華城 (1519)-玉山-台中券商分點個股進出

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
767
漲跌
▲17
漲幅
+2.27%
成交量
11,774張
產業
上市電機機械類股
616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－玉山-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

玉山-台中券商分點個股進出
玉山-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/14	16	758.13	12	766.30	767.00	4	7,801	0.05%
2024/05/13	20.2	742.31	21.1	748.18	750.00	-0.9	7,822	-0.01%
2024/05/10	12.2	815.59	11	808.55	798.00	1.2	7,935	0.02%
2024/05/09	38.2	859.79	20.1	851.79	835.00	18	8,206	0.22%
2024/05/08	9.1	859.95	14.3	855.00	888.00	-5.2	8,398	-0.06%
2024/05/07	18.1	804.71	20	806.10	817.00	-1.9	8,445	-0.02%
2024/05/06	20.1	812.85	21.3	799.23	797.00	-1.2	8,544	-0.01%
2024/05/03	24.2	821.91	23.2	819.18	818.00	1	8,615	0.01%
2024/05/02	9.2	825.06	4.1	815.91	802.00	5.1	8,624	0.06%
2024/04/30	11	828.09	11.1	842.66	847.00	-0.1	8,719	0.00%
2024/04/29	8.2	848.62	9.1	857.26	853.00	-1	8,889	-0.01%
2024/04/26	14.1	866.72	16.7	873.60	854.00	-2.6	8,899	-0.03%
2024/04/25	10.1	825.88	11	838.12	863.00	-0.9	8,868	-0.01%
2024/04/24	14.1	837.32	19.1	835.17	854.00	-4.9	8,917	-0.06%
2024/04/23	11.1	824.91	16.2	813.38	825.00	-5.1	8,918	-0.06%
2024/04/22	26.7	896.24	20.3	861.86	824.00	6.4	8,930	0.07%
2024/04/19	26.3	938.90	21.2	943.98	915.00	5.1	9,306	0.05%
2024/04/18	18.3	959.00	17	963.69	955.00	1.3	9,456	0.01%
2024/04/17	13.1	915.28	16.6	929.82	950.00	-3.5	9,597	-0.04%
2024/04/16	16.2	872.55	6.4	875.28	864.00	9.8	9,707	0.10%
2024/04/15	10.2	922.25	6.4	896.80	876.00	3.8	9,834	0.04%
2024/04/12	0.1	932.08	8.2	925.06	946.00	-8.2	9,802	-0.08%
2024/04/11	10.1	889.23	9.2	881.43	860.00	0.9	9,877	0.01%
2024/04/10	10.3	854.15	9	866.24	857.00	1.2	10,154	0.01%
2024/04/09	1	836.19	0.3	852.53	853.00	0.7	10,284	0.01%
2024/04/08	0.5	836.90	11.6	855.40	776.00	-11	10,564	-0.10%
2024/04/03	2.1	784.62	2	800.00	816.00	0.1	11,029	0.00%
2024/04/02	10	768.00	0	757.00	792.00	10	11,324	0.09%
2024/04/01	0	0.00	1	730.00	740.00	-1	11,455	-0.01%
2024/03/29	1	665.04	0	0.00	683.00	1	11,702	0.01%
2024/03/28	0	673.13	0.2	681.30	670.00	-0.1	11,892	0.00%
2024/03/27	2	710.51	2	715.00	710.00	0	11,970	0.00%
2024/03/26	0	798.47	0	805.00	788.00	0	12,056	0.00%
2024/03/25	0.1	785.00	1.1	760.74	785.00	-1	12,171	-0.01%
2024/03/22	0	0.00	1.1	713.63	714.00	-1.1	12,314	-0.01%
2024/03/21	0	690.00	2	696.50	700.00	-2	12,475	-0.02%
2024/03/20	0	0.00	1.1	650.96	676.00	-1.1	12,743	-0.01%
2024/03/19	0	662.14	0.1	669.91	660.00	-0.1	12,960	0.00%
2024/03/18	16.3	671.61	11.2	678.25	694.00	5	13,261	0.04%
2024/03/15	22.5	658.58	19.3	664.62	665.00	3.2	13,324	0.02%
2024/03/14	13.4	594.15	15.4	613.52	634.00	-2.1	13,287	-0.02%
2024/03/13	10.8	562.69	36.3	572.46	577.00	-25.4	13,228	-0.19%
2024/03/12	24.6	521.58	23.1	529.81	525.00	1.5	13,474	0.01%
2024/03/11	0	508.94	1.1	513.98	514.00	-1	13,750	-0.01%
2024/03/08	6.3	505.09	2	495.50	502.00	4.3	14,309	0.03%
2024/03/07	4.1	538.59	3.2	542.84	541.00	0.9	14,648	0.01%
2024/03/06	3.3	542.63	0.1	560.00	555.00	3.2	14,931	0.02%
2024/03/05	0	530.00	0	0.00	549.00	0	15,117	0.00%
2024/03/04	1	530.05	0	0.00	528.00	1	15,173	0.01%
2024/03/01	10.1	528.03	1	528.00	538.00	9.1	15,309	0.06%
2024/02/29	0.1	540.00	0	0.00	538.00	0.1	15,599	0.00%
2024/02/27	1.2	528.53	2	534.50	528.00	-0.8	15,849	-0.01%
2024/02/26	7.2	538.80	1.4	545.38	538.00	5.8	15,920	0.04%
2024/02/23	45.1	557.10	65.9	550.96	560.00	-20.8	15,963	-0.13%
2024/02/22	14.1	513.52	18	518.39	517.00	-3.9	15,798	-0.02%
2024/02/21	13	514.00	13.2	517.06	507.00	-0.2	15,728	0.00%
2024/02/20	3.1	507.69	5.1	492.61	502.00	-2	15,754	-0.01%
2024/02/19	11	508.73	13.1	506.71	502.00	-2	15,843	-0.01%
2024/02/16	12.5	494.09	15	498.30	503.00	-2.5	15,945	-0.02%
2024/02/15	17.8	508.07	0.1	505.00	496.00	17.7	15,911	0.11%
2024/02/05	21	495.19	23.1	496.58	492.00	-2.1	15,905	-0.01%
2024/02/02	44.6	498.09	29.2	498.50	488.50	15.3	15,787	0.10%
2024/02/01	42.1	466.68	45.2	475.60	488.00	-3.1	15,625	-0.02%
2024/01/31	28.1	429.22	32	437.25	444.00	-3.9	15,346	-0.03%
2024/01/30	18	405.85	30	411.44	420.00	-12	15,277	-0.08%
2024/01/29	7	386.72	30.2	393.24	395.50	-23.1	15,176	-0.15%
2024/01/26	4.2	376.45	5.5	380.04	380.50	-1.3	15,110	-0.01%
2024/01/25	31.4	383.88	16	386.09	380.50	15.4	15,092	0.10%
2024/01/24	37.1	389.16	32	391.08	392.00	5.1	15,113	0.03%
2024/01/23	26	383.13	35	385.07	385.00	-9	15,081	-0.06%
2024/01/22	11	369.32	16	361.56	371.00	-5	14,889	-0.03%
2024/01/19	13	356.96	6	362.75	354.50	7	14,857	0.05%
2024/01/18	27.1	365.76	24	367.64	360.00	3.1	14,806	0.02%
2024/01/17	26.1	369.53	26	368.23	367.00	0.1	14,731	0.00%
2024/01/16	21	371.26	23.5	371.19	371.00	-2.4	14,678	-0.02%
2024/01/15	56.5	383.40	50.1	380.50	376.50	6.3	14,597	0.04%
2024/01/12	32.1	366.87	79.1	365.64	370.00	-46.9	14,128	-0.33%
2024/01/11	77	358.59	51.8	357.74	352.50	25.2	13,859	0.18%
2024/01/10	42.1	360.98	45.1	362.84	367.00	-3	13,575	-0.02%
2024/01/09	24	349.62	36	348.50	362.00	-12	13,419	-0.09%
2024/01/08	33	340.95	30.3	339.96	343.50	2.7	13,166	0.02%
2024/01/05	18	331.44	23	332.24	334.00	-5	13,086	-0.04%
2024/01/04	37.3	336.03	36.1	334.26	331.50	1.2	13,130	0.01%
2024/01/03	22	338.89	18.1	340.52	339.50	4	12,941	0.03%
2024/01/02	12.1	340.12	22.2	336.63	342.00	-10.1	12,972	-0.08%
2023/12/29	56.6	337.80	34	327.37	327.00	22.6	12,959	0.17%
2023/12/28	6.6	340.24	48.1	339.04	348.00	-41.5	12,540	-0.33%
2023/12/27	38.2	320.61	31	317.69	316.50	7.2	12,407	0.06%
2023/12/26	41.1	321.07	20	318.13	315.00	21.1	12,443	0.17%
2023/12/25	36.1	332.87	37	333.14	333.50	-1	12,426	-0.01%
2023/12/22	14.1	324.23	12	321.25	321.00	2.1	12,567	0.02%
2023/12/21	16.1	323.77	14	325.10	318.50	2.1	12,690	0.02%
2023/12/20	18	331.31	18	331.70	329.00	0	12,710	0.00%
2023/12/19	23	336.54	20.1	334.83	332.50	2.9	12,698	0.02%
2023/12/18	20.1	343.20	10	344.83	340.00	10.1	12,706	0.08%
2023/12/15	17	358.87	13.1	362.86	347.50	3.9	12,695	0.03%
2023/12/14	35.3	353.94	36	356.94	355.00	-0.7	12,522	-0.01%
2023/12/13	42	361.71	18.3	362.58	355.50	23.7	12,405	0.19%
2023/12/12	35.3	352.65	43.1	349.49	356.00	-7.7	12,247	-0.06%
2023/12/11	40.4	345.52	40	340.89	339.00	0.4	12,126	0.00%
2023/12/08	54.1	363.76	50.1	365.57	367.00	4.1	11,943	0.03%
2023/12/07	38	360.02	43.2	360.19	360.50	-5.2	11,751	-0.04%
2023/12/06	68.2	344.21	54.3	344.66	345.00	14	11,318	0.12%
2023/12/05	36	322.70	53.2	321.95	340.00	-17.2	10,842	-0.16%
2023/12/04	24.1	301.40	35.1	299.66	309.50	-11	10,334	-0.11%
2023/12/01	18.1	288.44	18.1	289.36	285.00	-0.1	10,050	0.00%
2023/11/30	8.1	277.98	16	279.59	280.00	-7.9	9,890	-0.08%
2023/11/29	8.1	271.81	7	273.57	274.50	1.1	9,933	0.01%
2023/11/28	4	270.75	18	268.09	275.50	-14	10,156	-0.14%
2023/11/27	22	273.11	21	271.02	266.50	1	10,131	0.01%
2023/11/24	16	273.18	26.1	266.68	275.00	-10.1	9,994	-0.10%
2023/11/23	8	254.94	17	254.71	252.50	-9	9,949	-0.09%
2023/11/22	18	257.97	17	258.29	256.00	1	10,050	0.01%
2023/11/21	7.1	264.89	8	265.19	262.00	-0.9	10,180	-0.01%
2023/11/20	85	264.85	130.4	264.53	263.50	-45.4	10,417	-0.44%	大賣/
2023/11/17	77.1	281.33	10.1	280.96	273.00	67	10,720	0.63%
2023/11/16	20.1	274.92	30.4	278.50	280.00	-10.3	10,852	-0.09%
2023/11/15	15.1	272.09	29.3	273.62	275.50	-14.2	10,892	-0.13%
2023/11/14	14.1	252.66	20	254.28	258.50	-6	10,845	-0.06%
2023/11/13	25.2	243.89	25.1	243.67	247.50	0	10,839	0.00%
2023/11/10	10	236.10	18	235.44	237.50	-8	10,923	-0.07%
2023/11/09	24	241.52	17	237.00	234.50	7	10,959	0.06%
2023/11/08	32	242.03	32.2	242.59	242.00	-0.1	10,935	0.00%
2023/11/07	19.2	247.29	17.1	246.03	242.00	2.1	10,964	0.02%
2023/11/06	5.2	238.50	16.1	236.67	241.00	-10.9	10,911	-0.10%
2023/11/03	12.2	227.91	8.9	229.26	225.00	3.3	10,967	0.03%
2023/11/02	9.1	226.05	7	227.57	224.50	2.1	10,967	0.02%
2023/11/01	17.3	221.60	4.1	222.76	224.00	13.2	10,955	0.12%
2023/10/31	16.2	231.75	10.1	226.02	224.00	6.1	10,889	0.06%
2023/10/30	20	246.33	12.1	246.11	244.00	7.9	10,858	0.07%
2023/10/27	12.2	255.13	3	252.33	251.00	9.2	11,053	0.08%
2023/10/26	11	257.41	19	261.40	262.00	-8	10,964	-0.07%
2023/10/25	14	263.47	7.1	268.39	260.50	6.9	10,877	0.06%
2023/10/24	26.3	270.63	17	266.09	264.50	9.3	10,767	0.09%
2023/10/23	10	272.22	18.1	272.03	276.00	-8	10,637	-0.08%
2023/10/20	4.3	260.80	4	259.63	263.00	0.3	10,519	0.00%
2023/10/19	11	265.00	7	262.64	260.50	4	10,436	0.04%
2023/10/18	8	277.24	7.1	270.85	270.00	0.9	10,358	0.01%
2023/10/17	9	288.65	8.1	282.32	282.00	0.9	10,301	0.01%
2023/10/16	5.1	285.37	6.2	282.97	286.50	-1.1	10,209	-0.01%
2023/10/13	11	280.00	20.1	281.32	279.00	-9.1	10,184	-0.09%
2023/10/12	50	283.60	48	288.50	282.00	2	10,510	0.02%
2023/10/11	50.2	298.43	29	296.80	291.50	21.1	10,446	0.20%
2023/10/06	17.2	293.62	21.2	296.15	300.50	-4	10,317	-0.04%
2023/10/05	23.2	278.22	26.3	282.95	287.00	-3.1	10,182	-0.03%
2023/10/04	6	267.34	22.4	266.73	271.50	-16.4	9,949	-0.16%
2023/10/03	23	263.33	22.1	264.29	264.50	0.9	9,877	0.01%
2023/10/02	20.1	267.42	12.1	262.92	261.00	8	9,718	0.08%
2023/09/28	21.1	263.41	29.4	266.79	271.00	-8.3	9,563	-0.09%
2023/09/27	20.3	260.14	13.2	261.96	265.00	7.2	9,350	0.08%
2023/09/26	5.2	251.46	23.5	248.15	251.50	-18.3	9,032	-0.20%
2023/09/25	4	235.25	3	235.67	237.00	1	8,848	0.01%
2023/09/22	18.3	240.92	13	242.84	236.00	5.2	8,783	0.06%
2023/09/21	23.1	244.61	20	245.99	244.50	3.1	8,758	0.04%
2023/09/20	23	247.02	25.1	246.06	248.00	-2	8,738	-0.02%
2023/09/19	10.2	242.48	5.1	244.02	237.50	5.1	8,858	0.06%
2023/09/18	8.2	249.53	1.1	246.38	246.50	7.1	8,894	0.08%
2023/09/15	5	260.10	4	257.63	257.50	1	8,950	0.01%
2023/09/14	25.1	259.63	24.1	258.29	258.00	1	9,015	0.01%
2023/09/13	27.2	274.33	16.1	266.45	266.00	11.2	9,182	0.12%
2023/09/12	14	273.18	18.4	278.72	283.00	-4.4	9,729	-0.05%
2023/09/11	18.2	284.16	7	280.86	277.50	11.2	9,959	0.11%
2023/09/08	11	294.18	11	294.45	293.00	0	10,021	0.00%
2023/09/07	7	287.93	8.1	291.18	290.50	-1.1	10,082	-0.01%
2023/09/06	9	290.94	15.2	290.78	290.00	-6.2	10,299	-0.06%
2023/09/05	28.4	290.45	18	288.50	289.00	10.3	10,371	0.10%
2023/09/04	17	300.62	20	301.53	300.00	-3	10,417	-0.03%
2023/09/01	13.4	307.09	10	308.65	292.50	3.4	10,454	0.03%
2023/08/31	12	293.54	12.4	295.87	299.50	-0.4	10,427	0.00%
2023/08/30	11.4	290.08	16	292.19	293.00	-4.6	11,197	-0.04%
2023/08/29	9	284.39	16.2	286.18	289.00	-7.2	11,426	-0.06%
2023/08/28	21.3	280.48	15.7	272.94	275.00	5.6	11,457	0.05%
2023/08/25	15.6	285.08	33.2	285.30	286.50	-17.5	11,690	-0.15%
2023/08/24	38.1	291.75	21.2	291.67	280.50	16.9	11,751	0.14%
2023/08/23	39.4	279.90	26.1	278.39	276.50	13.3	11,892	0.11%
2023/08/22	10.1	261.14	18.4	269.31	276.50	-8.3	11,782	-0.07%
2023/08/21	9	242.94	26.2	246.08	251.50	-17.2	11,843	-0.14%
2023/08/18	16.2	238.02	9	227.78	229.00	7.2	11,991	0.06%
2023/08/17	15	231.51	17.4	231.31	236.00	-2.3	12,409	-0.02%
2023/08/16	16.3	213.23	26.5	216.55	220.50	-10.1	12,760	-0.08%
2023/08/15	4	204.42	10.1	205.97	211.50	-6	13,520	-0.04%
2023/08/14	9.2	199.28	1.4	198.35	192.50	7.8	13,995	0.06%
2023/08/11	4.1	209.00	5	211.80	211.50	-0.9	14,177	-0.01%
2023/08/10	11.3	215.98	10	212.60	208.50	1.3	14,810	0.01%
2023/08/09	9	221.56	14	223.72	224.00	-5	15,071	-0.03%
2023/08/08	2	204.22	7	217.57	215.00	-5	15,351	-0.03%
2023/08/07	11.2	212.40	6	216.17	210.00	5.2	15,491	0.03%
2023/08/04	2.1	204.78	3	213.01	213.00	-0.9	15,662	-0.01%
2023/08/02	40.1	216.22	36.2	206.24	204.50	3.9	16,601	0.02%
2023/08/01	15.5	219.26	15.1	244.67	215.50	0.5	16,927	0.00%
2023/07/31	1	235.00	0	0.00	239.00	1	16,830	0.01%
2023/07/28	0	0.00	3	228.67	229.00	-3	17,038	-0.02%
2023/07/27	1	225.00	2	212.50	225.00	-1	17,452	-0.01%
2023/07/26	2	212.00	0	0.00	212.00	2	17,983	0.01%
2023/07/25	1	203.00	1	204.50	206.00	0	18,129	0.00%
2023/07/24	2.2	202.74	2	208.00	202.50	0.2	18,317	0.00%
2023/07/20	5	200.00	1	206.50	207.00	4	18,924	0.02%
2023/07/19	7	197.43	2.1	195.91	194.50	5	19,270	0.03%
2023/07/18	1	206.00	2	207.97	205.00	-1	19,478	-0.01%
2023/07/17	11	216.06	13.1	213.29	217.50	-2	19,696	-0.01%
2023/07/14	1	199.00	33	194.85	200.00	-32	19,571	-0.16%
2023/07/13	7.1	180.99	7.2	181.75	182.00	0	19,921	0.00%
2023/07/12	3.1	180.32	14.1	178.13	179.50	-11.1	20,297	-0.05%
2023/07/11	1	166.00	6.2	165.04	166.00	-5.2	20,490	-0.03%
2023/07/10	2.2	157.98	5.4	158.45	160.50	-3.2	21,069	-0.02%
2023/07/07	1	149.01	0	0.00	149.50	1	21,127	0.00%
2023/07/06	1.2	148.14	1.1	149.95	149.50	0.1	21,463	0.00%
2023/07/05	3	147.68	0.1	148.20	146.00	2.9	21,794	0.01%
2023/07/04	1	149.04	1	150.00	149.00	0	22,408	0.00%
2023/07/03	7.1	147.35	0.1	150.00	149.00	7	22,625	0.03%
2023/06/30	5.3	148.21	1	147.50	147.50	4.3	22,645	0.02%
2023/06/29	20	151.25	36	153.06	153.50	-16	22,638	-0.07%
2023/06/28	20	154.95	9	155.39	150.50	11	22,599	0.05%
2023/06/27	32	160.67	23	160.32	154.00	9	22,552	0.04%
2023/06/26	4	163.25	6	164.92	162.50	-2	22,389	-0.01%
2023/06/21	10.1	163.80	11.2	164.17	163.50	-1.1	22,342	0.00%
2023/06/20	25	161.94	10.2	162.16	162.00	14.8	22,277	0.07%
2023/06/19	29.1	165.43	18.2	163.96	161.00	11	22,196	0.05%
2023/06/16	48.1	165.33	44.5	166.19	165.50	3.5	22,158	0.02%
2023/06/15	16.4	153.72	24.8	154.66	157.00	-8.4	21,752	-0.04%
2023/06/14	12	147.21	15	147.70	146.00	-3	21,479	-0.01%
2023/06/13	29.1	147.86	24.1	146.29	146.50	5	21,487	0.02%
2023/06/12	35.1	146.52	36.7	147.82	147.50	-1.6	21,458	-0.01%
2023/06/09	16.1	152.93	14	152.04	153.50	2.1	21,336	0.01%
2023/06/08	3	152.50	2.4	155.11	151.50	0.6	21,375	0.00%
2023/06/07	17.2	154.06	16	155.13	155.00	1.2	21,519	0.01%
2023/06/06	28.6	153.65	21.5	154.56	153.00	7.1	21,748	0.03%
2023/06/05	37.6	158.81	29.1	163.00	156.00	8.5	22,003	0.04%
2023/06/02	10.2	150.16	36	151.48	158.00	-25.8	21,575	-0.12%
2023/06/01	9	145.83	6.7	144.55	144.00	2.3	21,395	0.01%
2023/05/31	24	142.98	24.3	143.31	145.00	-0.3	21,260	0.00%
2023/05/30	23.2	139.95	30.1	139.96	141.00	-6.9	20,917	-0.03%
2023/05/29	44.6	141.57	50	142.08	141.00	-5.4	20,759	-0.03%
2023/05/26	37.2	136.59	35	137.60	135.50	2.2	20,465	0.01%
2023/05/25	34.2	139.96	27.5	141.53	141.00	6.7	20,375	0.03%
2023/05/24	50	136.46	43.4	136.77	139.00	6.6	20,944	0.03%
2023/05/23	34.8	131.41	37	134.58	137.00	-2.2	21,081	-0.01%
2023/05/22	42.1	128.91	46.6	127.64	128.50	-4.5	20,821	-0.02%
2023/05/19	84.5	122.12	86	122.24	123.50	-1.5	20,484	-0.01%
2023/05/18	17	113.24	32.3	114.42	117.50	-15.3	19,659	-0.08%
2023/05/17	35.1	108.88	42.1	107.60	107.00	-6.9	19,385	-0.04%
2023/05/16	47.5	107.13	67.2	108.11	109.50	-19.7	19,125	-0.10%
2023/05/15	43.8	104.71	49.1	105.08	105.00	-5.4	18,444	-0.03%
2023/05/12	11.1	97.60	19.1	97.81	101.50	-8	18,028	-0.04%
2023/05/11	11.1	97.60	19.1	97.81	95.40	-8	17,657	-0.05%
2023/05/10	43.2	100.41	32.5	99.10	98.90	10.7	17,423	0.06%
2023/05/09	31.2	109.14	29.1	106.08	103.00	2.1	17,153	0.01%
2023/05/08	13.1	105.61	16.2	104.80	109.00	-3.1	16,130	-0.02%
2023/05/05	12.1	99.01	19	98.41	99.10	-6.9	15,714	-0.04%
2023/05/04	15.1	98.59	12	98.95	99.30	3.1	15,651	0.02%
2023/05/03	53.6	98.96	18	98.71	97.40	35.6	15,618	0.23%
2023/05/02	30.2	100.18	24.3	100.49	103.50	5.9	15,474	0.04%
2023/04/28	2	94.21	4.2	94.81	94.90	-2.2	15,106	-0.01%
2023/04/27	11.1	91.36	11	90.93	92.60	0.1	15,100	0.00%
2023/04/26	12.1	92.57	13	92.59	92.30	-0.9	14,970	-0.01%
2023/04/25	23.4	95.81	23.2	94.05	93.70	0.2	14,800	0.00%
2023/04/24	11.2	98.28	6.1	98.56	98.80	5	14,460	0.03%
2023/04/21	10	95.49	19	96.17	95.40	-9	14,258	-0.06%
2023/04/20	15.1	98.41	8	97.66	97.10	7.1	14,161	0.05%
2023/04/19	16.1	99.78	16	98.86	99.00	0.1	14,099	0.00%
2023/04/18	13.1	99.88	27	100.35	97.90	-13.9	14,320	-0.10%
2023/04/17	13.1	97.95	10.1	98.04	97.10	3	14,921	0.02%
2023/04/14	32.1	97.88	36	96.04	94.70	-4	15,018	-0.03%
2023/04/13	44.1	98.17	39.4	97.78	95.00	4.8	15,106	0.03%
2023/04/12	3	95.80	4	96.15	96.80	-1	14,531	-0.01%
2023/04/11	26	85.15	43.1	86.69	88.00	-17.1	14,422	-0.12%
2023/04/10	21.1	82.10	81.1	81.28	80.00	-60	14,136	-0.42%
2023/04/07	34.3	78.40	43.2	77.54	78.90	-8.9	13,888	-0.06%
2023/04/06	24.2	72.37	27.1	72.50	73.40	-3	13,320	-0.02%
2023/03/31	10	69.36	3	69.60	69.30	7	13,138	0.05%
2023/03/30	3.1	69.74	4	70.18	70.10	-0.9	13,147	-0.01%
2023/03/29	2	68.95	14	69.14	69.50	-12	13,175	-0.09%
2023/03/28	19	68.81	18	68.53	69.00	1	13,250	0.01%
2023/03/27	8	70.22	4.2	71.38	69.20	3.8	13,199	0.03%
2023/03/24	17.1	71.60	31	70.93	71.60	-13.9	13,146	-0.11%
2023/03/23	17.1	70.73	16.1	70.14	71.10	1	13,169	0.01%
2023/03/22	20	70.47	27	71.01	70.30	-7	13,179	-0.05%
2023/03/21	30.2	72.05	31.1	72.10	71.20	-0.9	13,105	-0.01%
2023/03/20	38.1	69.07	31.1	70.61	72.00	7	12,850	0.05%
2023/03/17	24	66.53	10	67.14	66.70	14	12,670	0.11%
2023/03/16	4	67.86	6	67.53	66.20	-2	12,877	-0.02%
2023/03/15	13	67.75	12	67.94	67.40	1	13,338	0.01%
2023/03/14	28	67.65	21	67.65	66.80	7	13,476	0.05%
2023/03/13	24.2	67.36	20	67.60	67.00	4.2	13,395	0.03%
2023/03/10	25.1	71.85	19.1	70.91	70.00	6	13,319	0.04%
2023/03/09	36.1	74.34	23.1	74.56	75.50	13	13,009	0.10%
2023/03/08	43.1	71.55	47.1	72.15	72.70	-3.9	12,513	-0.03%
2023/03/07	21.2	68.48	25.2	69.14	68.90	-4	12,001	-0.03%
2023/03/06	3	65.70	17.5	65.31	65.60	-14.5	11,557	-0.13%
2023/03/03	9.1	64.37	2	63.54	63.00	7	11,394	0.06%
2023/03/02	1	63.30	4	63.68	63.00	-3	11,292	-0.03%
2023/03/01	1	63.40	5.1	63.00	63.50	-4.1	11,251	-0.04%
2023/02/24	8.1	63.16	23	63.99	63.00	-15	11,218	-0.13%
2023/02/23	15.6	63.92	6.5	64.10	64.30	9.1	11,108	0.08%
2023/02/22	70.6	65.17	42	65.24	64.80	28.6	10,890	0.26%
2023/02/21	10.1	61.46	28.8	63.15	64.50	-18.7	9,936	-0.19%
2023/02/20	14.1	58.81	15.2	59.30	58.70	-1.1	9,340	-0.01%
2023/02/17	7.1	57.05	32	57.34	57.80	-25	8,918	-0.28%
2023/02/16	4.2	56.34	9.1	56.50	56.00	-4.9	8,693	-0.06%
2023/02/15	28	56.33	24.1	56.26	55.50	3.9	8,537	0.05%
2023/02/14	9	53.40	10	52.68	53.50	-1	8,236	-0.01%
2023/02/13	7	52.56	12	53.11	53.10	-5	8,187	-0.06%
2023/02/10	4	55.10	6	55.23	54.50	-2	8,088	-0.02%
2023/02/09	5	55.90	3	55.63	55.50	2	8,006	0.02%
2023/02/08	1	54.90	0	0.00	54.70	1	7,887	0.01%
2023/02/07	1	55.00	0	0.00	55.10	1	7,838	0.01%
2023/02/06	0	54.60	0	0.00	54.90	0	7,803	0.00%
2023/02/03	8	54.65	4	54.03	54.50	4	7,776	0.05%
2023/02/02	9	56.78	6.5	56.66	56.00	2.5	7,691	0.03%
2023/02/01	14	56.95	8	57.14	56.40	6	7,549	0.08%
2023/01/31	18.5	56.34	12.1	56.57	56.50	6.4	7,360	0.09%
2023/01/30	10.2	54.39	15	54.30	54.40	-4.8	7,096	-0.07%
2023/01/17	9	52.21	5.1	52.30	52.30	3.9	6,920	0.06%
2023/01/16	2	50.55	2	50.80	50.70	0	6,779	0.00%
2023/01/13	0	50.80	1	50.40	50.20	-1	6,744	-0.01%
2023/01/12	2	51.25	9	51.32	51.00	-7	6,740	-0.10%
2023/01/11	3.1	52.35	4	52.75	52.20	-0.9	6,691	-0.01%
2023/01/10	2.1	52.39	4	52.45	52.40	-1.9	6,550	-0.03%
2023/01/09	1.2	52.05	2	52.30	52.40	-0.9	6,462	-0.01%
2023/01/06	36.2	53.53	15.1	52.73	52.10	21.2	6,331	0.33%
2023/01/05	58.1	58.33	66.6	57.88	56.90	-8.5	5,863	-0.15%
2023/01/04	23.2	53.75	69.1	56.96	57.60	-45.9	4,884	-0.94%
2023/01/03	7.2	49.80	5.4	50.42	52.40	1.7	4,383	0.04%
2022/12/30	17.1	49.19	2.1	48.73	48.30	15	3,991	0.38%
2022/12/29	0.3	48.65	0	0.00	49.30	0.3	3,947	0.01%
2022/12/27	3.1	49.42	2	49.25	49.10	1.1	4,007	0.03%
2022/12/26	0	48.65	1	48.71	49.50	-1	3,948	-0.03%
2022/12/22	0	48.30	0	0.00	47.90	0	4,034	0.00%
2022/12/21	1.1	49.07	4	48.50	48.05	-3	4,105	-0.07%
2022/12/20	6	49.55	7.2	47.77	47.35	-1.1	4,102	-0.03%
2022/12/19	1	48.00	1	47.80	47.80	0	4,080	0.00%
2022/12/16	0	0.00	5	49.20	49.20	-5	4,153	-0.12%
2022/12/15	1.1	48.84	3	49.20	48.90	-1.9	4,340	-0.04%
2022/12/14	6.1	49.53	3	49.10	49.25	3.1	4,679	0.07%
2022/12/13	1.1	48.36	0	0.00	48.45	1.1	4,798	0.02%
2022/12/12	2.1	48.54	1.5	48.43	48.35	0.6	4,889	0.01%
2022/12/09	4.1	49.67	4.1	48.68	48.80	0	4,865	0.00%
2022/12/08	34	50.09	26.3	49.36	49.60	7.8	4,771	0.16%
2022/12/07	141.2	49.45	168.2	49.35	49.65	-27	4,481	-0.60%	大買/大賣/
2022/12/06	12.1	47.52	19.5	48.40	48.70	-7.5	3,873	-0.19%
2022/12/05	2	42.85	1	44.30	44.30	1	3,623	0.03%
2022/12/02	4.1	43.79	3	43.12	42.70	1.1	3,578	0.03%
2022/12/01	1	41.90	0	0.00	41.80	1	3,472	0.03%
2022/11/29	0	0.00	2	41.55	41.40	-2	3,528	-0.06%
2022/11/28	0	0.00	0	41.43	41.35	0	3,655	0.00%
2022/11/25	9.1	41.59	7.1	41.19	40.70	2	3,661	0.05%
2022/11/23	0	0.00	0.5	39.95	39.95	-0.5	3,712	-0.01%
2022/11/22	12	41.12	10	41.56	41.20	2	3,684	0.05%
2022/11/21	2.5	40.16	4	40.15	40.50	-1.5	3,607	-0.04%
2022/11/18	2	38.88	0	0.00	38.20	2	3,553	0.06%
2022/11/17	0.1	38.69	0	0.00	38.70	0.1	3,577	0.00%
2022/11/14	0	37.90	0	0.00	38.10	0	3,590	0.00%
2022/11/11	0	37.25	0	0.00	36.90	0	3,643	0.00%
2022/11/10	0	0.00	1	38.00	37.75	-1	3,711	-0.03%
2022/11/09	1	38.50	0	0.00	39.05	1	3,727	0.03%
2022/11/04	0	0.00	1	39.00	38.95	-1	3,764	-0.03%
2022/11/03	1	38.65	0	0.00	38.60	1	3,813	0.03%
2022/11/02	0	0.00	0	38.55	38.50	0	3,806	0.00%
2022/11/01	0	0.00	0	37.75	37.90	0	3,801	0.00%
2022/10/28	0	36.60	0	0.00	36.20	0	3,790	0.00%
2022/10/26	1	37.45	0	0.00	37.50	1	3,779	0.03%
2022/10/24	0	0.00	0.1	38.53	38.45	-0.1	3,772	0.00%
2022/10/21	3	38.07	1	38.00	38.00	2	3,779	0.05%
2022/10/20	3	39.17	3	40.12	39.00	0	3,746	0.00%
2022/10/19	2	40.80	1	41.55	40.65	1	3,718	0.03%
2022/10/18	1	41.15	0.4	41.10	41.00	0.6	3,724	0.02%
2022/10/17	4	40.89	6	41.10	41.50	-2	3,704	-0.05%
2022/10/14	0.1	43.05	9	43.17	42.90	-8.9	3,650	-0.24%
2022/10/13	3	42.72	2	42.18	41.70	1	3,584	0.03%
2022/10/12	4	42.37	6	42.83	43.45	-2	3,536	-0.06%
2022/10/11	0	41.60	15	42.09	42.40	-15	3,429	-0.44%
2022/10/07	2	42.25	3	41.57	41.20	-1	3,380	-0.03%
2022/10/06	3	43.11	1	42.15	42.30	2	3,426	0.06%
2022/10/05	1.4	43.16	3	42.90	43.20	-1.6	3,386	-0.05%
2022/10/04	2	41.63	3.1	41.87	41.90	-1.1	3,296	-0.03%
2022/10/03	8.2	40.84	13	40.18	40.05	-4.9	3,240	-0.15%
2022/09/30	16	40.61	14	41.15	41.60	2	3,204	0.06%
2022/09/29	18.1	42.41	28	42.16	41.70	-9.9	3,138	-0.31%
2022/09/28	37	42.13	24.1	40.89	40.45	12.9	3,009	0.43%
2022/09/27	5	40.98	7.2	40.75	42.00	-2.2	2,891	-0.08%
2022/09/26	6.1	42.00	8	41.06	40.30	-1.9	2,822	-0.07%
2022/09/23	20	44.93	30.1	44.77	44.20	-10.1	2,741	-0.37%
2022/09/22	42.1	43.77	27	44.34	44.90	15.1	2,634	0.57%
2022/09/21	31.4	44.40	39	44.43	44.00	-7.7	2,393	-0.32%
2022/09/20	1.1	43.37	8.5	43.24	43.50	-7.5	1,968	-0.38%
2022/09/19	25.3	42.12	27.1	40.65	40.40	-1.8	1,755	-0.10%
2022/09/16	7.1	39.90	10	40.07	39.15	-2.9	1,629	-0.18%
2022/09/15	1.1	39.01	0	0.00	39.75	1.1	1,578	0.07%
2022/09/14	1.1	39.51	0	0.00	39.35	1.1	1,569	0.07%
2022/09/13	0.1	39.90	0	0.00	40.05	0.1	1,564	0.01%
2022/09/12	1	40.00	0	0.00	40.55	1	1,558	0.06%
2022/09/08	5	40.25	5	40.90	40.25	0	1,554	0.00%
2022/09/07	1	39.70	0	0.00	39.60	1	1,542	0.06%
2022/09/06	2.3	40.57	3	39.50	39.45	-0.7	1,604	-0.04%
2022/09/05	6.1	42.78	6	41.25	41.20	0.1	1,577	0.01%
2022/09/02	10.1	42.38	2.1	42.33	42.00	8.1	1,529	0.53%
2022/09/01	0.1	39.60	0	0.00	39.55	0.1	1,390	0.00%
2022/08/31	0.2	41.30	3.3	41.34	40.70	-3.2	1,364	-0.23%
2022/08/30	0.1	40.00	0.4	40.36	39.55	-0.2	1,303	-0.02%
2022/08/24	0.1	39.65	2.2	39.59	39.45	-2.1	1,220	-0.18%
2022/08/22	0.1	38.90	0.1	39.05	38.90	0.1	1,172	0.00%
2022/08/18	1.2	39.83	0.1	40.21	39.30	1.1	1,131	0.10%
2022/08/17	5	39.51	25.3	39.03	39.00	-20.3	1,067	-1.90%
2022/08/16	0.1	38.50	1.3	38.72	38.70	-1.2	970	-0.12%
2022/08/15	0	0.00	1	36.50	36.95	-1	924	-0.11%
2022/08/11	14	35.95	8	35.98	36.30	6	924	0.65%
2022/08/10	15	39.16	1.2	39.17	38.10	13.9	879	1.57%
2022/08/09	0	0.00	1	36.30	36.45	-1	823	-0.12%
2022/08/04	0	0.00	4	34.95	35.65	-4	836	-0.48%
2022/08/03	1	36.25	0	0.00	36.05	1	833	0.12%
2022/08/02	1	37.00	0	0.00	37.00	1	834	0.12%
2022/08/01	0	0.00	1	37.90	37.60	-1	848	-0.12%
2022/07/29	1	37.20	1	37.15	37.10	0	846	0.00%
2022/07/28	3	37.65	0	0.00	37.75	3	844	0.36%
2022/07/27	2	36.50	7	36.81	36.90	-5	834	-0.60%
2022/07/26	28.3	38.00	26	36.92	36.50	2.3	834	0.28%
2022/07/25	1	37.45	0	0.00	38.60	1	819	0.12%
2022/07/21	1	36.30	0	0.00	36.85	1	819	0.12%
2022/07/19	0	0.00	1	37.50	37.50	-1	874	-0.11%
2022/07/15	0	0.00	1	36.75	37.20	-1	883	-0.11%
2022/07/14	3.1	37.42	2	37.03	37.00	1.1	911	0.12%
2022/07/11	0	0.00	0	35.70	35.55	0	876	0.00%
2022/07/08	0	0.00	1	35.30	35.25	-1	889	-0.11%
2022/07/01	1	35.20	1	35.50	33.80	0	1,032	0.00%
2022/06/30	10	35.63	10	35.33	35.65	0	1,134	0.00%
2022/06/28	1	36.95	1	35.70	35.15	0	1,199	0.00%
2022/06/27	1	35.90	1	35.55	35.50	0	1,179	0.00%
2022/06/24	0	0.00	0.1	35.85	35.60	-0.1	1,177	0.00%
2022/06/23	0	0.00	1	33.65	33.65	-1	1,155	-0.09%
2022/06/22	1	34.20	1	33.85	33.20	0	1,166	0.00%
2022/06/20	0	33.20	0	0.00	32.55	0	1,199	0.00%
2022/06/15	24	36.49	25	36.98	35.00	-1	1,273	-0.08%
2022/06/13	1	34.55	0	0.00	34.70	1	1,334	0.07%
2022/06/06	0	0.00	6	36.30	36.30	-6	1,495	-0.40%
2022/06/02	0.1	36.10	0	0.00	35.90	0.1	1,501	0.01%
2022/06/01	3	36.25	0	0.00	36.10	3	1,511	0.20%
2022/05/26	6	35.82	0	0.00	35.20	6	1,528	0.39%
2022/05/24	1	34.85	0	0.00	34.55	1	1,540	0.06%
2022/05/13	0	0.00	1	34.70	34.50	-1	1,557	-0.06%
2022/05/12	0	34.05	0	0.00	33.70	0	1,560	0.00%
2022/04/29	0	0.00	9	38.33	38.30	-9	1,573	-0.57%
2022/04/28	1	38.60	0	0.00	38.40	1	1,574	0.06%
2022/04/27	3	39.12	8	39.21	39.20	-5	1,579	-0.32%
2022/04/26	1	40.45	16	39.68	40.20	-15	1,584	-0.95%
2022/04/25	10	38.90	1.1	38.58	38.90	8.9	1,699	0.52%
2022/04/22	10.1	40.04	0	0.00	40.00	10.1	1,724	0.59%
2022/04/21	1	40.90	0	0.00	40.35	1	1,807	0.06%
2022/04/20	13	41.49	12	41.10	41.10	1	2,108	0.05%
2022/04/19	2	41.93	2	42.03	41.90	0	2,397	0.00%
2022/04/18	1.3	42.11	0	0.00	41.90	1.3	2,478	0.05%
2022/04/15	2	43.28	1	42.90	42.55	1	2,467	0.04%
2022/04/14	2	42.35	0	0.00	43.00	2	2,444	0.08%
2022/04/13	0	0.00	1	42.25	42.15	-1	2,427	-0.04%
2022/04/12	0.2	42.21	0	0.00	42.15	0.2	2,426	0.01%
2022/04/11	7	43.53	0	0.00	43.50	7	2,394	0.29%
2022/04/08	0	0.00	5	44.03	44.20	-5	2,363	-0.21%
2022/04/07	0.1	43.05	0	0.00	42.30	0.1	2,310	0.00%
2022/04/06	3	44.32	19	43.98	44.60	-16	2,254	-0.71%
2022/04/01	0	0.00	4	42.39	42.00	-4	2,133	-0.19%
2022/03/31	0.2	41.26	0.2	41.25	41.10	0	2,107	0.00%
2022/03/30	0	0.00	2	41.60	41.60	-2	2,059	-0.10%
2022/03/29	1	41.60	1	41.55	41.60	0	2,049	0.00%
2022/03/28	1	40.75	0	0.00	40.95	1	2,038	0.05%
2022/03/25	0.5	40.74	0	0.00	40.45	0.5	2,029	0.02%
2022/03/24	0	0.00	2	41.80	41.65	-2	2,028	-0.10%
2022/03/23	4.2	41.49	2	41.40	41.15	2.2	2,013	0.11%
2022/03/22	0.2	41.75	7	42.34	41.85	-6.8	2,001	-0.34%
2022/03/21	2	42.05	10.1	42.28	41.60	-8.1	1,999	-0.40%
2022/03/18	2.1	40.88	5	41.40	40.90	-2.9	1,933	-0.15%
2022/03/17	13.2	41.11	2	41.28	41.30	11.2	1,927	0.58%
2022/03/16	21	41.44	8.2	42.07	41.30	12.8	1,887	0.68%
2022/03/15	2.1	40.58	1.3	40.48	40.05	0.8	1,786	0.04%
2022/03/14	1	40.80	3.6	41.47	42.05	-2.6	1,743	-0.15%
2022/03/11	2.3	38.87	0	0.00	38.75	2.3	1,649	0.14%
2022/03/09	1	37.00	2	37.85	37.85	-1	1,632	-0.06%
2022/03/07	0	0.00	1	37.80	37.70	-1	1,622	-0.06%
2022/03/04	0	0.00	1	38.50	38.60	-1	1,637	-0.06%
2022/03/03	2	38.50	0	0.00	38.70	2	1,636	0.12%
2022/02/25	1	36.55	0	0.00	36.75	1	1,626	0.06%
2022/02/24	1	36.95	1	37.00	36.45	0	1,623	0.00%
2022/02/23	3	37.53	0	0.00	37.40	3	1,615	0.19%
2022/02/22	0	0.00	12	37.60	37.60	-12	1,614	-0.74%
2022/02/21	2	38.18	1	38.20	38.20	1	1,607	0.06%
2022/02/16	5	38.35	2	38.63	38.90	3	1,616	0.19%
2022/02/15	11.1	38.05	16	38.03	38.00	-4.9	1,617	-0.30%
2022/02/14	0	0.00	2	38.60	38.50	-2	1,609	-0.12%
2022/02/11	2	39.40	0	0.00	39.25	2	1,603	0.12%
2022/02/10	9	39.50	0	0.00	39.55	9	1,605	0.56%
2022/02/08	11	39.21	4	38.70	39.25	7	1,594	0.44%
2022/02/07	3	38.03	0	0.00	38.00	3	1,580	0.19%
2022/01/25	0.1	37.83	0.2	37.65	37.35	-0.1	1,569	-0.01%
2022/01/24	0	0.00	4	37.95	37.75	-4	1,571	-0.25%
2022/01/21	1	39.20	0	0.00	39.05	1	1,548	0.07%
2022/01/20	13	40.55	12.7	39.77	39.70	0.3	1,541	0.02%
2022/01/19	0	0.00	1	39.50	40.20	-1	1,525	-0.07%
2022/01/18	16	42.23	15.1	41.04	40.20	0.9	1,507	0.06%
2022/01/17	1.1	39.47	0	0.00	40.25	1.1	1,338	0.08%
2022/01/14	19.8	40.61	18	40.41	39.80	1.8	1,299	0.14%
2022/01/13	38.1	42.89	43	42.92	42.70	-4.9	1,204	-0.41%
2022/01/12	57	43.06	52.5	43.15	43.55	4.6	888	0.51%
2022/01/11	14.3	39.56	8.1	39.55	39.60	6.2	556	1.11%
2022/01/10	1.1	35.73	0	0.00	36.00	1.1	460	0.24%
2022/01/07	2.3	36.21	1	36.00	36.15	1.3	461	0.27%
2022/01/06	0	0.00	3	37.00	37.10	-3	460	-0.65%
2022/01/05	0	0.00	1	37.60	37.25	-1	470	-0.21%
2021/12/28	9	37.21	4	37.00	37.00	5	488	1.02%
2021/12/27	1	36.95	1	37.15	37.10	0	499	0.00%
2021/12/24	1	36.45	0	0.00	36.35	1	552	0.18%
2021/12/21	0	0.00	1	36.85	36.70	-1	584	-0.17%
2021/12/20	0	0.00	2	37.13	36.80	-2	583	-0.34%
2021/12/17	1	36.55	5	37.00	36.55	-4	572	-0.70%
2021/12/16	1	36.65	0.1	36.90	36.75	0.9	567	0.16%
2021/12/15	2	37.08	6	36.98	36.95	-4	567	-0.71%
2021/12/14	2.1	35.65	0	0.00	35.60	2.1	548	0.37%
2021/12/13	2	35.65	0	0.00	35.90	2	571	0.35%
2021/12/10	2.1	34.90	2	34.88	34.90	0.1	590	0.01%
2021/12/09	12.1	35.15	0	0.00	34.85	12.1	593	2.04%
2021/12/08	1	34.80	0	0.00	34.85	1	595	0.17%
2021/12/07	0	0.00	1	34.95	34.90	-1	593	-0.17%
2021/12/03	2	35.05	1	35.05	35.00	1	600	0.17%
2021/12/02	0.1	35.25	0	0.00	35.00	0.1	601	0.02%
2021/12/01	1.2	35.39	0	0.00	35.40	1.2	602	0.20%
2021/11/30	0	0.00	8	35.28	35.90	-8	603	-1.33%
2021/11/29	3	35.10	0	0.00	35.05	3	583	0.51%
2021/11/26	3	35.47	0	0.00	35.40	3	583	0.52%
2021/11/24	3	36.05	0	0.00	36.30	3	578	0.52%
2021/11/19	2.3	35.95	0	0.00	35.80	2.3	591	0.39%
2021/11/17	1	35.55	0	0.00	36.35	1	613	0.16%
2021/11/16	0.3	35.80	0	0.00	35.70	0.3	621	0.04%
2021/11/15	4.2	36.01	7	36.05	36.10	-2.8	627	-0.45%
2021/11/12	2	37.03	0	0.00	36.70	2	631	0.32%
2021/11/11	0	0.00	1	37.35	37.45	-1	632	-0.16%
2021/11/10	0	0.00	1	37.30	37.25	-1	641	-0.16%
2021/11/09	6	37.48	0	0.00	37.50	6	649	0.92%
2021/11/02	1	36.80	0	0.00	36.80	1	683	0.15%
2021/11/01	0	0.00	1	38.00	38.00	-1	681	-0.15%
2021/10/29	0	0.00	11	36.84	36.70	-11	673	-1.63%
2021/10/28	0	0.00	1	36.75	37.05	-1	674	-0.15%
2021/10/27	0	0.00	2	36.55	36.55	-2	679	-0.29%
2021/10/26	11	36.67	1.1	36.77	37.00	9.9	688	1.43%
2021/10/19	0.2	35.85	0	0.00	35.80	0.2	785	0.03%
2021/10/18	1	35.30	0	0.00	35.20	1	795	0.13%
2021/10/15	1	35.55	0	0.00	35.60	1	812	0.12%
2021/10/14	3.1	35.19	1	34.90	34.90	2.1	828	0.25%
2021/10/13	1	35.15	0	0.00	35.30	1	860	0.12%
2021/10/12	0.2	36.37	0	0.00	36.05	0.2	874	0.02%
2021/10/08	4	36.65	0	0.00	36.70	4	885	0.45%
2021/10/06	1	37.95	0	0.00	37.00	1	1,004	0.10%
2021/10/05	2	36.60	0	0.00	37.00	2	1,004	0.20%
2021/10/04	0.1	37.30	0	0.00	37.05	0.1	1,003	0.01%
2021/10/01	2	39.25	1.1	39.19	38.10	1	996	0.10%
2021/09/23	0.1	37.75	0	0.00	37.80	0.1	956	0.01%
2021/09/16	3	39.52	5.1	40.23	39.20	-2.1	970	-0.21%
2021/09/15	1.1	38.35	2	38.18	39.40	-1	949	-0.10%
2021/09/13	0	0.00	1	36.70	36.95	-1	935	-0.11%
2021/09/08	3	35.53	0	0.00	35.30	3	953	0.32%
2021/09/07	1	36.25	5	36.80	36.25	-4	952	-0.42%
2021/09/06	1	36.90	0	0.00	36.70	1	957	0.10%
2021/09/02	3	37.90	0	0.00	37.70	3	967	0.31%
2021/08/31	0	0.00	1	38.35	38.35	-1	972	-0.10%
2021/08/27	1.3	38.21	0	0.00	38.00	1.3	986	0.13%
2021/08/26	1	38.10	0	0.00	38.05	1	988	0.10%
2021/08/24	1	37.30	0	0.00	37.90	1	987	0.10%
2021/08/23	0	0.00	1	37.35	38.00	-1	988	-0.10%
2021/08/19	2	36.20	0	0.00	36.15	2	986	0.20%
2021/08/17	2.1	37.59	0	0.00	38.00	2.1	977	0.21%
2021/08/16	2.1	38.46	0	0.00	38.30	2.1	980	0.21%
2021/08/13	2.1	39.25	0	0.00	39.90	2.1	977	0.21%
2021/08/12	1	40.05	0	0.00	40.00	1	980	0.10%
2021/08/11	2	40.20	0	0.00	40.45	2	995	0.20%
2021/08/10	0	0.00	1	40.95	40.80	-1	1,012	-0.10%
2021/08/06	0.1	42.20	0	0.00	42.10	0.1	1,080	0.01%
2021/08/05	0.1	42.60	2	42.73	42.50	-1.9	1,115	-0.17%
2021/08/04	1	43.10	2	43.20	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	1	43.35	1	43.05	43.10	0	1,409	0.00%
2021/07/30	6	43.88	0	43.90	43.35	6	1,576	0.38%
2021/07/28	1.4	44.34	4	45.06	44.10	-2.6	1,649	-0.16%
2021/07/27	3	46.93	7	47.11	46.55	-4	1,679	-0.24%
2021/07/26	0	0.00	6.2	47.68	47.85	-6.2	1,707	-0.36%
2021/07/23	2	46.85	0	0.00	46.30	2	1,731	0.12%
2021/07/22	2.6	45.88	0	0.00	45.65	2.6	1,791	0.15%
2021/07/21	0	0.00	2.2	45.34	45.65	-2.2	1,820	-0.12%
2021/07/20	6.1	45.51	0	0.00	45.15	6.1	1,842	0.33%
2021/07/19	1	46.20	4	46.18	46.05	-3	1,852	-0.16%
2021/07/16	3	45.07	10	45.48	44.85	-7	1,870	-0.37%
2021/07/15	11	44.43	2	44.75	45.00	9	1,878	0.48%
2021/07/14	11.2	44.17	13	44.02	43.85	-1.8	1,905	-0.10%
2021/07/13	2	44.35	6	44.22	44.30	-4	1,937	-0.21%
2021/07/12	2	40.95	0	0.00	41.10	2	1,897	0.11%
2021/07/09	1	41.20	0	0.00	41.20	1	2,013	0.05%
2021/07/07	3	41.80	0	0.00	41.55	3	2,132	0.14%
2021/07/05	1	41.95	1	42.00	42.15	0	2,277	0.00%
2021/07/02	1	42.05	0	0.00	42.05	1	2,329	0.04%
2021/06/30	1	43.65	1	44.40	43.60	0	2,366	0.00%
2021/06/24	0	0.00	2	43.20	43.05	-2	2,398	-0.08%
2021/06/21	3	41.18	3.1	41.52	41.05	0	2,399	0.00%
2021/06/18	3	42.68	0	0.00	42.30	3	2,409	0.12%
2021/06/15	0	0.00	1	43.25	43.25	-1	2,440	-0.04%
2021/06/11	3	43.33	0	0.00	43.40	3	2,443	0.12%
2021/06/08	0	42.25	0	0.00	42.25	0	2,470	0.00%
2021/06/02	0	0.00	0.2	44.25	43.80	-0.2	2,543	-0.01%
2021/06/01	0	0.00	4	44.55	44.45	-4	2,563	-0.16%
2021/05/28	1	43.15	1	43.25	43.30	0	2,667	0.00%
2021/05/27	0.2	42.50	0	0.00	42.65	0.2	2,665	0.01%
2021/05/25	0	0.00	5	42.45	42.20	-5	2,682	-0.19%
2021/05/24	2	42.10	1	42.05	42.05	1	2,688	0.04%
2021/05/20	0.2	42.05	4	41.40	40.50	-3.8	2,710	-0.14%
2021/05/19	1	40.90	4.3	41.69	42.10	-3.3	2,712	-0.12%
2021/05/18	10	39.40	2.7	41.61	42.40	7.3	2,721	0.27%
2021/05/17	12	38.95	12	37.99	39.00	0	2,709	0.00%
2021/05/14	13	41.46	40	41.26	41.70	-27	2,677	-1.01%
2021/05/13	5	39.66	9	40.28	40.00	-4	2,662	-0.15%
2021/05/12	9	42.70	11.8	41.94	41.10	-2.8	2,689	-0.10%
2021/05/11	12	45.94	5	46.68	45.50	7	2,633	0.27%
2021/05/10	33	50.54	32.2	50.90	49.50	0.8	2,569	0.03%
2021/05/07	36	50.03	48.1	49.54	49.35	-12.1	2,461	-0.49%
2021/05/06	7	47.35	24.8	49.10	50.10	-17.8	2,299	-0.77%
2021/05/05	12	46.42	3	47.03	45.55	9	2,236	0.40%
2021/05/04	15.3	47.21	1	49.00	46.35	14.3	2,230	0.64%
2021/05/03	43	50.27	15.6	49.58	49.40	27.4	2,211	1.24%
2021/04/29	3	50.67	5	50.78	51.10	-2	2,193	-0.09%
2021/04/28	63.5	50.44	75	50.76	51.30	-11.5	2,155	-0.53%
2021/04/27	3	50.30	6	50.72	50.20	-3	2,107	-0.14%
2021/04/26	7	49.77	0	0.00	49.80	7	2,082	0.34%
2021/04/23	4	48.65	6	48.60	48.20	-2	2,083	-0.10%
2021/04/22	15.3	49.68	9	48.66	48.20	6.3	2,102	0.30%
2021/04/21	6	50.00	0	0.00	49.80	6	2,066	0.29%
2021/04/20	24.3	50.30	16	50.44	50.20	8.3	2,056	0.40%
2021/04/19	16	50.58	10	50.48	50.50	6	2,043	0.29%
2021/04/16	3	49.80	23	49.72	49.95	-20	2,002	-1.00%
2021/04/15	14	50.54	10	50.74	50.20	4	1,992	0.20%
2021/04/14	12	49.16	3	49.32	49.00	9	1,921	0.47%
2021/04/13	2	50.10	2	50.25	48.65	0	1,913	0.00%
2021/04/12	1	49.50	12	49.79	49.35	-11	1,870	-0.59%
2021/04/09	15.3	49.40	9.1	49.77	50.20	6.2	1,857	0.34%
2021/04/08	23	46.97	10	48.20	48.45	13	1,754	0.74%
2021/04/07	6	46.76	1	46.74	46.40	5	1,705	0.29%
2021/04/01	20	46.80	27	46.41	46.90	-7	1,711	-0.41%
2021/03/31	0	0.00	2	45.45	45.20	-2	1,687	-0.12%
2021/03/30	1	45.20	0	0.00	45.30	1	1,702	0.06%
2021/03/29	1.3	45.10	2	44.93	45.15	-0.7	1,740	-0.04%
2021/03/25	3	43.17	0	0.00	43.15	3	1,792	0.17%
2021/03/24	1.1	43.51	0	0.00	43.60	1.1	1,817	0.06%
2021/03/23	3	44.00	3	43.60	43.40	0	1,839	0.00%
2021/03/19	5	44.55	2.3	45.12	44.55	2.7	1,863	0.15%
2021/03/18	0	0.00	1	46.15	45.75	-1	1,869	-0.05%
2021/03/17	1	46.15	3.5	46.28	45.60	-2.5	1,927	-0.13%
2021/03/16	1.3	46.18	0	0.00	46.10	1.3	2,023	0.06%
2021/03/15	0	0.00	3	46.25	46.40	-3	2,089	-0.14%
2021/03/12	4	46.51	8	46.59	46.05	-4	2,181	-0.18%
2021/03/11	12	45.87	2	45.88	45.70	10	2,227	0.45%
2021/03/10	3	45.42	0	0.00	45.20	3	2,270	0.13%
2021/03/08	8	46.46	3	47.07	46.00	5	2,498	0.20%
2021/03/05	0	0.00	0.1	46.08	45.60	-0.1	2,524	0.00%
2021/03/04	2	45.78	2	46.20	45.25	0	2,594	0.00%
2021/03/03	1.2	45.34	6	46.18	46.40	-4.8	2,729	-0.18%
2021/03/02	5	44.48	0	0.00	43.80	5	2,736	0.18%
2021/02/25	0	0.00	0.1	44.50	44.55	-0.1	3,034	0.00%
2021/02/24	1	44.60	0	0.00	44.40	1	3,054	0.03%
2021/02/23	3	45.40	0	0.00	45.35	3	3,069	0.10%
2021/02/22	1.1	44.74	3	45.28	45.40	-1.9	3,128	-0.06%
2021/02/19	2	43.63	1	43.95	44.40	1	3,135	0.03%
2021/02/18	5.1	43.48	5	43.51	44.10	0.1	3,181	0.00%
2021/02/17	1	43.85	1	43.65	43.85	0	3,189	0.00%
2021/02/05	1	41.95	1	42.15	42.10	0	3,201	0.00%
2021/02/04	1	41.70	4	42.43	42.40	-3	3,260	-0.09%
2021/02/03	9	42.80	3	42.63	41.35	6	3,354	0.18%
2021/02/02	2	41.65	0	0.00	42.50	2	3,347	0.06%
2021/02/01	2	42.00	4	41.21	41.65	-2	3,400	-0.06%
2021/01/29	5	43.91	2	43.75	42.85	3	3,429	0.09%
2021/01/28	0	0.00	2	42.85	42.75	-2	3,536	-0.06%
2021/01/27	5.5	44.16	2	44.15	43.85	3.5	3,584	0.10%
2021/01/26	2	44.88	2	44.53	44.40	0	3,649	0.00%
2021/01/25	2	44.90	18	44.79	45.35	-16	3,710	-0.43%
2021/01/22	4	43.81	1	44.05	43.90	3	3,748	0.08%
2021/01/21	2	43.00	2	43.25	42.55	0	3,812	0.00%
2021/01/20	12	43.41	3	42.67	42.40	9	4,147	0.22%
2021/01/19	3	45.92	1	45.90	45.10	2	4,195	0.05%
2021/01/18	3	44.42	3	44.98	45.50	0	4,295	0.00%
2021/01/15	8	46.40	3	45.65	44.80	5	4,681	0.11%
2021/01/14	5	46.80	0	0.00	46.85	5	4,713	0.11%
2021/01/13	2	47.10	5	47.70	47.30	-3	4,769	-0.06%
2021/01/12	36.1	47.81	7	47.06	46.80	29.1	4,802	0.60%
2021/01/11	4	48.54	1	48.90	48.30	3	4,867	0.06%
2021/01/08	0	0.00	1	47.90	48.50	-1	4,982	-0.02%
2021/01/07	2	48.85	5	48.24	47.80	-3	5,141	-0.06%
2021/01/06	9	47.39	12	48.28	46.85	-3	5,382	-0.06%
2021/01/05	0	0.00	6	49.00	48.75	-6	5,540	-0.11%
2021/01/04	4	48.88	3	48.98	49.00	1	5,917	0.02%
2020/12/31	0	0.00	28	49.00	49.70	-28	5,941	-0.47%
2020/12/29	12	49.60	3	50.00	49.15	9	6,171	0.15%
2020/12/28	2	49.60	3	49.78	49.25	-1	6,239	-0.02%
2020/12/25	3	49.75	0	0.00	49.80	3	6,279	0.05%
2020/12/24	6	50.77	3	50.83	50.20	3	6,314	0.05%
2020/12/23	1	49.95	0	0.00	50.40	1	6,344	0.02%
2020/12/22	8	49.12	34	49.79	48.45	-26	6,478	-0.40%
2020/12/21	1	50.00	2	49.98	50.00	-1	6,504	-0.02%
2020/12/16	3	51.60	0	0.00	51.10	3	6,690	0.04%
2020/12/15	4	51.15	1	50.90	50.70	3	6,711	0.04%
2020/12/11	4	52.90	6	52.30	52.40	-2	6,811	-0.03%
2020/12/10	38	53.85	32	55.86	53.90	6	6,857	0.09%
2020/12/09	4	55.05	1	55.00	54.60	3	6,968	0.04%
2020/12/08	7	54.94	8	54.89	55.00	-1	7,502	-0.01%
2020/12/07	5	53.10	0	0.00	53.90	5	7,652	0.07%
2020/12/04	39	53.37	4.4	53.08	52.60	34.6	7,674	0.45%
2020/12/03	8	54.48	4	53.78	53.70	4	7,727	0.05%
2020/12/02	29	55.49	13	55.49	53.90	16	7,876	0.20%
2020/12/01	0	0.00	2	53.10	53.60	-2	7,773	-0.03%
2020/11/30	6	53.78	3	53.80	53.30	3	7,838	0.04%
2020/11/27	9.4	53.31	35	53.63	52.90	-25.6	7,803	-0.33%
2020/11/26	21	52.91	12	52.83	52.60	9	7,738	0.12%
2020/11/25	18	52.83	34	53.46	52.00	-16	7,863	-0.20%
2020/11/24	1	50.60	10	50.50	50.50	-9	7,614	-0.12%
2020/11/23	1	50.50	1	50.70	50.60	0	7,686	0.00%
2020/11/20	4	50.40	5	50.22	50.30	-1	7,700	-0.01%
2020/11/19	3	50.97	3	50.97	51.00	0	7,782	0.00%
2020/11/18	1	50.10	0	0.00	50.00	1	7,818	0.01%
2020/11/17	3	50.08	3	49.78	49.40	0	7,896	0.00%
2020/11/12	4	48.48	6	48.46	48.40	-2	8,314	-0.02%
2020/11/11	18	49.69	14	49.49	49.05	4	8,505	0.05%
2020/11/10	2	51.40	0	0.00	50.60	2	8,463	0.02%
2020/11/09	6	52.05	0	0.00	51.80	6	8,424	0.07%
2020/11/06	5	51.78	3	51.37	51.10	2	8,394	0.02%
2020/11/05	1	51.40	3	52.00	51.40	-2	8,393	-0.02%
2020/11/04	9	51.16	0	0.00	50.50	9	8,302	0.11%
2020/11/03	0	0.00	2	51.15	51.30	-2	8,301	-0.02%
2020/11/02	18	50.53	7	50.43	50.10	11	8,341	0.13%
2020/10/30	5	51.58	10	51.00	50.80	-5	8,297	-0.06%
2020/10/29	14	51.02	3	51.00	51.60	11	8,247	0.13%
2020/10/28	39	53.26	60	53.91	52.10	-21	8,190	-0.26%
2020/10/27	1	53.30	2	52.55	51.80	-1	7,870	-0.01%
2020/10/26	21	52.03	11	52.27	52.50	10	7,864	0.13%
2020/10/23	19	53.33	57	53.26	53.00	-38	7,845	-0.48%
2020/10/22	25	50.46	1	50.90	50.30	24	7,533	0.32%
2020/10/21	35	50.46	10	50.09	50.40	25	7,581	0.33%
2020/10/20	0.3	50.90	3	50.42	50.70	-2.8	7,627	-0.04%
2020/10/19	2.2	50.30	13.3	50.24	50.30	-11.1	7,938	-0.14%
2020/10/16	15.3	50.89	7	50.13	50.40	8.3	8,004	0.10%
2020/10/15	37	50.96	17	50.65	51.60	20	7,916	0.25%
2020/10/14	27.4	51.09	15	51.67	51.00	12.4	7,792	0.16%
2020/10/13	18.3	49.20	4	49.70	49.35	14.3	7,746	0.18%
2020/10/12	10.3	49.63	50	49.78	50.80	-39.7	7,563	-0.52%
2020/10/08	1.3	46.60	3.2	46.65	46.60	-1.9	7,282	-0.03%
2020/10/07	11	46.72	20	46.27	46.45	-9	7,260	-0.12%
2020/10/06	6	45.53	5	45.86	46.30	1	7,224	0.01%
2020/10/05	8	43.46	13	44.28	45.00	-5	7,176	-0.07%
2020/09/30	3	42.53	2	42.73	42.25	1	7,206	0.01%
2020/09/29	1	42.45	1	42.65	41.75	0	7,161	0.00%
2020/09/28	3.1	42.67	0	0.00	42.60	3.1	7,157	0.04%
2020/09/25	12	43.57	10	44.25	41.90	2	7,153	0.03%
2020/09/24	12	43.88	10	43.89	43.45	2	6,989	0.03%
2020/09/23	5	44.32	11	44.99	44.15	-6	6,934	-0.09%
2020/09/22	2.1	44.77	2	45.03	44.60	0.1	6,907	0.00%
2020/09/21	9.5	46.41	4	46.21	46.05	5.5	6,841	0.08%
2020/09/18	2	45.33	3	45.48	44.90	-1	6,729	-0.01%
2020/09/17	4	44.98	2	45.28	45.05	2	6,685	0.03%
2020/09/16	4	44.66	11	44.62	45.00	-7	6,619	-0.11%
2020/09/15	6	44.99	12	44.81	44.40	-6	6,551	-0.09%
2020/09/14	37.1	44.90	4	44.79	44.85	33.1	6,452	0.51%
2020/09/11	85.7	47.04	84	47.64	46.65	1.7	6,258	0.03%
2020/09/10	22	44.54	35	44.93	44.90	-13	5,723	-0.23%
2020/09/09	5	41.87	3.3	42.17	42.65	1.7	5,565	0.03%
2020/09/08	6	41.89	2	42.00	42.20	4	5,537	0.07%
2020/09/07	21	43.12	8	41.91	42.05	13	5,442	0.24%
2020/09/04	4	40.81	7	40.76	40.60	-3	5,261	-0.06%
2020/09/03	7.3	41.29	5	41.36	41.15	2.3	5,178	0.04%
2020/09/02	3	39.97	3	40.30	40.65	0	5,047	0.00%
2020/09/01	2	39.88	0	0.00	39.65	2	4,992	0.04%
2020/08/31	4.6	40.78	15	40.18	40.80	-10.4	4,905	-0.21%
2020/08/28	0.3	38.70	36	38.89	38.70	-35.7	4,688	-0.76%
2020/08/27	9.4	39.29	3	38.48	38.75	6.4	4,655	0.14%
2020/08/26	5	38.01	1	38.15	38.05	4	4,553	0.09%
2020/08/25	1	39.70	0	0.00	38.00	1	4,514	0.02%
2020/08/24	6	37.99	8.1	38.29	38.40	-2.1	4,417	-0.05%
2020/08/21	33	36.97	4	37.86	37.55	29	4,316	0.67%
2020/08/20	25.1	37.14	2	36.45	35.90	23.1	4,217	0.55%
2020/08/19	7	38.28	4	38.53	38.20	3	4,097	0.07%
2020/08/18	16	38.57	35	39.01	39.05	-19	3,997	-0.48%
2020/08/17	2	37.48	38.3	36.91	38.30	-36.3	3,711	-0.98%
2020/08/14	11	34.87	3	34.82	34.85	8	3,452	0.23%
2020/08/13	2	34.03	0	0.00	33.75	2	3,379	0.06%
2020/08/12	9	34.31	1	34.25	34.40	8	3,363	0.24%
2020/08/11	5	34.79	8	34.39	34.25	-3	3,338	-0.09%
2020/08/10	0	35.10	1	34.90	35.10	-1	3,314	-0.03%
2020/08/07	6.2	34.89	10	34.92	35.00	-3.8	3,269	-0.12%
2020/08/06	12	35.12	4	35.49	35.75	8	3,213	0.25%
2020/08/05	2	33.95	1	33.85	33.95	1	3,113	0.03%
2020/08/04	4	34.10	2	34.25	34.20	2	3,087	0.06%
2020/08/03	0	0.00	1	34.30	33.80	-1	3,073	-0.03%
2020/07/31	4	33.78	1	33.90	33.60	3	3,042	0.10%
2020/07/30	8	34.24	2	33.88	33.85	6	3,059	0.20%
2020/07/29	0	0.00	3	34.50	34.75	-3	3,051	-0.10%
2020/07/28	3	34.43	37	33.65	33.30	-34	2,964	-1.15%
2020/07/27	5	33.71	8	33.82	32.95	-3	2,874	-0.10%
2020/07/24	24	36.65	8	36.18	36.60	16	2,756	0.58%
2020/07/23	36	37.00	49	36.54	36.25	-13	2,645	-0.49%
2020/07/22	9	35.01	12	36.20	36.60	-3	2,292	-0.13%
2020/07/21	8	32.81	2.5	33.14	33.30	5.5	2,134	0.26%
2020/07/20	1	32.35	5	32.75	32.70	-4	2,083	-0.19%
2020/07/17	2	32.48	4	32.83	32.00	-2	2,019	-0.10%
2020/07/16	3	31.35	3	31.55	31.65	0	1,780	0.00%
2020/07/15	14	30.78	6	32.24	31.00	8	1,749	0.46%
2020/07/13	11	31.01	2	30.93	31.10	9	1,613	0.56%
2020/07/10	39	31.47	22	31.57	31.55	17	1,556	1.09%
2020/07/09	3.5	30.61	32	30.86	30.55	-28.5	1,451	-1.96%
2020/07/08	1	29.15	1	29.60	29.15	0	1,322	0.00%
2020/07/07	5	28.90	7	29.16	29.55	-2	1,309	-0.15%
2020/07/06	17	28.79	10	28.45	29.15	7	1,274	0.55%
2020/07/03	5	28.45	2	28.25	28.35	3	1,236	0.24%
2020/07/02	4	28.65	0	0.00	28.60	4	1,239	0.32%
2020/07/01	2	28.48	5	28.42	28.55	-3	1,225	-0.24%
2020/06/30	2	28.10	0	0.00	27.95	2	1,191	0.17%
2020/06/29	0	0.00	1	27.55	27.35	-1	1,185	-0.08%
2020/06/23	0	0.00	5	27.66	27.60	-5	1,183	-0.42%
2020/06/22	1	28.00	0	0.00	27.90	1	1,180	0.08%
2020/06/19	0	0.00	3	28.45	28.25	-3	1,170	-0.26%
2020/06/17	5	28.94	1	28.90	28.75	4	1,155	0.35%
2020/06/16	1	28.45	25	28.47	29.00	-24	1,101	-2.18%
2020/06/15	5	27.94	5	27.46	27.80	0	1,033	0.00%
2020/06/11	7	26.98	5	27.01	26.80	2	981	0.20%
2020/06/10	1	26.80	0	0.00	26.50	1	968	0.10%
2020/06/09	8	27.01	0	0.00	26.65	8	993	0.81%
2020/06/04	1	26.10	6	26.15	26.10	-5	1,040	-0.48%
2020/06/03	2	26.75	0	0.00	26.15	2	1,060	0.19%
2020/06/01	0	0.00	5	26.40	26.35	-5	1,063	-0.47%
2020/05/27	1	25.05	0	0.00	25.80	1	1,072	0.09%
2020/05/22	1	25.60	0	0.00	25.50	1	1,091	0.09%
2020/05/20	0	0.00	2	26.20	26.30	-2	1,107	-0.18%
2020/05/19	1	26.10	0	0.00	26.00	1	1,109	0.09%
2020/05/15	3	26.00	0	0.00	25.90	3	1,109	0.27%
2020/05/14	1	27.35	0	0.00	26.85	1	1,091	0.09%
2020/05/12	3	28.00	0	0.00	27.40	3	1,115	0.27%
2020/05/08	30	28.30	0	0.00	28.15	30	1,171	2.56%
2020/05/07	5	27.75	3	28.30	28.15	2	1,206	0.17%
2020/05/06	3	28.00	1	27.95	28.10	2	1,231	0.16%
2020/05/05	1	28.55	1	27.60	28.45	0	1,307	0.00%
2020/04/30	0	0.00	5	26.59	26.60	-5	1,282	-0.39%
2020/04/29	2	25.63	0	0.00	25.55	2	1,276	0.16%
2020/04/28	5	25.22	0	0.00	24.85	5	1,292	0.39%
2020/04/21	0	0.00	1	24.30	24.25	-1	1,387	-0.07%
2020/04/17	2	25.75	0	0.00	25.55	2	1,389	0.14%
2020/04/15	1	26.10	0	0.00	25.95	1	1,404	0.07%
2020/04/13	10	26.00	0	0.00	25.80	10	1,401	0.71%
2020/04/10	2	26.88	3	26.95	26.45	-1	1,401	-0.07%
2020/04/09	0	0.00	1	26.95	27.20	-1	1,409	-0.07%
2020/04/08	1	27.00	0	0.00	27.00	1	1,404	0.07%
2020/04/07	1	25.50	0	0.00	26.10	1	1,413	0.07%
2020/04/06	1	25.20	0	0.00	25.35	1	1,397	0.07%
2020/04/01	0	0.00	10	25.10	25.20	-10	1,395	-0.72%
2020/03/30	0	0.00	2	23.40	24.15	-2	1,390	-0.14%
2020/03/27	2	24.68	0	0.00	24.10	2	1,389	0.14%
2020/03/26	1	23.90	1	23.00	23.80	0	1,383	0.00%
2020/03/25	1	23.70	1	23.95	23.60	0	1,383	0.00%
2020/03/20	0	0.00	5	21.50	21.40	-5	1,446	-0.35%
2020/03/19	0	0.00	1	20.90	19.95	-1	1,439	-0.07%
2020/03/18	2	22.65	0	0.00	22.15	2	1,414	0.14%
2020/03/17	1	22.85	18	23.45	22.65	-17	1,408	-1.21%
2020/03/16	11	24.56	1	25.40	24.20	10	1,413	0.71%
2020/03/12	1	28.75	3	28.58	27.55	-2	1,365	-0.15%
2020/03/11	1	29.80	0	0.00	29.45	1	1,331	0.08%
2020/03/10	0	0.00	8	29.59	30.25	-8	1,312	-0.61%
2020/03/09	4	30.60	3	30.15	30.35	1	1,290	0.08%
2020/03/06	3	30.78	50	30.60	31.05	-47	1,273	-3.69%
2020/03/05	0	0.00	1	30.70	30.70	-1	1,266	-0.08%
2020/03/03	2	30.10	0	0.00	30.00	2	1,258	0.16%
2020/03/02	0	0.00	3	28.50	29.60	-3	1,264	-0.24%
2020/02/26	6	30.34	2	30.30	30.35	4	1,272	0.31%
2020/02/25	1	29.20	1	29.45	29.75	0	1,260	0.00%
2020/02/24	21	29.67	4	29.45	29.80	17	1,247	1.36%
2020/02/21	12	29.89	0	0.00	29.75	12	1,245	0.96%
2020/02/18	3	30.58	0	0.00	30.55	3	1,236	0.24%
2020/02/14	5	31.15	0	0.00	31.00	5	1,241	0.40%
2020/02/13	9	30.94	2	30.70	30.80	7	1,228	0.57%
2020/02/12	8	31.31	2	32.20	31.40	6	1,204	0.50%
2020/02/11	2	31.55	0	0.00	31.35	2	1,153	0.17%
2020/02/10	4	31.65	4	31.73	31.90	0	1,128	0.00%
2020/02/07	2	31.08	0	0.00	31.35	2	1,088	0.18%
2020/02/06	5	30.93	7	31.69	30.95	-2	1,051	-0.19%
2020/02/05	2	29.80	0	0.00	30.05	2	920	0.22%
2020/02/04	1	30.60	0	0.00	30.25	1	896	0.11%
2020/02/03	1	29.00	0	0.00	29.20	1	859	0.12%
2020/01/31	1	29.75	0	0.00	30.00	1	844	0.12%
2020/01/30	3	29.47	2	29.10	29.00	1	821	0.12%
2020/01/20	5	29.35	1	30.20	30.35	4	785	0.51%
2020/01/17	10	29.63	3	29.68	29.30	7	731	0.96%
2020/01/16	2	28.70	0	0.00	28.70	2	698	0.29%
2020/01/13	16	29.19	0	0.00	28.80	16	701	2.28%
2020/01/10	2	29.15	5	29.30	28.75	-3	688	-0.44%
2020/01/08	0	0.00	5	27.57	27.60	-5	664	-0.75%
2020/01/06	0	0.00	1	28.25	28.25	-1	676	-0.15%
2020/01/03	6	28.38	2	28.40	28.30	4	672	0.59%
2019/12/31	13	28.80	0	0.00	29.10	13	653	1.99%
2019/12/26	5	28.80	0	0.00	28.80	5	631	0.79%
2019/12/25	2	29.00	0	0.00	29.00	2	640	0.31%
2019/12/23	2	29.35	0	0.00	29.35	2	632	0.32%
2019/12/18	0	0.00	3	29.80	30.15	-3	618	-0.48%
2019/12/16	3	29.20	1	29.25	29.20	2	559	0.36%
2019/12/13	0	0.00	2	28.90	28.70	-2	553	-0.36%
2019/12/12	8	28.83	0	0.00	28.65	8	547	1.46%
2019/12/09	1	27.95	0	0.00	28.20	1	521	0.19%
2019/12/03	0	0.00	1	27.60	28.25	-1	534	-0.19%
2019/11/29	5	28.65	0	0.00	28.45	5	521	0.96%
2019/11/28	0	0.00	1	28.50	28.65	-1	517	-0.19%
2019/11/27	4	28.53	1	28.65	28.70	3	508	0.59%
2019/11/26	5	28.05	0	0.00	28.20	5	488	1.02%
2019/11/21	1	27.00	0	0.00	27.00	1	452	0.22%
2019/11/18	0	0.00	3	26.83	26.70	-3	464	-0.65%
2019/11/15	7	26.80	0	0.00	26.50	7	466	1.50%
2019/11/14	2	26.45	0	0.00	26.65	2	448	0.45%
2019/11/13	3	25.80	0	0.00	26.15	3	442	0.68%
2019/11/08	1	25.50	0	0.00	25.65	1	473	0.21%
2019/11/07	2	25.90	0	0.00	25.65	2	482	0.41%
2019/11/04	6	25.40	0	0.00	25.40	6	520	1.15%
2019/10/22	0	0.00	3	24.40	24.70	-3	705	-0.43%
2019/10/15	3	25.22	1	24.80	25.95	2	881	0.23%
2019/10/14	1	26.00	0	0.00	26.05	1	878	0.11%
2019/10/08	3	25.80	0	0.00	25.95	3	959	0.31%
2019/10/03	1	25.85	0	0.00	25.85	1	995	0.10%
2019/10/02	1	25.80	2	26.10	26.10	-1	1,003	-0.10%
2019/09/23	0	0.00	2	25.60	26.00	-2	1,075	-0.19%
2019/09/20	2	25.40	0	0.00	25.45	2	1,074	0.19%
2019/09/16	0	0.00	1	24.70	24.75	-1	1,093	-0.09%
2019/09/12	0	0.00	2	24.60	24.50	-2	1,096	-0.18%
2019/09/11	1	24.50	1	24.60	24.60	0	1,108	0.00%
2019/08/29	2	23.25	3	23.25	23.15	-1	1,578	-0.06%
2019/08/27	0	0.00	2	23.80	23.60	-2	1,578	-0.13%
2019/08/22	1	23.00	1	23.15	23.05	0	1,565	0.00%
2019/08/19	2	22.55	0	0.00	22.70	2	1,542	0.13%
2019/08/15	1	22.15	1	21.70	22.15	0	1,530	0.00%
2019/08/14	0	0.00	0	22.40	22.30	0	1,525	0.00%
2019/08/07	1	23.15	0	0.00	23.05	1	1,497	0.07%
2019/08/06	0	0.00	7	23.20	23.05	-7	1,486	-0.47%
2019/08/01	2	25.63	2	25.35	25.15	0	1,414	0.00%
2019/07/30	1	26.00	0	0.00	25.90	1	1,371	0.07%
2019/07/25	2	27.55	0	0.00	27.40	2	1,300	0.15%
2019/07/23	5	28.13	2	28.05	27.70	3	1,277	0.23%
2019/07/22	2	28.45	13	29.17	28.55	-11	1,253	-0.88%
2019/07/19	20	28.66	13	28.26	28.90	7	1,208	0.58%
2019/07/18	0	0.00	1	28.20	27.65	-1	1,142	-0.09%
2019/07/17	10	27.86	0	0.00	27.80	10	1,114	0.90%
2019/07/15	2	27.08	4	27.13	27.30	-2	1,072	-0.19%
2019/07/12	4	27.90	3	28.13	27.60	1	1,053	0.09%
2019/07/11	2	27.23	2	27.20	27.30	0	999	0.00%
2019/07/10	1	27.30	2	27.08	26.40	-1	979	-0.10%
2019/07/09	2	27.03	4	27.00	27.05	-2	973	-0.21%
2019/07/08	2	27.03	1	26.95	26.80	1	963	0.10%
2019/07/05	0	0.00	2	27.00	27.00	-2	958	-0.21%
2019/07/04	4	26.88	3	26.97	26.85	1	947	0.11%
2019/07/03	1	26.20	0	0.00	26.15	1	901	0.11%
2019/07/02	0	0.00	1	25.70	26.00	-1	895	-0.11%
2019/07/01	1	25.65	1	25.50	25.65	0	892	0.00%
2019/06/28	6	25.88	4	25.79	25.55	2	888	0.23%
2019/06/27	2	25.53	2	25.50	25.60	0	865	0.00%
2019/06/26	2	25.88	2	25.80	25.55	0	868	0.00%
2019/06/25	5	25.98	2	26.25	25.80	3	872	0.34%
2019/06/24	2	25.95	1	25.40	26.10	1	870	0.11%
2019/06/21	1	25.65	1	25.90	25.75	0	861	0.00%
2019/06/20	2	26.68	2	26.43	26.30	0	851	0.00%
2019/06/19	2	26.53	1	26.30	26.55	1	852	0.12%
2019/06/18	11	26.68	10	26.65	26.45	1	840	0.12%
2019/06/13	0	0.00	1	27.20	27.10	-1	749	-0.13%
2019/06/10	6	27.16	1.4	27.02	27.35	4.6	653	0.71%
2019/06/06	1	26.70	2.4	26.81	27.00	-1.4	582	-0.24%
2019/06/05	1	25.35	0	0.00	25.90	1	464	0.22%
2019/05/17	0	0.00	4	22.90	22.45	-4	342	-1.17%
2019/05/07	0	0.00	2	21.20	21.25	-2	390	-0.51%
2019/04/23	1	21.30	0	0.00	21.40	1	478	0.21%
2019/04/19	1	21.70	0	0.00	21.80	1	470	0.21%
2019/04/17	1	21.95	0	0.00	21.90	1	465	0.21%
2019/04/16	1	22.30	0	0.00	22.10	1	456	0.22%
2019/04/01	0	0.00	1	23.95	23.70	-1	437	-0.23%
2019/03/18	1	23.20	1.2	23.08	23.25	-0.2	383	-0.05%
2019/03/15	0	0.00	0.6	22.30	22.40	-0.6	369	-0.15%
2019/03/14	0	0.00	0.2	22.30	22.30	-0.2	367	-0.07%
2019/03/07	0	0.00	2	22.00	22.25	-2	373	-0.54%
2019/03/06	0	0.00	5	21.95	21.90	-5	368	-1.36%
2019/02/27	0	0.00	2	21.95	22.15	-2	372	-0.54%
2019/02/26	1	22.15	0	0.00	21.95	1	373	0.27%
2019/01/22	2	20.65	2	20.93	20.70	0	261	0.00%
2019/01/18	0	0.00	15	19.00	19.10	-15	233	-6.41%
2019/01/16	0	0.00	1	19.15	19.20	-1	252	-0.40%
2019/01/10	0	0.00	2	19.30	19.15	-2	277	-0.72%
2019/01/04	0	0.00	5	18.20	18.50	-5	301	-1.66%
2018/12/26	1	18.65	1	18.65	18.50	0	397	0.00%
2018/12/25	0	0.00	9	18.90	19.00	-9	422	-2.13%
2018/12/22	5	19.57	4	19.64	19.35	1	535	0.19%
2018/12/21	0	0.00	21	18.29	18.45	-21	536	-3.91%
2018/12/06	5	19.00	0	0.00	18.55	5	1,139	0.44%
2018/12/04	0	0.00	5	19.35	19.15	-5	1,153	-0.43%
2018/11/30	0	0.00	3	19.00	19.00	-3	1,156	-0.26%
2018/11/26	5	18.75	0	0.00	18.90	5	1,156	0.43%
2018/11/23	5	18.90	0	0.00	19.05	5	1,154	0.43%
2018/11/22	0	0.00	1	19.05	19.05	-1	1,156	-0.09%
2018/11/12	1	18.10	0	0.00	18.30	1	1,173	0.09%
2018/11/09	3	18.80	0	0.00	18.55	3	1,175	0.26%
2018/10/29	0	0.00	2	17.15	16.85	-2	1,233	-0.16%
2018/10/26	4	16.70	0	0.00	16.70	4	1,231	0.32%
2018/10/24	0	18.25	0	0.00	18.15	0	1,206	0.00%
2018/10/22	1	18.50	0	0.00	19.05	1	1,216	0.08%
2018/10/19	3	18.70	0	0.00	18.55	3	1,214	0.25%
2018/10/12	2	19.10	0	0.00	19.35	2	1,192	0.17%
2018/10/11	0	0.00	5	19.45	19.40	-5	1,182	-0.42%
2018/10/09	0	0.00	2	21.60	21.55	-2	1,161	-0.17%
2018/10/08	2	22.65	2	22.30	22.25	0	1,148	0.00%
2018/10/05	7	22.75	0	0.00	22.50	7	1,139	0.61%
2018/10/03	15	23.99	2	24.30	23.80	13	1,100	1.18%
2018/10/02	6	24.89	4	24.49	24.30	2	1,080	0.19%
2018/09/27	5	24.40	17	23.84	23.95	-12	962	-1.25%
2018/09/25	24	25.12	17	25.29	24.75	7	913	0.77%
2018/09/21	0	0.00	1	24.25	24.35	-1	817	-0.12%
2018/09/20	11	24.72	4	24.89	24.45	7	809	0.86%
2018/09/19	3	24.48	3	25.20	25.20	0	799	0.00%
2018/09/18	20	24.10	1	24.50	24.50	19	735	2.58%
2018/09/12	0	0.00	2	22.85	22.00	-2	624	-0.32%
2018/09/05	0	0.00	0.1	22.30	22.35	-0.1	772	-0.01%
2018/08/13	1	20.70	2	21.40	21.65	-1	915	-0.11%
2018/08/10	0	0.00	3	22.55	22.45	-3	910	-0.33%
2018/08/02	2	22.35	0	0.00	22.10	2	1,060	0.19%
2018/07/31	1	22.15	0	0.00	22.25	1	1,145	0.09%
2018/07/25	0	0.00	1	21.95	21.80	-1	1,391	-0.07%
2018/07/23	0	0.00	4	21.78	21.65	-4	1,590	-0.25%
2018/07/13	0	0.00	1	22.35	22.40	-1	2,776	-0.04%
2018/07/09	1	21.60	0	0.00	21.60	1	3,130	0.03%
2018/07/05	1	21.80	0	0.00	21.50	1	3,427	0.03%
2018/07/04	0	0.00	1	21.80	22.20	-1	3,707	-0.03%
2018/07/02	2	22.75	0	0.00	22.65	2	4,159	0.05%
2018/06/27	3	23.35	4	23.55	23.55	-1	4,753	-0.02%
2018/06/26	1	21.20	0	0.00	21.45	1	4,854	0.02%
2018/06/25	32	22.27	6	21.95	21.90	26	4,978	0.52%
2018/06/22	0	0.00	2	22.35	22.30	-2	5,091	-0.04%
2018/06/20	2	22.80	0	0.00	22.60	2	5,084	0.04%
2018/06/19	0	0.00	1	23.00	22.65	-1	5,079	-0.02%
2018/06/14	2	22.83	0	0.00	22.45	2	5,042	0.04%
2018/06/13	4	23.58	8	23.49	23.10	-4	5,007	-0.08%
2018/06/08	0	0.00	1	22.55	22.40	-1	4,903	-0.02%
2018/06/06	0	0.00	1	22.40	22.45	-1	4,905	-0.02%
2018/05/29	1	22.75	7	22.59	22.55	-6	4,864	-0.12%
2018/05/28	0	0.00	14	22.49	22.30	-14	4,857	-0.29%
2018/05/25	5	23.29	6	23.20	22.90	-1	4,837	-0.02%
2018/05/24	0	0.00	2	24.00	23.70	-2	4,821	-0.04%
2018/05/23	2	23.85	2	23.85	23.65	0	4,815	0.00%
2018/05/22	0	0.00	1	23.90	23.95	-1	4,818	-0.02%
2018/05/21	0	0.00	1	24.15	24.25	-1	4,810	-0.02%
2018/05/18	1	23.95	1	23.90	23.80	0	4,807	0.00%
2018/05/15	5	24.93	7	25.51	24.70	-2	4,773	-0.04%
2018/05/10	2	24.45	12	24.33	24.50	-10	4,690	-0.21%
2018/05/09	10	25.30	3	25.35	24.80	7	4,674	0.15%
2018/05/08	1	24.35	0	0.00	24.25	1	4,604	0.02%
2018/05/07	1	24.60	1	24.80	24.50	0	4,589	0.00%
2018/05/03	6	24.69	5	23.95	24.95	1	4,544	0.02%
2018/05/02	8	25.28	9	25.43	24.30	-1	4,481	-0.02%
2018/04/30	7	27.35	4	27.99	26.85	3	4,346	0.07%
2018/04/27	7	26.30	14	26.99	27.30	-7	4,245	-0.16%
2018/04/26	21	27.26	14	27.66	26.60	7	4,166	0.17%
2018/04/24	5	28.04	5	27.91	27.55	0	3,885	0.00%
2018/04/23	20	29.56	7	29.16	29.10	13	3,793	0.34%
2018/04/20	31	28.71	26	28.72	29.10	5	3,688	0.14%
2018/04/19	10	27.17	7	27.51	27.50	3	3,280	0.09%
2018/04/18	3	25.83	5	26.20	26.40	-2	3,153	-0.06%
2018/04/17	2	25.78	3	25.53	25.30	-1	3,110	-0.03%
2018/04/16	14	26.50	1	26.80	26.20	13	3,050	0.43%
2018/04/13	0	0.00	5	26.17	25.20	-5	2,966	-0.17%
2018/04/12	8	26.67	1	26.40	25.90	7	2,973	0.24%
2018/04/11	6	27.17	63	26.96	27.20	-57	2,905	-1.96%
2018/04/10	17	31.12	16	29.90	28.35	1	2,720	0.04%
2018/04/09	5	30.50	5	31.11	31.45	0	2,444	0.00%
2018/04/03	8	27.59	21	27.57	28.60	-13	2,245	-0.58%
2018/04/02	1	25.90	0	0.00	26.00	1	2,049	0.05%
2018/03/31	1	26.50	5	25.95	25.85	-4	1,987	-0.20%
2018/03/30	101	26.46	25	26.84	26.15	76	1,867	4.07%	大買/
2018/03/29	7	24.12	17	24.59	25.40	-10	1,408	-0.71%
2018/03/28	10	23.60	5	23.19	23.10	5	1,224	0.41%
2018/03/27	4	22.75	2	23.55	23.55	2	1,109	0.18%
2018/03/19	0	0.00	5	22.05	22.00	-5	966	-0.52%
2018/03/16	2	22.35	0	0.00	22.05	2	968	0.21%
2018/02/09	2	20.20	0	0.00	20.10	2	1,121	0.18%
2018/01/31	0	0.00	1	21.10	21.00	-1	1,231	-0.08%
2018/01/22	0	0.00	1	21.30	21.70	-1	1,224	-0.08%
2018/01/12	0	0.00	5	21.84	21.95	-5	1,095	-0.46%
2018/01/09	5	22.08	0	0.00	22.10	5	1,032	0.48%
2018/01/08	0	0.00	4	21.65	22.10	-4	1,029	-0.39%
2018/01/05	0	0.00	1	21.15	21.30	-1	958	-0.10%
2018/01/02	2	20.60	0	0.00	20.90	2	915	0.22%