中興電 (1513)-富邦-竹北券商分點個股進出

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

中興電

(1513)

可現股當沖

股價
209.5
漲跌
▲19.0
漲幅
+9.97%
成交量
78,959張
產業
上市電機機械類股
1265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

中興電 (1513)籌碼相關－富邦-竹北券商分點個股進出

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

富邦-竹北券商分點個股進出
富邦-竹北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	61.5	201.38	69.8	204.62	209.50	-8.3	47,241	-0.02%
2024/04/16	94.3	194.42	338.3	193.25	190.50	-244	46,063	-0.53%	大賣/鉅額交易
2024/04/15	132.7	206.12	122.3	205.07	203.00	10.5	45,031	0.02%	大買/大賣/
2024/04/12	187.1	200.89	105.7	203.98	212.00	81.4	43,106	0.19%	大買/大賣/
2024/04/11	99.8	192.26	98.2	192.55	193.00	1.6	41,192	0.00%
2024/04/10	78.7	183.93	59.1	183.13	183.00	19.6	39,715	0.05%
2024/04/09	60.5	185.13	60.3	185.17	185.00	0.2	38,905	0.00%
2024/04/08	54	181.02	51	181.77	182.00	3	37,888	0.01%
2024/04/03	14.5	177.88	100.1	178.10	178.50	-85.6	37,537	-0.23%
2024/04/02	34.2	179.51	42.2	179.46	178.50	-8.1	37,896	-0.02%
2024/04/01	26.4	180.25	45.1	179.88	177.50	-18.7	37,647	-0.05%
2024/03/29	34.1	177.91	37	176.27	179.50	-3	37,363	-0.01%
2024/03/28	67	179.38	69.1	178.98	177.00	-2.1	37,041	-0.01%
2024/03/27	70.1	182.76	39.5	180.97	176.00	30.6	36,624	0.08%
2024/03/26	139.7	191.04	91.6	192.08	187.00	48.2	35,782	0.13%	大買/
2024/03/25	57.2	183.60	66.6	185.31	185.00	-9.4	34,312	-0.03%
2024/03/22	43.5	181.61	30.6	182.45	177.50	12.9	33,672	0.04%
2024/03/21	80.7	182.45	55.3	182.44	181.50	25.4	33,132	0.08%
2024/03/20	30.9	177.80	20	177.63	177.00	10.9	32,525	0.03%
2024/03/19	80.6	181.98	73.3	181.44	180.00	7.3	32,176	0.02%
2024/03/18	62.1	178.06	60	176.86	178.50	2.1	31,332	0.01%
2024/03/15	36.7	171.24	62.2	167.92	169.50	-25.4	30,161	-0.08%
2024/03/14	45.6	172.84	40.1	171.10	173.00	5.5	29,428	0.02%
2024/03/13	144.8	176.62	128.1	175.22	173.50	16.7	28,573	0.06%	大買/大賣/
2024/03/12	47.1	170.24	64.9	170.61	170.00	-17.8	27,673	-0.06%
2024/03/11	13.7	163.53	18.1	164.14	164.50	-4.4	27,174	-0.02%
2024/03/08	46	163.78	39.2	164.39	161.50	6.8	27,954	0.02%
2024/03/07	39.4	170.52	67.5	171.32	171.00	-28.1	27,655	-0.10%
2024/03/06	39.2	170.99	40.1	170.85	174.00	-0.9	27,315	0.00%
2024/03/05	58	171.76	44	171.86	169.00	14	26,916	0.05%
2024/03/04	41.8	169.61	21.1	168.67	167.00	20.8	26,085	0.08%
2024/03/01	85.7	173.66	52.2	172.75	171.00	33.5	25,637	0.13%
2024/02/29	36	162.43	55.7	166.23	171.00	-19.7	25,071	-0.08%
2024/02/27	81.3	155.86	78.7	155.80	155.50	2.6	24,554	0.01%
2024/02/26	28.4	152.76	51.1	153.56	153.00	-22.7	23,116	-0.10%
2024/02/23	56.2	140.92	102.7	140.75	143.00	-46.5	21,278	-0.22%	大賣/
2024/02/22	17.5	133.47	18	134.17	133.50	-0.5	20,025	0.00%
2024/02/21	10	132.55	32.8	133.11	132.50	-22.8	19,435	-0.12%
2024/02/20	16.6	128.96	19.3	128.91	128.00	-2.7	18,717	-0.01%
2024/02/19	61.7	131.85	24.5	130.47	129.50	37.2	18,222	0.20%
2024/02/16	11.2	127.43	87.1	127.36	129.00	-75.9	17,327	-0.44%
2024/02/15	4.3	120.05	5.3	120.68	120.50	-1	16,675	-0.01%
2024/02/05	14.6	122.67	1	125.00	122.50	13.6	16,458	0.08%
2024/02/02	125	127.17	25.8	127.50	124.50	99.2	16,382	0.61%	大買/
2024/02/01	4.3	123.97	29.6	121.79	126.00	-25.2	15,842	-0.16%
2024/01/31	5.1	117.60	1	118.50	119.50	4.1	15,471	0.03%
2024/01/30	4.1	119.26	1	122.00	118.50	3.1	15,427	0.02%
2024/01/29	0	0.00	3	120.00	120.50	-3	15,401	-0.02%
2024/01/26	0.3	118.70	1	118.50	119.00	-0.8	15,358	0.00%
2024/01/25	3.1	119.00	2	118.75	118.00	1.1	15,376	0.01%
2024/01/24	23.3	121.24	14	120.61	119.50	9.3	15,377	0.06%
2024/01/23	4	121.12	6.1	120.58	120.50	-2	15,353	-0.01%
2024/01/22	7.1	117.62	11	118.00	118.50	-3.9	15,229	-0.03%
2024/01/19	7	115.79	1.2	116.50	115.50	5.8	15,158	0.04%
2024/01/18	6.3	115.27	1	114.50	115.50	5.3	15,123	0.04%
2024/01/17	28.1	116.47	11	116.86	115.00	17.1	15,100	0.11%
2024/01/16	42.6	120.43	20.2	120.35	118.50	22.4	15,014	0.15%
2024/01/15	67.9	123.23	45.5	123.31	121.50	22.3	14,985	0.15%
2024/01/12	28	120.89	14.1	120.75	120.50	14	14,450	0.10%
2024/01/11	5.3	118.91	2.1	119.97	119.00	3.2	14,280	0.02%
2024/01/10	2.1	119.52	43.7	119.45	119.50	-41.7	14,256	-0.29%
2024/01/09	2.4	118.60	30	120.32	120.00	-27.6	14,231	-0.19%
2024/01/08	3.5	118.50	83.3	120.00	118.00	-79.8	14,041	-0.57%
2024/01/05	0	0.00	7.5	119.17	119.50	-7.5	13,983	-0.05%
2024/01/04	4	117.50	3.2	118.50	118.50	0.8	13,953	0.01%
2024/01/03	6.2	119.31	10.1	119.24	120.00	-3.9	13,844	-0.03%
2024/01/02	2.8	118.17	39	118.58	119.00	-36.3	13,740	-0.26%
2023/12/29	7.2	115.24	64.8	115.05	116.50	-57.5	13,628	-0.42%
2023/12/28	55.3	120.63	22	120.00	119.00	33.3	13,402	0.25%
2023/12/27	1	116.50	49	116.01	116.00	-48	13,064	-0.37%
2023/12/26	7	116.29	0.1	116.50	116.50	6.9	13,137	0.05%
2023/12/25	34.1	117.99	1	118.50	117.50	33.1	13,135	0.25%
2023/12/22	1	115.56	2	116.00	116.00	-1	13,138	-0.01%
2023/12/21	2.1	115.26	6	115.67	115.00	-3.9	13,158	-0.03%
2023/12/20	2	117.25	10.5	117.60	117.50	-8.5	13,256	-0.06%
2023/12/19	13.6	117.44	20.1	117.48	117.00	-6.5	13,432	-0.05%
2023/12/18	3	120.19	1.3	120.94	120.50	1.8	13,267	0.01%
2023/12/15	15.5	122.30	22	122.82	122.00	-6.5	13,270	-0.05%
2023/12/14	15.1	125.80	7.2	124.86	125.00	7.9	12,954	0.06%
2023/12/13	17.1	125.59	19	124.40	124.50	-2	12,770	-0.02%
2023/12/12	31.2	126.85	6.3	125.69	125.00	24.8	12,593	0.20%
2023/12/11	51	126.32	13	125.27	126.00	38	12,486	0.30%
2023/12/08	81.2	126.99	15.1	126.40	126.00	66.1	12,323	0.54%
2023/12/07	66.4	129.62	31.2	128.86	126.50	35.2	12,095	0.29%
2023/12/06	38.5	128.68	17.3	127.48	126.50	21.3	11,279	0.19%
2023/12/05	58.5	128.40	43.4	129.28	129.50	15.1	10,637	0.14%
2023/12/04	37	124.42	49.3	124.95	126.50	-12.3	9,665	-0.13%
2023/12/01	37	121.73	20	123.28	120.50	17	9,186	0.19%
2023/11/30	40.2	122.20	16	122.03	121.50	24.2	8,955	0.27%
2023/11/29	55.6	121.91	15	122.63	121.00	40.6	8,700	0.47%
2023/11/28	62.1	121.39	29.1	122.98	124.00	33	8,670	0.38%
2023/11/27	100.2	121.46	36.1	121.12	119.00	64	8,074	0.79%
2023/11/24	32	111.89	50.4	113.00	117.00	-18.4	7,031	-0.26%
2023/11/22	2	102.75	0	0.00	102.50	2	6,087	0.03%
2023/11/21	0.1	103.00	0	0.00	102.50	0.1	6,262	0.00%
2023/11/20	1	103.00	1	103.00	102.50	0	6,700	0.00%
2023/11/17	17	103.56	1	104.00	104.00	16	6,811	0.23%
2023/11/16	0	0.00	2	103.00	103.00	-2	7,063	-0.03%
2023/11/15	0	103.50	8	103.50	103.50	-8	7,245	-0.11%
2023/11/14	2	101.00	1	102.00	102.00	1	7,559	0.01%
2023/11/13	4.1	101.65	1	101.50	101.00	3.1	7,712	0.04%
2023/11/10	1	99.90	3	101.83	102.50	-2	7,809	-0.03%
2023/11/09	3	99.73	2	100.50	99.30	1	7,914	0.01%
2023/11/08	1	101.00	9	101.00	100.50	-8	8,173	-0.10%
2023/11/07	0	0.00	3	101.33	102.50	-3	8,286	-0.04%
2023/11/06	0	0.00	9	100.56	100.50	-9	8,595	-0.10%
2023/11/03	1.1	98.12	7	97.50	98.30	-5.9	8,862	-0.07%
2023/11/02	1	96.20	0	0.00	96.50	1	9,014	0.01%
2023/11/01	3	93.73	1	93.10	94.50	2	9,171	0.02%
2023/10/31	6.7	95.18	1	96.70	93.20	5.7	9,418	0.06%
2023/10/30	2	97.70	0	0.00	97.60	2	9,597	0.02%
2023/10/27	3	99.50	0	0.00	99.10	3	10,035	0.03%
2023/10/26	1.2	100.58	2	100.50	100.00	-0.8	10,689	-0.01%
2023/10/25	0	0.00	7	102.00	102.00	-7	10,942	-0.06%
2023/10/24	9.3	100.13	2	100.10	100.00	7.3	11,195	0.07%
2023/10/23	2	99.60	4	99.98	99.90	-2	11,515	-0.02%
2023/10/20	14.6	95.55	0	0.00	96.20	14.6	12,125	0.12%
2023/10/19	3.6	98.82	1.3	98.48	98.10	2.3	12,985	0.02%
2023/10/18	3.1	100.39	0	0.00	99.00	3.1	15,240	0.02%
2023/10/17	6.1	101.25	1	104.00	100.00	5.1	15,255	0.03%
2023/10/16	4	101.75	1	102.00	102.50	3	15,299	0.02%
2023/10/13	14.2	105.11	10	103.00	102.50	4.2	15,899	0.03%
2023/10/12	0	0.00	3	105.33	106.00	-3	16,830	-0.02%
2023/10/11	11.2	105.95	10	105.00	105.00	1.2	17,571	0.01%
2023/10/06	2.1	106.78	1	107.50	106.50	1.1	17,839	0.01%
2023/10/05	1	108.00	1	108.00	108.00	0	18,353	0.00%
2023/10/04	3	106.00	3.3	106.00	106.00	-0.3	18,485	0.00%
2023/10/03	5	110.20	2	110.25	107.50	3	18,637	0.02%
2023/10/02	1	109.00	8	108.81	109.00	-7	18,658	-0.04%
2023/09/28	11.3	106.13	14.4	107.23	107.50	-3.1	18,760	-0.02%
2023/09/27	11	105.95	11	106.00	106.00	0	18,958	0.00%
2023/09/26	20	105.88	18	106.83	106.50	2	19,279	0.01%
2023/09/25	1.4	104.36	19	106.18	106.50	-17.6	19,535	-0.09%
2023/09/22	16.5	103.06	21	102.45	102.00	-4.5	19,807	-0.02%
2023/09/21	2.8	98.69	1	98.40	98.70	1.8	19,786	0.01%
2023/09/20	2.5	100.89	4	99.73	100.50	-1.5	20,212	-0.01%
2023/09/19	3.1	101.84	4.8	101.77	101.00	-1.7	21,159	-0.01%
2023/09/18	4.3	102.01	0	0.00	101.50	4.3	21,570	0.02%
2023/09/15	8.5	102.71	0.1	104.00	103.50	8.4	21,917	0.04%
2023/09/14	11	103.55	9	103.50	104.00	2	22,855	0.01%
2023/09/13	0.3	103.01	2	102.75	103.00	-1.7	24,493	-0.01%
2023/09/12	3.2	103.49	2	104.25	104.00	1.2	25,234	0.00%
2023/09/11	27.5	105.46	35	104.54	103.50	-7.5	25,422	-0.03%
2023/09/08	7.2	106.73	12.1	107.21	107.00	-4.9	25,417	-0.02%
2023/09/07	6.3	108.61	30	109.00	108.50	-23.7	25,460	-0.09%
2023/09/06	11.1	111.50	5	111.00	110.50	6.1	25,598	0.02%
2023/09/05	3	110.50	4	110.75	110.50	-1	25,749	0.00%
2023/09/04	8.1	110.57	3	111.50	110.50	5.1	26,296	0.02%
2023/09/01	45.5	112.84	28	114.73	111.50	17.5	26,383	0.07%
2023/08/31	4.6	113.49	0	0.00	113.50	4.6	26,307	0.02%
2023/08/30	21	113.55	6.2	113.34	112.50	14.8	26,707	0.06%
2023/08/29	1	113.50	3	113.00	113.50	-2	27,595	-0.01%
2023/08/28	19.2	112.84	13.2	112.51	112.00	6	27,759	0.02%
2023/08/25	21.5	114.22	25.3	114.91	113.50	-3.8	28,023	-0.01%
2023/08/24	38	114.22	42.1	115.05	115.00	-4.1	28,049	-0.01%
2023/08/23	22	109.70	19	109.95	110.00	3	27,866	0.01%
2023/08/22	16.9	111.56	15	111.90	110.00	1.9	28,028	0.01%
2023/08/21	14	114.25	8	114.00	113.50	6	28,267	0.02%
2023/08/18	16	113.38	14.2	114.31	113.00	1.8	28,524	0.01%
2023/08/17	9.2	110.07	6.5	110.27	110.00	2.7	29,040	0.01%
2023/08/16	12.1	109.88	12	109.50	110.50	0.1	30,136	0.00%
2023/08/15	19	111.84	11	111.05	111.50	8	30,547	0.03%
2023/08/14	9.9	110.10	12.2	110.42	108.50	-2.4	30,904	-0.01%
2023/08/11	10	115.15	12.3	115.96	114.50	-2.3	30,741	-0.01%
2023/08/10	24	116.73	14	114.04	114.00	10	30,744	0.03%
2023/08/09	9.3	117.81	18	117.69	116.00	-8.7	30,557	-0.03%
2023/08/08	8	114.75	10	115.50	115.00	-2	30,456	-0.01%
2023/08/07	6.1	114.75	3.2	115.97	116.50	2.9	30,508	0.01%
2023/08/04	21.2	114.62	24	113.96	116.00	-2.8	30,557	-0.01%
2023/08/02	27.1	112.06	22	113.93	110.50	5.1	30,912	0.02%
2023/08/01	32.5	114.07	13.5	115.26	114.00	19	31,242	0.06%
2023/07/31	57.5	117.88	23.1	117.32	117.00	34.4	31,031	0.11%
2023/07/28	24.5	112.32	21.8	112.22	112.50	2.7	30,730	0.01%
2023/07/27	15.2	110.71	6.1	110.59	110.50	9.2	30,849	0.03%
2023/07/26	12.5	108.61	7	109.00	108.00	5.4	31,164	0.02%
2023/07/25	30.7	110.68	18	109.72	111.50	12.7	30,943	0.04%
2023/07/24	28	108.08	30.2	106.33	106.00	-2.2	30,413	-0.01%
2023/07/21	168.7	111.34	171.7	110.20	112.50	-3	29,560	-0.01%	大買/大賣/
2023/07/20	3.8	110.50	0.5	110.50	110.50	3.3	27,579	0.01%
2023/07/19	3.7	122.50	1	122.50	122.50	2.7	27,680	0.01%
2023/07/18	53.2	139.11	18	138.31	136.00	35.2	27,923	0.13%
2023/07/17	54.1	143.16	27.6	143.58	141.00	26.5	27,568	0.10%
2023/07/14	23.7	137.24	73.9	135.17	137.50	-50.2	26,769	-0.19%
2023/07/13	9.1	135.16	8	133.81	134.00	1.1	26,358	0.00%
2023/07/12	22.5	135.05	24.2	134.82	135.00	-1.7	26,624	-0.01%
2023/07/11	3.5	133.43	7.4	133.20	132.50	-3.8	26,629	-0.01%
2023/07/10	18.1	130.34	16	132.41	131.50	2.1	27,644	0.01%
2023/07/07	8.2	130.18	10	129.40	129.50	-1.8	29,020	-0.01%
2023/07/06	28.1	130.75	13	131.62	131.00	15.1	30,136	0.05%
2023/07/05	19.3	131.44	9	131.62	130.50	10.2	30,694	0.03%
2023/07/04	22.1	136.30	19	135.63	134.50	3.1	30,911	0.01%
2023/07/03	12.1	137.76	31.8	138.12	138.00	-19.7	30,585	-0.06%
2023/06/30	25.2	133.52	12	134.79	137.00	13.2	30,420	0.04%
2023/06/29	8	129.94	8.3	131.06	132.00	-0.3	30,058	0.00%
2023/06/28	15	130.77	21	129.57	129.00	-6	29,950	-0.02%
2023/06/27	60	136.07	30.4	137.26	132.00	29.7	29,588	0.10%
2023/06/26	13.7	133.53	88	134.45	133.50	-74.3	28,728	-0.26%
2023/06/21	85.1	131.27	36	131.64	132.50	49.1	28,415	0.17%
2023/06/20	50.2	132.63	13	133.65	132.00	37.2	28,198	0.13%
2023/06/19	63.2	130.99	80.1	130.70	128.50	-16.9	27,496	-0.06%
2023/06/16	19	121.24	27.3	125.25	128.00	-8.3	26,242	-0.03%
2023/06/15	2	115.00	31.5	115.12	116.50	-29.5	25,876	-0.11%
2023/06/14	5	113.30	2	113.00	112.50	3	25,834	0.01%
2023/06/13	9	112.61	9.4	112.48	113.00	-0.4	26,087	0.00%
2023/06/12	5.7	112.27	3	112.00	112.00	2.7	26,193	0.01%
2023/06/09	4	115.38	17	114.21	114.50	-13	26,243	-0.05%
2023/06/08	59.1	117.43	16	118.41	115.50	43.1	26,403	0.16%
2023/06/07	7	114.57	7	114.71	115.50	0	26,307	0.00%
2023/06/06	15.5	114.36	5	113.80	113.50	10.5	26,795	0.04%
2023/06/05	19	116.74	12	117.29	115.00	7	27,143	0.03%
2023/06/02	37	117.61	21.4	117.93	117.00	15.7	27,268	0.06%
2023/06/01	4	114.50	5	114.70	113.50	-1	26,580	0.00%
2023/05/31	7.2	114.85	49	114.05	114.50	-41.8	26,685	-0.16%
2023/05/30	46	112.00	0	0.00	112.00	46	26,711	0.17%
2023/05/29	6	114.00	2	114.25	113.50	4	26,795	0.01%
2023/05/26	1.5	112.05	12	112.50	112.00	-10.6	26,934	-0.04%
2023/05/25	21	114.50	30	114.90	112.50	-9	27,119	-0.03%
2023/05/24	2.5	111.37	22.1	111.68	112.50	-19.6	27,238	-0.07%
2023/05/23	69.1	115.82	25.5	113.84	114.00	43.6	27,844	0.16%
2023/05/22	17	115.21	41.7	115.85	117.00	-24.7	27,613	-0.09%
2023/05/19	10	109.05	11	110.82	109.00	-1	27,075	0.00%
2023/05/18	11	108.91	21	108.38	108.00	-10	27,176	-0.04%
2023/05/17	4	105.38	3.3	105.35	105.00	0.7	28,152	0.00%
2023/05/16	2	104.50	3.1	105.48	105.00	-1.1	28,366	0.00%
2023/05/15	6	104.33	1	104.00	104.50	5	28,463	0.02%
2023/05/12	4.4	102.19	5.1	102.41	104.50	-0.7	28,779	0.00%
2023/05/11	4.4	102.19	5.1	102.41	101.00	-0.7	29,244	0.00%
2023/05/10	2.1	104.10	1.7	105.21	106.00	0.5	29,307	0.00%
2023/05/09	17.2	105.19	15	106.30	103.50	2.2	29,207	0.01%
2023/05/08	23.1	110.88	17.8	110.88	110.50	5.3	28,694	0.02%
2023/05/05	8.5	108.00	6	107.08	108.00	2.5	28,409	0.01%
2023/05/04	8.3	108.14	13.3	107.80	109.50	-5	28,632	-0.02%
2023/05/03	6	105.17	2	108.00	105.50	4	28,745	0.01%
2023/05/02	13.1	106.39	18.9	107.44	108.00	-5.8	29,213	-0.02%
2023/04/28	5.2	101.42	1	101.50	101.50	4.2	29,050	0.01%
2023/04/27	3.2	102.44	0	0.00	101.00	3.2	29,303	0.01%
2023/04/25	9	104.67	4	104.50	102.50	5	29,185	0.02%
2023/04/24	1	105.50	2	105.75	105.00	-1	29,020	0.00%
2023/04/21	4	104.24	5.1	103.08	102.50	-1.1	29,141	0.00%
2023/04/20	7.2	107.85	5	107.00	105.50	2.2	29,050	0.01%
2023/04/19	5	107.50	8	107.75	108.00	-3	29,152	-0.01%
2023/04/18	15.5	109.10	7	109.36	109.00	8.5	29,337	0.03%
2023/04/17	30.2	108.84	24	109.42	109.00	6.2	29,711	0.02%
2023/04/14	22	107.11	21.1	105.88	105.50	0.9	30,650	0.00%
2023/04/13	29.6	111.17	34	108.57	108.00	-4.4	31,030	-0.01%
2023/04/12	75.7	112.59	57.1	114.43	115.00	18.7	29,982	0.06%
2023/04/11	14.1	107.18	22.3	106.99	108.00	-8.1	28,569	-0.03%
2023/04/10	39	98.94	36	99.72	101.50	3	27,451	0.01%
2023/04/07	6.2	97.99	5	97.70	96.80	1.2	27,042	0.00%
2023/04/06	3	95.63	36	95.32	95.70	-33	26,696	-0.12%
2023/03/31	30.1	94.76	4	94.45	94.60	26.1	26,774	0.10%
2023/03/30	7	95.90	5	95.18	96.00	2	26,767	0.01%
2023/03/29	7	94.91	8	95.46	94.70	-1	26,888	0.00%
2023/03/28	12.2	94.69	13	94.52	94.80	-0.8	27,207	0.00%
2023/03/27	7.4	94.69	10	95.51	94.50	-2.6	27,414	-0.01%
2023/03/24	2.4	96.00	4	96.00	95.90	-1.6	27,702	-0.01%
2023/03/23	14.1	96.85	11	96.16	95.90	3.1	28,349	0.01%
2023/03/22	17.4	98.95	20	97.75	97.00	-2.6	28,665	-0.01%
2023/03/21	13.5	99.86	16	99.51	98.50	-2.5	28,670	-0.01%
2023/03/20	22.1	97.13	27	97.21	98.80	-4.9	28,472	-0.02%
2023/03/17	26.1	93.85	5	94.86	94.90	21.1	28,219	0.07%
2023/03/16	9.3	93.20	5.2	93.50	93.20	4.1	28,177	0.01%
2023/03/15	8.5	95.45	8	95.80	95.00	0.5	28,284	0.00%
2023/03/14	13.3	95.76	11	95.69	94.70	2.3	29,368	0.01%
2023/03/13	5.7	95.14	10.1	95.63	95.50	-4.4	29,706	-0.01%
2023/03/10	15.3	97.84	11.1	97.68	96.90	4.2	30,663	0.01%
2023/03/09	16.9	99.98	18	98.51	100.50	-1.1	30,515	0.00%
2023/03/08	16.6	100.66	14	99.76	100.50	2.6	30,102	0.01%
2023/03/07	11.6	99.09	13	98.26	98.50	-1.5	29,772	0.00%
2023/03/06	11.9	96.42	15	96.01	97.00	-3.1	29,510	-0.01%
2023/03/03	12.1	96.08	10.1	95.07	94.60	2	29,941	0.01%
2023/03/02	10	97.24	14	96.00	96.10	-4	29,813	-0.01%
2023/03/01	9.2	95.55	10	95.61	96.50	-0.8	29,532	0.00%
2023/02/24	19.6	95.77	22	95.82	94.90	-2.4	29,498	-0.01%
2023/02/23	23.3	96.07	19	95.58	95.70	4.3	29,418	0.01%
2023/02/22	14.6	95.00	13.2	95.25	94.20	1.4	29,235	0.00%
2023/02/21	43.8	95.26	42	95.32	96.40	1.8	29,050	0.01%
2023/02/20	15	91.28	11	91.24	92.10	4	28,150	0.01%
2023/02/17	46	89.19	38.5	89.40	90.70	7.5	27,666	0.03%
2023/02/16	29	88.08	23	87.87	87.80	6	27,018	0.02%
2023/02/15	71.5	87.20	93.2	88.00	86.50	-21.7	26,505	-0.08%
2023/02/14	7.6	84.08	1	83.90	84.10	6.6	25,066	0.03%
2023/02/13	2	82.14	2	82.35	83.00	0	24,737	0.00%
2023/02/10	9	83.13	8	82.40	81.90	1	24,572	0.00%
2023/02/09	2	82.00	6	82.53	82.00	-4	24,140	-0.02%
2023/02/08	15.1	79.93	5	80.00	79.20	10.1	23,532	0.04%
2023/02/07	9	79.00	4	78.70	79.20	5	23,300	0.02%
2023/02/06	6.4	78.22	1	78.60	78.40	5.4	23,265	0.02%
2023/02/03	2.1	78.21	11	78.33	78.10	-8.9	23,280	-0.04%
2023/02/02	37.2	81.47	28	80.29	79.80	9.2	23,012	0.04%
2023/02/01	2	80.75	5	81.18	80.20	-3	22,598	-0.01%
2023/01/31	3.2	79.81	4.2	78.26	81.00	-1	22,175	0.00%
2023/01/30	2.1	74.45	3	73.50	75.50	-0.9	21,424	0.00%
2023/01/17	5	73.48	3	73.00	73.10	2	21,062	0.01%
2023/01/16	0	0.00	1	71.60	71.60	-1	20,731	0.00%
2023/01/13	3.2	70.69	0	0.00	70.60	3.2	20,671	0.02%
2023/01/12	1	71.40	2	71.50	71.20	-1	20,626	0.00%
2023/01/11	9.9	73.14	5	72.70	72.00	4.9	20,520	0.02%
2023/01/10	1.1	72.30	9	72.49	72.40	-8	20,260	-0.04%
2023/01/09	11.3	72.61	11	73.24	73.20	0.3	20,082	0.00%
2023/01/06	1	71.10	2.3	71.51	72.70	-1.3	19,803	-0.01%
2023/01/05	32.3	73.18	34.1	72.07	71.90	-1.8	19,569	-0.01%
2023/01/04	47.1	74.84	60.3	74.81	74.00	-13.3	18,947	-0.07%
2023/01/03	22	70.93	24	71.53	72.10	-2	17,477	-0.01%
2022/12/30	3.1	67.60	1	67.60	67.20	2.1	16,587	0.01%
2022/12/29	1	66.50	1	66.40	67.00	0	16,476	0.00%
2022/12/28	4.1	67.70	3.6	67.57	67.00	0.5	16,418	0.00%
2022/12/27	3.3	68.19	3	67.17	67.40	0.3	16,377	0.00%
2022/12/26	2	66.65	6	66.95	66.50	-4	16,059	-0.02%
2022/12/23	3.2	66.67	20	65.50	66.00	-16.8	16,020	-0.10%
2022/12/22	5	66.34	5.2	65.98	65.90	-0.2	15,969	0.00%
2022/12/21	19	65.75	10	65.70	65.50	9	15,986	0.06%
2022/12/20	3	65.87	4	65.65	64.00	-1	15,893	-0.01%
2022/12/19	6	65.98	4	66.28	66.00	2	15,688	0.01%
2022/12/16	5	67.68	5	68.00	68.30	0	15,539	0.00%
2022/12/15	5	67.46	8	67.54	68.50	-3	15,149	-0.02%
2022/12/14	6	65.78	11	65.89	66.50	-5	14,477	-0.03%
2022/12/13	2	64.80	2.1	65.46	63.60	-0.1	14,285	0.00%
2022/12/12	4	64.35	4	64.08	64.00	0	14,425	0.00%
2022/12/09	0	0.00	6	63.62	63.70	-6	14,465	-0.04%
2022/12/08	8	63.21	13	62.55	63.10	-5	14,355	-0.03%
2022/12/07	5.2	63.19	5	63.74	62.80	0.2	14,172	0.00%
2022/12/06	32.2	66.25	19.1	65.51	64.50	13.1	13,764	0.10%
2022/12/05	20	65.17	17	65.07	64.80	3	12,633	0.02%
2022/12/02	42	63.03	86	63.56	65.20	-44	12,341	-0.36%
2022/12/01	6	60.42	6	59.40	59.30	0	11,167	0.00%
2022/11/30	3	58.90	1	58.90	58.90	2	11,006	0.02%
2022/11/29	9	58.02	19	58.14	57.90	-10	10,836	-0.09%
2022/11/28	7.4	57.92	4	58.20	58.50	3.4	10,752	0.03%
2022/11/25	9	57.78	4	57.73	57.20	5	10,536	0.05%
2022/11/24	8	55.90	4.3	55.47	55.80	3.7	10,090	0.04%
2022/11/23	2	54.90	16	55.06	54.60	-14	10,199	-0.14%
2022/11/22	10	55.60	5	55.30	55.10	5	10,247	0.05%
2022/11/21	3	55.83	9	55.42	55.70	-6	10,152	-0.06%
2022/11/18	49	54.72	22.1	54.52	54.20	27	10,005	0.27%
2022/11/17	19	54.39	9	54.09	55.40	10	9,856	0.10%
2022/11/16	15	52.23	8	52.34	52.20	7	9,646	0.07%
2022/11/15	3	53.27	11	53.21	53.20	-8	9,931	-0.08%
2022/11/14	2	52.00	3	52.60	52.50	-1	10,096	-0.01%
2022/11/11	2	51.85	27	51.81	51.70	-25	10,244	-0.24%
2022/11/10	13	51.70	0.2	51.80	51.80	12.8	10,364	0.12%
2022/11/09	1	52.80	0	0.00	53.10	1	10,932	0.01%
2022/11/08	6	54.30	9	53.51	52.90	-3	11,144	-0.03%
2022/11/07	0.5	53.20	20	52.80	53.50	-19.5	11,328	-0.17%
2022/11/04	1	53.00	1	52.30	53.00	0	11,785	0.00%
2022/11/03	11.1	51.68	3	52.37	52.80	8.1	12,344	0.07%
2022/11/02	4	52.70	0.1	52.20	52.20	3.9	12,540	0.03%
2022/11/01	43	51.03	24	51.39	52.40	19	12,539	0.15%
2022/10/31	2	49.55	9	49.43	49.40	-7	12,488	-0.06%
2022/10/28	14.1	50.24	4	49.38	49.05	10.1	12,647	0.08%
2022/10/27	1	50.70	5	50.90	50.70	-4	12,840	-0.03%
2022/10/26	7	50.20	1	50.70	50.00	6	13,071	0.05%
2022/10/25	6	51.25	0	0.00	51.10	6	13,337	0.04%
2022/10/24	2	52.10	3	53.50	52.00	-1	14,101	-0.01%
2022/10/21	5	52.64	33	52.59	52.10	-28	14,806	-0.19%
2022/10/20	0	0.00	2	52.50	52.80	-2	14,905	-0.01%
2022/10/19	42	55.08	3	54.67	54.20	39	14,966	0.26%
2022/10/18	6	54.48	16	54.16	54.40	-10	15,164	-0.07%
2022/10/17	10	53.86	0	0.00	54.50	10	15,381	0.07%
2022/10/14	11	56.10	5	55.20	55.40	6	15,541	0.04%
2022/10/13	7	53.43	3	53.83	53.20	4	15,544	0.03%
2022/10/12	6	56.17	0	0.00	56.10	6	15,480	0.04%
2022/10/07	2	57.10	1	57.10	57.10	1	15,900	0.01%
2022/10/06	1	57.70	0	0.00	57.50	1	16,073	0.01%
2022/10/05	4	57.45	2	57.60	57.00	2	16,339	0.01%
2022/10/04	0	0.00	1	57.20	57.20	-1	16,400	-0.01%
2022/09/30	1.1	57.01	1	56.80	56.90	0.1	16,874	0.00%
2022/09/29	3	58.20	0	0.00	57.00	3	17,211	0.02%
2022/09/28	4	58.93	1	58.70	57.60	3	17,426	0.02%
2022/09/27	0.1	61.00	5	60.88	60.90	-4.9	17,803	-0.03%
2022/09/26	10	61.48	4.2	61.43	60.60	5.8	18,300	0.03%
2022/09/23	7	65.30	0	0.00	63.80	7	19,012	0.04%
2022/09/21	7	66.67	8	66.10	65.40	-1	19,677	-0.01%
2022/09/20	13	65.83	16	65.91	66.30	-3	20,980	-0.01%
2022/09/19	5.1	65.06	14.1	66.28	64.20	-9	21,765	-0.04%
2022/09/16	10.1	64.95	1	67.20	64.50	9.1	21,976	0.04%
2022/09/15	3	66.10	1.1	66.35	66.00	1.9	21,874	0.01%
2022/09/14	2	65.70	0	0.00	65.80	2	21,968	0.01%
2022/09/13	3	66.57	2	66.60	66.10	1	21,968	0.00%
2022/09/12	7	65.96	3	66.50	66.00	4	21,911	0.02%
2022/09/08	21	66.79	36	66.31	66.90	-15	21,750	-0.07%
2022/09/07	0	0.00	8	64.30	63.80	-8	21,449	-0.04%
2022/09/06	7	63.66	0	0.00	63.50	7	21,508	0.03%
2022/09/05	2	65.30	2	65.40	65.20	0	21,382	0.00%
2022/09/02	5	64.72	0	0.00	64.80	5	21,343	0.02%
2022/09/01	0.2	66.30	6	66.22	65.80	-5.8	21,248	-0.03%
2022/08/31	1	65.80	0	0.00	66.20	1	21,323	0.00%
2022/08/30	13	65.43	12	66.14	66.30	1	21,126	0.00%
2022/08/29	3	64.23	5	64.30	64.40	-2	20,859	-0.01%
2022/08/26	5	64.38	4	64.88	64.20	1	20,704	0.00%
2022/08/25	7	64.96	5	64.98	65.00	2	20,571	0.01%
2022/08/24	3	65.53	2	65.60	65.40	1	20,454	0.00%
2022/08/23	4	65.25	11	65.46	65.80	-7	20,401	-0.03%
2022/08/22	7	65.24	6	64.83	65.00	1	20,372	0.00%
2022/08/19	9.1	63.71	2	64.45	63.70	7.1	19,978	0.04%
2022/08/18	1	62.50	98.1	62.38	64.00	-97.1	19,698	-0.49%
2022/08/17	11	61.81	5	62.18	62.00	6	19,495	0.03%
2022/08/16	87	63.28	86.2	62.49	62.10	0.8	19,317	0.00%
2022/08/15	0	0.00	20	64.00	64.70	-20	18,711	-0.11%
2022/08/12	6	63.02	8	62.69	63.10	-2	18,500	-0.01%
2022/08/11	5	62.28	4	62.08	62.90	1	18,272	0.01%
2022/08/10	3	60.70	11	60.84	61.50	-8	17,823	-0.04%
2022/08/09	36	59.01	38	58.44	58.40	-2	17,220	-0.01%
2022/08/08	4	57.68	2	57.90	58.30	2	17,080	0.01%
2022/08/05	0	0.00	5	57.90	57.70	-5	17,148	-0.03%
2022/08/04	11	56.88	9	57.41	57.30	2	17,228	0.01%
2022/08/03	7	58.21	2	58.05	57.70	5	17,106	0.03%
2022/08/02	11	59.00	66	59.04	58.90	-55	16,927	-0.32%
2022/08/01	21	58.52	48	58.91	59.10	-27	16,851	-0.16%
2022/07/29	10.2	57.76	13	58.01	58.20	-2.8	16,566	-0.02%
2022/07/28	37	56.78	46	56.81	56.70	-9	15,807	-0.06%
2022/07/27	0	0.00	2	54.20	54.40	-2	15,127	-0.01%
2022/07/26	20	53.50	5	53.80	53.40	15	15,289	0.10%
2022/07/25	14	53.39	6	53.17	52.90	8	15,443	0.05%
2022/07/22	2	55.40	2	54.75	54.80	0	15,678	0.00%
2022/07/21	9	53.01	12	53.56	53.90	-3	15,833	-0.02%
2022/07/20	1	54.10	0	0.00	54.10	1	16,130	0.01%
2022/07/19	3	54.90	0	0.00	54.60	3	16,269	0.02%
2022/07/18	3	54.57	2	54.30	54.60	1	16,315	0.01%
2022/07/15	15	54.73	24	54.37	54.00	-9	16,492	-0.05%
2022/07/14	1	54.50	10	55.25	56.40	-9	16,753	-0.05%
2022/07/13	2	55.00	21	55.26	54.80	-19	17,209	-0.11%
2022/07/12	1	54.40	1	54.70	54.10	0	17,341	0.00%
2022/07/11	1	55.00	1	54.60	55.00	0	18,146	0.00%
2022/07/08	16	54.59	1	55.10	54.20	15	18,223	0.08%
2022/07/07	17	54.51	19	55.01	55.50	-2	17,929	-0.01%
2022/07/06	4	54.90	9	54.79	54.10	-5	17,590	-0.03%
2022/07/05	21	55.39	4	56.40	54.70	17	17,415	0.10%
2022/07/04	6	55.77	9	55.30	55.60	-3	16,970	-0.02%
2022/07/01	26	55.81	30.1	56.36	55.50	-4.1	16,541	-0.02%
2022/06/30	15	55.59	8	55.13	55.10	7	15,706	0.04%
2022/06/29	1	55.00	11	54.45	54.40	-10	15,419	-0.06%
2022/06/28	22	55.59	14.1	54.46	55.00	7.9	15,986	0.05%
2022/06/27	23	55.13	27	53.91	54.90	-4	14,665	-0.03%
2022/06/24	41	51.87	40	53.03	53.80	1	13,696	0.01%
2022/06/22	23	48.97	13	48.94	49.05	10	13,237	0.08%
2022/06/20	9	46.95	1	47.90	46.90	8	13,750	0.06%
2022/06/17	3	47.63	1	47.50	47.95	2	14,125	0.01%
2022/06/16	0	0.00	6	48.70	47.65	-6	14,939	-0.04%
2022/06/15	8	47.98	8	49.51	48.05	0	15,203	0.00%
2022/06/14	4	49.08	3	48.98	49.30	1	15,377	0.01%
2022/06/13	0	0.00	1	50.00	49.95	-1	16,195	-0.01%
2022/06/10	0	0.00	1	50.80	51.30	-1	16,713	-0.01%
2022/06/09	8	51.63	2	50.45	51.10	6	17,198	0.03%
2022/06/08	1	49.80	0	0.00	49.80	1	17,165	0.01%
2022/06/07	0	0.00	1	50.80	50.10	-1	17,206	-0.01%
2022/06/06	0	0.00	13	50.32	50.00	-13	17,158	-0.08%
2022/06/02	1	50.00	10	50.23	50.20	-9	17,196	-0.05%
2022/06/01	2	50.50	0	0.00	50.80	2	17,172	0.01%
2022/05/31	6	51.45	6	51.80	51.50	0	17,112	0.00%
2022/05/30	23	51.99	3	51.60	51.90	20	17,036	0.12%
2022/05/27	0	0.00	1	49.55	49.80	-1	16,810	-0.01%
2022/05/26	1	49.80	0	0.00	49.40	1	16,750	0.01%
2022/05/25	1	49.40	0	0.00	49.50	1	16,661	0.01%
2022/05/24	10	49.30	0.1	49.50	49.00	9.9	16,638	0.06%
2022/05/23	10	50.10	11	49.95	50.10	-1	16,545	-0.01%
2022/05/20	5.1	49.50	5	49.05	48.95	0.1	16,469	0.00%
2022/05/18	10	49.55	0	0.00	49.45	10	16,350	0.06%
2022/05/16	11	48.58	11	49.46	49.45	0	16,202	0.00%
2022/05/13	0.1	47.10	0	0.00	48.75	0.1	16,067	0.00%
2022/05/10	5	50.04	4	49.88	49.50	1	15,557	0.01%
2022/05/09	0	50.70	6	49.64	50.00	-6	15,465	-0.04%
2022/05/06	3	51.73	0	0.00	51.80	3	15,251	0.02%
2022/05/05	4	52.45	1	52.90	52.40	3	15,171	0.02%
2022/05/04	1	52.00	2	52.45	52.60	-1	15,094	-0.01%
2022/05/03	1	52.10	8	52.00	52.50	-7	14,998	-0.05%
2022/04/29	4	54.50	2	54.10	54.40	2	14,716	0.01%
2022/04/28	101	56.78	15	57.35	55.60	86	14,435	0.60%	大買/
2022/04/27	12	56.59	8	56.78	57.00	4	13,926	0.03%
2022/04/26	5	56.36	25	56.93	56.40	-20	13,487	-0.15%
2022/04/25	20	56.40	1	54.00	54.10	19	12,923	0.15%
2022/04/22	1	56.40	3	55.87	56.50	-2	12,677	-0.02%
2022/04/21	7	56.79	8.3	56.20	56.30	-1.3	12,534	-0.01%
2022/04/20	7	57.91	23	57.57	57.60	-16	12,214	-0.13%
2022/04/19	5	56.84	16	56.93	57.30	-11	11,523	-0.10%
2022/04/18	21.3	55.60	11	55.75	55.30	10.3	10,878	0.09%
2022/04/15	27	56.46	37	55.79	55.60	-10	10,439	-0.10%
2022/04/14	5	53.90	1	55.10	55.50	4	9,471	0.04%
2022/04/13	5	52.64	4	52.48	52.90	1	9,118	0.01%
2022/04/11	1	54.40	31	54.37	53.60	-30	8,999	-0.33%
2022/04/08	0	0.00	1	52.30	52.90	-1	8,831	-0.01%
2022/04/07	2	52.60	0	0.00	51.60	2	8,700	0.02%
2022/04/06	12	53.36	17	53.72	53.90	-5	8,537	-0.06%
2022/04/01	10	53.90	1	54.50	54.00	9	8,419	0.11%
2022/03/31	66.1	55.50	35.1	55.96	54.70	31	8,231	0.38%
2022/03/30	1	53.90	10	54.03	54.30	-9	7,199	-0.13%
2022/03/29	0	0.00	2	53.75	54.00	-2	7,173	-0.03%
2022/03/28	2	54.30	11.1	53.70	54.70	-9.1	7,042	-0.13%
2022/03/25	1.1	53.61	2	53.40	53.80	-0.9	6,846	-0.01%
2022/03/24	6	54.38	6	54.70	53.70	0	6,702	0.00%
2022/03/23	16	54.36	16	54.49	54.70	0	6,272	0.00%
2022/03/22	53	53.60	59	54.41	54.90	-6	5,971	-0.10%
2022/03/21	16	53.73	70	52.57	54.10	-54	5,535	-0.98%
2022/03/18	89	50.80	38	51.59	50.80	51	4,688	1.09%
2022/03/17	31	50.73	26	51.15	51.10	5	4,392	0.11%
2022/03/16	44	51.49	43	51.96	51.90	1	4,011	0.02%
2022/03/15	78	49.33	34	49.96	49.10	44	3,156	1.39%
2022/03/14	1	47.45	21	48.31	50.10	-20	2,651	-0.75%
2022/03/11	1	44.70	10.1	45.45	45.55	-9.1	2,123	-0.43%
2022/03/10	3	43.35	24	44.42	44.45	-21	1,991	-1.05%
2022/03/08	1	41.20	1	41.55	41.50	0	1,950	0.00%
2022/03/03	0.1	43.55	0	0.00	43.30	0.1	1,922	0.01%
2022/02/22	0	0.00	10	42.65	42.70	-10	2,081	-0.48%
2022/02/18	0	0.00	1	43.05	43.05	-1	2,176	-0.05%
2022/02/17	0	0.00	1	43.40	43.20	-1	2,319	-0.04%
2022/02/16	0.1	43.00	0	0.00	43.00	0.1	2,365	0.00%
2022/02/14	10	42.70	0	0.00	42.70	10	2,505	0.40%
2022/02/10	2	43.85	0.1	43.80	43.65	1.9	2,606	0.07%
2022/02/09	1	44.00	0	0.00	44.00	1	2,656	0.04%
2022/02/08	1	43.65	0	0.00	43.70	1	2,668	0.04%
2022/02/07	1	42.40	1	42.85	42.90	0	2,678	0.00%
2022/01/26	1	41.35	0	0.00	42.00	1	2,682	0.04%
2022/01/25	1	41.30	0	0.00	41.25	1	2,745	0.04%
2022/01/24	1.1	41.36	0	0.00	41.85	1.1	2,822	0.04%
2022/01/21	1	42.40	0	0.00	42.30	1	2,841	0.04%
2022/01/19	1	43.30	0	0.00	43.35	1	2,983	0.03%
2022/01/17	0	0.00	5	43.25	43.45	-5	3,308	-0.15%
2022/01/13	0	0.00	8	44.35	44.25	-8	4,141	-0.19%
2022/01/11	1	45.10	0	0.00	44.50	1	4,173	0.02%
2022/01/07	0	0.00	2	44.85	44.70	-2	4,168	-0.05%
2022/01/05	1	45.85	0	0.00	45.35	1	4,189	0.02%
2022/01/04	1	44.80	0	0.00	45.10	1	4,176	0.02%
2022/01/03	0	0.00	5	44.95	44.85	-5	4,206	-0.12%
2021/12/30	0	0.00	2	45.25	45.25	-2	4,244	-0.05%
2021/12/28	0	0.00	0.1	44.90	44.80	-0.1	4,372	0.00%
2021/12/27	5	44.75	1	44.85	44.95	4	4,438	0.09%
2021/12/24	4	45.00	3	45.05	44.90	1	4,811	0.02%
2021/12/22	1	43.85	10	43.75	43.80	-9	5,264	-0.17%
2021/12/20	0.1	44.05	0	0.00	43.30	0.1	5,282	0.00%
2021/12/16	0	0.00	0	43.60	43.05	0	5,253	0.00%
2021/12/14	5	43.25	0	0.00	43.25	5	5,238	0.10%
2021/12/13	2	43.25	2	43.23	43.30	0	5,242	0.00%
2021/12/10	10	43.80	0	0.00	43.70	10	5,235	0.19%
2021/12/08	0	0.00	2	44.20	44.30	-2	5,196	-0.04%
2021/12/06	7	45.26	4	44.58	45.35	3	5,120	0.06%
2021/12/01	0	0.00	1	45.35	45.15	-1	5,170	-0.02%
2021/11/30	4	45.50	1	45.10	44.85	3	5,205	0.06%
2021/11/29	4	43.90	0	0.00	44.50	4	5,193	0.08%
2021/11/26	0	0.00	6	45.30	44.70	-6	5,164	-0.12%
2021/11/25	0	0.00	1	45.85	45.70	-1	5,134	-0.02%
2021/11/23	6	45.73	0	0.00	45.95	6	5,135	0.12%
2021/11/22	0.1	45.60	0	0.00	45.55	0.1	5,109	0.00%
2021/11/19	0	0.00	0.1	45.50	45.00	-0.1	5,067	0.00%
2021/11/16	0	0.00	12	45.62	45.65	-12	4,981	-0.24%
2021/11/15	0	0.00	1	44.00	43.95	-1	4,853	-0.02%
2021/11/12	0	0.00	1	43.60	43.60	-1	4,821	-0.02%
2021/11/10	20	42.58	0	0.00	42.60	20	4,747	0.42%
2021/11/09	0	0.00	24	42.40	42.55	-24	4,734	-0.51%
2021/11/08	0	0.00	2	41.85	42.05	-2	4,663	-0.04%
2021/11/04	1	41.10	0	0.00	40.95	1	4,715	0.02%
2021/11/02	15	41.45	1	41.75	41.25	14	4,741	0.30%
2021/11/01	3	42.25	0	0.00	42.05	3	4,685	0.06%
2021/10/29	25	41.10	0	0.00	41.15	25	4,661	0.54%
2021/10/28	2	40.80	0	0.00	41.10	2	4,626	0.04%
2021/10/27	5	39.40	1	39.35	39.75	4	4,571	0.09%
2021/10/26	5	39.52	0	0.00	39.35	5	4,630	0.11%
2021/10/25	2	40.03	1	40.25	40.20	1	4,527	0.02%
2021/10/22	1	41.20	0.5	41.50	41.50	0.5	4,748	0.01%
2021/10/21	11.1	41.75	11	41.36	41.30	0.1	4,695	0.00%
2021/10/12	3	46.27	0	0.00	46.25	3	4,124	0.07%
2021/10/06	0	0.00	1	47.40	46.50	-1	4,154	-0.02%
2021/10/04	1	46.35	0	0.00	46.40	1	4,066	0.02%
2021/10/01	2	48.73	1	46.50	46.50	1	4,025	0.02%
2021/09/30	56	48.65	59	49.02	48.75	-3	3,694	-0.08%
2021/09/29	2	47.93	2	49.10	48.70	0	3,488	0.00%
2021/09/13	1	45.25	0	0.00	45.45	1	4,211	0.02%
2021/09/08	2	45.18	0	0.00	45.00	2	4,384	0.05%
2021/09/07	2	45.93	0	0.00	46.00	2	4,414	0.05%
2021/09/06	0	0.00	2	48.65	47.85	-2	4,409	-0.05%
2021/09/03	0	0.00	26	48.56	48.70	-26	4,376	-0.59%
2021/08/27	0	0.00	1	47.90	47.70	-1	4,510	-0.02%
2021/08/23	1	46.60	1	46.80	46.90	0	4,666	0.00%
2021/08/20	1	45.65	0	0.00	46.00	1	4,715	0.02%
2021/08/17	2	46.48	0	0.00	46.15	2	4,891	0.04%
2021/08/16	1	46.30	0	0.00	46.45	1	4,928	0.02%
2021/08/13	1	47.40	0	0.00	47.10	1	4,912	0.02%
2021/08/12	1	47.60	0	0.00	47.60	1	4,969	0.02%
2021/08/11	3	47.58	0	0.00	47.35	3	5,088	0.06%
2021/08/10	1	48.50	3	48.20	48.20	-2	5,155	-0.04%
2021/08/09	6	49.40	15	49.87	49.20	-9	5,268	-0.17%
2021/08/04	4	50.98	2	50.70	50.90	2	5,830	0.03%
2021/08/02	1	50.00	0	0.00	50.10	1	5,988	0.02%
2021/07/30	2	49.98	5	49.94	50.50	-3	6,044	-0.05%
2021/07/29	3	50.07	1	50.20	50.20	2	6,132	0.03%
2021/07/28	13	51.11	6	51.40	50.30	7	6,125	0.11%
2021/07/27	0	0.00	1	50.50	51.00	-1	6,037	-0.02%
2021/07/26	0	0.00	17	50.06	49.75	-17	6,042	-0.28%
2021/07/22	6	49.10	0	0.00	49.20	6	6,195	0.10%
2021/07/21	10	49.93	0	0.00	49.05	10	6,317	0.16%
2021/07/20	1	49.80	3	49.85	49.80	-2	6,381	-0.03%
2021/07/19	3	50.80	0	0.00	50.80	3	6,457	0.05%
2021/07/15	0	0.00	1	49.85	50.20	-1	6,934	-0.01%
2021/07/14	1	49.10	0	0.00	49.05	1	7,047	0.01%
2021/07/13	2	50.45	0	0.00	49.70	2	7,214	0.03%
2021/07/12	0	0.00	1	49.60	49.70	-1	7,453	-0.01%
2021/07/09	3	49.18	0	0.00	49.10	3	7,525	0.04%
2021/07/08	4	49.94	0	0.00	49.80	4	7,848	0.05%
2021/07/06	2	50.30	0	0.00	49.90	2	8,754	0.02%
2021/07/05	0	0.00	6	50.30	50.40	-6	9,480	-0.06%
2021/07/02	1	50.10	6	49.95	50.00	-5	9,650	-0.05%
2021/07/01	2	50.00	0	0.00	50.00	2	9,895	0.02%
2021/06/30	0	0.00	0.1	51.20	50.80	-0.1	10,034	0.00%
2021/06/28	2	50.95	31	50.88	51.00	-29	10,209	-0.28%
2021/06/25	2	52.75	3	52.47	52.30	-1	10,177	-0.01%
2021/06/24	12	52.43	10	52.79	52.30	2	10,163	0.02%
2021/06/23	5	52.76	56	52.38	53.00	-51	10,154	-0.50%
2021/06/22	57	52.50	26	52.78	53.00	31	10,174	0.30%
2021/06/21	1	49.90	0	0.00	50.20	1	9,833	0.01%
2021/06/18	23	51.04	0	0.00	50.40	23	9,937	0.23%
2021/06/17	19	50.82	1	50.40	51.30	18	10,040	0.18%
2021/06/16	9	50.64	0	0.00	49.95	9	10,130	0.09%
2021/06/15	1	49.95	0	0.00	50.00	1	10,400	0.01%
2021/06/10	3	49.05	0	0.00	49.15	3	10,789	0.03%
2021/06/09	2	48.65	0	0.00	48.70	2	11,185	0.02%
2021/06/08	0	0.00	13	50.05	49.40	-13	11,737	-0.11%
2021/06/07	1	50.00	1	49.90	50.00	0	12,061	0.00%
2021/06/03	0	0.00	3	50.80	50.70	-3	12,176	-0.02%
2021/06/02	1	51.10	2	51.30	51.00	-1	12,397	-0.01%
2021/06/01	0.1	51.90	0	0.00	51.50	0.1	12,559	0.00%
2021/05/31	0	0.00	20	51.16	51.20	-20	13,051	-0.15%
2021/05/28	0	0.00	25	51.50	51.20	-25	13,746	-0.18%
2021/05/27	5	50.10	2	50.50	51.50	3	13,815	0.02%
2021/05/26	0	0.00	4	50.10	50.40	-4	13,869	-0.03%
2021/05/25	21	49.51	7	49.68	49.80	14	13,915	0.10%
2021/05/24	34	48.24	14	48.37	48.35	20	14,033	0.14%
2021/05/20	3	47.93	0	0.00	47.55	3	14,394	0.02%
2021/05/19	0	0.00	31	47.52	48.80	-31	14,474	-0.21%
2021/05/18	0	0.00	5	46.64	47.45	-5	14,584	-0.03%
2021/05/17	6	44.24	3	43.97	44.65	3	14,712	0.02%
2021/05/14	7	48.48	1	48.90	47.50	6	14,647	0.04%
2021/05/13	4	47.20	4	47.48	47.00	0	14,627	0.00%
2021/05/12	10	45.51	60	47.16	45.75	-50	14,724	-0.34%
2021/05/11	5	49.07	55	49.37	49.20	-50	14,627	-0.34%
2021/05/10	59	52.88	0	0.00	52.00	59	15,070	0.39%
2021/05/07	49	52.37	0	0.00	52.50	49	15,779	0.31%
2021/05/06	4	51.65	0	0.00	51.70	4	15,779	0.03%
2021/05/05	0	0.00	3	50.70	49.50	-3	15,623	-0.02%
2021/05/04	11	49.44	5	49.30	49.35	6	15,716	0.04%
2021/05/03	2	52.30	5	52.80	52.00	-3	15,725	-0.02%
2021/04/29	2	53.35	1	53.50	53.50	1	15,766	0.01%
2021/04/28	3	53.60	10	54.20	53.50	-7	15,790	-0.04%
2021/04/27	2	54.20	4	55.20	54.10	-2	15,841	-0.01%
2021/04/26	13	54.11	1	54.30	54.20	12	15,879	0.08%
2021/04/23	1	54.30	5	53.66	53.70	-4	16,025	-0.02%
2021/04/22	8	55.11	11	53.85	54.10	-3	16,084	-0.02%
2021/04/21	8	56.84	2	56.65	56.30	6	15,904	0.04%
2021/04/20	4	55.58	6	55.77	56.00	-2	15,756	-0.01%
2021/04/19	5	56.00	16	56.06	56.30	-11	15,798	-0.07%
2021/04/16	3	55.70	2	56.00	56.10	1	15,903	0.01%
2021/04/15	3	53.73	0	0.00	53.70	3	15,762	0.02%
2021/04/14	4	54.18	21.1	54.26	54.10	-17.1	15,998	-0.11%
2021/04/13	5	56.64	3	58.00	55.40	2	16,006	0.01%
2021/04/12	15	56.61	5	56.10	56.40	10	15,934	0.06%
2021/04/09	4	55.53	6	55.48	57.30	-2	16,319	-0.01%
2021/04/08	4	55.03	11	54.33	54.30	-7	16,049	-0.04%
2021/04/07	19	54.22	21	54.35	54.40	-2	16,015	-0.01%
2021/04/06	10	53.30	1	53.50	53.40	9	16,165	0.06%
2021/04/01	1	52.60	0	0.00	52.70	1	16,164	0.01%
2021/03/31	1	52.80	0	0.00	52.80	1	16,177	0.01%
2021/03/30	0	0.00	6	53.30	53.50	-6	16,210	-0.04%
2021/03/29	4	53.10	3	53.30	53.50	1	16,443	0.01%
2021/03/25	7	51.89	4	52.18	51.80	3	16,865	0.02%
2021/03/24	3	53.40	3	53.40	53.20	0	17,349	0.00%
2021/03/23	1	53.90	10	53.84	53.90	-9	17,498	-0.05%
2021/03/22	5	53.38	7	53.39	53.20	-2	17,696	-0.01%
2021/03/19	1	54.00	0	0.00	54.00	1	18,236	0.01%
2021/03/18	8	54.91	7	55.19	55.00	1	18,672	0.01%
2021/03/17	13	53.89	5	54.04	53.80	8	19,532	0.04%
2021/03/16	8	55.71	1.2	54.80	54.70	6.9	20,212	0.03%
2021/03/15	10	55.06	9	55.23	55.10	1	20,601	0.00%
2021/03/12	11	55.00	3	55.10	54.60	8	21,284	0.04%
2021/03/11	0	0.00	3	54.00	53.10	-3	21,124	-0.01%
2021/03/10	0	0.00	1	51.90	52.00	-1	21,286	0.00%
2021/03/09	0	0.00	6	52.08	51.80	-6	21,847	-0.03%
2021/03/05	4	51.58	4	52.00	51.40	0	22,218	0.00%
2021/03/04	30	53.41	20.5	53.60	52.70	9.5	22,943	0.04%
2021/03/03	13.2	52.99	24	52.65	53.90	-10.8	23,991	-0.05%
2021/03/02	3	50.53	1	50.80	50.20	2	24,507	0.01%
2021/02/26	4	50.25	4	50.70	50.10	0	26,263	0.00%
2021/02/25	1	50.60	2	50.55	50.40	-1	26,622	0.00%
2021/02/24	2	50.90	9	51.40	50.40	-7	26,877	-0.03%
2021/02/23	8	51.38	3	51.60	51.70	5	27,023	0.02%
2021/02/22	7	50.54	6	50.63	51.40	1	27,601	0.00%
2021/02/19	7	50.07	2	50.05	50.00	5	27,761	0.02%
2021/02/18	11.5	49.83	2	50.30	50.50	9.5	27,860	0.03%
2021/02/17	4	49.00	1	48.85	49.30	3	27,884	0.01%
2021/02/05	3	47.50	0	0.00	47.55	3	27,902	0.01%
2021/02/04	2	47.53	2	47.65	47.45	0	28,067	0.00%
2021/02/03	8	47.74	21	47.63	47.20	-13	28,193	-0.05%
2021/02/02	19	46.85	2	47.03	46.70	17	28,299	0.06%
2021/02/01	7	46.91	6	46.57	46.75	1	28,457	0.00%
2021/01/29	109	50.15	107	49.83	47.90	2	28,128	0.01%	大買/大賣/
2021/01/28	1	46.90	0.5	46.70	46.55	0.5	28,220	0.00%
2021/01/27	1	47.05	2	47.25	47.70	-1	28,560	0.00%
2021/01/26	1	47.25	3	47.25	47.15	-2	29,167	-0.01%
2021/01/25	1	48.00	3	47.73	48.10	-2	29,673	-0.01%
2021/01/22	2	46.20	1	46.25	46.45	1	30,115	0.00%
2021/01/20	3	46.65	1	45.15	45.30	2	32,476	0.01%
2021/01/19	3	47.70	1	47.90	47.55	2	32,656	0.01%
2021/01/18	6	46.32	4	47.16	47.65	2	33,008	0.01%
2021/01/15	1	47.05	0	0.00	47.05	1	33,369	0.00%
2021/01/14	4	48.19	3	48.15	48.10	1	33,472	0.00%
2021/01/13	2	48.05	6	48.00	48.20	-4	33,635	-0.01%
2021/01/12	0	0.00	1	49.35	48.25	-1	33,857	0.00%
2021/01/11	0	0.00	1	49.50	49.45	-1	34,026	0.00%
2021/01/08	5	48.44	8	47.89	48.20	-3	34,121	-0.01%
2021/01/07	2	48.48	7	48.19	47.75	-5	34,457	-0.01%
2021/01/06	14	47.68	16	47.48	47.10	-2	35,051	-0.01%
2021/01/05	39	49.25	42	49.35	48.65	-3	35,154	-0.01%
2021/01/04	31.5	49.80	14	49.95	49.10	17.5	35,607	0.05%
2020/12/31	3	54.57	23	54.17	53.60	-20	35,064	-0.06%
2020/12/30	2	56.10	2	56.00	56.20	0	34,948	0.00%
2020/12/29	14.2	56.04	2	56.30	55.90	12.2	35,653	0.03%
2020/12/28	1	55.90	2	55.80	55.20	-1	35,848	0.00%
2020/12/25	1	54.40	3	54.40	54.60	-2	36,510	-0.01%
2020/12/24	7	54.97	1	54.60	54.70	6	36,688	0.02%
2020/12/23	0	0.00	14	54.63	54.30	-14	36,828	-0.04%
2020/12/22	27	54.66	2	54.30	53.10	25	37,382	0.07%
2020/12/21	27	55.14	2	55.50	55.50	25	37,567	0.07%
2020/12/18	28.7	55.78	37	56.01	55.80	-8.3	38,202	-0.02%
2020/12/17	23.3	52.95	0	0.00	53.00	23.3	38,116	0.06%
2020/12/16	12	53.77	11	53.65	54.20	1	38,160	0.00%
2020/12/15	20	53.14	7.1	52.62	51.80	12.9	38,056	0.03%
2020/12/14	38	54.08	5	55.40	55.60	33	37,801	0.09%
2020/12/11	32.1	57.80	14	58.16	55.80	18.1	37,521	0.05%
2020/12/10	15	63.35	30	62.72	61.70	-15	36,688	-0.04%
2020/12/09	11	61.38	8	61.30	63.30	3	36,539	0.01%
2020/12/08	32	60.68	17.1	60.54	61.50	14.9	37,342	0.04%
2020/12/07	12	56.68	18	57.39	58.20	-6	37,134	-0.02%
2020/12/04	8	56.83	2	57.75	57.30	6	37,103	0.02%
2020/12/03	0.2	58.20	20	59.02	58.30	-19.8	37,234	-0.05%
2020/12/02	7	57.87	27	57.70	57.40	-20	37,364	-0.05%
2020/12/01	29	58.20	16	58.13	58.00	13	38,275	0.03%
2020/11/30	7.2	58.03	15	58.16	58.50	-7.8	38,300	-0.02%
2020/11/27	13	57.49	40.8	57.78	56.70	-27.8	37,928	-0.07%
2020/11/26	40	56.12	18	56.37	55.60	22	37,034	0.06%
2020/11/25	22	55.17	33	55.38	56.10	-11	36,177	-0.03%
2020/11/24	9	51.14	25.9	50.93	51.00	-16.9	34,519	-0.05%
2020/11/23	8	49.84	7	50.01	50.90	1	34,095	0.00%
2020/11/20	10	50.07	13	50.42	49.65	-3	33,763	-0.01%
2020/11/19	21	50.70	9	50.54	50.30	12	33,458	0.04%
2020/11/18	0	0.00	2	48.10	49.75	-2	32,719	-0.01%
2020/11/17	2	47.53	4	47.85	47.65	-2	32,390	-0.01%
2020/11/16	7	47.83	4	47.66	47.55	3	32,271	0.01%
2020/11/13	4	47.54	4	47.59	48.55	0	32,114	0.00%
2020/11/12	11	47.89	1.1	47.26	47.20	9.9	32,031	0.03%
2020/11/11	17	48.44	21.1	48.33	48.65	-4.1	32,081	-0.01%
2020/11/10	3	48.13	4	49.10	48.80	-1	32,097	0.00%
2020/11/09	2	50.25	2	50.18	49.85	0	31,720	0.00%
2020/11/06	7	49.88	2	49.73	50.00	5	31,373	0.02%
2020/11/05	13	50.40	17	50.53	50.20	-4	31,123	-0.01%
2020/11/04	17	49.24	22	49.41	49.00	-5	30,304	-0.02%
2020/11/03	12	49.64	4	50.11	49.60	8	29,905	0.03%
2020/11/02	13	48.23	2	49.25	49.05	11	29,259	0.04%
2020/10/30	6	50.45	6	49.96	48.15	0	28,635	0.00%
2020/10/29	4	52.15	1	51.50	51.90	3	27,928	0.01%
2020/10/28	40.2	51.93	27	52.82	53.00	13.2	27,143	0.05%
2020/10/27	11	48.96	17	49.15	48.75	-6	25,399	-0.02%
2020/10/26	10	49.06	23	48.97	49.45	-13	25,117	-0.05%
2020/10/23	21	48.56	13	48.33	49.00	8	24,608	0.03%
2020/10/22	29	46.74	2	47.25	47.00	27	24,019	0.11%
2020/10/21	1	46.20	1	46.60	46.10	0	23,783	0.00%
2020/10/20	2	45.75	1	46.25	45.90	1	23,587	0.00%
2020/10/19	4	47.75	15	47.15	47.25	-11	23,359	-0.05%
2020/10/16	20	48.24	34	48.11	47.40	-14	23,270	-0.06%
2020/10/15	11	49.93	7	49.76	49.30	4	22,868	0.02%
2020/10/14	13	51.32	12	51.10	50.70	1	22,361	0.00%
2020/10/13	5	49.04	2	48.53	49.40	3	21,443	0.01%
2020/10/12	16	48.43	10	48.51	49.40	6	20,980	0.03%
2020/10/08	1	47.05	5	47.07	47.00	-4	20,214	-0.02%
2020/10/07	9	46.48	6	46.24	46.55	3	19,873	0.02%
2020/10/06	19	47.06	14	47.08	46.90	5	19,520	0.03%
2020/10/05	8	44.10	4	43.86	45.60	4	18,668	0.02%
2020/09/30	9	43.72	3	43.65	42.70	6	18,081	0.03%
2020/09/29	2	42.10	0	0.00	41.65	2	17,218	0.01%
2020/09/28	1	41.90	2	42.80	43.10	-1	16,997	-0.01%
2020/09/25	41	42.09	49	44.53	42.65	-8	16,664	-0.05%
2020/09/24	6	46.33	24	45.93	44.75	-18	15,808	-0.11%
2020/09/23	43	46.35	31	46.33	47.10	12	15,373	0.08%
2020/09/22	11	48.76	18	49.46	48.40	-7	14,434	-0.05%
2020/09/21	3	51.93	3	51.70	51.50	0	13,840	0.00%
2020/09/18	4	51.88	16	51.23	51.20	-12	13,532	-0.09%
2020/09/17	7	52.49	2	52.30	51.30	5	13,284	0.04%
2020/09/16	13	51.62	11	51.08	51.60	2	12,833	0.02%
2020/09/15	11	51.04	16	51.78	52.00	-5	12,553	-0.04%
2020/09/14	16	51.32	44	51.19	51.50	-28	12,216	-0.23%
2020/09/11	15	54.94	18	54.34	52.40	-3	11,514	-0.03%
2020/09/10	11	51.50	8	52.37	53.40	3	10,049	0.03%
2020/09/09	9	49.82	6	49.40	49.75	3	9,160	0.03%
2020/09/08	18	49.72	9	48.94	48.50	9	8,760	0.10%
2020/09/07	10	50.27	20	50.52	51.00	-10	8,130	-0.12%
2020/09/04	25	45.90	3	45.48	46.60	22	7,381	0.30%
2020/09/03	19	43.20	8.4	43.61	44.30	10.7	6,205	0.17%
2020/09/02	14.4	40.59	8	40.30	42.15	6.4	5,672	0.11%
2020/09/01	6	39.38	14	39.11	39.95	-8	5,137	-0.16%
2020/08/31	10	37.02	52	36.61	37.60	-42	4,513	-0.93%
2020/08/28	1	33.30	4	34.49	34.55	-3	4,125	-0.07%
2020/08/27	1	33.30	0	0.00	33.00	1	3,918	0.03%
2020/08/26	1	32.60	0	0.00	32.60	1	3,893	0.03%
2020/08/25	1	33.25	4	32.95	32.75	-3	3,897	-0.08%
2020/08/24	1	32.75	0	0.00	32.80	1	3,914	0.03%
2020/08/21	3	33.03	0	0.00	32.75	3	4,006	0.07%
2020/08/20	5	33.38	4	33.08	32.65	1	3,967	0.03%
2020/08/19	2	33.93	4	34.35	34.25	-2	3,841	-0.05%
2020/08/18	7	34.69	5	34.53	34.05	2	3,756	0.05%
2020/08/17	6	33.67	2	33.65	34.50	4	3,596	0.11%
2020/08/14	0	0.00	2	31.05	31.40	-2	3,273	-0.06%
2020/08/12	0	0.00	15	31.02	31.25	-15	3,091	-0.49%
2020/08/10	1	31.05	5	31.10	31.10	-4	3,180	-0.13%
2020/08/06	0	0.00	3	30.67	30.90	-3	3,250	-0.09%
2020/08/05	1	30.50	0	0.00	30.90	1	3,318	0.03%
2020/07/30	4	29.80	0	0.00	30.45	4	3,316	0.12%
2020/07/29	1	29.30	0	0.00	29.80	1	3,276	0.03%
2020/07/28	4	29.43	0	0.00	29.10	4	3,251	0.12%
2020/07/27	2	29.80	4	29.83	29.65	-2	3,272	-0.06%
2020/07/24	1	30.50	0	0.00	30.35	1	3,252	0.03%
2020/07/23	16	31.10	3	31.00	31.55	13	3,207	0.41%
2020/07/22	6	30.44	2	30.75	30.75	4	3,084	0.13%
2020/07/21	1	28.80	0	0.00	28.90	1	2,817	0.04%
2020/07/16	11	28.99	0	0.00	29.00	11	2,818	0.39%
2020/07/14	1	28.35	0	0.00	28.70	1	2,724	0.04%
2020/07/09	2	28.90	2	28.90	28.90	0	2,707	0.00%
2020/07/07	1	29.55	3	28.45	28.50	-2	2,705	-0.07%
2020/07/02	2	28.25	0	0.00	28.30	2	2,692	0.07%
2020/06/29	0	0.00	2	27.40	27.60	-2	2,695	-0.07%
2020/06/22	0	0.00	2	27.50	27.55	-2	2,750	-0.07%
2020/06/18	5	27.50	0	0.00	27.65	5	2,775	0.18%
2020/06/16	2	27.50	0	0.00	27.70	2	2,814	0.07%
2020/06/15	1	27.55	4	27.55	27.40	-3	2,895	-0.10%
2020/06/12	0	0.00	6	27.41	27.40	-6	2,906	-0.21%
2020/06/11	0	0.00	11	28.11	28.20	-11	2,896	-0.38%
2020/06/10	0	0.00	6	28.67	28.65	-6	2,904	-0.21%
2020/06/09	3	28.97	0	0.00	29.00	3	2,968	0.10%
2020/06/08	7	29.39	1	29.05	29.05	6	3,081	0.19%
2020/06/05	3	28.82	0	0.00	29.20	3	3,054	0.10%
2020/06/03	5	28.10	0	0.00	28.10	5	3,093	0.16%
2020/06/02	2	28.15	4	28.10	28.15	-2	3,074	-0.07%
2020/06/01	8	28.69	5	28.73	28.65	3	3,033	0.10%
2020/05/29	7	28.75	6	28.78	28.50	1	3,015	0.03%
2020/05/28	8	28.80	2	29.05	29.20	6	2,941	0.20%
2020/05/27	6	28.06	2	28.25	28.00	4	2,845	0.14%
2020/05/25	2	27.85	5	27.64	27.70	-3	2,892	-0.10%
2020/05/22	4	27.33	8	27.38	27.40	-4	2,924	-0.14%
2020/05/21	4	27.55	6	27.53	27.65	-2	2,917	-0.07%
2020/05/20	0	0.00	4	27.60	27.60	-4	2,918	-0.14%
2020/05/19	6	27.75	2	28.05	27.70	4	2,894	0.14%
2020/05/18	1	27.55	10	27.30	27.55	-9	2,857	-0.31%
2020/05/15	1	27.70	2	27.30	27.55	-1	2,868	-0.03%
2020/05/14	2	27.60	4	27.44	27.50	-2	2,833	-0.07%
2020/05/13	1	27.00	0	0.00	27.50	1	2,818	0.04%
2020/05/12	0	0.00	2	26.98	27.65	-2	2,768	-0.07%
2020/05/11	8	26.64	0	0.00	27.20	8	2,698	0.30%
2020/05/08	0	0.00	5	25.41	26.00	-5	2,614	-0.19%
2020/05/07	1	25.10	0	0.00	25.20	1	2,612	0.04%
2020/05/06	1	25.10	12	25.16	25.05	-11	2,663	-0.41%
2020/05/05	1	25.60	0	0.00	25.35	1	2,800	0.04%
2020/05/04	1	24.90	4	24.90	24.85	-3	2,837	-0.11%
2020/04/29	2	25.30	0	0.00	25.00	2	2,926	0.07%
2020/04/28	0	0.00	2	24.93	24.95	-2	2,994	-0.07%
2020/04/21	0	0.00	2	24.08	23.60	-2	3,509	-0.06%
2020/04/20	0	0.00	2	24.40	24.50	-2	3,495	-0.06%
2020/04/16	0	0.00	1	24.25	24.30	-1	3,575	-0.03%
2020/04/15	0	0.00	1	24.05	24.40	-1	3,667	-0.03%
2020/04/13	0	0.00	1.1	23.60	23.55	-1.1	3,712	-0.03%
2020/04/09	0	0.00	2	23.58	23.25	-2	3,793	-0.05%
2020/04/08	0	0.00	1	23.00	23.35	-1	3,904	-0.03%
2020/04/07	4	22.91	0	0.00	23.15	4	4,070	0.10%
2020/04/01	0	0.00	1	22.20	22.20	-1	4,029	-0.02%
2020/03/31	2	22.35	6	22.18	22.35	-4	4,018	-0.10%
2020/03/30	2	22.00	0	0.00	22.10	2	4,027	0.05%
2020/03/27	3	22.12	1	21.75	21.80	2	4,025	0.05%
2020/03/26	0	0.00	2	21.75	21.80	-2	4,016	-0.05%
2020/03/25	2	21.78	0	0.00	21.85	2	3,996	0.05%
2020/03/24	3	20.95	0	0.00	20.85	3	3,954	0.08%
2020/03/20	20	20.45	0	0.00	20.70	20	3,963	0.50%
2020/03/19	3	19.82	4	19.81	19.70	-1	3,930	-0.03%
2020/03/18	2	22.10	0	0.00	21.85	2	3,853	0.05%
2020/03/16	3	22.38	0	0.00	22.20	3	3,825	0.08%
2020/03/13	21	22.18	0	0.00	22.35	21	3,768	0.56%
2020/03/12	3	23.78	1	23.30	23.45	2	3,674	0.05%
2020/03/11	0	0.00	1	25.15	24.60	-1	3,549	-0.03%
2020/03/06	1	26.10	7	26.21	26.05	-6	3,436	-0.17%
2020/03/05	1	26.30	0	0.00	26.35	1	3,444	0.03%
2020/03/04	0	0.00	3	25.90	26.10	-3	3,463	-0.09%
2020/03/03	4	26.35	1	26.35	26.35	3	3,466	0.09%
2020/03/02	2	26.10	2	25.90	25.80	0	3,465	0.00%
2020/02/27	2	26.60	13	26.32	26.00	-11	3,421	-0.32%
2020/02/26	7	26.61	2	26.60	26.55	5	3,373	0.15%
2020/02/25	0	0.00	5	26.35	26.30	-5	3,311	-0.15%
2020/02/24	0	0.00	11	26.99	26.75	-11	3,251	-0.34%
2020/02/20	3	27.78	2	27.70	27.75	1	3,208	0.03%
2020/02/17	1	27.95	5	27.40	28.05	-4	3,170	-0.13%
2020/02/14	3	27.35	0	0.00	27.45	3	3,146	0.10%
2020/02/13	0	0.00	0.2	27.45	27.55	-0.2	3,075	-0.01%
2020/02/12	3	28.18	2	28.00	28.05	1	3,030	0.03%
2020/02/11	3	28.27	2	28.10	28.05	1	2,997	0.03%
2020/02/07	2	28.70	4	28.65	28.40	-2	2,903	-0.07%
2020/02/06	5	28.69	10	28.77	28.70	-5	2,842	-0.18%
2020/02/05	11	27.93	4	28.03	27.80	7	2,690	0.26%
2020/02/04	4	27.69	6	27.39	27.60	-2	2,610	-0.08%
2020/02/03	4	26.25	0	0.00	26.90	4	2,527	0.16%
2020/01/31	6	27.32	2	27.05	27.05	4	2,446	0.16%
2020/01/30	0	0.00	8	26.41	26.45	-8	2,344	-0.34%
2020/01/20	15	27.30	3	27.70	27.75	12	2,227	0.54%
2020/01/17	12	27.70	4	27.78	27.15	8	2,170	0.37%
2020/01/16	10	26.97	3	27.30	27.85	7	2,020	0.35%
2020/01/15	1	26.10	2	26.05	26.10	-1	1,757	-0.06%
2020/01/14	2	26.20	0	0.00	26.05	2	1,750	0.11%
2020/01/13	2	26.25	0	0.00	25.95	2	1,732	0.12%
2020/01/10	3	26.42	4	26.20	26.00	-1	1,698	-0.06%
2020/01/09	2	26.15	0	0.00	26.45	2	1,620	0.12%
2020/01/07	2	25.45	2	25.20	25.45	0	1,445	0.00%
2020/01/06	2	25.30	4	25.26	25.20	-2	1,388	-0.14%
2020/01/03	7	25.54	9	25.29	25.60	-2	1,351	-0.15%
2020/01/02	5	25.11	2	25.00	25.55	3	1,251	0.24%
2019/12/31	2	24.10	1	24.60	24.30	1	1,110	0.09%
2019/12/30	2	23.00	2	22.90	22.90	0	916	0.00%
2019/12/25	3	22.72	3	22.73	22.70	0	884	0.00%
2019/12/24	2	22.60	0	0.00	22.45	2	856	0.23%
2019/12/20	2	22.00	0	0.00	21.85	2	805	0.25%
2019/12/19	0	0.00	3	21.98	22.00	-3	797	-0.38%
2019/12/18	7	21.91	2	21.80	22.00	5	784	0.64%
2019/12/17	0	0.00	1	21.65	21.80	-1	748	-0.13%
2019/12/11	2	21.35	0	0.00	21.30	2	675	0.30%
2019/11/29	1	21.75	0	0.00	21.70	1	628	0.16%
2019/11/22	0	0.00	5	21.35	21.35	-5	627	-0.80%
2019/11/21	4	21.30	0	0.00	21.30	4	642	0.62%
2019/11/19	1	21.40	1	21.25	21.40	0	640	0.00%
2019/11/18	2	21.25	0	0.00	21.20	2	634	0.32%
2019/11/15	1	21.35	0	0.00	21.25	1	636	0.16%
2019/11/14	0	0.00	12	21.32	21.35	-12	623	-1.92%
2019/11/13	1	21.00	2	20.80	20.85	-1	568	-0.18%
2019/11/05	0	0.00	3	20.55	20.50	-3	529	-0.57%
2019/10/30	6	20.30	0	0.00	20.35	6	568	1.06%
2019/10/29	0.1	20.20	0	0.00	20.30	0.1	570	0.02%
2019/10/21	2	20.30	1	20.35	20.45	1	567	0.18%
2019/10/14	3	20.18	1	20.15	20.25	2	574	0.35%
2019/10/09	3	20.13	0	0.00	20.10	3	572	0.52%
2019/10/07	1	20.20	2	20.20	20.20	-1	580	-0.17%
2019/10/04	0	0.00	1	20.20	20.20	-1	580	-0.17%
2019/10/03	2	20.08	0	0.00	20.10	2	586	0.34%
2019/10/02	1	20.15	0	0.00	20.15	1	591	0.17%
2019/10/01	1	20.20	1	20.25	20.25	0	593	0.00%
2019/09/27	3	20.20	0	0.00	20.20	3	591	0.51%
2019/09/26	0	0.00	1	20.30	20.30	-1	596	-0.17%
2019/09/25	2	20.33	0	0.00	20.30	2	600	0.33%
2019/09/24	1	20.40	0	0.00	20.40	1	615	0.16%
2019/09/23	1	20.45	0	0.00	20.40	1	624	0.16%
2019/09/18	1.1	20.30	0	0.00	20.35	1.1	660	0.17%
2019/09/17	4	20.26	2	20.30	20.25	2	667	0.30%
2019/09/16	0	0.00	1	20.30	20.30	-1	671	-0.15%
2019/09/03	0	0.00	1	20.25	20.25	-1	686	-0.15%
2019/08/29	4	20.15	0	0.00	20.15	4	695	0.58%
2019/08/28	2	20.05	0	0.00	20.05	2	692	0.29%
2019/08/27	0	0.00	3	20.90	20.85	-3	674	-0.44%
2019/08/13	0	0.00	3	20.90	20.95	-3	731	-0.41%
2019/07/12	1	21.40	0	0.00	21.35	1	915	0.11%
2019/07/10	1	21.25	0	0.00	21.25	1	909	0.11%
2019/06/27	0	0.00	9	21.20	21.35	-9	932	-0.97%
2019/06/26	1	21.20	0	0.00	21.35	1	926	0.11%
2019/06/20	1	21.10	0	0.00	21.10	1	910	0.11%
2019/05/28	0	0.00	1	20.70	20.85	-1	854	-0.12%
2019/05/23	0	0.00	1	20.85	20.65	-1	799	-0.13%
2019/05/20	0	0.00	1	21.05	21.05	-1	781	-0.13%
2019/05/10	1	21.10	0	0.00	21.25	1	631	0.16%
2019/05/06	0	0.00	4	20.80	20.80	-4	549	-0.73%
2019/05/03	13	20.93	0	0.00	20.80	13	534	2.43%
2019/04/25	1	21.00	0	0.00	20.95	1	499	0.20%
2019/04/24	6	20.80	0	0.00	21.00	6	497	1.21%
2019/04/22	1	20.75	0	0.00	20.70	1	474	0.21%
2019/04/18	0	0.00	1	20.65	20.60	-1	465	-0.21%
2019/04/17	0	20.55	0	0.00	20.65	0	458	0.00%
2019/04/15	0	0.00	1	20.70	20.75	-1	455	-0.22%
2019/04/11	0	20.60	0	0.00	20.65	0	447	0.00%
2019/04/08	1	20.75	1	20.75	20.70	0	399	0.00%
2019/03/28	1	20.60	1	20.60	20.50	0	401	0.00%
2019/03/27	0	0.00	2	20.63	20.60	-2	400	-0.50%
2019/03/22	2	20.50	0	0.00	20.40	2	402	0.50%
2019/03/21	0	0.00	0	20.40	20.45	0	398	-0.01%
2019/03/20	0	0.00	1	20.35	20.40	-1	394	-0.25%
2019/02/26	1	20.55	0	0.00	20.55	1	424	0.24%
2019/02/20	1	20.40	0	0.00	20.40	1	397	0.25%
2019/02/15	0	0.00	3	20.28	20.20	-3	412	-0.73%
2019/01/30	1	19.80	0	0.00	19.90	1	436	0.23%
2019/01/28	1	19.75	0	0.00	19.80	1	441	0.23%
2019/01/11	1	19.50	0	0.00	19.50	1	549	0.18%
2019/01/08	10	19.50	0	0.00	19.55	10	572	1.75%
2019/01/07	3	19.50	0	0.00	19.55	3	590	0.51%
2018/12/25	0	0.00	2	19.20	19.05	-2	892	-0.22%
2018/12/21	1	19.55	0	0.00	19.40	1	880	0.11%
2018/12/18	0	0.00	1	19.85	19.85	-1	881	-0.11%
2018/12/13	5	19.95	0	0.00	20.05	5	936	0.53%
2018/12/12	3	20.00	0	0.00	19.95	3	941	0.32%
2018/12/11	1	20.00	0	0.00	20.00	1	938	0.11%
2018/12/07	0	0.00	4	20.04	20.00	-4	935	-0.43%
2018/11/30	3	20.25	0	0.00	20.25	3	942	0.32%
2018/11/09	0	0.00	1	20.70	20.50	-1	1,047	-0.10%
2018/11/08	0	0.00	3	20.65	20.60	-3	1,038	-0.29%
2018/10/25	0	0.00	1	19.90	20.00	-1	1,059	-0.09%
2018/10/24	1	20.15	0	0.00	20.40	1	1,053	0.09%
2018/10/22	0	20.65	0	0.00	20.65	0	1,056	0.00%
2018/10/17	3	20.70	0	0.00	20.55	3	1,053	0.28%
2018/10/15	4	20.85	0	0.00	20.70	4	1,073	0.37%
2018/10/12	0	0.00	1	21.00	20.90	-1	1,065	-0.09%
2018/10/11	24	20.09	23	20.30	20.15	1	1,099	0.09%
2018/10/04	4	21.43	7	21.60	21.65	-3	1,037	-0.29%
2018/10/03	0	0.00	2	21.00	21.00	-2	961	-0.21%
2018/09/20	2	20.70	0	0.00	20.70	2	1,032	0.19%
2018/09/04	0	0.00	2	20.45	20.50	-2	1,160	-0.17%
2018/08/30	0	0.00	1	20.50	20.45	-1	1,183	-0.08%
2018/08/29	1	20.45	0	0.00	20.60	1	1,200	0.08%
2018/08/28	0	0.00	2	21.45	21.40	-2	1,159	-0.17%
2018/08/27	4	21.45	0	0.00	21.45	4	1,131	0.35%
2018/08/14	1	20.95	0	0.00	20.90	1	1,188	0.08%
2018/08/13	2	20.80	3	20.75	20.85	-1	1,204	-0.08%
2018/08/08	0	0.00	1	21.75	21.75	-1	1,194	-0.08%
2018/07/26	0	0.00	4	21.50	21.75	-4	1,304	-0.31%
2018/07/23	3	21.70	1	21.70	21.70	2	1,310	0.15%
2018/07/20	0	0.00	2	21.60	21.55	-2	1,309	-0.15%
2018/07/19	1	21.45	0	0.00	21.45	1	1,311	0.08%
2018/07/18	6	21.43	0	0.00	21.35	6	1,331	0.45%
2018/07/16	0	0.00	3	21.12	21.10	-3	1,362	-0.22%
2018/07/13	1	20.85	0	0.00	21.05	1	1,378	0.07%
2018/07/06	1	20.10	0	0.00	20.30	1	1,402	0.07%
2018/07/04	0	0.00	9	20.50	20.55	-9	1,634	-0.55%
2018/06/26	1	20.55	1	20.50	20.65	0	2,626	0.00%
2018/06/22	1	20.70	4	20.75	20.65	-3	2,622	-0.11%
2018/06/21	0	0.00	1	20.90	20.75	-1	2,617	-0.04%
2018/06/20	2	20.73	0	0.00	20.75	2	2,617	0.08%
2018/06/19	1	20.85	0	0.00	20.85	1	2,608	0.04%
2018/06/15	3	21.02	0	0.00	20.85	3	2,608	0.12%
2018/06/14	2	21.20	0	0.00	21.20	2	2,592	0.08%
2018/06/13	2	21.23	0	0.00	21.20	2	2,530	0.08%
2018/06/12	1	20.75	0	0.00	20.75	1	2,504	0.04%
2018/06/11	2	20.90	0	0.00	20.80	2	2,497	0.08%
2018/06/08	1	21.10	0	0.00	20.95	1	2,489	0.04%
2018/05/18	2	21.00	0	0.00	20.95	2	2,405	0.08%
2018/05/15	1	20.85	1	21.05	21.50	0	2,416	0.00%
2018/05/09	1	20.75	0	0.00	20.85	1	2,387	0.04%
2018/05/08	2	20.75	1	20.75	20.95	1	2,394	0.04%
2018/05/02	2	20.98	0	0.00	21.00	2	2,425	0.08%
2018/04/27	1	21.35	0	0.00	21.30	1	2,413	0.04%
2018/04/26	1	21.45	5	21.45	21.30	-4	2,431	-0.16%
2018/04/24	2	21.80	0	0.00	21.65	2	2,429	0.08%
2018/04/23	1	22.00	0	0.00	22.25	1	2,459	0.04%
2018/04/19	12	22.30	0	0.00	22.25	12	2,363	0.51%
2018/04/17	1	21.95	0	0.00	21.85	1	2,361	0.04%
2018/04/13	0	0.00	30	22.65	22.40	-30	2,328	-1.29%
2018/04/11	0	0.00	1	22.65	23.30	-1	2,292	-0.04%
2018/04/10	1	23.40	3	23.18	22.80	-2	2,251	-0.09%
2018/04/09	18	23.58	26	23.47	24.40	-8	2,110	-0.38%
2018/04/03	11	22.75	1	22.05	22.70	10	1,772	0.56%
2018/04/02	1	21.90	3	22.22	21.90	-2	1,670	-0.12%
2018/03/31	2	21.83	3	22.05	22.00	-1	1,676	-0.06%
2018/03/30	2	21.98	2	22.55	22.00	0	1,650	0.00%
2018/03/29	3	21.85	8	21.27	21.60	-5	1,451	-0.34%
2018/03/28	0	0.00	21	20.77	20.65	-21	1,417	-1.48%
2018/03/26	1	20.30	3	20.28	20.35	-2	1,566	-0.13%
2018/03/21	2	20.65	0	0.00	20.45	2	1,892	0.11%
2018/03/20	0	0.00	2	20.85	20.75	-2	1,897	-0.11%
2018/03/19	1	20.85	1	21.05	20.95	0	1,919	0.00%
2018/03/16	1	20.65	2	20.60	20.80	-1	1,965	-0.05%
2018/03/13	5	20.60	2	20.53	20.45	3	2,030	0.15%
2018/03/12	3	20.20	0	0.00	20.30	3	2,028	0.15%
2018/03/09	0	0.00	6	20.25	20.05	-6	2,045	-0.29%
2018/03/08	1	20.20	0	0.00	20.10	1	2,079	0.05%
2018/03/05	10	20.00	2	20.20	20.00	8	2,280	0.35%
2018/03/01	0	0.00	4	20.25	20.25	-4	2,560	-0.16%
2018/02/26	1	20.35	0	0.00	20.40	1	2,767	0.04%
2018/02/22	1	20.15	0	0.00	20.20	1	2,853	0.04%
2018/02/21	4	19.95	0	0.00	20.00	4	2,856	0.14%
2018/02/08	0	0.00	5	20.15	20.05	-5	2,834	-0.18%
2018/02/07	0	0.00	5	20.35	20.05	-5	2,834	-0.18%
2018/02/06	3	20.05	1	20.35	19.80	2	2,837	0.07%
2018/02/05	0	0.00	2	20.85	20.85	-2	2,805	-0.07%
2018/02/01	2	21.10	0	0.00	21.05	2	2,868	0.07%
2018/01/30	2	21.45	0	0.00	21.10	2	2,999	0.07%
2018/01/29	10	21.60	0	0.00	21.55	10	2,975	0.34%
2018/01/24	0	0.00	5	21.75	21.65	-5	2,999	-0.17%
2018/01/22	0	0.00	5	21.75	21.75	-5	3,025	-0.17%
2018/01/17	0	0.00	20	22.21	22.40	-20	3,080	-0.65%
2018/01/16	0	0.00	5	22.05	22.05	-5	3,072	-0.16%
2018/01/15	1	21.95	15	22.03	21.95	-14	3,154	-0.44%
2018/01/12	0	0.00	10	22.00	21.95	-10	3,197	-0.31%
2018/01/10	2	22.05	12	21.98	21.90	-10	3,220	-0.31%
2018/01/08	1	22.25	0	0.00	22.20	1	3,341	0.03%
2018/01/04	0	0.00	3	22.40	22.40	-3	3,402	-0.09%
2018/01/02	3	22.60	0	0.00	22.60	3	3,400	0.09%