53	12.7	926.13	946.00	-2.6	9,802	-0.03%
2024/04/11	23.9	895.59	22.5	894.80	860.00	1.4	9,877	0.01%
2024/04/10	9.1	862.84	11	861.18	857.00	-1.9	10,154	-0.02%
2024/04/09	3	843.67	5.3	844.12	853.00	-2.3	10,284	-0.02%
2024/04/08	13.6	837.22	8.1	825.22	776.00	5.5	10,564	0.05%
2024/04/03	0	805.00	1.2	803.47	816.00	-1.2	11,029	-0.01%
2024/04/02	0	0.00	3.8	752.95	792.00	-3.8	11,324	-0.03%
2024/04/01	1.2	702.62	2.6	734.37	740.00	-1.4	11,455	-0.01%
2024/03/29	0	0.00	0.4	679.95	683.00	-0.4	11,702	0.00%
2024/03/28	5.8	675.25	0	693.33	670.00	5.8	11,892	0.05%
2024/03/27	2	728.14	0	710.00	710.00	2	11,970	0.02%
2024/03/26	0	829.00	0	805.00	788.00	0	12,056	0.00%
2024/03/25	0	718.56	1.4	775.93	785.00	-1.3	12,171	-0.01%
2024/03/22	0	698.82	0.1	699.00	714.00	-0.1	12,314	0.00%
2024/03/21	0	0.00	3.3	693.87	700.00	-3.3	12,475	-0.03%
2024/03/20	0	669.00	1	655.02	676.00	-1	12,743	-0.01%
2024/03/19	0	661.47	0	661.00	660.00	0	12,960	0.00%
2024/03/18	54.5	686.09	59	686.02	694.00	-4.5	13,261	-0.03%
2024/03/15	89.4	664.23	90.1	660.80	665.00	-0.6	13,324	0.00%
2024/03/14	67.1	607.30	66	600.68	634.00	1.1	13,287	0.01%
2024/03/13	17.1	566.93	23	563.35	577.00	-5.9	13,228	-0.04%
2024/03/12	33.1	537.11	30	526.90	525.00	3.1	13,474	0.02%
2024/03/11	2.1	505.56	0	513.00	514.00	2	13,750	0.01%
2024/03/08	2.1	504.76	1	501.49	502.00	1.1	14,309	0.01%
2024/03/07	0.1	550.00	4	540.00	541.00	-3.9	14,648	-0.03%
2024/03/06	4	555.00	1	561.81	555.00	3	14,931	0.02%
2024/03/05	0	536.52	1.4	532.71	549.00	-1.4	15,117	-0.01%
2024/03/04	1	530.00	2	531.00	528.00	-1	15,173	-0.01%
2024/03/01	0	0.00	1	532.01	538.00	-1	15,309	-0.01%
2024/02/29	1	530.07	1	544.73	538.00	0	15,599	0.00%
2024/02/27	1	528.01	8	530.00	528.00	-7	15,849	-0.04%
2024/02/26	5	538.05	17	541.66	538.00	-12	15,920	-0.08%
2024/02/23	45	543.27	37	550.64	560.00	8	15,963	0.05%
2024/02/22	29	515.76	32	519.34	517.00	-3	15,798	-0.02%
2024/02/21	28	514.18	28.1	514.79	507.00	0	15,728	0.00%
2024/02/20	30	498.90	28.1	503.08	502.00	1.9	15,754	0.01%
2024/02/19	28	515.97	28.3	512.17	502.00	-0.2	15,843	0.00%
2024/02/16	38.3	502.46	39	500.53	503.00	-0.7	15,945	0.00%
2024/02/15	59.4	503.13	65.1	506.85	496.00	-5.7	15,911	-0.04%
2024/02/05	44	496.34	44.3	495.83	492.00	-0.3	15,905	0.00%
2024/02/02	74.1	497.94	76.2	500.48	488.50	-2.1	15,787	-0.01%
2024/02/01	97.3	471.65	106.1	464.26	488.00	-8.8	15,625	-0.06%	大賣/
2024/01/31	53.2	438.88	51	438.18	444.00	2.2	15,346	0.01%
2024/01/30	36	408.92	46.2	411.53	420.00	-10.2	15,277	-0.07%
2024/01/29	34	389.35	38.1	390.86	395.50	-4	15,176	-0.03%
2024/01/26	24	378.83	24.1	378.53	380.50	-0.1	15,110	0.00%
2024/01/25	24.1	383.43	23.2	384.92	380.50	0.9	15,092	0.01%
2024/01/24	27.1	391.20	30	391.72	392.00	-2.9	15,113	-0.02%
2024/01/23	44	384.44	42.1	386.21	385.00	1.9	15,081	0.01%
2024/01/22	11	364.72	20	364.38	371.00	-9	14,889	-0.06%
2024/01/19	19.1	359.44	19	358.00	354.50	0.1	14,857	0.00%
2024/01/18	37.1	364.12	43	363.98	360.00	-5.9	14,806	-0.04%
2024/01/17	30	370.23	34	368.22	367.00	-4	14,731	-0.03%
2024/01/16	70	370.37	60	370.41	371.00	10	14,678	0.07%
2024/01/15	141.1	381.64	133.2	383.14	376.50	7.9	14,597	0.05%	大買/大賣/
2024/01/12	89	367.75	99.6	366.24	370.00	-10.6	14,128	-0.08%
2024/01/11	55.2	361.09	46	358.37	352.50	9.2	13,859	0.07%
2024/01/10	48.1	361.65	50.2	363.06	367.00	-2.2	13,575	-0.02%
2024/01/09	55	353.46	82	356.08	362.00	-27	13,419	-0.20%
2024/01/08	48	341.27	46.4	338.07	343.50	1.6	13,166	0.01%
2024/01/05	24	332.52	22	332.11	334.00	2	13,086	0.02%
2024/01/04	47.2	338.30	48	335.68	331.50	-0.9	13,130	-0.01%
2024/01/03	97	339.13	75	338.42	339.50	22	12,941	0.17%
2024/01/02	130	339.08	104	336.37	342.00	26	12,972	0.20%	大買/大賣/
2023/12/29	136.1	330.03	117.3	336.13	327.00	18.8	12,959	0.14%	大買/大賣/
2023/12/28	50	339.91	57.4	337.04	348.00	-7.4	12,540	-0.06%
2023/12/27	16	319.26	15.2	319.09	316.50	0.9	12,407	0.01%
2023/12/26	31.3	324.53	31	323.02	315.00	0.3	12,443	0.00%
2023/12/25	37.4	333.85	26.1	334.70	333.50	11.3	12,426	0.09%
2023/12/22	6	320.92	6	320.25	321.00	0	12,567	0.00%
2023/12/21	15.2	321.47	14	323.79	318.50	1.2	12,690	0.01%
2023/12/20	54	330.33	54	332.22	329.00	0	12,710	0.00%
2023/12/19	34.5	333.14	37	335.90	332.50	-2.5	12,698	-0.02%
2023/12/18	15	343.60	19	345.44	340.00	-4	12,706	-0.03%
2023/12/15	37.2	360.33	35.8	357.56	347.50	1.4	12,695	0.01%
2023/12/14	21.4	355.09	25.2	355.04	355.00	-3.8	12,522	-0.03%
2023/12/13	40.5	362.40	39	362.17	355.50	1.5	12,405	0.01%
2023/12/12	23	350.65	21	352.31	356.00	2	12,247	0.02%
2023/12/11	36.6	343.29	44	341.37	339.00	-7.4	12,126	-0.06%
2023/12/08	18.1	365.37	20.2	363.50	367.00	-2.1	11,943	-0.02%
2023/12/07	46.1	363.16	44.3	363.02	360.50	1.8	11,751	0.02%
2023/12/06	52.4	345.55	52.2	344.03	345.00	0.2	11,318	0.00%
2023/12/05	135.1	328.02	135.4	318.79	340.00	-0.3	10,842	0.00%	大買/大賣/
2023/12/04	87	306.95	93.1	303.73	309.50	-6.1	10,334	-0.06%
2023/12/01	128.5	287.17	132	288.50	285.00	-3.5	10,050	-0.03%	大買/大賣/
2023/11/30	127.1	280.14	121	278.34	280.00	6.1	9,890	0.06%	大買/大賣/
2023/11/29	8	272.88	8	272.13	274.50	0	9,933	0.00%
2023/11/28	13	274.81	20	270.98	275.50	-7	10,156	-0.07%
2023/11/27	110	269.65	115	273.86	266.50	-5	10,131	-0.05%	大買/大賣/
2023/11/24	44	270.25	39	269.40	275.00	5	9,994	0.05%
2023/11/23	2	254.49	9	255.50	252.50	-7	9,949	-0.07%
2023/11/22	6	258.67	8.1	259.79	256.00	-2.1	10,050	-0.02%
2023/11/21	8	265.12	13	263.85	262.00	-5	10,180	-0.05%
2023/11/20	15	266.83	16.8	266.98	263.50	-1.8	10,417	-0.02%
2023/11/17	35.4	279.94	30	278.17	273.00	5.4	10,720	0.05%
2023/11/16	54.4	276.60	49	278.00	280.00	5.4	10,852	0.05%
2023/11/15	72.1	274.64	91.2	274.35	275.50	-19	10,892	-0.17%
2023/11/14	22.1	252.32	21.2	252.94	258.50	0.9	10,845	0.01%
2023/11/13	21.1	243.14	24.4	244.06	247.50	-3.3	10,839	-0.03%
2023/11/10	9	235.83	15	236.40	237.50	-6	10,923	-0.05%
2023/11/09	22.1	244.91	24	239.60	234.50	-1.9	10,959	-0.02%
2023/11/08	19	243.13	21	243.24	242.00	-2	10,935	-0.02%
2023/11/07	78.1	247.18	64.1	241.87	242.00	14	10,964	0.13%
2023/11/06	29	236.40	18.1	237.07	241.00	10.9	10,911	0.10%
2023/11/03	25.1	227.60	22	228.25	225.00	3.1	10,967	0.03%
2023/11/02	34.2	226.16	30	223.72	224.50	4.2	10,967	0.04%
2023/11/01	14	220.68	17	221.24	224.00	-3	10,955	-0.03%
2023/10/31	27	238.57	30.3	230.81	224.00	-3.3	10,889	-0.03%
2023/10/30	16	247.22	11	246.05	244.00	5	10,858	0.05%
2023/10/27	26.1	255.89	91.2	254.00	251.00	-65.1	11,053	-0.59%
2023/10/26	10	261.10	40	262.65	262.00	-30	10,964	-0.27%
2023/10/25	23.2	267.42	18.1	263.96	260.50	5.1	10,877	0.05%
2023/10/24	20	268.90	20.1	270.21	264.50	-0.1	10,767	0.00%
2023/10/23	19.3	272.77	30	275.55	276.00	-10.7	10,637	-0.10%
2023/10/20	12	260.38	12	261.25	263.00	0	10,519	0.00%
2023/10/19	13	267.50	9	266.44	260.50	4	10,436	0.04%
2023/10/18	8	274.56	10.1	273.07	270.00	-2.1	10,358	-0.02%
2023/10/17	22.1	284.08	20	283.95	282.00	2	10,301	0.02%
2023/10/16	15	286.76	12.5	285.53	286.50	2.5	10,209	0.02%
2023/10/13	13	280.96	14.4	281.02	279.00	-1.4	10,184	-0.01%
2023/10/12	18.4	289.88	21	284.79	282.00	-2.6	10,510	-0.02%
2023/10/11	24	296.33	18.2	296.18	291.50	5.9	10,446	0.06%
2023/10/06	34	293.81	42.5	295.22	300.50	-8.5	10,317	-0.08%
2023/10/05	52	282.13	39.3	284.50	287.00	12.7	10,182	0.13%
2023/10/04	8.5	267.79	11	269.50	271.50	-2.5	9,949	-0.03%
2023/10/03	13.4	264.68	12.3	263.42	264.50	1.1	9,877	0.01%
2023/10/02	31.5	268.17	22.8	267.33	261.00	8.7	9,718	0.09%
2023/09/28	50.8	265.30	24.1	264.55	271.00	26.7	9,563	0.28%
2023/09/27	123	259.78	49.1	261.54	265.00	73.9	9,350	0.79%	大買/
2023/09/26	18.5	249.83	15.1	250.40	251.50	3.4	9,032	0.04%
2023/09/25	8	237.69	7	237.57	237.00	1	8,848	0.01%
2023/09/22	11.1	242.53	10	240.65	236.00	1	8,783	0.01%
2023/09/21	7.1	247.30	12	245.79	244.50	-4.9	8,758	-0.06%
2023/09/20	21	245.69	18	246.22	248.00	3	8,738	0.03%
2023/09/19	4.1	240.53	10.5	239.74	237.50	-6.5	8,858	-0.07%
2023/09/18	9	249.94	19.8	249.95	246.50	-10.8	8,894	-0.12%
2023/09/15	6.1	259.17	9	258.72	257.50	-3	8,950	-0.03%
2023/09/14	17	258.06	20	261.13	258.00	-3	9,015	-0.03%
2023/09/13	27	271.44	23	271.72	266.00	4	9,182	0.04%
2023/09/12	2	282.50	12	271.00	283.00	-10	9,729	-0.10%
2023/09/11	8	284.75	7	279.29	277.50	1	9,959	0.01%
2023/09/08	15	294.10	11	293.01	293.00	4	10,021	0.04%
2023/09/07	14	289.61	15	290.57	290.50	-1	10,082	-0.01%
2023/09/06	2.1	292.71	7.3	294.08	290.00	-5.2	10,299	-0.05%
2023/09/05	20.3	289.43	16	289.78	289.00	4.3	10,371	0.04%
2023/09/04	33	302.18	34.2	302.94	300.00	-1.2	10,417	-0.01%
2023/09/01	65.8	310.34	59.2	307.22	292.50	6.6	10,454	0.06%
2023/08/31	16.1	294.62	16.1	296.49	299.50	0	10,427	0.00%
2023/08/30	35	291.24	36	289.11	293.00	-1	11,197	-0.01%
2023/08/29	23	284.26	22	285.11	289.00	1	11,426	0.01%
2023/08/28	10.4	281.97	8	273.44	275.00	2.4	11,457	0.02%
2023/08/25	24.2	284.28	27	285.09	286.50	-2.8	11,690	-0.02%
2023/08/24	42.4	289.30	53	290.04	280.50	-10.6	11,751	-0.09%
2023/08/23	44	278.50	50	277.57	276.50	-6	11,892	-0.05%
2023/08/22	110	268.56	101	266.75	276.50	9	11,782	0.08%	大買/大賣/
2023/08/21	18	241.33	27.5	246.46	251.50	-9.5	11,843	-0.08%
2023/08/18	40.4	241.42	28.5	237.94	229.00	11.8	11,991	0.10%
2023/08/17	31	230.31	28	234.09	236.00	3	12,409	0.02%
2023/08/16	13	213.73	11	212.59	220.50	2	12,760	0.02%
2023/08/15	8	205.08	19	204.39	211.50	-11	13,520	-0.08%
2023/08/14	8.4	202.01	14	197.70	192.50	-5.7	13,995	-0.04%
2023/08/11	26	211.67	37	209.19	211.50	-11	14,177	-0.08%
2023/08/10	86	218.05	64.2	211.45	208.50	21.9	14,810	0.15%
2023/08/09	40.5	223.70	17.2	223.26	224.00	23.3	15,071	0.15%
2023/08/08	7.1	210.82	11	210.55	215.00	-3.9	15,351	-0.03%
2023/08/07	14.1	212.16	14	214.86	210.00	0.1	15,491	0.00%
2023/08/04	4.1	212.39	5	208.80	213.00	-0.9	15,662	-0.01%
2023/08/02	16.1	212.04	14	210.14	204.50	2.1	16,601	0.01%
2023/08/01	29	229.82	28.3	230.77	215.50	0.8	16,927	0.00%
2023/07/31	0.1	236.16	6.1	230.75	239.00	-6	16,830	-0.04%
2023/07/28	1	221.27	0	228.00	229.00	1	17,038	0.01%
2023/07/27	0	223.50	3.1	220.62	225.00	-3.1	17,452	-0.02%
2023/07/26	0.2	210.50	1	212.49	212.00	-0.8	17,983	0.00%
2023/07/25	2	204.00	2	202.50	206.00	0	18,129	0.00%
2023/07/24	1.1	200.12	1	215.00	202.50	0.1	18,317	0.00%
2023/07/21	0	216.86	1.1	207.38	216.00	-1	18,531	-0.01%
2023/07/20	0.1	196.37	0	197.25	207.00	0	18,924	0.00%
2023/07/19	5	194.50	23.2	196.36	194.50	-18.2	19,270	-0.09%
2023/07/18	0	0.00	2.1	211.79	205.00	-2.1	19,478	-0.01%
2023/07/17	101	209.34	87.1	212.19	217.50	13.9	19,696	0.07%	大買/
2023/07/14	69	190.93	80.6	193.18	200.00	-11.6	19,571	-0.06%
2023/07/13	7.2	182.46	5.5	180.22	182.00	1.7	19,921	0.01%
2023/07/12	3	172.78	17.5	172.72	179.50	-14.4	20,297	-0.07%
2023/07/11	0	165.50	7.6	165.65	166.00	-7.6	20,490	-0.04%
2023/07/10	4.1	156.07	5.5	159.00	160.50	-1.4	21,069	-0.01%
2023/07/07	1	149.50	1.2	149.67	149.50	-0.2	21,127	0.00%
2023/07/06	3.4	147.08	5.8	148.77	149.50	-2.4	21,463	-0.01%
2023/07/05	5.1	148.00	0.3	148.04	146.00	4.8	21,794	0.02%
2023/07/04	1	148.52	0.8	150.50	149.00	0.3	22,408	0.00%
2023/07/03	0.6	146.50	10	146.50	149.00	-9.4	22,625	-0.04%
2023/06/30	5.6	148.79	4	146.64	147.50	1.6	22,645	0.01%
2023/06/29	1.1	151.63	1	152.50	153.50	0.1	22,638	0.00%
2023/06/28	10.2	154.09	11	153.18	150.50	-0.8	22,599	0.00%
2023/06/27	24	160.29	30	157.35	154.00	-6	22,552	-0.03%
2023/06/26	42.4	165.65	55	163.12	162.50	-12.6	22,389	-0.06%
2023/06/21	13	163.31	13.1	163.92	163.50	-0.1	22,342	0.00%
2023/06/20	19	161.89	21	161.86	162.00	-2	22,277	-0.01%
2023/06/19	51	165.42	38.3	165.37	161.00	12.7	22,196	0.06%
2023/06/16	119.1	164.28	94.1	165.28	165.50	25	22,158	0.11%	大買/
2023/06/15	66	155.43	55.2	154.59	157.00	10.9	21,752	0.05%
2023/06/14	14.5	148.03	17	147.85	146.00	-2.5	21,479	-0.01%
2023/06/13	10.1	147.65	9	148.11	146.50	1.1	21,487	0.00%
2023/06/12	48	146.15	61.1	146.55	147.50	-13	21,458	-0.06%
2023/06/09	21	152.02	19	151.89	153.50	2	21,336	0.01%
2023/06/08	11.1	153.13	13	153.00	151.50	-1.9	21,375	-0.01%
2023/06/07	29	153.88	29	155.19	155.00	0	21,519	0.00%
2023/06/06	30	153.53	36	153.25	153.00	-6	21,748	-0.03%
2023/06/05	100.1	162.98	84	161.90	156.00	16.1	22,003	0.07%
2023/06/02	13	152.50	23	153.09	158.00	-10	21,575	-0.05%
2023/06/01	10	145.70	13.1	145.38	144.00	-3.1	21,395	-0.01%
2023/05/31	39	142.73	29	141.86	145.00	10	21,260	0.05%
2023/05/30	20	140.33	18	140.03	141.00	2	20,917	0.01%
2023/05/29	47.1	142.56	39	142.50	141.00	8.1	20,759	0.04%
2023/05/26	31	139.43	30	138.50	135.50	1	20,465	0.00%
2023/05/25	46	141.45	45	141.68	141.00	1	20,375	0.00%
2023/05/24	31	137.44	30.4	137.19	139.00	0.6	20,944	0.00%
2023/05/23	85	132.22	85	132.05	137.00	0	21,081	0.00%
2023/05/22	72	128.10	76	127.39	128.50	-4	20,821	-0.02%
2023/05/19	80	122.01	81	122.34	123.50	-1	20,484	0.00%
2023/05/18	57	112.79	71.2	114.14	117.50	-14.2	19,659	-0.07%
2023/05/17	79.1	108.67	74	109.21	107.00	5	19,385	0.03%
2023/05/16	130	107.43	124	107.89	109.50	6	19,125	0.03%	大買/大賣/
2023/05/15	53	105.41	56	105.36	105.00	-3	18,444	-0.02%
2023/05/12	34	97.69	39.4	97.52	101.50	-5.4	18,028	-0.03%
2023/05/11	34	97.69	39.4	97.52	95.40	-5.4	17,657	-0.03%
2023/05/10	76.2	99.52	45	99.92	98.90	31.2	17,423	0.18%
2023/05/09	70.2	108.27	98	107.06	103.00	-27.8	17,153	-0.16%
2023/05/08	41	104.09	60	106.08	109.00	-19	16,130	-0.12%
2023/05/05	26.1	98.91	47.1	98.60	99.10	-21	15,714	-0.13%
2023/05/04	42.1	98.40	29	98.87	99.30	13.1	15,651	0.08%
2023/05/03	114.1	98.80	95.5	99.12	97.40	18.6	15,618	0.12%	大買/
2023/05/02	91	100.37	95.1	100.47	103.50	-4.1	15,474	-0.03%
2023/04/28	33.5	94.51	41	94.94	94.90	-7.5	15,106	-0.05%
2023/04/27	28.2	90.95	25	90.54	92.60	3.2	15,100	0.02%
2023/04/26	23	93.00	21	92.32	92.30	2	14,970	0.01%
2023/04/25	49	96.81	39	93.66	93.70	10	14,800	0.07%
2023/04/24	57	98.62	97.5	98.05	98.80	-40.4	14,460	-0.28%
2023/04/21	100	96.42	79.1	95.76	95.40	20.9	14,258	0.15%
2023/04/20	9.1	99.00	11.1	99.07	97.10	-2	14,161	-0.01%
2023/04/19	60.1	99.04	42.1	99.02	99.00	18.1	14,099	0.13%
2023/04/18	48	99.86	59.1	100.04	97.90	-11.1	14,320	-0.08%
2023/04/17	87.2	98.01	61	98.50	97.10	26.2	14,921	0.18%
2023/04/14	22	97.01	26	96.13	94.70	-4	15,018	-0.03%
2023/04/13	83	98.82	76.2	97.98	95.00	6.8	15,106	0.04%
2023/04/12	65	95.07	60.1	95.64	96.80	4.9	14,531	0.03%
2023/04/11	59.3	85.43	61.2	86.34	88.00	-1.9	14,422	-0.01%
2023/04/10	121.2	81.39	134.2	81.94	80.00	-13	14,136	-0.09%	大買/大賣/
2023/04/07	87.1	75.81	91.5	76.54	78.90	-4.4	13,888	-0.03%
2023/04/06	15.2	70.52	45	72.45	73.40	-29.8	13,320	-0.22%
2023/03/31	22	69.52	20	69.75	69.30	2	13,138	0.02%
2023/03/30	1.1	69.32	4	70.05	70.10	-2.9	13,147	-0.02%
2023/03/29	9	69.48	1	69.10	69.50	8	13,175	0.06%
2023/03/28	4	68.78	5	68.94	69.00	-1	13,250	-0.01%
2023/03/27	11	70.15	3	71.77	69.20	8	13,199	0.06%
2023/03/24	3	71.37	3.1	71.36	71.60	-0.1	13,146	0.00%
2023/03/23	67	71.08	69	69.86	71.10	-2	13,169	-0.02%
2023/03/22	24	71.25	18	70.94	70.30	6	13,179	0.05%
2023/03/21	88	71.92	73	72.07	71.20	15	13,105	0.11%
2023/03/20	10	69.80	14.1	69.98	72.00	-4	12,850	-0.03%
2023/03/17	93	65.83	89	66.81	66.70	4	12,670	0.03%
2023/03/16	14	67.27	18.1	66.70	66.20	-4.1	12,877	-0.03%
2023/03/15	25	67.72	21.1	67.04	67.40	4	13,338	0.03%
2023/03/14	28	67.66	21	67.47	66.80	7	13,476	0.05%
2023/03/13	27.1	67.13	37.3	67.42	67.00	-10.2	13,395	-0.08%
2023/03/10	52.4	71.27	33	70.94	70.00	19.4	13,319	0.15%
2023/03/09	50	74.16	51	74.14	75.50	-1	13,009	-0.01%
2023/03/08	51.1	72.12	69	72.13	72.70	-18	12,513	-0.14%
2023/03/07	46	69.47	37	69.44	68.90	9	12,001	0.07%
2023/03/06	11	65.28	9.1	65.61	65.60	2	11,557	0.02%
2023/03/03	17	64.04	14	63.79	63.00	3	11,394	0.03%
2023/03/02	3	63.50	5	63.82	63.00	-2	11,292	-0.02%
2023/03/01	5	62.86	7	63.16	63.50	-2	11,251	-0.02%
2023/02/24	14.1	64.47	10.1	63.80	63.00	4	11,218	0.04%
2023/02/23	14	63.89	13	64.01	64.30	1	11,108	0.01%
2023/02/22	78.1	65.32	62	65.17	64.80	16.1	10,890	0.15%
2023/02/21	35	62.45	59.1	63.57	64.50	-24.1	9,936	-0.24%
2023/02/20	26	58.66	41.1	58.93	58.70	-15.1	9,340	-0.16%
2023/02/17	29.1	57.28	25	57.45	57.80	4.1	8,918	0.05%
2023/02/16	25.1	56.48	18	56.53	56.00	7.1	8,693	0.08%
2023/02/15	21	56.00	43.1	56.17	55.50	-22.1	8,537	-0.26%
2023/02/14	19	53.27	16	53.16	53.50	3	8,236	0.04%
2023/02/13	5.5	53.08	2	53.15	53.10	3.5	8,187	0.04%
2023/02/10	11	55.04	6	55.18	54.50	5	8,088	0.06%
2023/02/09	18	55.69	19	55.90	55.50	-1	8,006	-0.01%
2023/02/08	5	55.34	4	55.23	54.70	1	7,887	0.01%
2023/02/07	9	55.00	10	55.10	55.10	-1	7,838	-0.01%
2023/02/06	22	54.60	15	54.77	54.90	7	7,803	0.09%
2023/02/03	18	54.74	17	54.34	54.50	1	7,776	0.01%
2023/02/02	23	55.98	20	57.01	56.00	3	7,691	0.04%
2023/02/01	18.1	56.93	15.3	57.03	56.40	2.8	7,549	0.04%
2023/01/31	16.1	55.68	15	55.96	56.50	1.1	7,360	0.01%
2023/01/30	28	53.50	47	54.36	54.40	-19	7,096	-0.27%
2023/01/17	24	52.28	18	51.96	52.30	6	6,920	0.09%
2023/01/16	0	0.00	1	50.80	50.70	-1	6,779	-0.01%
2023/01/13	7	50.81	8.1	50.52	50.20	-1.1	6,744	-0.02%
2023/01/12	3	51.87	10	51.40	51.00	-7	6,740	-0.10%
2023/01/11	24	52.62	11	52.39	52.20	13	6,691	0.19%
2023/01/10	17	52.34	15	52.22	52.40	2	6,550	0.03%
2023/01/09	23	52.20	10	52.23	52.40	13	6,462	0.20%
2023/01/06	38	53.82	43.1	53.07	52.10	-5.1	6,331	-0.08%
2023/01/05	57.3	58.12	60	58.27	56.90	-2.8	5,863	-0.05%
2023/01/04	25	54.27	24.1	55.84	57.60	0.9	4,884	0.02%
2023/01/03	25.1	50.67	31.3	51.15	52.40	-6.2	4,383	-0.14%
2022/12/30	12	49.70	19	49.41	48.30	-7	3,991	-0.18%
2022/12/29	1	48.30	1	49.30	49.30	0	3,947	0.00%
2022/12/28	4	49.04	2	48.83	48.75	2	4,010	0.05%
2022/12/27	5	49.55	7	49.11	49.10	-2	4,007	-0.05%
2022/12/26	11	48.79	5	49.00	49.50	6	3,948	0.15%
2022/12/23	1	48.15	1	48.90	48.90	0	3,954	0.00%
2022/12/22	3	48.13	6	48.13	47.90	-3	4,034	-0.07%
2022/12/21	3	47.92	2	48.08	48.05	1	4,105	0.02%
2022/12/20	9	49.00	10	48.62	47.35	-1	4,102	-0.02%
2022/12/19	2	48.03	3	48.00	47.80	-1	4,080	-0.02%
2022/12/16	5	49.32	10	49.07	49.20	-5	4,153	-0.12%
2022/12/15	8	49.03	6	49.17	48.90	2	4,340	0.05%
2022/12/14	5	49.69	21	49.79	49.25	-16	4,679	-0.34%
2022/12/13	3	48.73	8	48.31	48.45	-5	4,798	-0.10%
2022/12/12	1	48.70	1	48.00	48.35	0	4,889	0.00%
2022/12/09	23	49.06	14.5	48.87	48.80	8.6	4,865	0.18%
2022/12/08	61	50.17	45	49.83	49.60	16	4,771	0.34%
2022/12/07	70	49.40	68	49.54	49.65	2	4,481	0.04%
2022/12/06	47	47.22	57	48.56	48.70	-10	3,873	-0.26%
2022/12/05	0.5	44.00	7	44.33	44.30	-6.6	3,623	-0.18%
2022/12/02	5	43.49	10	43.36	42.70	-5	3,578	-0.14%
2022/12/01	1	42.05	0	0.00	41.80	1	3,472	0.03%
2022/11/29	5	41.50	2	41.55	41.40	3	3,528	0.09%
2022/11/28	0	0.00	4.1	41.41	41.35	-4.1	3,655	-0.11%
2022/11/25	1	41.95	2	41.05	40.70	-1	3,661	-0.03%
2022/11/24	2	40.60	1	40.45	40.70	1	3,670	0.03%
2022/11/23	3	40.38	2	40.90	39.95	1	3,712	0.03%
2022/11/22	3	41.00	10	41.25	41.20	-7	3,684	-0.19%
2022/11/21	5	40.80	5	40.54	40.50	0	3,607	0.00%
2022/11/18	0	0.00	1	38.85	38.20	-1	3,553	-0.03%
2022/11/17	0	0.00	5	38.64	38.70	-5	3,577	-0.14%
2022/11/16	3	37.75	0	0.00	37.55	3	3,573	0.08%
2022/11/15	8	37.98	0	0.00	38.40	8	3,578	0.22%
2022/11/14	2	37.78	4	37.88	38.10	-2	3,590	-0.06%
2022/11/11	6	37.88	1	38.40	36.90	5	3,643	0.14%
2022/11/10	1	38.40	0	0.00	37.75	1	3,711	0.03%
2022/11/09	0	0.00	1	39.00	39.05	-1	3,727	-0.03%
2022/11/08	1	38.70	0	0.00	38.60	1	3,726	0.03%
2022/11/07	1	38.60	1	39.00	39.00	0	3,723	0.00%
2022/11/04	0	0.00	1	38.95	38.95	-1	3,764	-0.03%
2022/11/01	0	0.00	0.1	37.95	37.90	-0.1	3,801	0.00%
2022/10/28	0	36.90	4	36.40	36.20	-4	3,790	-0.11%
2022/10/27	0	0.00	5	38.05	38.05	-5	3,778	-0.13%
2022/10/26	2	38.00	0	0.00	37.50	2	3,779	0.05%
2022/10/25	2	38.40	2	38.80	38.45	0	3,769	0.00%
2022/10/24	2	38.45	2	38.75	38.45	0	3,772	0.00%
2022/10/21	3.1	37.81	6	37.98	38.00	-2.9	3,779	-0.08%
2022/10/20	8	39.89	6	40.15	39.00	2	3,746	0.05%
2022/10/19	17	40.95	15	40.63	40.65	2	3,718	0.05%
2022/10/18	1.1	41.01	1	41.70	41.00	0.1	3,724	0.00%
2022/10/17	14	40.90	3	41.37	41.50	11	3,704	0.30%
2022/10/14	1	43.85	3	43.67	42.90	-2	3,650	-0.05%
2022/10/13	6	41.88	6	42.33	41.70	0	3,584	0.00%
2022/10/12	15	42.77	12	42.73	43.45	3	3,536	0.08%
2022/10/11	4	41.21	5	41.74	42.40	-1	3,429	-0.03%
2022/10/07	4	41.39	2	41.30	41.20	2	3,380	0.06%
2022/10/06	7	42.66	0	0.00	42.30	7	3,426	0.20%
2022/10/05	4	42.85	10	43.23	43.20	-6	3,386	-0.18%
2022/10/04	7	41.66	16	41.94	41.90	-9	3,296	-0.27%
2022/10/03	29	41.04	26	40.15	40.05	3	3,240	0.09%
2022/09/30	1	41.60	3	41.37	41.60	-2	3,204	-0.06%
2022/09/29	12	42.05	11	41.93	41.70	1	3,138	0.03%
2022/09/28	2	41.00	3	41.67	40.45	-1	3,009	-0.03%
2022/09/27	7	41.35	3	41.32	42.00	4	2,891	0.14%
2022/09/26	6	41.27	5	40.83	40.30	1	2,822	0.04%
2022/09/23	17	45.01	14	44.66	44.20	3	2,741	0.11%
2022/09/22	96	44.43	100	44.38	44.90	-4	2,634	-0.15%
2022/09/21	67	44.69	64	44.79	44.00	3	2,393	0.13%
2022/09/20	4	43.38	8	43.53	43.50	-4	1,968	-0.20%
2022/09/19	10	41.54	6	41.21	40.40	4	1,755	0.23%
2022/09/16	6	40.16	1	40.05	39.15	5	1,629	0.31%
2022/09/15	2	39.38	2	39.15	39.75	0	1,578	0.00%
2022/09/14	1	39.25	0	0.00	39.35	1	1,569	0.06%
2022/09/13	3	40.03	3	39.97	40.05	0	1,564	0.00%
2022/09/08	2	40.65	2	39.95	40.25	0	1,554	0.00%
2022/09/06	4	40.90	13	40.23	39.45	-9	1,604	-0.56%
2022/09/05	16	41.40	8	41.09	41.20	8	1,577	0.51%
2022/09/02	14	41.01	12	41.44	42.00	2	1,529	0.13%
2022/09/01	7	40.16	8	39.68	39.55	-1	1,390	-0.07%
2022/08/31	3	41.10	14.5	40.83	40.70	-11.5	1,364	-0.84%
2022/08/30	10	40.25	7	40.49	39.55	3	1,303	0.23%
2022/08/29	1.5	39.17	0	0.00	39.00	1.5	1,245	0.12%
2022/08/26	1	39.20	0	0.00	39.10	1	1,238	0.08%
2022/08/24	2	39.50	2	39.83	39.45	0	1,220	0.00%
2022/08/23	0	38.65	0	38.50	38.35	0	1,184	0.00%
2022/08/19	0	0.00	0	39.34	38.70	0	1,157	0.00%
2022/08/18	3	40.27	3	39.47	39.30	0	1,131	0.00%
2022/08/17	5	40.21	9.1	39.76	39.00	-4.1	1,067	-0.38%
2022/08/16	8	38.28	5	38.11	38.70	3	970	0.31%
2022/08/15	8	36.82	7	36.68	36.95	1	924	0.11%
2022/08/11	5	36.27	4	36.25	36.30	1	924	0.11%
2022/08/10	9	37.71	13.1	38.06	38.10	-4.1	879	-0.46%
2022/08/08	3	35.95	0	0.00	36.10	3	825	0.36%
2022/08/04	1	35.00	0	0.00	35.65	1	836	0.12%
2022/08/03	1	36.10	0.1	36.20	36.05	0.9	833	0.11%
2022/07/29	3	37.30	3	37.28	37.10	0	846	0.00%
2022/07/28	2	37.10	4	37.43	37.75	-2	844	-0.24%
2022/07/26	5.2	37.31	3	37.68	36.50	2.2	834	0.26%
2022/07/25	2	38.30	2	38.00	38.60	0	819	0.00%
2022/07/22	0	0.00	3	37.00	36.70	-3	804	-0.37%
2022/07/21	1	36.75	0	0.00	36.85	1	819	0.12%
2022/07/20	8	37.28	8	37.00	36.85	0	869	0.00%
2022/07/15	2	37.20	9	37.10	37.20	-7	883	-0.79%
2022/07/14	11	36.96	9	37.10	37.00	2	911	0.22%
2022/07/13	7	36.05	0	35.30	36.10	7	851	0.82%
2022/07/07	3	33.50	0	0.00	34.60	3	890	0.34%
2022/07/05	4	35.65	4	35.58	35.00	0	940	0.00%
2022/07/04	0	34.00	0	0.00	34.00	0	980	0.00%
2022/07/01	7	35.92	6	35.28	33.80	1	1,032	0.10%
2022/06/30	5	34.94	5	35.20	35.65	0	1,134	0.00%
2022/06/28	5	36.30	8	36.55	35.15	-3	1,199	-0.25%
2022/06/24	7	35.42	11	35.26	35.60	-4	1,177	-0.34%
2022/06/22	0	0.00	3	33.25	33.20	-3	1,166	-0.26%
2022/06/20	4	33.00	0	0.00	32.55	4	1,199	0.33%
2022/06/16	8	34.98	5	34.66	34.20	3	1,273	0.24%
2022/06/15	6	36.35	3	36.83	35.00	3	1,273	0.24%
2022/06/07	2	36.10	0	0.00	36.10	2	1,490	0.13%
2022/06/06	0	0.00	1	36.45	36.30	-1	1,495	-0.07%
2022/06/01	1	36.30	1	36.20	36.10	0	1,511	0.00%
2022/05/30	2	36.00	5	36.00	36.15	-3	1,528	-0.20%
2022/05/24	1	34.55	3	34.52	34.55	-2	1,540	-0.13%
2022/05/19	1	34.15	0	0.00	34.60	1	1,549	0.06%
2022/05/17	0	34.50	1	34.65	34.55	-1	1,545	-0.06%
2022/05/16	0	0.00	3	34.40	34.35	-3	1,548	-0.19%
2022/05/12	0.1	34.16	0	0.00	33.70	0.1	1,560	0.00%
2022/05/11	0	0.00	3	34.80	34.80	-3	1,553	-0.19%
2022/05/10	0.1	35.40	3	36.20	35.70	-3	1,557	-0.19%
2022/05/09	8.1	35.49	0	0.00	35.40	8.1	1,556	0.52%
2022/05/06	0	37.75	4	37.63	37.60	-4	1,549	-0.26%
2022/05/04	1	38.25	1	38.05	38.00	0	1,553	0.00%
2022/04/29	0	0.00	20	38.69	38.30	-20	1,573	-1.27%
2022/04/28	2	38.45	2	38.88	38.40	0	1,574	0.00%
2022/04/27	48	38.96	26	39.03	39.20	22	1,579	1.39%
2022/04/26	19	40.13	23	40.33	40.20	-4	1,584	-0.25%
2022/04/25	2	38.25	3	39.02	38.90	-1	1,699	-0.06%
2022/04/21	1	41.25	3	40.67	40.35	-2	1,807	-0.11%
2022/04/20	8	42.01	8	42.31	41.10	0	2,108	0.00%
2022/04/19	5	42.07	5	42.22	41.90	0	2,397	0.00%
2022/04/18	1	42.00	2	42.90	41.90	-1	2,478	-0.04%
2022/04/15	13	42.82	11	43.37	42.55	2	2,467	0.08%
2022/04/14	1	42.70	6	42.72	43.00	-5	2,444	-0.20%
2022/04/13	5	42.30	0	0.00	42.15	5	2,427	0.21%
2022/04/12	4	42.30	3	42.25	42.15	1	2,426	0.04%
2022/04/11	9	43.61	4	43.85	43.50	5	2,394	0.21%
2022/04/08	1	44.35	9	43.90	44.20	-8	2,363	-0.34%
2022/04/07	11	43.35	2	43.63	42.30	9	2,310	0.39%
2022/04/06	14	44.15	26.1	44.01	44.60	-12.1	2,254	-0.54%
2022/04/01	4	41.70	4	42.20	42.00	0	2,133	0.00%
2022/03/31	9	41.86	2.2	42.79	41.10	6.8	2,107	0.32%
2022/03/29	0	0.00	6	41.40	41.60	-6	2,049	-0.29%
2022/03/28	1	39.60	6	40.72	40.95	-5	2,038	-0.25%
2022/03/25	4	41.39	3	40.57	40.45	1	2,029	0.05%
2022/03/24	10	41.80	4	41.49	41.65	6	2,028	0.30%
2022/03/23	3	41.57	0	0.00	41.15	3	2,013	0.15%
2022/03/22	3	42.22	6	41.78	41.85	-3	2,001	-0.15%
2022/03/21	16	42.22	10.5	42.74	41.60	5.5	1,999	0.28%
2022/03/18	0	0.00	1	40.90	40.90	-1	1,933	-0.05%
2022/03/17	5	40.65	5	41.10	41.30	0	1,927	0.00%
2022/03/16	8	41.98	5	42.05	41.30	3	1,887	0.16%
2022/03/15	3	41.07	3.1	40.45	40.05	-0.1	1,786	-0.01%
2022/03/14	26	41.31	24	41.38	42.05	2	1,743	0.11%
2022/03/11	0	0.00	1	39.10	38.75	-1	1,649	-0.06%
2022/03/09	1	38.15	0	0.00	37.85	1	1,632	0.06%
2022/03/08	0	0.00	1	37.00	37.00	-1	1,629	-0.06%
2022/03/07	2	37.83	0	0.00	37.70	2	1,622	0.12%
2022/03/03	2	38.40	5	38.34	38.70	-3	1,636	-0.18%
2022/03/01	0	0.00	2	37.40	37.40	-2	1,627	-0.12%
2022/02/25	1	36.75	5	36.55	36.75	-4	1,626	-0.25%
2022/02/24	0	36.93	0.1	36.60	36.45	0	1,623	0.00%
2022/02/22	0.1	37.50	0	0.00	37.60	0.1	1,614	0.00%
2022/02/17	1	39.00	7	38.55	38.45	-6	1,612	-0.37%
2022/02/16	7	38.87	0	0.00	38.90	7	1,616	0.43%
2022/02/07	1	38.00	6	37.98	38.00	-5	1,580	-0.32%
2022/01/26	2	37.55	1	37.40	37.50	1	1,568	0.06%
2022/01/25	0	0.00	2	37.60	37.35	-2	1,569	-0.13%
2022/01/24	3	37.65	18	37.73	37.75	-15	1,571	-0.95%
2022/01/21	1	39.20	2	39.13	39.05	-1	1,548	-0.06%
2022/01/20	2	39.75	4	39.86	39.70	-2	1,541	-0.13%
2022/01/19	0	0.00	11	39.47	40.20	-11	1,525	-0.72%
2022/01/18	41	42.13	22	41.80	40.20	19	1,507	1.26%
2022/01/17	4	39.00	2	39.40	40.25	2	1,338	0.15%
2022/01/14	7	40.61	4	40.15	39.80	3	1,299	0.23%
2022/01/13	56	42.74	45	43.09	42.70	11	1,204	0.91%
2022/01/12	59.1	43.04	68	43.07	43.55	-8.9	888	-1.01%
2022/01/11	12	39.55	2.3	39.60	39.60	9.7	556	1.74%
2022/01/10	0.1	36.10	0	0.00	36.00	0.1	460	0.01%
2022/01/07	1	36.50	0	0.00	36.15	1	461	0.22%
2022/01/05	0	0.00	3.6	37.39	37.25	-3.6	470	-0.77%
2021/12/30	0	0.00	1	37.50	37.35	-1	472	-0.21%
2021/12/27	3	37.05	0	0.00	37.10	3	499	0.60%
2021/12/23	0	0.00	3	36.70	36.70	-3	564	-0.53%
2021/12/22	0	0.00	1	36.60	36.60	-1	585	-0.17%
2021/12/20	3	37.60	4	37.30	36.80	-1	583	-0.17%
2021/12/17	5	36.81	4	37.25	36.55	1	572	0.17%
2021/12/16	2	36.70	0	0.00	36.75	2	567	0.35%
2021/12/15	10	37.22	8	37.04	36.95	2	567	0.35%
2021/12/13	0	0.00	3	35.60	35.90	-3	571	-0.53%
2021/12/08	0	0.00	1	34.85	34.85	-1	595	-0.17%
2021/12/07	0.1	34.95	0	0.00	34.90	0.1	593	0.01%
2021/12/06	0	35.00	0	0.00	34.90	0	593	0.00%
2021/12/03	2	35.00	0	0.00	35.00	2	600	0.33%
2021/12/02	0	0.00	1	35.00	35.00	-1	601	-0.17%
2021/12/01	1	35.65	0	0.00	35.40	1	602	0.17%
2021/11/30	0	35.30	0	0.00	35.90	0	603	0.00%
2021/11/18	0	0.00	2	36.30	36.20	-2	603	-0.33%
2021/11/17	2	35.95	0	0.00	36.35	2	613	0.33%
2021/11/16	0	36.00	0	0.00	35.70	0	621	0.00%
2021/11/15	0.1	36.28	0	0.00	36.10	0.1	627	0.01%
2021/11/12	0.1	37.01	0	0.00	36.70	0.1	631	0.02%
2021/11/11	0	37.25	0	0.00	37.45	0	632	0.00%
2021/11/05	0	36.80	0	0.00	37.10	0	659	0.00%
2021/11/02	0	37.43	16	38.30	36.80	-16	683	-2.34%
2021/10/29	0	37.00	0	0.00	36.70	0	673	0.00%
2021/10/27	2	37.00	0	0.00	36.55	2	679	0.30%
2021/10/26	0	36.00	1	36.75	37.00	-1	688	-0.14%
2021/10/25	0	0.00	1	35.55	35.55	-1	687	-0.15%
2021/10/21	0	0.00	5	36.70	35.95	-5	729	-0.69%
2021/10/20	5	36.10	0	0.00	35.90	5	758	0.66%
2021/10/13	1	35.60	0	0.00	35.30	1	860	0.12%
2021/10/12	0.1	36.50	0	0.00	36.05	0.1	874	0.01%
2021/10/08	4.2	36.79	0	0.00	36.70	4.2	885	0.48%
2021/10/07	1	37.10	0	0.00	37.10	1	921	0.11%
2021/10/06	9	37.38	5	37.40	37.00	4	1,004	0.40%
2021/10/05	2	37.05	0	0.00	37.00	2	1,004	0.20%
2021/10/04	2	37.75	6	38.20	37.05	-4	1,003	-0.40%
2021/10/01	13	39.52	18.1	39.68	38.10	-5.1	996	-0.51%
2021/09/30	15	39.32	3	39.07	39.25	12	944	1.27%
2021/09/29	6	39.65	6	39.57	39.15	0	939	0.00%
2021/09/28	0.1	38.30	4	38.11	38.30	-4	927	-0.43%
2021/09/27	2	38.50	8	38.50	38.35	-6	935	-0.64%
2021/09/24	1	37.90	1	37.90	37.90	0	944	0.00%
2021/09/23	0	0.00	9	37.94	37.80	-9	956	-0.94%
2021/09/22	6	37.90	5	37.89	38.30	1	965	0.10%
2021/09/17	1	38.80	8	38.53	39.05	-7	964	-0.73%
2021/09/16	16	40.16	0	0.00	39.20	16	970	1.65%
2021/09/15	11	38.75	2	39.25	39.40	9	949	0.95%
2021/09/14	8	37.62	0	0.00	37.50	8	925	0.86%
2021/08/31	0	0.00	1	38.35	38.35	-1	972	-0.10%
2021/08/26	0	0.00	2	38.35	38.05	-2	988	-0.20%
2021/08/25	2	37.63	0	0.00	37.90	2	992	0.20%
2021/08/24	1	37.80	0	0.00	37.90	1	987	0.10%
2021/08/23	0	0.00	3	37.25	38.00	-3	988	-0.30%
2021/08/20	0	0.00	1	36.30	37.25	-1	990	-0.10%
2021/08/19	1	37.00	0	0.00	36.15	1	986	0.10%
2021/08/18	1	37.00	1	37.40	37.90	0	978	0.00%
2021/08/17	0	37.94	0	0.00	38.00	0	977	0.00%
2021/08/16	0	38.30	0	0.00	38.30	0	980	0.00%
2021/08/13	0	39.50	1	39.90	39.90	-1	977	-0.10%
2021/08/11	1	39.85	0	0.00	40.45	1	995	0.10%
2021/08/10	0	41.10	3	41.10	40.80	-3	1,012	-0.30%
2021/08/09	1	41.50	0	0.00	41.65	1	1,046	0.10%
2021/08/05	2	42.50	1	43.20	42.50	1	1,115	0.09%
2021/08/04	1	43.10	0	0.00	43.10	1	1,179	0.08%
2021/08/03	1	43.15	0	0.00	43.15	1	1,265	0.08%
2021/08/02	2	43.35	4	43.78	43.10	-2	1,409	-0.14%
2021/07/30	1	43.70	12	43.67	43.35	-11	1,576	-0.70%
2021/07/29	0	0.00	3	44.45	44.55	-3	1,634	-0.18%
2021/07/28	8	44.36	1	44.10	44.10	7	1,649	0.42%
2021/07/27	2	47.20	6	47.25	46.55	-4	1,679	-0.24%
2021/07/26	17	47.79	7	47.91	47.85	10	1,707	0.59%
2021/07/23	14	46.27	13	46.77	46.30	1	1,731	0.06%
2021/07/22	6	45.60	6	46.13	45.65	0	1,791	0.00%
2021/07/21	7	45.54	6	46.12	45.65	1	1,820	0.05%
2021/07/20	0	0.00	2	45.45	45.15	-2	1,842	-0.11%
2021/07/19	9	46.71	4	46.03	46.05	5	1,852	0.27%
2021/07/15	0	0.00	1	45.00	45.00	-1	1,878	-0.05%
2021/07/14	6	44.32	4	44.08	43.85	2	1,905	0.10%
2021/07/13	4	44.18	5	44.73	44.30	-1	1,937	-0.05%
2021/07/12	1	41.10	5	40.92	41.10	-4	1,897	-0.21%
2021/07/09	0	41.35	2	41.28	41.20	-2	2,013	-0.10%
2021/07/08	0	41.55	0	0.00	41.55	0	2,078	0.00%
2021/07/07	1	41.89	1	41.90	41.55	0	2,132	0.00%
2021/07/05	0	42.20	0	0.00	42.15	0	2,277	0.00%
2021/07/01	6	43.12	0	0.00	42.30	6	2,341	0.26%
2021/06/30	0	0.00	1	44.35	43.60	-1	2,366	-0.04%
2021/06/29	6	43.29	13	43.73	43.75	-7	2,394	-0.29%
2021/06/28	3	43.33	4	43.25	43.20	-1	2,390	-0.04%
2021/06/25	4	43.60	0	0.00	43.70	4	2,393	0.17%
2021/06/23	0	0.00	3	42.80	42.75	-3	2,402	-0.12%
2021/06/22	3	42.37	5	42.07	42.20	-2	2,405	-0.08%
2021/06/21	1	41.50	0	0.00	41.05	1	2,399	0.04%
2021/06/18	1	42.65	5	42.49	42.30	-4	2,409	-0.17%
2021/06/17	1	42.65	4	42.58	42.70	-3	2,422	-0.12%
2021/06/16	0	0.00	21	43.13	42.55	-21	2,439	-0.86%
2021/06/15	13	43.35	0	0.00	43.25	13	2,440	0.53%
2021/06/11	7	43.42	0	0.00	43.40	7	2,443	0.29%
2021/06/09	12	42.41	10	41.69	41.60	2	2,449	0.08%
2021/06/07	0	0.00	9	42.34	42.80	-9	2,480	-0.36%
2021/06/04	0	0.00	2	43.48	43.30	-2	2,485	-0.08%
2021/06/03	1	44.20	0	0.00	43.90	1	2,501	0.04%
2021/06/02	0	0.00	5	44.55	43.80	-5	2,543	-0.20%
2021/06/01	7	44.77	1	44.55	44.45	6	2,563	0.23%
2021/05/31	12	44.67	3	44.48	44.25	9	2,593	0.35%
2021/05/28	1	43.30	2	43.00	43.30	-1	2,667	-0.04%
2021/05/26	0	0.00	12	42.33	42.60	-12	2,678	-0.45%
2021/05/25	16	42.52	18	42.38	42.20	-2	2,682	-0.07%
2021/05/24	1	42.40	2	41.75	42.05	-1	2,688	-0.04%
2021/05/21	1	41.00	0	0.00	41.15	1	2,696	0.04%
2021/05/20	6	41.14	15	41.53	40.50	-9	2,710	-0.33%
2021/05/19	16	41.81	7	41.63	42.10	9	2,712	0.33%
2021/05/18	11	40.60	13	40.50	42.40	-2	2,721	-0.07%
2021/05/17	0	39.40	0	0.00	39.00	0	2,709	0.00%
2021/05/14	2	42.33	1	41.00	41.70	1	2,677	0.04%
2021/05/13	6	39.35	4	39.13	40.00	2	2,662	0.08%
2021/05/12	5	43.76	12	43.12	41.10	-7	2,689	-0.26%
2021/05/11	20	47.64	27.2	45.81	45.50	-7.1	2,633	-0.27%
2021/05/10	44.2	50.63	32.1	50.38	49.50	12.1	2,569	0.47%
2021/05/07	16	50.05	13	49.85	49.35	3	2,461	0.12%
2021/05/06	12	47.98	10	48.07	50.10	2	2,299	0.09%
2021/05/05	4	46.50	8	46.40	45.55	-4	2,236	-0.18%
2021/05/04	6	45.82	5	47.91	46.35	1	2,230	0.05%
2021/05/03	6	50.78	4	50.29	49.40	2	2,211	0.09%
2021/04/29	2	51.60	4	50.70	51.10	-2	2,193	-0.09%
2021/04/28	28.3	51.02	19.3	51.09	51.30	9	2,155	0.42%
2021/04/27	16	50.33	3	50.40	50.20	13	2,107	0.62%
2021/04/26	2	49.65	24	49.80	49.80	-22	2,082	-1.06%
2021/04/23	9	48.64	3	48.78	48.20	6	2,083	0.29%
2021/04/22	21	48.73	11	48.70	48.20	10	2,102	0.48%
2021/04/21	4	50.10	10	50.00	49.80	-6	2,066	-0.29%
2021/04/20	2	50.30	0	0.00	50.20	2	2,056	0.10%
2021/04/19	9	50.83	13	50.33	50.50	-4	2,043	-0.20%
2021/04/16	12	49.73	22	50.00	49.95	-10	2,002	-0.50%
2021/04/15	26	50.29	17	50.55	50.20	9	1,992	0.45%
2021/04/14	33	48.88	28	49.70	49.00	5	1,921	0.26%
2021/04/13	9	49.54	3	49.90	48.65	6	1,913	0.31%
2021/04/12	16	49.39	20	50.10	49.35	-4	1,870	-0.21%
2021/04/09	39	49.65	29.3	50.67	50.20	9.7	1,857	0.52%
2021/04/08	23	48.39	16.2	47.71	48.45	6.8	1,754	0.39%
2021/04/07	9	46.59	6	46.59	46.40	3	1,705	0.18%
2021/04/06	16	47.34	6.2	47.11	47.20	9.8	1,721	0.57%
2021/04/01	11.2	46.75	10	46.32	46.90	1.2	1,711	0.07%
2021/03/31	1	45.25	2	45.65	45.20	-1	1,687	-0.06%
2021/03/30	7	44.99	0	0.00	45.30	7	1,702	0.41%
2021/03/29	5.1	45.01	1	45.05	45.15	4.1	1,740	0.24%
2021/03/24	0	0.00	1	43.60	43.60	-1	1,817	-0.06%
2021/03/23	6.1	43.66	10	43.80	43.40	-4	1,839	-0.21%
2021/03/22	2	44.23	2	44.15	44.10	0	1,843	0.00%
2021/03/19	4.2	44.92	1	44.55	44.55	3.2	1,863	0.17%
2021/03/18	0	0.00	2	46.03	45.75	-2	1,869	-0.11%
2021/03/17	2	46.28	1	45.60	45.60	1	1,927	0.05%
2021/03/16	1	46.20	0	0.00	46.10	1	2,023	0.05%
2021/03/15	1	46.05	2	46.30	46.40	-1	2,089	-0.05%
2021/03/12	9	46.19	14	46.46	46.05	-5	2,181	-0.23%
2021/03/11	4	45.69	4	46.14	45.70	0	2,227	0.00%
2021/03/10	2.1	45.63	3	45.90	45.20	-0.9	2,270	-0.04%
2021/03/09	3	45.67	2	46.03	45.50	1	2,327	0.04%
2021/03/08	3	46.33	4	46.48	46.00	-1	2,498	-0.04%
2021/03/05	0	0.00	4	45.07	45.60	-4	2,524	-0.16%
2021/03/04	7	45.44	7	46.30	45.25	0	2,594	0.00%
2021/03/03	23	46.19	5	45.96	46.40	18	2,729	0.66%
2021/03/02	1	44.00	3	44.38	43.80	-2	2,736	-0.07%
2021/02/26	1	44.70	1	44.00	43.85	0	3,021	0.00%
2021/02/24	2.1	44.70	0	0.00	44.40	2.1	3,054	0.07%
2021/02/23	2	45.70	0	0.00	45.35	2	3,069	0.07%
2021/02/22	1	45.30	0	0.00	45.40	1	3,128	0.03%
2021/02/19	0	0.00	2	44.40	44.40	-2	3,135	-0.06%
2021/02/18	0.1	43.80	0	0.00	44.10	0.1	3,181	0.00%
2021/02/17	1	43.30	3	43.60	43.85	-2	3,189	-0.06%
2021/02/05	0	0.00	2	42.90	42.10	-2	3,201	-0.06%
2021/02/04	2	42.00	2.1	42.09	42.40	-0.1	3,260	0.00%
2021/02/03	10.1	42.11	4	41.95	41.35	6.1	3,354	0.18%
2021/02/01	0	0.00	1	42.15	41.65	-1	3,400	-0.03%
2021/01/29	3	44.18	4	43.83	42.85	-1	3,429	-0.03%
2021/01/28	8	42.73	0	0.00	42.75	8	3,536	0.23%
2021/01/27	0	0.00	1	43.65	43.85	-1	3,584	-0.03%
2021/01/26	1	44.50	2	44.43	44.40	-1	3,649	-0.03%
2021/01/25	0	0.00	3	45.35	45.35	-3	3,710	-0.08%
2021/01/22	6	43.75	6	43.83	43.90	0	3,748	0.00%
2021/01/21	1	43.25	2.3	42.52	42.55	-1.3	3,812	-0.03%
2021/01/20	1.3	42.76	0	0.00	42.40	1.3	4,147	0.03%
2021/01/18	2	43.78	5	44.07	45.50	-3	4,295	-0.07%
2021/01/15	2	46.20	0	0.00	44.80	2	4,681	0.04%
2021/01/14	1	46.80	2	46.80	46.85	-1	4,713	-0.02%
2021/01/13	11	47.28	2	47.45	47.30	9	4,769	0.19%
2021/01/12	3	47.17	0	0.00	46.80	3	4,802	0.06%
2021/01/11	2	48.30	0	0.00	48.30	2	4,867	0.04%
2021/01/08	0	0.00	7.1	47.73	48.50	-7.1	4,982	-0.14%
2021/01/07	1	48.20	0	0.00	47.80	1	5,141	0.02%
2021/01/06	6.1	46.94	6	47.39	46.85	0.1	5,382	0.00%
2021/01/05	4	48.75	0	0.00	48.75	4	5,540	0.07%
2020/12/30	1.3	49.34	0	0.00	49.30	1.3	6,023	0.02%
2020/12/29	9	49.62	8	49.30	49.15	1	6,171	0.02%
2020/12/28	0	0.00	1	49.55	49.25	-1	6,239	-0.02%
2020/12/25	1	50.00	4	49.96	49.80	-3	6,279	-0.05%
2020/12/24	3	50.57	0	0.00	50.20	3	6,314	0.05%
2020/12/23	1	50.60	2	49.45	50.40	-1	6,344	-0.02%
2020/12/22	11	49.34	11	48.72	48.45	0	6,478	0.00%
2020/12/21	4	49.95	5	49.97	50.00	-1	6,504	-0.02%
2020/12/18	2	50.65	2	50.50	50.50	0	6,545	0.00%
2020/12/17	3	50.53	3	50.50	50.20	0	6,592	0.00%
2020/12/15	2.1	50.88	2	50.65	50.70	0.1	6,711	0.00%
2020/12/14	2	51.25	0	0.00	52.40	2	6,751	0.03%
2020/12/11	10.1	52.71	5	52.38	52.40	5.1	6,811	0.07%
2020/12/10	27	55.01	29	55.28	53.90	-2	6,857	-0.03%
2020/12/09	8.1	54.93	6	54.77	54.60	2.1	6,968	0.03%
2020/12/08	12	54.65	7	54.77	55.00	5	7,502	0.07%
2020/12/07	2	53.50	13	53.65	53.90	-11	7,652	-0.14%
2020/12/04	11	52.79	8	53.43	52.60	3	7,674	0.04%
2020/12/03	12	53.88	9	53.96	53.70	3	7,727	0.04%
2020/12/02	25	55.93	22	55.13	53.90	3	7,876	0.04%
2020/12/01	7	53.33	11	53.64	53.60	-4	7,773	-0.05%
2020/11/30	10	53.86	10	53.65	53.30	0	7,838	0.00%
2020/11/27	11	53.45	15	53.39	52.90	-4	7,803	-0.05%
2020/11/26	8	52.74	9	52.99	52.60	-1	7,738	-0.01%
2020/11/25	82	52.85	68	52.61	52.00	14	7,863	0.18%
2020/11/24	5	51.08	6	50.75	50.50	-1	7,614	-0.01%
2020/11/23	2	50.10	3	50.53	50.60	-1	7,686	-0.01%
2020/11/20	3	50.47	1	50.40	50.30	2	7,700	0.03%
2020/11/19	16	50.96	15	51.06	51.00	1	7,782	0.01%
2020/11/18	1	50.10	1	49.60	50.00	0	7,818	0.00%
2020/11/17	4	49.69	1	50.10	49.40	3	7,896	0.04%
2020/11/16	1	48.75	0.2	48.90	48.70	0.8	7,968	0.01%
2020/11/13	2	49.00	3.2	48.98	49.05	-1.2	8,049	-0.01%
2020/11/12	3.2	48.49	6	48.62	48.40	-2.8	8,314	-0.03%
2020/11/11	4	49.44	2	50.30	49.05	2	8,505	0.02%
2020/11/10	7	50.37	10.1	51.19	50.60	-3.1	8,463	-0.04%
2020/11/09	6	51.82	7	52.00	51.80	-1	8,424	-0.01%
2020/11/06	1	51.00	2.1	51.79	51.10	-1.1	8,394	-0.01%
2020/11/05	39	51.91	36.3	52.20	51.40	2.8	8,393	0.03%
2020/11/04	3.1	50.60	4	50.70	50.50	-1	8,302	-0.01%
2020/11/03	2.3	51.36	7.1	51.25	51.30	-4.8	8,301	-0.06%
2020/11/02	7	50.44	5.1	50.52	50.10	1.9	8,341	0.02%
2020/10/30	5	51.42	5	51.30	50.80	0	8,297	0.00%
2020/10/29	9.2	51.05	13	51.06	51.60	-3.8	8,247	-0.05%
2020/10/28	69	53.58	72.1	53.54	52.10	-3.1	8,190	-0.04%
2020/10/27	7.1	52.06	6	52.45	51.80	1.1	7,870	0.01%
2020/10/26	19.1	52.23	8	52.00	52.50	11.1	7,864	0.14%
2020/10/23	78	52.75	87	53.07	53.00	-9	7,845	-0.11%
2020/10/22	3	50.17	4	49.85	50.30	-1	7,533	-0.01%
2020/10/21	20	50.17	2	50.43	50.40	18	7,581	0.24%
2020/10/20	3	49.87	9	50.29	50.70	-6	7,627	-0.08%
2020/10/19	4.3	50.21	0	0.00	50.30	4.3	7,938	0.05%
2020/10/16	13	51.39	28	49.98	50.40	-15	8,004	-0.19%
2020/10/15	28	51.31	26	50.86	51.60	2	7,916	0.03%
2020/10/14	19	51.24	22	51.15	51.00	-3	7,792	-0.04%
2020/10/13	18	49.46	14	49.58	49.35	4	7,746	0.05%
2020/10/12	25	48.99	21	49.36	50.80	4	7,563	0.05%
2020/10/07	8	46.20	5	45.89	46.45	3	7,260	0.04%
2020/10/06	16	45.92	18	46.08	46.30	-2	7,224	-0.03%
2020/10/05	1	43.30	9	43.78	45.00	-8	7,176	-0.11%
2020/09/30	5	42.56	0	0.00	42.25	5	7,206	0.07%
2020/09/29	3	42.73	0	0.00	41.75	3	7,161	0.04%
2020/09/28	0	0.00	3	42.95	42.60	-3	7,157	-0.04%
2020/09/25	39	42.74	39	43.02	41.90	0	7,153	0.00%
2020/09/24	7	43.82	1	44.60	43.45	6	6,989	0.09%
2020/09/23	4	44.25	3	44.30	44.15	1	6,934	0.01%
2020/09/22	10	44.96	0	0.00	44.60	10	6,907	0.14%
2020/09/21	6	46.48	12	45.61	46.05	-6	6,841	-0.09%
2020/09/18	17	45.53	7	45.40	44.90	10	6,729	0.15%
2020/09/17	9	44.94	10	45.00	45.05	-1	6,685	-0.01%
2020/09/16	1	44.25	1	44.35	45.00	0	6,619	0.00%
2020/09/15	3	44.60	13	44.53	44.40	-10	6,551	-0.15%
2020/09/14	46	45.19	30	45.28	44.85	16	6,452	0.25%
2020/09/11	98	46.93	135	47.24	46.65	-37	6,258	-0.59%	大賣/
2020/09/10	27	45.02	23	44.39	44.90	4	5,723	0.07%
2020/09/09	9	42.33	10	42.72	42.65	-1	5,565	-0.02%
2020/09/08	22	41.79	18	41.87	42.20	4	5,537	0.07%
2020/09/07	16	43.54	9	43.71	42.05	7	5,442	0.13%
2020/09/04	10	40.50	17	40.37	40.60	-7	5,261	-0.13%
2020/09/03	6	41.75	5	41.18	41.15	1	5,178	0.02%
2020/09/02	8	40.43	3	39.42	40.65	5	5,047	0.10%
2020/09/01	1	41.00	1	39.70	39.65	0	4,992	0.00%
2020/08/31	10	40.67	23	40.38	40.80	-13	4,905	-0.27%
2020/08/28	4	38.93	0	0.00	38.70	4	4,688	0.09%
2020/08/27	6	38.85	10	38.69	38.75	-4	4,655	-0.09%
2020/08/26	7	37.93	17	37.94	38.05	-10	4,553	-0.22%
2020/08/25	13	38.71	11	38.58	38.00	2	4,514	0.04%
2020/08/24	13	38.26	13	37.86	38.40	0	4,417	0.00%
2020/08/21	10	36.74	15	37.46	37.55	-5	4,316	-0.12%
2020/08/20	23	36.95	11	36.53	35.90	12	4,217	0.28%
2020/08/19	6	38.87	18	38.47	38.20	-12	4,097	-0.29%
2020/08/18	57	39.31	30	39.31	39.05	27	3,997	0.68%
2020/08/17	16	37.27	17	37.61	38.30	-1	3,711	-0.03%
2020/08/14	10	34.75	19	34.88	34.85	-9	3,452	-0.26%
2020/08/13	4	34.15	4	34.45	33.75	0	3,379	0.00%
2020/08/12	13	33.81	5	34.37	34.40	8	3,363	0.24%
2020/08/11	7	34.71	6	34.70	34.25	1	3,338	0.03%
2020/08/10	1	35.20	5	35.06	35.10	-4	3,314	-0.12%
2020/08/07	14	34.96	30	35.11	35.00	-16	3,269	-0.49%
2020/08/06	29	35.54	24	35.00	35.75	5	3,213	0.16%
2020/08/05	20	34.00	7	34.43	33.95	13	3,113	0.42%
2020/08/04	1	34.05	6	34.18	34.20	-5	3,087	-0.16%
2020/08/03	8	34.19	1	33.85	33.80	7	3,073	0.23%
2020/07/31	2	33.48	0	0.00	33.60	2	3,042	0.07%
2020/07/30	11	34.02	9	34.19	33.85	2	3,059	0.07%
2020/07/29	12	35.05	19	34.66	34.75	-7	3,051	-0.23%
2020/07/28	2	34.08	7	33.82	33.30	-5	2,964	-0.17%
2020/07/27	23	34.53	11	34.36	32.95	12	2,874	0.42%
2020/07/24	15	36.98	11	36.63	36.60	4	2,756	0.15%
2020/07/23	79	37.04	53	37.16	36.25	26	2,645	0.98%
2020/07/22	12	35.78	9	36.46	36.60	3	2,292	0.13%
2020/07/21	0	0.00	11	32.84	33.30	-11	2,134	-0.52%
2020/07/20	8	32.47	3	32.22	32.70	5	2,083	0.24%
2020/07/17	37	32.95	49	33.08	32.00	-12	2,019	-0.59%
2020/07/16	19	31.33	19	31.26	31.65	0	1,780	0.00%
2020/07/15	12	31.12	11	32.20	31.00	1	1,749	0.06%
2020/07/14	1	30.90	1	30.25	30.20	0	1,642	0.00%
2020/07/13	4	31.11	3	31.25	31.10	1	1,613	0.06%
2020/07/10	21	30.11	39	31.35	31.55	-18	1,556	-1.16%
2020/07/09	2	30.88	6	30.61	30.55	-4	1,451	-0.28%
2020/07/08	1	29.25	0	0.00	29.15	1	1,322	0.08%
2020/07/07	6	29.25	15	29.33	29.55	-9	1,309	-0.69%
2020/07/06	0	0.00	5	29.16	29.15	-5	1,274	-0.39%
2020/07/02	0	0.00	2	28.70	28.60	-2	1,239	-0.16%
2020/07/01	1	28.60	0	0.00	28.55	1	1,225	0.08%
2020/06/29	1	27.40	2	27.45	27.35	-1	1,185	-0.08%
2020/06/24	8	27.60	0	0.00	27.70	8	1,174	0.68%
2020/06/22	0	0.00	1	27.85	27.90	-1	1,180	-0.08%
2020/06/19	2	28.63	1	28.45	28.25	1	1,170	0.09%
2020/06/18	0	0.00	8	28.39	28.25	-8	1,170	-0.68%
2020/06/17	20	29.00	11	29.00	28.75	9	1,155	0.78%
2020/06/16	2	28.10	3	28.60	29.00	-1	1,101	-0.09%
2020/06/15	3	27.85	0	0.00	27.80	3	1,033	0.29%
2020/06/12	0	0.00	1	25.90	26.45	-1	977	-0.10%
2020/06/11	7	27.17	2	27.03	26.80	5	981	0.51%
2020/06/10	0	0.00	5	26.80	26.50	-5	968	-0.52%
2020/06/09	2	27.00	0	0.00	26.65	2	993	0.20%
2020/06/08	5	26.83	0	0.00	26.85	5	1,024	0.49%
2020/06/05	1	26.90	2	26.83	26.85	-1	1,033	-0.10%
2020/06/03	7	26.77	5	26.15	26.15	2	1,060	0.19%
2020/06/01	0	0.00	1	26.40	26.35	-1	1,063	-0.09%
2020/05/29	1	26.55	0	0.00	26.45	1	1,073	0.09%
2020/05/28	1	25.80	4	26.25	25.90	-3	1,067	-0.28%
2020/05/27	1	25.90	1	25.65	25.80	0	1,072	0.00%
2020/05/26	3	25.07	0	0.00	25.00	3	1,085	0.28%
2020/05/25	1	25.05	0	0.00	25.10	1	1,093	0.09%
2020/05/19	1	26.20	0	0.00	26.00	1	1,109	0.09%
2020/05/18	4	25.68	2	25.65	25.85	2	1,114	0.18%
2020/05/15	5	25.76	3	25.95	25.90	2	1,109	0.18%
2020/05/14	2	27.30	0	0.00	26.85	2	1,091	0.18%
2020/05/12	5	28.01	4	27.50	27.40	1	1,115	0.09%
2020/05/07	1	27.90	2	28.08	28.15	-1	1,206	-0.08%
2020/05/05	3	27.10	3	28.12	28.45	0	1,307	0.00%
2020/05/04	3	25.93	0	0.00	26.00	3	1,256	0.24%
2020/04/30	3	26.75	0	0.00	26.60	3	1,282	0.23%
2020/04/16	1	25.75	0	0.00	25.70	1	1,404	0.07%
2020/04/14	0	0.00	2	26.00	26.15	-2	1,405	-0.14%
2020/04/10	1	26.45	0	0.00	26.45	1	1,401	0.07%
2020/04/08	0	0.00	1	26.30	27.00	-1	1,404	-0.07%
2020/04/07	0	0.00	0.1	25.90	26.10	-0.1	1,413	-0.01%
2020/03/20	0	0.00	2	20.85	21.40	-2	1,446	-0.14%
2020/03/19	2	19.95	0	0.00	19.95	2	1,439	0.14%
2020/03/17	0.1	22.75	0	0.00	22.65	0.1	1,408	0.01%
2020/03/16	1	25.60	2	25.35	24.20	-1	1,413	-0.07%
2020/03/13	0	0.00	1	24.80	25.40	-1	1,393	-0.07%
2020/03/11	4	29.78	0	0.00	29.45	4	1,331	0.30%
2020/03/10	1	29.90	1	29.70	30.25	0	1,312	0.00%
2020/03/09	0	0.00	4	30.55	30.35	-4	1,290	-0.31%
2020/03/03	0	0.00	2	30.20	30.00	-2	1,258	-0.16%
2020/03/02	0	0.00	1	28.50	29.60	-1	1,264	-0.08%
2020/02/27	1	30.10	0	0.00	29.15	1	1,276	0.08%
2020/02/26	2	30.35	0	0.00	30.35	2	1,272	0.16%
2020/02/21	1	30.10	12	29.87	29.75	-11	1,245	-0.88%
2020/02/19	1	30.30	0	0.00	30.40	1	1,225	0.08%
2020/02/18	0	0.00	3	30.60	30.55	-3	1,236	-0.24%
2020/02/17	2	30.60	0	0.00	30.65	2	1,243	0.16%
2020/02/14	2	31.03	1	31.15	31.00	1	1,241	0.08%
2020/02/13	1	30.75	0	0.00	30.80	1	1,228	0.08%
2020/02/12	5	31.63	3	31.90	31.40	2	1,204	0.17%
2020/02/11	0	0.00	1	31.50	31.35	-1	1,153	-0.09%
2020/02/10	5	31.82	0	0.00	31.90	5	1,128	0.44%
2020/02/07	1	31.35	30	30.30	31.35	-29	1,088	-2.66%
2020/02/06	46	31.54	13	31.10	30.95	33	1,051	3.14%
2020/02/05	2	30.00	7	30.07	30.05	-5	920	-0.54%
2020/02/04	10	30.59	5	30.41	30.25	5	896	0.56%
2020/02/03	3	29.20	26	28.93	29.20	-23	859	-2.68%
2020/01/31	27	29.95	4	29.70	30.00	23	844	2.72%
2020/01/30	2	29.00	2	29.50	29.00	0	821	0.00%
2020/01/20	0	0.00	6	29.99	30.35	-6	785	-0.76%
2020/01/17	9	29.56	3	29.57	29.30	6	731	0.82%
2020/01/16	1	28.60	0	0.00	28.70	1	698	0.14%
2020/01/15	3	28.85	0	0.00	28.35	3	690	0.43%
2020/01/14	8	28.81	0	0.00	28.85	8	692	1.15%
2020/01/13	4	29.10	0	0.00	28.80	4	701	0.57%
2020/01/08	1	27.75	0	0.00	27.60	1	664	0.15%
2020/01/07	0	0.00	1	28.00	28.05	-1	678	-0.15%
2020/01/06	0	0.00	1	28.15	28.25	-1	676	-0.15%
2020/01/03	1	28.45	0	0.00	28.30	1	672	0.15%
2020/01/02	2	29.08	75	29.10	29.00	-73	658	-11.08%
2019/12/31	75	29.43	0	0.00	29.10	75	653	11.47%
2019/12/30	1	28.80	0	0.00	28.80	1	635	0.16%
2019/12/26	1	28.95	0	0.00	28.80	1	631	0.16%
2019/12/20	3	29.60	0	0.00	29.45	3	629	0.48%
2019/12/18	1	30.05	0	0.00	30.15	1	618	0.16%
2019/12/11	1	29.00	0	0.00	29.10	1	544	0.18%
2019/12/04	0	0.00	5	28.00	27.80	-5	537	-0.93%
2019/12/02	1	28.10	0	0.00	27.80	1	526	0.19%
2019/11/28	0	0.00	12	28.50	28.65	-12	517	-2.32%
2019/11/27	1	28.05	0	0.00	28.70	1	508	0.20%
2019/11/26	11	28.01	1	28.10	28.20	10	488	2.05%
2019/11/25	2	27.70	2	27.90	27.55	0	463	0.00%
2019/11/15	19	27.19	13	27.35	26.50	6	466	1.29%
2019/10/03	1	25.95	0	0.00	25.85	1	995	0.10%
2019/10/01	1	26.30	2	26.45	26.00	-1	1,015	-0.10%
2019/09/24	0	0.00	1	26.30	26.00	-1	1,058	-0.09%
2019/09/23	5	25.90	5	25.82	26.00	0	1,075	0.00%
2019/08/27	0	0.00	1	23.50	23.60	-1	1,578	-0.06%
2019/08/22	0	0.00	1	23.00	23.05	-1	1,565	-0.06%
2019/08/15	0	0.00	1	22.10	22.15	-1	1,530	-0.07%
2019/08/14	0	0.00	4	22.40	22.30	-4	1,525	-0.26%
2019/08/13	0	0.00	14	23.00	23.00	-14	1,514	-0.92%
2019/08/08	13	23.31	0	0.00	23.40	13	1,502	0.87%
2019/08/07	2	23.18	0	0.00	23.05	2	1,497	0.13%
2019/08/06	2	23.00	4	23.01	23.05	-2	1,486	-0.13%
2019/08/02	1	24.00	2	24.00	24.15	-1	1,447	-0.07%
2019/08/01	2	25.30	0	0.00	25.15	2	1,414	0.14%
2019/07/31	1	25.55	0	0.00	25.50	1	1,394	0.07%
2019/07/30	1	25.80	5	26.00	25.90	-4	1,371	-0.29%
2019/07/29	8	27.01	7	27.05	26.85	1	1,326	0.08%
2019/07/25	8	27.68	0	0.00	27.40	8	1,300	0.62%
2019/07/24	1	27.75	0	0.00	27.50	1	1,286	0.08%
2019/07/23	2	28.08	1	27.90	27.70	1	1,277	0.08%
2019/07/22	0	0.00	1	29.30	28.55	-1	1,253	-0.08%
2019/07/19	3	28.60	4	28.64	28.90	-1	1,208	-0.08%
2019/07/18	2	27.80	3	27.72	27.65	-1	1,142	-0.09%
2019/07/17	0	0.00	1	28.20	27.80	-1	1,114	-0.09%
2019/07/16	0	0.00	1	27.90	27.80	-1	1,087	-0.09%
2019/07/12	1	28.15	4	28.09	27.60	-3	1,053	-0.28%
2019/07/10	0	0.00	6	26.73	26.40	-6	979	-0.61%
2019/07/09	1	27.25	0	0.00	27.05	1	973	0.10%
2019/07/08	0	0.00	7	26.99	26.80	-7	963	-0.73%
2019/07/05	8	27.11	2	27.15	27.00	6	958	0.63%
2019/07/04	4	27.01	0	0.00	26.85	4	947	0.42%
2019/07/03	1	25.90	0	0.00	26.15	1	901	0.11%
2019/06/21	1	25.65	2	25.85	25.75	-1	861	-0.12%
2019/06/19	4	26.30	2	26.30	26.55	2	852	0.23%
2019/06/18	24	26.48	20	26.66	26.45	4	840	0.48%
2019/06/17	0	0.00	5	26.27	25.50	-5	786	-0.64%
2019/06/13	0	0.00	1	27.05	27.10	-1	749	-0.13%
2019/06/12	5	26.99	7	27.17	27.00	-2	736	-0.27%
2019/06/11	4	26.76	2	26.85	26.85	2	686	0.29%
2019/06/10	24	27.24	22	27.55	27.35	2	653	0.31%
2019/06/06	65	26.69	63	26.59	27.00	2	582	0.34%
2019/06/05	10	25.25	10	25.10	25.90	0	464	0.00%
2019/05/28	0	0.00	2	23.60	23.40	-2	357	-0.56%
2019/05/27	2	23.00	0	0.00	23.00	2	346	0.58%
2019/05/24	0	0.00	1	23.00	22.90	-1	347	-0.29%
2019/05/21	5	22.75	10	22.80	22.80	-5	351	-1.42%
2019/05/17	2	22.65	0	0.00	22.45	2	342	0.58%
2019/05/13	0	0.00	1	21.60	21.65	-1	344	-0.29%
2019/05/02	0	0.00	1	21.40	21.55	-1	449	-0.22%
2019/04/24	0	0.00	1	21.20	21.20	-1	483	-0.21%
2019/04/23	1	21.30	1	21.40	21.40	0	478	0.00%
2019/04/17	6	21.99	0	0.00	21.90	6	465	1.29%
2019/04/11	1	22.90	0	0.00	22.65	1	451	0.22%
2019/04/10	1	23.25	0	0.00	23.15	1	445	0.22%
2019/04/08	1	23.35	0	0.00	23.35	1	440	0.23%
2019/03/27	0	0.00	6	23.55	23.55	-6	429	-1.40%
2019/03/18	6	23.25	0	0.00	23.25	6	383	1.56%
2019/03/12	1	22.30	0	0.00	22.25	1	367	0.27%
2019/02/18	0	0.00	2	21.45	21.50	-2	360	-0.56%
2019/02/13	0	0.00	2	21.75	21.75	-2	358	-0.56%
2019/02/11	2	22.10	2	22.23	22.40	0	353	0.00%
2019/01/25	0	0.00	1	21.10	20.80	-1	315	-0.32%
2019/01/23	1	21.15	0	0.00	21.00	1	290	0.34%
2019/01/22	1	19.65	1	20.75	20.70	0	261	0.00%
2019/01/09	1	19.30	0	0.00	19.20	1	281	0.36%
2019/01/04	2	18.35	0	0.00	18.50	2	301	0.66%
2019/01/03	1	18.40	0	0.00	18.50	1	325	0.31%
2018/12/22	1	19.40	0	0.00	19.35	1	535	0.19%
2018/12/07	0	0.00	10	18.76	18.60	-10	1,100	-0.91%
2018/12/04	1	19.30	0	0.00	19.15	1	1,153	0.09%
2018/11/02	1	18.10	0	0.00	18.40	1	1,201	0.08%
2018/10/19	0	0.00	5	18.58	18.55	-5	1,214	-0.41%
2018/10/15	0	0.00	1	19.30	19.30	-1	1,194	-0.08%
2018/10/12	4	18.76	3	19.20	19.35	1	1,192	0.08%
2018/10/09	1	22.00	1	22.20	21.55	0	1,161	0.00%
2018/10/05	1	22.40	17	23.04	22.50	-16	1,139	-1.40%
2018/10/03	0	0.00	1	24.45	23.80	-1	1,100	-0.09%
2018/10/02	7	24.65	1	24.70	24.30	6	1,080	0.56%
2018/09/28	5	23.95	2	23.55	23.25	3	973	0.31%
2018/09/27	1	24.15	13	24.17	23.95	-12	962	-1.25%
2018/09/25	3	25.00	0	0.00	24.75	3	913	0.33%
2018/09/21	13	24.72	2	24.65	24.35	11	817	1.34%
2018/09/20	18	24.97	43	24.91	24.45	-25	809	-3.09%
2018/09/19	90	24.68	62	24.36	25.20	28	799	3.50%
2018/09/18	15	24.22	6	24.25	24.50	9	735	1.22%
2018/09/17	0	0.00	3	22.40	22.30	-3	605	-0.50%
2018/09/14	2	22.43	0	0.00	22.40	2	612	0.33%
2018/09/12	1	22.00	1	21.80	22.00	0	624	0.00%
2018/09/11	1	22.35	0	0.00	22.30	1	596	0.17%
2018/08/23	0	0.00	1	22.70	22.20	-1	844	-0.12%
2018/08/15	1	21.40	0	0.00	21.65	1	900	0.11%
2018/08/10	1	22.50	1	22.50	22.45	0	910	0.00%
2018/08/06	1	23.25	0	0.00	23.45	1	1,000	0.10%
2018/08/02	5	22.25	0	0.00	22.10	5	1,060	0.47%
2018/07/30	10	22.65	10	22.25	22.15	0	1,169	0.00%
2018/07/16	0	0.00	5	22.55	22.40	-5	2,632	-0.19%
2018/07/06	0	0.00	6	21.65	21.80	-6	3,216	-0.19%
2018/07/05	0	0.00	1	21.55	21.50	-1	3,427	-0.03%
2018/07/03	0	0.00	2	22.50	21.80	-2	3,915	-0.05%
2018/07/02	2	23.00	0	0.00	22.65	2	4,159	0.05%
2018/06/29	2	23.70	1	23.15	23.00	1	4,224	0.02%
2018/06/28	1	22.90	2	23.00	23.25	-1	4,320	-0.02%
2018/06/27	1	23.55	4	23.40	23.55	-3	4,753	-0.06%
2018/06/26	0	0.00	18	21.20	21.45	-18	4,854	-0.37%
2018/06/25	0	0.00	29	22.30	21.90	-29	4,978	-0.58%
2018/06/22	1	22.35	81	22.40	22.30	-80	5,091	-1.57%
2018/06/21	0	0.00	5	22.98	22.70	-5	5,087	-0.10%
2018/06/19	20	23.24	15	23.15	22.65	5	5,079	0.10%
2018/06/14	30	23.32	0	0.00	22.45	30	5,042	0.59%
2018/06/13	85	23.87	5	23.50	23.10	80	5,007	1.60%
2018/06/01	1	23.00	1	22.80	22.85	0	4,886	0.00%
2018/05/29	4	23.15	31	22.74	22.55	-27	4,864	-0.56%
2018/05/28	0	0.00	2	22.30	22.30	-2	4,857	-0.04%
2018/05/25	3	23.23	0	0.00	22.90	3	4,837	0.06%
2018/05/22	0	0.00	5	23.95	23.95	-5	4,818	-0.10%
2018/05/21	10	23.85	5	23.75	24.25	5	4,810	0.10%
2018/05/18	7	24.01	5	24.20	23.80	2	4,807	0.04%
2018/05/17	13	24.17	19	24.08	24.05	-6	4,798	-0.13%
2018/05/16	9	25.15	1	25.10	24.60	8	4,783	0.17%
2018/05/15	20	25.23	24	24.93	24.70	-4	4,773	-0.08%
2018/05/11	0	0.00	10	24.88	24.65	-10	4,736	-0.21%
2018/05/10	6	24.88	0	0.00	24.50	6	4,690	0.13%
2018/05/09	34	25.18	31	25.02	24.80	3	4,674	0.06%
2018/05/03	35	24.68	56	24.44	24.95	-21	4,544	-0.46%
2018/05/02	66	25.26	43	24.99	24.30	23	4,481	0.51%
2018/04/30	34	27.93	35	27.57	26.85	-1	4,346	-0.02%
2018/04/27	33	26.76	25	27.02	27.30	8	4,245	0.19%
2018/04/26	72	27.59	59	27.59	26.60	13	4,166	0.31%
2018/04/25	32	28.66	28	28.70	29.10	4	3,994	0.10%
2018/04/24	19	27.84	5	28.01	27.55	14	3,885	0.36%
2018/04/23	39	30.03	41	29.56	29.10	-2	3,793	-0.05%
2018/04/20	118	29.33	123	29.09	29.10	-5	3,688	-0.14%	大買/大賣/
2018/04/19	57	27.52	69	27.10	27.50	-12	3,280	-0.37%
2018/04/18	28	26.14	13	26.26	26.40	15	3,153	0.48%
2018/04/17	15	25.80	13	25.90	25.30	2	3,110	0.06%
2018/04/16	17	26.33	14	26.55	26.20	3	3,050	0.10%
2018/04/13	18	26.24	25	25.40	25.20	-7	2,966	-0.24%
2018/04/12	24	26.64	20	26.45	25.90	4	2,973	0.13%
2018/04/11	29	27.84	38	27.31	27.20	-9	2,905	-0.31%
2018/04/10	78	30.83	128	30.16	28.35	-50	2,720	-1.84%	大賣/
2018/04/09	33	30.73	42	30.98	31.45	-9	2,444	-0.37%
2018/04/03	36	27.01	49	27.31	28.60	-13	2,245	-0.58%
2018/04/02	15	26.21	16	26.23	26.00	-1	2,049	-0.05%
2018/03/31	46	26.31	42	26.18	25.85	4	1,987	0.20%
2018/03/30	139	26.66	100	26.79	26.15	39	1,867	2.09%	大買/
2018/03/29	104	24.56	87	24.46	25.40	17	1,408	1.21%	大買/
2018/03/28	81	23.94	66	24.01	23.10	15	1,224	1.22%
2018/03/27	27	23.19	42	23.39	23.55	-15	1,109	-1.35%
2018/03/21	2	22.00	1	21.90	21.90	1	969	0.10%
2018/03/16	4	22.00	0	0.00	22.05	4	968	0.41%
2018/03/12	3	21.40	3	21.35	21.45	0	952	0.00%
2018/02/21	0	0.00	15	21.07	20.95	-15	1,120	-1.34%
2018/02/09	5	19.68	0	0.00	20.10	5	1,121	0.45%
2018/02/06	5	20.39	0	0.00	19.90	5	1,141	0.44%
2018/02/05	2	20.55	0	0.00	21.10	2	1,152	0.17%
2018/02/01	1	21.30	0	0.00	21.30	1	1,246	0.08%
2018/01/26	0	0.00	1	20.75	21.00	-1	1,233	-0.08%
2018/01/19	3	21.70	1	21.60	21.60	2	1,218	0.16%
2018/01/18	1	22.30	0	0.00	22.00	1	1,207	0.08%
2018/01/17	1	22.30	0	0.00	22.45	1	1,194	0.08%
2018/01/16	3	22.57	0	0.00	22.30	3	1,182	0.25%
2018/01/09	9	22.05	11	22.25	22.10	-2	1,032	-0.19%
2018/01/08	2	22.25	0	0.00	22.10	2	1,029	0.19%