華城 (1519)-富邦-新店券商分點個股進出

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

華城

(1519)

可現股當沖

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

立即追蹤
本地時間:14:30

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

華城 (1519)籌碼相關－富邦-新店券商分點個股進出

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-新店券商分點個股進出
富邦-新店券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	4	563.50	3	556.67	555.00	1	5,163	0.02%
2024/11/20	10.6	561.52	4	557.79	564.00	6.6	5,261	0.13%
2024/11/19	5.2	579.22	2.1	583.66	578.00	3.1	5,319	0.06%
2024/11/18	7.7	592.56	2.1	572.52	571.00	5.6	5,380	0.10%
2024/11/15	6	631.83	8.4	632.07	624.00	-2.4	5,345	-0.04%
2024/11/14	15	641.13	15.2	643.15	630.00	-0.2	5,413	0.00%
2024/11/13	8.3	645.07	8.1	639.26	634.00	0.2	5,462	0.00%
2024/11/12	13.3	646.55	13.4	657.65	667.00	-0.1	5,506	0.00%
2024/11/11	9.1	636.60	17.2	639.10	645.00	-8.1	5,529	-0.15%
2024/11/08	8.5	616.12	9.7	619.35	620.00	-1.2	5,575	-0.02%
2024/11/07	7.1	600.85	12.1	607.69	615.00	-5	5,655	-0.09%
2024/11/06	4.3	595.93	1	584.22	584.00	3.3	5,657	0.06%
2024/11/05	4.2	579.05	13.3	590.30	599.00	-9.1	5,756	-0.16%
2024/11/04	5.7	550.75	6	553.50	560.00	-0.3	5,796	-0.01%
2024/11/01	4	549.01	2.3	552.65	559.00	1.7	5,873	0.03%
2024/10/30	1.2	545.67	1	551.01	548.00	0.2	5,903	0.00%
2024/10/29	7.4	554.30	3	553.34	547.00	4.4	5,953	0.07%
2024/10/28	3.6	574.72	1.1	582.10	573.00	2.6	5,989	0.04%
2024/10/25	0	0.00	3	592.33	586.00	-3	6,039	-0.05%
2024/10/24	12.8	590.42	10	578.00	578.00	2.8	6,071	0.05%
2024/10/23	7.4	603.58	3.3	607.61	604.00	4	6,093	0.07%
2024/10/22	12.2	593.10	8.4	591.68	586.00	3.8	6,065	0.06%
2024/10/21	6	617.00	1	620.99	614.00	5	6,053	0.08%
2024/10/18	0	0.00	18.5	617.89	618.00	-18.5	6,101	-0.30%
2024/10/17	2	619.48	3	615.68	613.00	-1	6,142	-0.02%
2024/10/16	4.1	613.72	9.1	612.03	612.00	-5	6,205	-0.08%
2024/10/15	1.1	609.84	2	608.50	612.00	-0.9	6,252	-0.01%
2024/10/14	1.2	605.67	2.2	608.26	615.00	-1	6,295	-0.02%
2024/10/11	9.1	614.88	7.1	607.58	601.00	2	6,309	0.03%
2024/10/09	7.3	623.53	9.1	619.57	615.00	-1.8	6,385	-0.03%
2024/10/08	21.4	626.89	5	618.40	617.00	16.4	6,420	0.26%
2024/10/07	2	649.50	9.5	654.36	654.00	-7.5	6,459	-0.12%
2024/10/04	5.1	636.19	2.3	630.95	631.00	2.8	6,459	0.04%
2024/10/01	6.4	636.47	6	638.84	649.00	0.4	6,503	0.01%
2024/09/30	18.7	657.95	14	632.14	629.00	4.7	6,442	0.07%
2024/09/27	21.7	670.30	16.3	663.01	660.00	5.4	6,319	0.09%
2024/09/26	3.1	671.84	6.5	677.11	678.00	-3.4	6,196	-0.05%
2024/09/25	13.1	637.16	12.6	639.55	648.00	0.5	6,047	0.01%
2024/09/24	12.5	637.25	9.1	634.10	635.00	3.4	5,943	0.06%
2024/09/23	12.1	644.76	24.3	647.60	650.00	-12.2	5,856	-0.21%
2024/09/20	7.2	616.62	4.9	628.02	606.00	2.3	5,724	0.04%
2024/09/19	17	622.61	17.5	627.43	622.00	-0.4	5,613	-0.01%
2024/09/18	9.4	603.65	7.4	602.19	622.00	2	5,484	0.04%
2024/09/16	1	576.88	3	573.33	577.00	-2	5,342	-0.04%
2024/09/13	7.1	571.83	4	569.00	569.00	3.1	5,310	0.06%
2024/09/12	3.1	565.22	4	564.52	573.00	-0.9	5,274	-0.02%
2024/09/11	5.1	544.74	9	547.33	552.00	-3.9	5,417	-0.07%
2024/09/10	5.2	547.46	6	535.17	540.00	-0.8	5,601	-0.01%
2024/09/09	2.1	544.30	3.3	552.12	552.00	-1.2	5,768	-0.02%
2024/09/06	11.3	575.45	8.1	564.20	558.00	3.2	5,899	0.05%
2024/09/05	12.4	592.94	6	588.00	580.00	6.4	5,966	0.11%
2024/09/04	4.5	595.52	3	604.01	600.00	1.4	6,079	0.02%
2024/09/03	4.4	645.03	4.2	638.14	631.00	0.2	6,197	0.00%
2024/09/02	7	668.78	9.3	670.19	652.00	-2.2	6,198	-0.04%
2024/08/30	7.5	666.22	2.1	664.16	667.00	5.3	6,147	0.09%
2024/08/29	0.2	670.00	3	671.67	676.00	-2.8	6,141	-0.05%
2024/08/28	1.1	668.18	1.1	679.82	665.00	0	6,168	0.00%
2024/08/27	2	669.50	7	674.75	680.00	-5	6,357	-0.08%
2024/08/26	11.1	676.77	6	674.33	663.00	5.1	6,415	0.08%
2024/08/23	9.6	673.80	13	673.62	691.00	-3.4	6,413	-0.05%
2024/08/22	24.5	700.35	17.1	686.13	677.00	7.4	6,399	0.12%
2024/08/21	17.1	706.20	19.3	709.64	704.00	-2.3	6,405	-0.04%
2024/08/20	6.6	698.69	9.4	697.53	694.00	-2.8	6,405	-0.04%
2024/08/19	11.3	685.12	3	688.67	685.00	8.3	6,434	0.13%
2024/08/16	4	686.00	20.5	688.86	697.00	-16.5	6,515	-0.25%
2024/08/15	8.4	669.09	6	670.34	656.00	2.4	6,492	0.04%
2024/08/14	14.7	694.29	12	689.50	673.00	2.6	6,489	0.04%
2024/08/13	10.1	680.78	10	680.89	692.00	0	6,467	0.00%
2024/08/12	7.1	678.50	5.2	679.76	687.00	1.9	6,473	0.03%
2024/08/09	6.4	634.39	8.1	630.04	632.00	-1.8	6,487	-0.03%
2024/08/08	7.3	595.07	7.1	594.95	594.00	0.3	6,508	0.00%
2024/08/07	13.2	590.51	9.4	603.59	624.00	3.7	6,616	0.06%
2024/08/06	14.4	607.24	14	601.05	588.00	0.3	6,598	0.01%
2024/08/05	6.9	617.42	3.5	606.79	604.00	3.4	6,624	0.05%
2024/08/02	11.2	664.19	7.2	664.14	661.00	4	6,712	0.06%
2024/08/01	12.8	696.19	12	699.50	685.00	0.8	6,758	0.01%
2024/07/31	13.8	703.32	7	699.93	694.00	6.8	6,765	0.10%
2024/07/30	25.3	727.88	20.2	736.12	714.00	5.1	6,830	0.08%
2024/07/29	25.1	739.98	18.2	730.12	711.00	6.9	6,874	0.10%
2024/07/26	19.4	796.24	1	769.08	775.00	18.4	6,939	0.26%
2024/07/23	2	915.50	4.4	926.36	940.00	-2.4	6,977	-0.03%
2024/07/22	8.3	915.05	6.1	921.64	865.00	2.2	7,093	0.03%
2024/07/19	4	947.50	4.2	951.06	957.00	-0.2	7,173	0.00%
2024/07/18	43.2	935.05	2.5	935.69	933.00	40.8	7,294	0.56%
2024/07/17	2.1	940.00	6.1	956.07	952.00	-4	7,408	-0.05%
2024/07/16	16.3	959.89	14	940.23	935.00	2.3	7,491	0.03%
2024/07/15	11.1	924.60	16.7	932.58	960.00	-5.6	7,614	-0.07%
2024/07/12	15.6	932.89	55.1	913.82	907.00	-39.6	7,722	-0.51%
2024/07/11	25.8	955.58	19.9	960.48	935.00	5.9	7,806	0.08%
2024/07/10	15.1	949.62	12.2	952.05	945.00	2.9	7,869	0.04%
2024/07/09	18.2	928.54	28.3	938.19	948.00	-10.1	7,982	-0.13%
2024/07/08	14.8	928.59	4.1	921.22	905.00	10.7	7,952	0.13%
2024/07/05	23.7	974.23	13	965.38	936.00	10.8	8,001	0.13%
2024/07/04	4.3	997.57	9.8	991.46	1015.00	-5.5	8,006	-0.07%
2024/07/03	2.1	954.25	4.1	969.55	970.00	-2	8,045	-0.02%
2024/07/02	1.1	953.20	2.2	948.89	955.00	-1.2	8,144	-0.01%
2024/07/01	0.2	949.69	0	0.00	936.00	0.2	8,148	0.00%
2024/06/28	1	947.77	0.3	936.80	945.00	0.8	8,152	0.01%
2024/06/27	0	0.00	0.1	928.57	925.00	-0.1	8,151	0.00%
2024/06/26	0.2	916.80	1.2	921.46	919.00	-1	8,151	-0.01%
2024/06/25	4.3	886.18	2	867.09	920.00	2.3	8,165	0.03%
2024/06/24	3.2	904.02	1.3	915.78	900.00	1.9	8,161	0.02%
2024/06/21	3.2	936.33	0.3	938.69	947.00	2.9	8,161	0.04%
2024/06/20	0.2	945.44	5.3	946.58	945.00	-5.1	8,163	-0.06%
2024/06/19	4.3	934.25	7	947.84	930.00	-2.7	8,158	-0.03%
2024/06/18	20.4	910.52	17.4	928.99	945.00	2.9	8,147	0.04%
2024/06/17	34.3	931.27	33.5	938.30	905.00	0.8	7,926	0.01%
2024/06/14	27.1	876.48	43	897.00	920.00	-15.8	7,671	-0.21%
2024/06/13	23	801.14	23.8	821.15	837.00	-0.7	7,673	-0.01%
2024/06/12	26.1	792.99	23	787.65	788.00	3.1	7,809	0.04%
2024/06/11	8	753.35	15.4	768.73	792.00	-7.4	8,021	-0.09%
2024/06/07	12.3	739.03	22.4	727.74	742.00	-10.1	8,103	-0.12%
2024/06/06	5.1	690.94	2.1	697.67	687.00	3	8,200	0.04%
2024/06/04	6.1	691.80	5	695.38	699.00	1.1	8,130	0.01%
2024/06/03	6.2	707.36	4	705.51	696.00	2.2	8,051	0.03%
2024/05/31	5.2	714.59	4.1	715.12	714.00	1.2	7,992	0.01%
2024/05/30	18.3	737.31	4.9	740.78	719.00	13.4	7,770	0.17%
2024/05/29	9.5	736.08	14	744.36	737.00	-4.6	7,665	-0.06%
2024/05/28	11.2	735.55	9	732.89	731.00	2.2	7,586	0.03%
2024/05/27	6.5	734.15	16.1	742.33	736.00	-9.6	7,534	-0.13%
2024/05/24	11.2	685.94	9.1	700.08	704.00	2.1	7,392	0.03%
2024/05/23	16	683.74	15.1	682.53	683.00	1	7,290	0.01%
2024/05/22	3.7	710.12	1.2	699.27	690.00	2.5	7,414	0.03%
2024/05/21	9.2	730.18	8	724.87	730.00	1.2	7,452	0.02%
2024/05/20	10.1	747.73	9.2	742.03	731.00	0.9	7,526	0.01%
2024/05/17	5.2	734.14	2.1	740.97	741.00	3.2	7,595	0.04%
2024/05/16	18.5	753.95	11.1	745.77	739.00	7.3	7,690	0.10%
2024/05/15	14.5	772.52	13	777.68	755.00	1.5	7,791	0.02%
2024/05/14	11.2	773.58	11	764.18	767.00	0.2	7,801	0.00%
2024/05/13	17.6	745.87	14.1	750.61	750.00	3.5	7,822	0.04%
2024/05/10	11.4	811.81	4.1	812.36	798.00	7.4	7,935	0.09%
2024/05/09	18.3	856.45	7.2	861.04	835.00	11.2	8,206	0.14%
2024/05/08	21.1	850.66	36.5	864.40	888.00	-15.4	8,398	-0.18%
2024/05/07	16.7	796.11	19	798.32	817.00	-2.4	8,445	-0.03%
2024/05/06	2.1	810.92	5.6	813.16	797.00	-3.5	8,544	-0.04%
2024/05/03	11.2	818.72	18	818.95	818.00	-6.9	8,615	-0.08%
2024/05/02	7.2	817.01	4	836.11	802.00	3.1	8,624	0.04%
2024/04/30	19.1	836.78	10.1	840.09	847.00	9	8,719	0.10%
2024/04/29	4.1	850.49	4	859.25	853.00	0.1	8,889	0.00%
2024/04/26	10.8	875.19	10	875.40	854.00	0.8	8,899	0.01%
2024/04/25	14	841.07	12	846.17	863.00	2	8,868	0.02%
2024/04/24	12.3	834.15	10	840.30	854.00	2.2	8,917	0.03%
2024/04/23	8.2	833.16	10.2	828.37	825.00	-2	8,918	-0.02%
2024/04/22	27.4	898.41	23.1	886.64	824.00	4.3	8,930	0.05%
2024/04/19	31.4	942.67	25.7	946.56	915.00	5.7	9,306	0.06%
2024/04/18	29.2	959.47	29.2	959.07	955.00	-0.1	9,456	0.00%
2024/04/17	15.1	909.85	20.3	937.80	950.00	-5.2	9,597	-0.05%
2024/04/16	10.4	873.38	14.3	879.29	864.00	-3.8	9,707	-0.04%
2024/04/15	20.4	912.12	7	908.60	876.00	13.4	9,834	0.14%
2024/04/12	3.1	929.86	15.2	932.56	946.00	-12.1	9,802	-0.12%
2024/04/11	11.1	882.36	10.3	904.24	860.00	0.8	9,877	0.01%
2024/04/10	21.1	850.99	14.3	859.90	857.00	6.9	10,154	0.07%
2024/04/09	6.2	822.53	20.5	841.79	853.00	-14.2	10,284	-0.14%
2024/04/08	20.5	831.01	11.3	840.93	776.00	9.2	10,564	0.09%
2024/04/03	3	806.00	0.2	806.00	816.00	2.8	11,029	0.03%
2024/04/02	6.3	772.80	1	770.00	792.00	5.3	11,324	0.05%
2024/04/01	3.1	719.24	2.7	714.54	740.00	0.4	11,455	0.00%
2024/03/29	2.7	670.16	0	0.00	683.00	2.7	11,702	0.02%
2024/03/28	3.3	682.14	0.8	685.04	670.00	2.4	11,892	0.02%
2024/03/27	7	732.41	2	733.00	710.00	5	11,970	0.04%
2024/03/26	1.1	753.00	2.1	806.86	788.00	-1	12,056	-0.01%
2024/03/25	0	0.00	4	778.75	785.00	-4	12,171	-0.03%
2024/03/22	0.1	699.00	0	710.00	714.00	0.1	12,314	0.00%
2024/03/21	0.1	697.48	2	690.50	700.00	-1.9	12,475	-0.02%
2024/03/20	2	658.00	2	672.50	676.00	0	12,743	0.00%
2024/03/19	0	0.00	2	660.01	660.00	-2	12,960	-0.02%
2024/03/18	22.8	671.63	29	687.64	694.00	-6.2	13,261	-0.05%
2024/03/15	28.3	658.98	23.9	662.12	665.00	4.3	13,324	0.03%
2024/03/14	31.4	608.74	38.2	614.82	634.00	-6.8	13,287	-0.05%
2024/03/13	13.3	556.11	19.3	568.45	577.00	-6	13,228	-0.05%
2024/03/12	29.2	518.14	18	526.29	525.00	11.2	13,474	0.08%
2024/03/11	1.1	506.18	0.1	509.00	514.00	1	13,750	0.01%
2024/03/08	7.5	516.82	2	501.00	502.00	5.5	14,309	0.04%
2024/03/07	3.7	539.01	1.1	542.66	541.00	2.7	14,648	0.02%
2024/03/06	0	545.49	1	562.89	555.00	-1	14,931	-0.01%
2024/03/05	2	537.00	4	540.25	549.00	-2	15,117	-0.01%
2024/03/04	0	0.00	1	537.00	528.00	-1	15,173	-0.01%
2024/03/01	2	530.50	3.2	533.50	538.00	-1.2	15,309	-0.01%
2024/02/29	13	532.69	13	537.92	538.00	0	15,599	0.00%
2024/02/27	5	530.39	7	532.01	528.00	-2	15,849	-0.01%
2024/02/26	5.1	555.86	6.2	539.19	538.00	-1.1	15,920	-0.01%
2024/02/23	40	536.04	49.4	530.50	560.00	-9.4	15,963	-0.06%
2024/02/22	51	514.34	41.1	519.50	517.00	10	15,798	0.06%
2024/02/21	55.1	513.70	63.4	514.67	507.00	-8.4	15,728	-0.05%
2024/02/20	24.3	504.21	24	495.15	502.00	0.3	15,754	0.00%
2024/02/19	43	511.72	44.4	510.60	502.00	-1.4	15,843	-0.01%
2024/02/16	50.9	499.17	50	500.73	503.00	0.9	15,945	0.01%
2024/02/15	23	507.96	27.4	507.53	496.00	-4.4	15,911	-0.03%
2024/02/05	49	493.67	47	497.80	492.00	2	15,905	0.01%
2024/02/02	70.6	499.89	57	490.99	488.50	13.6	15,787	0.09%
2024/02/01	42.1	459.21	48	469.68	488.00	-5.9	15,625	-0.04%
2024/01/31	45	431.46	44.1	437.50	444.00	0.9	15,346	0.01%
2024/01/30	35.2	408.09	38.3	410.78	420.00	-3.1	15,277	-0.02%
2024/01/29	16.1	389.65	29.4	392.34	395.50	-13.2	15,176	-0.09%
2024/01/26	26	380.01	24	377.06	380.50	2	15,110	0.01%
2024/01/25	24.3	385.51	21	385.24	380.50	3.3	15,092	0.02%
2024/01/24	47	389.04	54	391.30	392.00	-7	15,113	-0.05%
2024/01/23	36.2	383.69	45.4	385.56	385.00	-9.2	15,081	-0.06%
2024/01/22	25.1	365.38	35	364.19	371.00	-9.9	14,889	-0.07%
2024/01/19	38	359.89	36.1	355.36	354.50	1.9	14,857	0.01%
2024/01/18	57.1	368.50	51	363.68	360.00	6.1	14,806	0.04%
2024/01/17	42	370.37	42	371.35	367.00	0	14,731	0.00%
2024/01/16	57	372.90	49.2	372.38	371.00	7.8	14,678	0.05%
2024/01/15	82.3	380.33	69.6	383.75	376.50	12.8	14,597	0.09%
2024/01/12	47.3	364.64	61.4	366.42	370.00	-14.1	14,128	-0.10%
2024/01/11	69.1	358.98	56.2	355.83	352.50	12.9	13,859	0.09%
2024/01/10	57	360.27	62.4	363.78	367.00	-5.4	13,575	-0.04%
2024/01/09	42	348.45	54.1	354.14	362.00	-12.1	13,419	-0.09%
2024/01/08	40	337.28	57	340.42	343.50	-17	13,166	-0.13%
2024/01/05	31.3	331.05	28	333.50	334.00	3.3	13,086	0.03%
2024/01/04	83.1	337.71	178.1	341.70	331.50	-95.1	13,130	-0.72%	大賣/
2024/01/03	25	339.02	23.2	340.42	339.50	1.8	12,941	0.01%
2024/01/02	46	336.17	155.5	339.40	342.00	-109.5	12,972	-0.84%	大賣/鉅額交易
2023/12/29	95.2	333.11	69.1	327.39	327.00	26.1	12,959	0.20%
2023/12/28	31.1	343.35	264.2	333.75	348.00	-233.1	12,540	-1.86%	大賣/鉅額交易
2023/12/27	25	319.34	29.1	320.09	316.50	-4.1	12,407	-0.03%
2023/12/26	55.4	323.38	40.8	323.00	315.00	14.6	12,443	0.12%
2023/12/25	24.5	333.87	17.4	333.22	333.50	7.1	12,426	0.06%
2023/12/22	12.1	322.55	11	321.09	321.00	1.1	12,567	0.01%
2023/12/21	62.1	319.22	8	321.13	318.50	54.1	12,690	0.43%
2023/12/20	23.1	332.86	23	332.30	329.00	0.1	12,710	0.00%
2023/12/19	32.1	336.01	29.1	328.36	332.50	3	12,698	0.02%
2023/12/18	19	343.42	19	346.87	340.00	0	12,706	0.00%
2023/12/15	48.1	360.15	48.1	361.25	347.50	0.1	12,695	0.00%
2023/12/14	38.4	354.35	36.5	354.02	355.00	1.8	12,522	0.01%
2023/12/13	44.1	362.73	49	361.28	355.50	-4.9	12,405	-0.04%
2023/12/12	27.5	348.42	25.1	350.64	356.00	2.4	12,247	0.02%
2023/12/11	92.4	340.91	35	337.74	339.00	57.4	12,126	0.47%
2023/12/08	42.4	365.35	47	365.94	367.00	-4.6	11,943	-0.04%
2023/12/07	56.5	363.82	70	360.56	360.50	-13.5	11,751	-0.12%
2023/12/06	70	344.06	54.4	344.10	345.00	15.6	11,318	0.14%
2023/12/05	47.5	318.61	59.2	323.70	340.00	-11.7	10,842	-0.11%
2023/12/04	49	300.26	56.4	300.43	309.50	-7.3	10,334	-0.07%
2023/12/01	133	288.24	35.3	290.40	285.00	97.7	10,050	0.97%	大買/
2023/11/30	32.1	277.02	35.3	278.16	280.00	-3.3	9,890	-0.03%
2023/11/29	15.1	272.75	14	272.71	274.50	1.1	9,933	0.01%
2023/11/28	37.2	270.72	43.1	270.94	275.50	-5.9	10,156	-0.06%
2023/11/27	50.3	272.69	53	267.61	266.50	-2.7	10,131	-0.03%
2023/11/24	234.3	269.50	53.4	266.34	275.00	180.9	9,994	1.81%	大買/鉅額交易
2023/11/23	31.1	255.31	21	254.53	252.50	10.1	9,949	0.10%
2023/11/22	10.2	259.22	6.2	256.63	256.00	4	10,050	0.04%
2023/11/21	12	265.00	12	265.92	262.00	0	10,180	0.00%
2023/11/20	38.3	267.67	31	264.95	263.50	7.3	10,417	0.07%
2023/11/17	49.6	280.79	51.2	277.05	273.00	-1.6	10,720	-0.02%
2023/11/16	29.2	275.27	28.7	276.62	280.00	0.5	10,852	0.00%
2023/11/15	26.1	277.64	152.1	276.40	275.50	-126	10,892	-1.16%	大賣/鉅額交易
2023/11/14	125	255.98	36.1	253.48	258.50	88.9	10,845	0.82%	大買/
2023/11/13	21.1	242.18	22	244.70	247.50	-0.9	10,839	-0.01%
2023/11/10	10.3	236.24	15.2	236.48	237.50	-4.9	10,923	-0.04%
2023/11/09	33.1	238.83	21.6	238.28	234.50	11.6	10,959	0.11%
2023/11/08	30.6	243.14	37.1	241.93	242.00	-6.6	10,935	-0.06%
2023/11/07	76.3	248.15	70.2	245.57	242.00	6.1	10,964	0.06%
2023/11/06	42.2	238.05	50.1	237.46	241.00	-7.9	10,911	-0.07%
2023/11/03	38.2	228.29	44.1	227.59	225.00	-5.9	10,967	-0.05%
2023/11/02	18.1	223.99	11	225.05	224.50	7.1	10,967	0.07%
2023/11/01	31.1	221.02	21	223.26	224.00	10.1	10,955	0.09%
2023/10/31	24	234.61	25	230.94	224.00	-1	10,889	-0.01%
2023/10/30	24	246.29	17.1	248.96	244.00	7	10,858	0.06%
2023/10/27	24.3	258.29	16	251.41	251.00	8.3	11,053	0.08%
2023/10/26	20	258.83	13	258.81	262.00	7	10,964	0.06%
2023/10/25	41.2	265.01	19	265.53	260.50	22.1	10,877	0.20%
2023/10/24	39.1	271.59	28	265.02	264.50	11.1	10,767	0.10%
2023/10/23	25	275.82	41.1	270.58	276.00	-16.1	10,637	-0.15%
2023/10/20	23	260.22	22	261.43	263.00	1	10,519	0.01%
2023/10/19	28.2	264.59	26.1	268.15	260.50	2.1	10,436	0.02%
2023/10/18	20	276.23	16.2	272.53	270.00	3.8	10,358	0.04%
2023/10/17	15.1	285.66	12	285.90	282.00	3.1	10,301	0.03%
2023/10/16	4	279.00	12.4	282.02	286.50	-8.4	10,209	-0.08%
2023/10/13	15.1	281.54	13.1	280.65	279.00	2	10,184	0.02%
2023/10/12	17.7	284.55	15.1	286.85	282.00	2.6	10,510	0.02%
2023/10/11	15.3	300.24	8.1	296.61	291.50	7.2	10,446	0.07%
2023/10/06	27.4	293.98	41	295.50	300.50	-13.6	10,317	-0.13%
2023/10/05	30	279.71	36	281.97	287.00	-6	10,182	-0.06%
2023/10/04	11.1	266.20	24.4	268.97	271.50	-13.3	9,949	-0.13%
2023/10/03	29	263.84	22.4	264.33	264.50	6.6	9,877	0.07%
2023/10/02	23.7	268.83	19.1	264.34	261.00	4.6	9,718	0.05%
2023/09/28	27.5	263.36	26	265.17	271.00	1.4	9,563	0.02%
2023/09/27	47.2	259.15	42.4	262.05	265.00	4.8	9,350	0.05%
2023/09/26	40.1	246.69	36.3	246.57	251.50	3.9	9,032	0.04%
2023/09/25	13.1	237.40	13	239.04	237.00	0.1	8,848	0.00%
2023/09/22	4.1	236.92	4	241.29	236.00	0.1	8,783	0.00%
2023/09/21	24.2	246.41	19	244.55	244.50	5.2	8,758	0.06%
2023/09/20	19	246.28	23.4	240.93	248.00	-4.4	8,738	-0.05%
2023/09/19	10	242.44	14	240.93	237.50	-4	8,858	-0.04%
2023/09/18	26.2	251.45	21.4	247.25	246.50	4.8	8,894	0.05%
2023/09/15	15.1	258.52	15	257.91	257.50	0.1	8,950	0.00%
2023/09/14	9	260.94	11	259.73	258.00	-2	9,015	-0.02%
2023/09/13	44.1	273.52	38	265.88	266.00	6.1	9,182	0.07%
2023/09/12	34.1	274.24	34	275.16	283.00	0.1	9,729	0.00%
2023/09/11	19	284.81	14	281.39	277.50	5	9,959	0.05%
2023/09/08	15	292.77	14	293.46	293.00	1	10,021	0.01%
2023/09/07	11.1	289.41	11	289.36	290.50	0.1	10,082	0.00%
2023/09/06	11.1	291.41	11.1	293.50	290.00	0.1	10,299	0.00%
2023/09/05	22.1	291.92	18.1	289.00	289.00	4	10,371	0.04%
2023/09/04	18	299.58	23.2	301.65	300.00	-5.2	10,417	-0.05%
2023/09/01	41	308.92	37.1	306.30	292.50	3.9	10,454	0.04%
2023/08/31	21	294.62	21	297.50	299.50	0	10,427	0.00%
2023/08/30	16.1	288.85	21.2	291.67	293.00	-5.1	11,197	-0.05%
2023/08/29	25.3	283.37	33	287.97	289.00	-7.7	11,426	-0.07%
2023/08/28	33	280.66	13	274.58	275.00	20	11,457	0.17%
2023/08/25	26	283.44	30.2	285.24	286.50	-4.2	11,690	-0.04%
2023/08/24	28.2	292.33	41.2	288.52	280.50	-13.1	11,751	-0.11%
2023/08/23	56.1	277.63	37.1	276.40	276.50	19	11,892	0.16%
2023/08/22	36	266.55	41.2	268.63	276.50	-5.2	11,782	-0.04%
2023/08/21	25.1	239.20	34.2	244.06	251.50	-9.1	11,843	-0.08%
2023/08/18	16.1	234.29	10.1	233.58	229.00	6	11,991	0.05%
2023/08/17	28.3	231.31	33.3	232.46	236.00	-5	12,409	-0.04%
2023/08/16	20.1	214.03	19.4	217.43	220.50	0.7	12,760	0.01%
2023/08/15	5	205.40	24.2	201.70	211.50	-19.2	13,520	-0.14%
2023/08/14	61.3	196.38	74	195.24	192.50	-12.7	13,995	-0.09%
2023/08/11	28.1	210.53	29.1	213.80	211.50	-1	14,177	-0.01%
2023/08/10	18.2	214.83	9	220.50	208.50	9.2	14,810	0.06%
2023/08/09	34	222.71	24.3	221.96	224.00	9.7	15,071	0.06%
2023/08/08	32	214.31	31	214.42	215.00	1	15,351	0.01%
2023/08/07	26	211.27	25	212.40	210.00	1	15,491	0.01%
2023/08/04	20	208.18	21.1	206.51	213.00	-1.1	15,662	-0.01%
2023/08/02	9.1	209.37	11	206.73	204.50	-1.9	16,601	-0.01%
2023/08/01	34.1	220.76	31	225.76	215.50	3.1	16,927	0.02%
2023/07/31	2.2	238.61	4	236.88	239.00	-1.8	16,830	-0.01%
2023/07/28	1	229.50	1	230.00	229.00	0	17,038	0.00%
2023/07/27	1	229.41	1	212.50	225.00	0	17,452	0.00%
2023/07/26	0	0.00	1.4	211.86	212.00	-1.4	17,983	-0.01%
2023/07/25	1	201.50	0.1	205.00	206.00	1	18,129	0.01%
2023/07/24	0.4	206.25	0.1	210.00	202.50	0.3	18,317	0.00%
2023/07/21	3	215.67	1.3	216.23	216.00	1.7	18,531	0.01%
2023/07/20	2.3	205.25	3	201.00	207.00	-0.7	18,924	0.00%
2023/07/19	7	194.29	23	199.11	194.50	-16	19,270	-0.08%
2023/07/18	3	206.69	3	209.50	205.00	0	19,478	0.00%
2023/07/17	14	211.89	30.6	216.56	217.50	-16.6	19,696	-0.08%
2023/07/14	27	192.00	29.2	199.25	200.00	-2.2	19,571	-0.01%
2023/07/13	18	177.92	44	176.52	182.00	-26	19,921	-0.13%
2023/07/12	61	170.70	74	179.88	179.50	-13	20,297	-0.06%
2023/07/11	32.2	165.97	16.2	163.82	166.00	16	20,490	0.08%
2023/07/10	23.1	156.11	10.1	158.36	160.50	13	21,069	0.06%
2023/07/07	1	148.50	0	0.00	149.50	1	21,127	0.00%
2023/07/06	1	147.06	6	149.00	149.50	-5	21,463	-0.02%
2023/07/05	9	147.00	1	150.00	146.00	8	21,794	0.04%
2023/07/04	1	149.00	0	150.00	149.00	1	22,408	0.00%
2023/07/03	0	147.00	2.1	146.29	149.00	-2.1	22,625	-0.01%
2023/06/30	4	147.88	20	150.50	147.50	-16	22,645	-0.07%
2023/06/29	8	152.00	5	153.90	153.50	3	22,638	0.01%
2023/06/28	12	153.71	7	154.93	150.50	5	22,599	0.02%
2023/06/27	30	163.57	28	155.00	154.00	2	22,552	0.01%
2023/06/26	9	163.22	10	163.05	162.50	-1	22,389	0.00%
2023/06/21	7	163.57	20	163.95	163.50	-13	22,342	-0.06%
2023/06/20	7	161.43	7	163.21	162.00	0	22,277	0.00%
2023/06/19	52	165.67	37.1	162.36	161.00	14.9	22,196	0.07%
2023/06/16	60.4	165.21	59.1	166.72	165.50	1.3	22,158	0.01%
2023/06/15	29.1	155.27	35	151.89	157.00	-5.9	21,752	-0.03%
2023/06/14	12.1	149.44	7	146.00	146.00	5.1	21,479	0.02%
2023/06/13	11	147.50	8	146.63	146.50	3	21,487	0.01%
2023/06/12	15.4	145.08	22	147.14	147.50	-6.6	21,458	-0.03%
2023/06/09	37	152.77	28	152.95	153.50	9	21,336	0.04%
2023/06/08	27.1	152.80	19	152.61	151.50	8.1	21,375	0.04%
2023/06/07	48.1	153.69	39	155.28	155.00	9.1	21,519	0.04%
2023/06/06	10	153.55	5	154.00	153.00	5	21,748	0.02%
2023/06/05	32.1	162.64	24	157.77	156.00	8.1	22,003	0.04%
2023/06/02	7.1	153.27	16	154.75	158.00	-8.9	21,575	-0.04%
2023/06/01	8	145.31	15	144.37	144.00	-7	21,395	-0.03%
2023/05/31	25	143.26	18.1	143.72	145.00	7	21,260	0.03%
2023/05/30	4	139.50	3.1	140.15	141.00	0.9	20,917	0.00%
2023/05/29	9.1	142.79	17.1	143.38	141.00	-8	20,759	-0.04%
2023/05/26	25.1	139.01	27	139.07	135.50	-1.9	20,465	-0.01%
2023/05/25	25	140.38	23.2	140.71	141.00	1.8	20,375	0.01%
2023/05/24	17	137.03	36	136.50	139.00	-19	20,944	-0.09%
2023/05/23	111.2	128.67	125.2	130.24	137.00	-13.9	21,081	-0.07%	大買/大賣/
2023/05/22	88.2	126.96	77.7	128.81	128.50	10.5	20,821	0.05%
2023/05/19	105.8	121.50	76.2	121.56	123.50	29.5	20,484	0.14%	大買/
2023/05/18	18	112.61	36	116.07	117.50	-18	19,659	-0.09%
2023/05/17	31	108.35	27	107.74	107.00	4	19,385	0.02%
2023/05/16	44	107.59	42	108.42	109.50	2	19,125	0.01%
2023/05/15	15	105.73	31	105.15	105.00	-16	18,444	-0.09%
2023/05/12	18	98.05	20	97.01	101.50	-2	18,028	-0.01%
2023/05/11	18	98.05	20	97.01	95.40	-2	17,657	-0.01%
2023/05/10	27	99.19	10	99.24	98.90	17	17,423	0.10%
2023/05/09	74	108.90	47	107.05	103.00	27	17,153	0.16%
2023/05/08	32	103.33	52	107.37	109.00	-20	16,130	-0.12%
2023/05/05	4.5	98.60	24.1	98.20	99.10	-19.6	15,714	-0.12%
2023/05/04	32.1	98.17	69	97.59	99.30	-36.9	15,651	-0.24%
2023/05/03	36.8	98.47	48.1	98.12	97.40	-11.3	15,618	-0.07%
2023/05/02	69.1	100.02	21.6	100.94	103.50	47.5	15,474	0.31%
2023/04/28	0	0.00	3	94.77	94.90	-3	15,106	-0.02%
2023/04/27	14	90.86	20	92.22	92.60	-6	15,100	-0.04%
2023/04/26	13	92.31	15.3	92.79	92.30	-2.3	14,970	-0.02%
2023/04/25	33.3	95.35	30	93.52	93.70	3.3	14,800	0.02%
2023/04/24	6	98.72	8	98.99	98.80	-2	14,460	-0.01%
2023/04/21	41	96.28	8	95.69	95.40	33	14,258	0.23%
2023/04/20	10	98.02	5	99.60	97.10	5	14,161	0.04%
2023/04/19	4	100.33	4	98.75	99.00	0	14,099	0.00%
2023/04/18	33	98.42	15.2	99.75	97.90	17.8	14,320	0.12%
2023/04/17	24.1	97.75	34.1	98.14	97.10	-10	14,921	-0.07%
2023/04/14	30.1	95.87	27.2	94.94	94.70	2.9	15,018	0.02%
2023/04/13	42.3	98.24	67.1	96.88	95.00	-24.8	15,106	-0.16%
2023/04/12	6	96.38	4	96.80	96.80	2	14,531	0.01%
2023/04/11	11	85.66	18.1	86.56	88.00	-7.1	14,422	-0.05%
2023/04/10	98.2	81.80	91	80.37	80.00	7.1	14,136	0.05%
2023/04/07	30	77.19	42	78.40	78.90	-12	13,888	-0.09%
2023/04/06	11	69.62	73	73.91	73.40	-62	13,320	-0.47%
2023/03/31	0	0.00	18	69.45	69.30	-18	13,138	-0.14%
2023/03/30	1	69.30	1.5	69.57	70.10	-0.5	13,147	0.00%
2023/03/28	0	0.00	5	69.20	69.00	-5	13,250	-0.04%
2023/03/27	25.5	71.25	22	69.30	69.20	3.5	13,199	0.03%
2023/03/24	12.1	70.74	12	71.60	71.60	0.1	13,146	0.00%
2023/03/23	17	70.97	27	70.96	71.10	-10	13,169	-0.08%
2023/03/22	14.5	71.44	81	71.24	70.30	-66.5	13,179	-0.50%
2023/03/21	88	72.01	18.5	71.49	71.20	69.5	13,105	0.53%
2023/03/20	161	69.35	94.6	70.00	72.00	66.4	12,850	0.52%	大買/
2023/03/17	8.5	66.50	0	0.00	66.70	8.5	12,670	0.07%
2023/03/16	41	67.21	16	66.34	66.20	25	12,877	0.19%
2023/03/15	18	68.41	12	68.39	67.40	6	13,338	0.04%
2023/03/14	9	67.99	6	66.67	66.80	3	13,476	0.02%
2023/03/13	5	67.74	16.7	66.97	67.00	-11.7	13,395	-0.09%
2023/03/10	34.1	72.06	21	70.72	70.00	13.1	13,319	0.10%
2023/03/09	37.5	74.24	33	74.55	75.50	4.5	13,009	0.03%
2023/03/08	33	72.61	23	72.74	72.70	10	12,513	0.08%
2023/03/07	35	68.90	34	68.91	68.90	1	12,001	0.01%
2023/03/06	5	65.90	13	65.38	65.60	-8	11,557	-0.07%
2023/03/03	7	63.29	3	64.23	63.00	4	11,394	0.04%
2023/03/02	6	63.38	3	63.10	63.00	3	11,292	0.03%
2023/03/01	11	62.40	4	63.35	63.50	7	11,251	0.06%
2023/02/24	26	63.63	24	63.13	63.00	2	11,218	0.02%
2023/02/23	15	63.67	3	63.77	64.30	12	11,108	0.11%
2023/02/22	119	65.41	98.1	64.97	64.80	20.9	10,890	0.19%	大買/
2023/02/21	32.1	63.57	51.1	63.37	64.50	-19	9,936	-0.19%
2023/02/20	27.1	59.40	38.3	58.95	58.70	-11.2	9,340	-0.12%
2023/02/17	7	57.43	29	57.59	57.80	-22	8,918	-0.25%
2023/02/16	27	56.38	24	56.10	56.00	3	8,693	0.03%
2023/02/15	58	56.42	64	56.61	55.50	-6	8,537	-0.07%
2023/02/14	6	52.98	1	52.90	53.50	5	8,236	0.06%
2023/02/10	0	0.00	1	55.10	54.50	-1	8,088	-0.01%
2023/02/09	2	55.90	12	55.68	55.50	-10	8,006	-0.12%
2023/02/08	1	54.90	24	55.27	54.70	-23	7,887	-0.29%
2023/02/07	5	55.06	1	55.20	55.10	4	7,838	0.05%
2023/02/06	6	54.72	2	54.90	54.90	4	7,803	0.05%
2023/02/03	13	54.37	18	54.40	54.50	-5	7,776	-0.06%
2023/02/02	44.2	56.77	15.1	56.16	56.00	29.1	7,691	0.38%
2023/02/01	19.2	57.04	24	56.78	56.40	-4.8	7,549	-0.06%
2023/01/31	23	56.13	29	56.56	56.50	-6	7,360	-0.08%
2023/01/30	15	53.91	12	53.96	54.40	3	7,096	0.04%
2023/01/17	15	51.97	31	52.32	52.30	-16	6,920	-0.23%
2023/01/16	13	50.58	9	50.82	50.70	4	6,779	0.06%
2023/01/13	17	50.56	0	0.00	50.20	17	6,744	0.25%
2023/01/12	0	0.00	1	51.20	51.00	-1	6,740	-0.01%
2023/01/11	5	52.32	1	53.10	52.20	4	6,691	0.06%
2023/01/10	3	52.20	2	52.10	52.40	1	6,550	0.02%
2023/01/09	9	52.12	8	51.98	52.40	1	6,462	0.02%
2023/01/06	68	53.73	51	52.94	52.10	17	6,331	0.27%
2023/01/05	53.1	58.08	38.1	58.22	56.90	15	5,863	0.26%
2023/01/04	52	54.99	55.2	55.49	57.60	-3.2	4,884	-0.06%
2023/01/03	18.2	50.94	21.2	51.50	52.40	-3	4,383	-0.07%
2022/12/30	17	48.84	17	48.95	48.30	0	3,991	0.00%
2022/12/28	2	49.05	0	0.00	48.75	2	4,010	0.05%
2022/12/27	2	49.40	4	48.93	49.10	-2	4,007	-0.05%
2022/12/26	1	48.65	2	49.10	49.50	-1	3,948	-0.03%
2022/12/23	0	0.00	1.3	48.07	48.90	-1.3	3,954	-0.03%
2022/12/22	1	48.90	0	0.00	47.90	1	4,034	0.02%
2022/12/21	2	48.48	0	0.00	48.05	2	4,105	0.05%
2022/12/20	2	49.55	9	47.82	47.35	-7	4,102	-0.17%
2022/12/19	3	47.82	0	0.00	47.80	3	4,080	0.07%
2022/12/14	3	49.45	4	49.29	49.25	-1	4,679	-0.02%
2022/12/12	1	48.45	0	0.00	48.35	1	4,889	0.02%
2022/12/09	0	0.00	2	49.75	48.80	-2	4,865	-0.04%
2022/12/08	6	49.52	12	50.18	49.60	-6	4,771	-0.13%
2022/12/07	32	49.23	16	49.49	49.65	16	4,481	0.36%
2022/12/06	4	48.14	27	48.08	48.70	-23	3,873	-0.59%
2022/12/05	0	0.00	1.2	44.00	44.30	-1.2	3,623	-0.03%
2022/12/02	1	43.05	7	43.37	42.70	-6	3,578	-0.17%
2022/12/01	0	0.00	3	41.85	41.80	-3	3,472	-0.09%
2022/11/29	0	0.00	0	41.20	41.40	0	3,528	0.00%
2022/11/28	1	41.25	1	41.50	41.35	0	3,655	0.00%
2022/11/25	0	0.00	1	41.30	40.70	-1	3,661	-0.03%
2022/11/23	1	40.00	1	40.55	39.95	0	3,712	0.00%
2022/11/22	1	41.60	0	0.00	41.20	1	3,684	0.03%
2022/11/21	1	38.95	2	39.98	40.50	-1	3,607	-0.03%
2022/11/17	0	0.00	4	38.55	38.70	-4	3,577	-0.11%
2022/11/15	0	0.00	1	37.95	38.40	-1	3,578	-0.03%
2022/11/14	0	0.00	1	37.80	38.10	-1	3,590	-0.03%
2022/11/11	1	37.25	0	0.00	36.90	1	3,643	0.03%
2022/11/10	5	39.10	1	37.75	37.75	4	3,711	0.11%
2022/11/08	1	39.20	2	39.00	38.60	-1	3,726	-0.03%
2022/11/07	1	38.90	0	0.00	39.00	1	3,723	0.03%
2022/11/04	0	0.00	1	38.60	38.95	-1	3,764	-0.03%
2022/11/01	2	37.48	3	37.80	37.90	-1	3,801	-0.03%
2022/10/28	3	36.65	0	0.00	36.20	3	3,790	0.08%
2022/10/27	5	37.95	0	0.00	38.05	5	3,778	0.13%
2022/10/26	0	0.00	1	37.80	37.50	-1	3,779	-0.03%
2022/10/25	0	0.00	3	38.53	38.45	-3	3,769	-0.08%
2022/10/21	3	38.07	6	38.00	38.00	-3	3,779	-0.08%
2022/10/20	12	39.37	2	39.70	39.00	10	3,746	0.27%
2022/10/19	2	40.88	63	41.04	40.65	-61	3,718	-1.64%
2022/10/18	1	41.75	1	41.10	41.00	0	3,724	0.00%
2022/10/17	2	40.80	2	40.85	41.50	0	3,704	0.00%
2022/10/14	5	43.10	8	43.31	42.90	-3	3,650	-0.08%
2022/10/13	62	42.24	9	41.63	41.70	53	3,584	1.48%
2022/10/12	3	42.38	3	42.87	43.45	0	3,536	0.00%
2022/10/11	8	42.20	9	42.11	42.40	-1	3,429	-0.03%
2022/10/07	19	41.64	7	41.20	41.20	12	3,380	0.35%
2022/10/06	31	42.56	5	42.24	42.30	26	3,426	0.76%
2022/10/05	3	43.13	4	43.33	43.20	-1	3,386	-0.03%
2022/10/04	2	41.65	2	41.45	41.90	0	3,296	0.00%
2022/09/30	2	40.78	2	41.05	41.60	0	3,204	0.00%
2022/09/29	1	41.90	7	43.49	41.70	-6	3,138	-0.19%
2022/09/28	2	41.18	1	41.40	40.45	1	3,009	0.03%
2022/09/27	1	40.80	2	41.90	42.00	-1	2,891	-0.03%
2022/09/26	2	41.10	0	0.00	40.30	2	2,822	0.07%
2022/09/23	0	0.00	4	45.03	44.20	-4	2,741	-0.15%
2022/09/22	8	44.41	8	44.60	44.90	0	2,634	0.00%
2022/09/21	19	44.76	19	45.05	44.00	0	2,393	0.00%
2022/09/20	6	41.81	5	42.14	43.50	1	1,968	0.05%
2022/09/19	16	42.23	23	41.89	40.40	-7	1,755	-0.40%
2022/09/16	1	39.40	0	0.00	39.15	1	1,629	0.06%
2022/09/08	1	39.70	0.2	40.30	40.25	0.8	1,554	0.05%
2022/09/07	0	0.00	1	39.45	39.60	-1	1,542	-0.06%
2022/09/06	2	40.14	8	40.55	39.45	-6	1,604	-0.37%
2022/09/05	8	40.79	1	41.45	41.20	7	1,577	0.45%
2022/09/02	10	42.40	18	42.44	42.00	-8	1,529	-0.52%
2022/09/01	6.1	39.87	0	0.00	39.55	6.1	1,390	0.44%
2022/08/31	7	40.56	1	40.70	40.70	6	1,364	0.44%
2022/08/30	5.3	40.15	5	40.27	39.55	0.3	1,303	0.02%
2022/08/29	0.3	39.10	0	0.00	39.00	0.3	1,245	0.02%
2022/08/26	0.3	39.35	0	0.00	39.10	0.3	1,238	0.03%
2022/08/25	0.1	39.35	1	39.25	39.20	-0.9	1,232	-0.07%
2022/08/24	0.1	39.56	0	0.00	39.45	0.1	1,220	0.01%
2022/08/22	0	0.00	1	38.85	38.90	-1	1,172	-0.09%
2022/08/19	1	39.60	0	0.00	38.70	1	1,157	0.09%
2022/08/16	1	38.00	1	38.65	38.70	0	970	0.00%
2022/08/15	0	0.00	1	36.70	36.95	-1	924	-0.11%
2022/08/12	1	36.10	0	0.00	36.15	1	921	0.11%
2022/08/11	2	36.50	1	36.30	36.30	1	924	0.11%
2022/08/10	1	38.15	6	38.45	38.10	-5	879	-0.57%
2022/07/29	0	0.00	5	37.29	37.10	-5	846	-0.59%
2022/07/28	6	37.68	1	37.65	37.75	5	844	0.59%
2022/07/26	1	37.60	1	36.90	36.50	0	834	0.00%
2022/07/25	1	38.25	0	0.00	38.60	1	819	0.12%
2022/07/15	0	0.00	16	37.27	37.20	-16	883	-1.81%
2022/07/13	0	0.00	1	36.00	36.10	-1	851	-0.12%
2022/07/01	3	35.68	2	34.25	33.80	1	1,032	0.10%
2022/06/29	5	35.15	0	0.00	35.10	5	1,157	0.43%
2022/06/24	11	34.92	10	35.20	35.60	1	1,177	0.08%
2022/06/15	11	36.51	1	35.95	35.00	10	1,273	0.79%
2022/06/08	0	0.00	1	36.20	36.10	-1	1,482	-0.07%
2022/06/02	0	0.00	1	35.80	35.90	-1	1,501	-0.07%
2022/06/01	1	36.30	0	0.00	36.10	1	1,511	0.07%
2022/05/31	0	0.00	1	36.20	36.15	-1	1,515	-0.07%
2022/05/30	1	35.50	0	0.00	36.15	1	1,528	0.07%
2022/05/19	0	0.00	2	33.95	34.60	-2	1,549	-0.13%
2022/05/17	1	35.10	0	0.00	34.55	1	1,545	0.06%
2022/05/16	0	0.00	1	34.75	34.35	-1	1,548	-0.06%
2022/05/12	0	0.00	1	34.60	33.70	-1	1,560	-0.06%
2022/05/10	1	35.40	1	35.75	35.70	0	1,557	0.00%
2022/05/06	1	37.70	0	0.00	37.60	1	1,549	0.06%
2022/04/27	1	39.05	0	0.00	39.20	1	1,579	0.06%
2022/04/25	1	38.90	1	39.50	38.90	0	1,699	0.00%
2022/04/22	3	40.40	2	40.00	40.00	1	1,724	0.06%
2022/04/21	5	40.95	0	0.00	40.35	5	1,807	0.28%
2022/04/20	2	41.45	2	41.20	41.10	0	2,108	0.00%
2022/04/19	1	41.90	0	0.00	41.90	1	2,397	0.04%
2022/04/18	0	0.00	1.2	42.36	41.90	-1.2	2,478	-0.05%
2022/04/15	0	0.00	1	43.35	42.55	-1	2,467	-0.04%
2022/04/14	1	43.25	0	0.00	43.00	1	2,444	0.04%
2022/04/13	0	42.10	2	42.25	42.15	-2	2,427	-0.08%
2022/04/12	1	41.85	4.3	42.39	42.15	-3.3	2,426	-0.13%
2022/04/11	0	0.00	1	44.65	43.50	-1	2,394	-0.04%
2022/04/08	2	44.00	1	44.30	44.20	1	2,363	0.04%
2022/04/07	12	44.08	13	42.79	42.30	-1	2,310	-0.04%
2022/04/06	14	44.64	8	44.56	44.60	6	2,254	0.27%
2022/04/01	0	41.80	0	0.00	42.00	0	2,133	0.00%
2022/03/31	1	41.65	0	0.00	41.10	1	2,107	0.05%
2022/03/30	0.2	41.58	0	0.00	41.60	0.2	2,059	0.01%
2022/03/24	0	0.00	8	41.79	41.65	-8	2,028	-0.39%
2022/03/23	0	0.00	0.3	41.25	41.15	-0.3	2,013	-0.01%
2022/03/22	0.1	41.70	3.1	42.15	41.85	-3	2,001	-0.15%
2022/03/21	16.1	42.64	6.1	42.01	41.60	10	1,999	0.50%
2022/03/18	0	41.00	0.9	41.00	40.90	-0.9	1,933	-0.04%
2022/03/17	0.2	41.00	0	0.00	41.30	0.2	1,927	0.01%
2022/03/16	28	42.43	29.3	42.22	41.30	-1.2	1,887	-0.06%
2022/03/15	2	40.85	3.1	40.93	40.05	-1.1	1,786	-0.06%
2022/03/14	11	40.73	13	40.73	42.05	-2	1,743	-0.11%
2022/03/07	1	37.80	2	37.80	37.70	-1	1,622	-0.06%
2022/03/04	0	38.40	0	0.00	38.60	0	1,637	0.00%
2022/03/03	2	38.43	0	0.00	38.70	2	1,636	0.12%
2022/03/02	0.1	37.40	0	0.00	37.85	0.1	1,628	0.00%
2022/03/01	0	0.00	1	36.85	37.40	-1	1,627	-0.06%
2022/02/25	1	36.55	0	0.00	36.75	1	1,626	0.06%
2022/02/24	1	36.20	2	36.50	36.45	-1	1,623	-0.06%
2022/02/23	1.2	37.53	1	37.70	37.40	0.2	1,615	0.01%
2022/02/21	0	0.00	3	38.18	38.20	-3	1,607	-0.19%
2022/02/18	0.4	38.46	0	0.00	38.50	0.4	1,608	0.02%
2022/02/17	0.3	38.88	0	0.00	38.45	0.3	1,612	0.02%
2022/02/16	1	38.60	1	38.50	38.90	0	1,616	0.00%
2022/02/15	1	37.80	1	38.25	38.00	0	1,617	0.00%
2022/02/11	0.1	39.50	0	0.00	39.25	0.1	1,603	0.01%
2022/02/09	0.1	39.20	3	39.13	39.50	-2.9	1,601	-0.18%
2022/02/08	2.1	38.14	0	0.00	39.25	2.1	1,594	0.13%
2022/01/26	0	0.00	0.1	37.40	37.50	-0.1	1,568	-0.01%
2022/01/25	0	0.00	2	37.65	37.35	-2	1,569	-0.13%
2022/01/24	1.2	37.78	0	0.00	37.75	1.2	1,571	0.08%
2022/01/20	1	40.00	1	40.20	39.70	0	1,541	0.00%
2022/01/19	5	39.60	5	39.30	40.20	0	1,525	0.00%
2022/01/18	38.1	41.80	31	42.28	40.20	7.1	1,507	0.47%
2022/01/17	1.1	39.03	1	39.50	40.25	0.1	1,338	0.01%
2022/01/14	9	40.68	25	40.64	39.80	-16	1,299	-1.23%
2022/01/13	41.1	43.33	34	42.83	42.70	7.1	1,204	0.59%
2022/01/12	6.1	43.16	14	43.15	43.55	-7.9	888	-0.89%
2022/01/11	11	39.46	0	0.00	39.60	11	556	1.98%
2022/01/05	0	0.00	0	37.30	37.25	0	470	0.00%
2022/01/03	1	36.90	0	0.00	37.00	1	471	0.21%
2021/12/29	0	0.00	0.5	37.00	37.05	-0.5	480	-0.10%
2021/12/28	0	0.00	5	36.95	37.00	-5	488	-1.02%
2021/12/16	0	0.00	1	36.60	36.75	-1	567	-0.18%
2021/12/15	1.5	37.07	0	0.00	36.95	1.5	567	0.26%
2021/12/09	1	34.80	0	0.00	34.85	1	593	0.17%
2021/11/18	0	0.00	1	36.25	36.20	-1	603	-0.17%
2021/11/12	1	36.80	0	0.00	36.70	1	631	0.16%
2021/10/29	1	36.80	0	0.00	36.70	1	673	0.15%
2021/10/20	1	35.90	0	0.00	35.90	1	758	0.13%
2021/10/18	1	35.60	0	0.00	35.20	1	795	0.13%
2021/10/12	1	36.65	1	36.10	36.05	0	874	0.00%
2021/10/07	1	37.40	1	37.40	37.10	0	921	0.00%
2021/10/06	2	37.43	2	37.20	37.00	0	1,004	0.00%
2021/10/04	5	37.00	1	37.00	37.05	4	1,003	0.40%
2021/10/01	2	39.73	2	38.93	38.10	0	996	0.00%
2021/09/29	1	39.40	0	0.00	39.15	1	939	0.11%
2021/09/27	1	38.50	1	38.40	38.35	0	935	0.00%
2021/09/24	0	0.00	1	37.90	37.90	-1	944	-0.11%
2021/09/23	1	38.40	0	0.00	37.80	1	956	0.10%
2021/09/15	0	0.00	2	38.45	39.40	-2	949	-0.21%
2021/09/14	0	0.00	1	37.50	37.50	-1	925	-0.11%
2021/09/10	0	0.00	1	36.15	36.45	-1	943	-0.11%
2021/09/08	1	35.25	0	0.00	35.30	1	953	0.10%
2021/09/07	0	0.00	2	36.43	36.25	-2	952	-0.21%
2021/09/01	1	38.60	0	0.00	38.60	1	972	0.10%
2021/08/30	0	0.00	4	38.20	38.35	-4	977	-0.41%
2021/08/27	0	0.00	2	38.20	38.00	-2	986	-0.20%
2021/08/26	0	0.00	5	38.05	38.05	-5	988	-0.51%
2021/08/25	5	37.60	0	0.00	37.90	5	992	0.50%
2021/08/24	2	37.50	0	0.00	37.90	2	987	0.20%
2021/08/20	2	36.45	0	0.00	37.25	2	990	0.20%
2021/08/18	3	37.72	0	0.00	37.90	3	978	0.31%
2021/08/17	1	37.70	18	38.00	38.00	-17	977	-1.74%
2021/08/16	0	0.00	10	38.72	38.30	-10	980	-1.02%
2021/08/10	0	0.00	10	41.46	40.80	-10	1,012	-0.99%
2021/07/27	0	0.00	3	47.50	46.55	-3	1,679	-0.18%
2021/07/26	10	47.25	6	47.55	47.85	4	1,707	0.23%
2021/07/23	0	0.00	1	46.60	46.30	-1	1,731	-0.06%
2021/07/21	0	0.00	4	45.65	45.65	-4	1,820	-0.22%
2021/07/20	3	45.48	2	45.50	45.15	1	1,842	0.05%
2021/07/16	2	44.88	2	45.30	44.85	0	1,870	0.00%
2021/07/15	0	0.00	1	44.80	45.00	-1	1,878	-0.05%
2021/07/14	1	45.10	5	44.55	43.85	-4	1,905	-0.21%
2021/07/13	7	43.06	12	44.37	44.30	-5	1,937	-0.26%
2021/07/09	3	41.25	0	0.00	41.20	3	2,013	0.15%
2021/07/07	0	0.00	3	41.70	41.55	-3	2,132	-0.14%
2021/07/06	2	42.23	0	0.00	42.10	2	2,164	0.09%
2021/07/05	2	41.90	0	0.00	42.15	2	2,277	0.09%
2021/07/02	2	42.05	0	0.00	42.05	2	2,329	0.09%
2021/07/01	1	42.30	0	0.00	42.30	1	2,341	0.04%
2021/06/28	1	43.20	0	0.00	43.20	1	2,390	0.04%
2021/06/25	2	43.75	0	0.00	43.70	2	2,393	0.08%
2021/06/24	1	43.00	0	0.00	43.05	1	2,398	0.04%
2021/06/23	1	42.20	0.1	42.50	42.75	0.9	2,402	0.04%
2021/06/22	0	0.00	1	42.60	42.20	-1	2,405	-0.04%
2021/06/21	2	41.20	0	0.00	41.05	2	2,399	0.08%
2021/06/17	1	42.70	0	0.00	42.70	1	2,422	0.04%
2021/06/04	0	0.00	5	43.58	43.30	-5	2,485	-0.20%
2021/06/01	0	0.00	1	44.55	44.45	-1	2,563	-0.04%
2021/05/31	0	0.00	7	44.32	44.25	-7	2,593	-0.27%
2021/05/28	5	43.75	17	43.54	43.30	-12	2,667	-0.45%
2021/05/27	0	0.00	10	42.15	42.65	-10	2,665	-0.38%
2021/05/26	0	0.00	9	42.49	42.60	-9	2,678	-0.34%
2021/05/25	1	42.30	5	42.50	42.20	-4	2,682	-0.15%
2021/05/24	5	42.00	2.1	42.01	42.05	2.9	2,688	0.11%
2021/05/21	5	41.05	0	0.00	41.15	5	2,696	0.19%
2021/05/20	1	41.80	6	41.80	40.50	-5	2,710	-0.18%
2021/05/19	17	41.75	0	0.00	42.10	17	2,712	0.63%
2021/05/18	5	40.81	15	41.22	42.40	-10	2,721	-0.37%
2021/05/17	14	38.36	0	0.00	39.00	14	2,709	0.52%
2021/05/14	17	41.40	2	40.95	41.70	15	2,677	0.56%
2021/05/13	2	39.88	0	0.00	40.00	2	2,662	0.08%
2021/05/12	7	41.39	4	41.00	41.10	3	2,689	0.11%
2021/05/11	14	45.14	0	0.00	45.50	14	2,633	0.53%
2021/05/10	4.3	50.72	1	50.00	49.50	3.3	2,569	0.13%
2021/05/07	43	49.64	10	50.30	49.35	33	2,461	1.34%
2021/05/06	0	0.00	39	49.07	50.10	-39	2,299	-1.70%
2021/05/05	4	46.73	0	0.00	45.55	4	2,236	0.18%
2021/05/04	10	47.14	6.6	47.37	46.35	3.4	2,230	0.15%
2021/05/03	5	50.90	0	0.00	49.40	5	2,211	0.23%
2021/04/29	15	50.65	1.4	50.78	51.10	13.6	2,193	0.62%
2021/04/28	11.2	51.17	2	50.85	51.30	9.2	2,155	0.43%
2021/04/27	3	50.37	2	50.25	50.20	1	2,107	0.05%
2021/04/26	0	0.00	5	49.70	49.80	-5	2,082	-0.24%
2021/04/23	0	48.75	0	0.00	48.20	0	2,083	0.00%
2021/04/22	2	48.70	1.5	48.93	48.20	0.5	2,102	0.02%
2021/04/21	1	50.30	1.2	50.18	49.80	-0.2	2,066	-0.01%
2021/04/20	0	0.00	5	50.38	50.20	-5	2,056	-0.24%
2021/04/19	1	50.50	12	50.55	50.50	-11	2,043	-0.54%
2021/04/16	0	0.00	1	49.75	49.95	-1	2,002	-0.05%
2021/04/15	1.2	50.10	11	50.69	50.20	-9.8	1,992	-0.49%
2021/04/14	9	49.85	1	50.10	49.00	8	1,921	0.42%
2021/04/13	14.6	50.18	3	50.13	48.65	11.6	1,913	0.61%
2021/04/12	5	49.05	1	49.65	49.35	4	1,870	0.21%
2021/04/09	1	51.00	4	49.33	50.20	-3	1,857	-0.16%
2021/04/08	1	48.10	2	49.30	48.45	-1	1,754	-0.06%
2021/04/07	1	46.30	3	46.30	46.40	-2	1,705	-0.12%
2021/04/06	6	47.42	6	47.11	47.20	0	1,721	0.00%
2021/04/01	2	46.60	14	46.18	46.90	-12	1,711	-0.70%
2021/03/30	0	0.00	9	45.15	45.30	-9	1,702	-0.53%
2021/03/29	0	0.00	6	45.10	45.15	-6	1,740	-0.34%
2021/03/26	4	43.60	0	0.00	44.25	4	1,773	0.23%
2021/03/25	6	43.30	2	43.40	43.15	4	1,792	0.22%
2021/03/24	2	43.50	0	0.00	43.60	2	1,817	0.11%
2021/03/23	6	43.51	0	0.00	43.40	6	1,839	0.33%
2021/03/19	8	44.95	0	0.00	44.55	8	1,863	0.43%
2021/03/16	5	46.19	6	46.06	46.10	-1	2,023	-0.05%
2021/03/12	2	46.25	0	0.00	46.05	2	2,181	0.09%
2021/03/11	5	45.75	5	45.70	45.70	0	2,227	0.00%
2021/03/10	0	0.00	1	45.20	45.20	-1	2,270	-0.04%
2021/03/09	3	45.83	0	0.00	45.50	3	2,327	0.13%
2021/03/08	2	46.05	3	46.35	46.00	-1	2,498	-0.04%
2021/03/05	1	45.00	0	0.00	45.60	1	2,524	0.04%
2021/03/04	1	45.70	0	0.00	45.25	1	2,594	0.04%
2021/03/03	1	46.45	1	46.20	46.40	0	2,729	0.00%
2021/02/26	3	44.95	0	0.00	43.85	3	3,021	0.10%
2021/02/25	3	44.83	1	44.60	44.55	2	3,034	0.07%
2021/02/24	1	45.40	0	0.00	44.40	1	3,054	0.03%
2021/02/22	1	44.70	7	45.39	45.40	-6	3,128	-0.19%
2021/02/19	4	43.85	0	0.00	44.40	4	3,135	0.13%
2021/02/18	6	43.31	1	43.45	44.10	5	3,181	0.16%
2021/02/17	0	0.00	1	43.55	43.85	-1	3,189	-0.03%
2021/02/04	0	0.00	1	42.00	42.40	-1	3,260	-0.03%
2021/01/25	1	45.20	1	45.25	45.35	0	3,710	0.00%
2021/01/22	0	0.00	3	43.90	43.90	-3	3,748	-0.08%
2021/01/21	0	0.00	3.3	43.12	42.55	-3.3	3,812	-0.09%
2021/01/20	0	0.00	10	43.03	42.40	-10	4,147	-0.24%
2021/01/19	1	45.30	2	45.23	45.10	-1	4,195	-0.02%
2021/01/18	0	0.00	5	42.94	45.50	-5	4,295	-0.12%
2021/01/15	4	45.75	3	45.88	44.80	1	4,681	0.02%
2021/01/13	0	0.00	1	47.35	47.30	-1	4,769	-0.02%
2021/01/12	1	47.40	8	46.97	46.80	-7	4,802	-0.15%
2021/01/11	13	48.98	0	0.00	48.30	13	4,867	0.27%
2021/01/08	1	47.00	6	47.73	48.50	-5	4,982	-0.10%
2021/01/07	6	48.26	0	0.00	47.80	6	5,141	0.12%
2021/01/04	0	0.00	2	48.95	49.00	-2	5,917	-0.03%
2020/12/31	0	0.00	5	49.30	49.70	-5	5,941	-0.08%
2020/12/29	2	49.45	0	0.00	49.15	2	6,171	0.03%
2020/12/24	10	50.30	0	0.00	50.20	10	6,314	0.16%
2020/12/23	5	50.50	5	50.40	50.40	0	6,344	0.00%
2020/12/22	1	49.80	0	0.00	48.45	1	6,478	0.02%
2020/12/21	3	50.10	1	50.00	50.00	2	6,504	0.03%
2020/12/17	0	0.00	1	50.40	50.20	-1	6,592	-0.02%
2020/12/15	2	51.55	0	0.00	50.70	2	6,711	0.03%
2020/12/11	1	52.30	1	53.00	52.40	0	6,811	0.00%
2020/12/10	13	55.61	13	55.14	53.90	0	6,857	0.00%
2020/12/09	2	54.70	0	0.00	54.60	2	6,968	0.03%
2020/12/08	2	54.40	2	54.70	55.00	0	7,502	0.00%
2020/12/04	1	52.60	2	52.90	52.60	-1	7,674	-0.01%
2020/12/03	3	54.33	2	54.40	53.70	1	7,727	0.01%
2020/12/02	10	54.99	10	55.67	53.90	0	7,876	0.00%
2020/12/01	1	53.60	2	54.05	53.60	-1	7,773	-0.01%
2020/11/30	0	0.00	1	53.60	53.30	-1	7,838	-0.01%
2020/11/27	59	53.56	58	53.44	52.90	1	7,803	0.01%
2020/11/26	2	52.90	0	0.00	52.60	2	7,738	0.03%
2020/11/25	29	52.96	28	52.91	52.00	1	7,863	0.01%
2020/11/24	2	50.90	4	50.48	50.50	-2	7,614	-0.03%
2020/11/19	2	51.25	7	50.90	51.00	-5	7,782	-0.06%
2020/11/18	1	50.00	5	49.97	50.00	-4	7,818	-0.05%
2020/11/17	0	0.00	1	49.25	49.40	-1	7,896	-0.01%
2020/11/16	0	0.00	1	49.05	48.70	-1	7,968	-0.01%
2020/11/13	7	48.87	2	48.98	49.05	5	8,049	0.06%
2020/11/12	4	48.31	7	48.46	48.40	-3	8,314	-0.04%
2020/11/11	2	49.28	12	49.55	49.05	-10	8,505	-0.12%
2020/11/09	1	51.80	1	51.80	51.80	0	8,424	0.00%
2020/11/06	1	52.10	0	0.00	51.10	1	8,394	0.01%
2020/11/05	11	52.22	0	0.00	51.40	11	8,393	0.13%
2020/11/04	1	51.80	1	50.50	50.50	0	8,302	0.00%
2020/11/03	8	51.43	2	51.00	51.30	6	8,301	0.07%
2020/11/02	5	50.98	10	49.85	50.10	-5	8,341	-0.06%
2020/10/30	0	0.00	10	50.99	50.80	-10	8,297	-0.12%
2020/10/29	3	50.93	14	51.39	51.60	-11	8,247	-0.13%
2020/10/28	47	53.65	37	53.79	52.10	10	8,190	0.12%
2020/10/27	4	52.65	2	53.00	51.80	2	7,870	0.03%
2020/10/26	9	52.18	10	52.28	52.50	-1	7,864	-0.01%
2020/10/23	54	53.23	50	53.41	53.00	4	7,845	0.05%
2020/10/22	2	49.80	1	50.30	50.30	1	7,533	0.01%
2020/10/21	0	0.00	7	50.56	50.40	-7	7,581	-0.09%
2020/10/20	1	49.75	1	50.30	50.70	0	7,627	0.00%
2020/10/19	1	51.00	7	50.27	50.30	-6	7,938	-0.08%
2020/10/16	10	50.65	4	51.05	50.40	6	8,004	0.07%
2020/10/15	23	51.58	16	51.23	51.60	7	7,916	0.09%
2020/10/14	63	51.86	88	51.58	51.00	-25	7,792	-0.32%
2020/10/13	29	49.41	9	49.47	49.35	20	7,746	0.26%
2020/10/12	77	49.89	65	49.77	50.80	12	7,563	0.16%
2020/10/08	6	46.42	4	46.83	46.60	2	7,282	0.03%
2020/10/07	5	46.53	2	46.70	46.45	3	7,260	0.04%
2020/10/06	6	45.74	21	45.70	46.30	-15	7,224	-0.21%
2020/10/05	31	44.86	18	44.99	45.00	13	7,176	0.18%
2020/09/30	8	42.32	6	42.18	42.25	2	7,206	0.03%
2020/09/29	0	0.00	11	41.79	41.75	-11	7,161	-0.15%
2020/09/28	8	42.90	4	42.76	42.60	4	7,157	0.06%
2020/09/25	14	43.95	37	43.35	41.90	-23	7,153	-0.32%
2020/09/24	4	44.06	14	43.84	43.45	-10	6,989	-0.14%
2020/09/23	4	44.33	0	0.00	44.15	4	6,934	0.06%
2020/09/22	3	44.87	7	45.54	44.60	-4	6,907	-0.06%
2020/09/21	7	45.56	12	46.29	46.05	-5	6,841	-0.07%
2020/09/18	0	0.00	2	45.43	44.90	-2	6,729	-0.03%
2020/09/17	6	45.58	0	0.00	45.05	6	6,685	0.09%
2020/09/16	1	44.35	0	0.00	45.00	1	6,619	0.02%
2020/09/15	2	44.68	2	44.25	44.40	0	6,551	0.00%
2020/09/14	1	45.10	3	46.52	44.85	-2	6,452	-0.03%
2020/09/11	98	47.96	50.1	47.86	46.65	47.9	6,258	0.77%
2020/09/10	21	45.08	20	44.98	44.90	1	5,723	0.02%
2020/09/09	1.1	40.47	1.1	41.91	42.65	0	5,565	0.00%
2020/09/08	1	42.00	0	0.00	42.20	1	5,537	0.02%
2020/09/07	2	43.90	2	42.90	42.05	0	5,442	0.00%
2020/09/04	1	40.70	6	40.65	40.60	-5	5,261	-0.10%
2020/09/03	13	42.00	10	42.00	41.15	3	5,178	0.06%
2020/09/02	2	39.40	24	39.67	40.65	-22	5,047	-0.44%
2020/09/01	3	40.72	2	39.65	39.65	1	4,992	0.02%
2020/08/31	27.1	40.24	35.6	40.47	40.80	-8.5	4,905	-0.17%
2020/08/28	0	0.00	4	39.20	38.70	-4	4,688	-0.09%
2020/08/27	13	38.68	9	39.06	38.75	4	4,655	0.09%
2020/08/26	0	0.00	2	38.15	38.05	-2	4,553	-0.04%
2020/08/25	1	38.30	0	0.00	38.00	1	4,514	0.02%
2020/08/24	5	38.50	5	38.68	38.40	0	4,417	0.00%
2020/08/21	16	37.87	2	37.00	37.55	14	4,316	0.32%
2020/08/20	2	35.80	55	37.28	35.90	-53	4,217	-1.26%
2020/08/19	16	39.16	1	39.60	38.20	15	4,097	0.37%
2020/08/18	24	38.95	28	38.73	39.05	-4	3,997	-0.10%
2020/08/17	62.1	37.61	21.1	37.90	38.30	41	3,711	1.11%
2020/08/14	5	34.83	2	34.90	34.85	3	3,452	0.09%
2020/08/13	1	33.80	0	0.00	33.75	1	3,379	0.03%
2020/08/12	0	0.00	3	33.85	34.40	-3	3,363	-0.09%
2020/08/11	1	34.25	2	34.43	34.25	-1	3,338	-0.03%
2020/08/10	11	35.48	5	35.35	35.10	6	3,314	0.18%
2020/08/07	1	35.10	1	35.65	35.00	0	3,269	0.00%
2020/08/06	14	35.00	12	35.40	35.75	2	3,213	0.06%
2020/08/05	2	34.00	2	34.03	33.95	0	3,113	0.00%
2020/08/04	2	33.95	0	0.00	34.20	2	3,087	0.06%
2020/08/03	3	34.55	0	0.00	33.80	3	3,073	0.10%
2020/07/31	1	33.90	1	34.10	33.60	0	3,042	0.00%
2020/07/30	4	34.90	1	33.95	33.85	3	3,059	0.10%
2020/07/29	1	35.70	4	34.81	34.75	-3	3,051	-0.10%
2020/07/27	2	33.03	28	34.02	32.95	-26	2,874	-0.90%
2020/07/24	10	36.98	7	36.82	36.60	3	2,756	0.11%
2020/07/23	66.1	36.68	39.1	37.28	36.25	27	2,645	1.02%
2020/07/22	42	35.42	33	36.59	36.60	9	2,292	0.39%
2020/07/20	0.1	32.75	2.1	32.87	32.70	-2	2,083	-0.10%
2020/07/17	11	32.92	13	33.12	32.00	-2	2,019	-0.10%
2020/07/16	1	31.30	2	31.38	31.65	-1	1,780	-0.06%
2020/07/15	1	32.55	4	32.08	31.00	-3	1,749	-0.17%
2020/07/14	0	0.00	1	30.90	30.20	-1	1,642	-0.06%
2020/07/13	4	31.23	1	31.15	31.10	3	1,613	0.19%
2020/07/10	5	31.55	9	31.42	31.55	-4	1,556	-0.26%
2020/07/09	10	30.88	4	30.79	30.55	6	1,451	0.41%
2020/07/08	1	29.15	0	0.00	29.15	1	1,322	0.08%
2020/07/07	0	0.00	3	29.40	29.55	-3	1,309	-0.23%
2020/07/06	1	29.10	1	29.15	29.15	0	1,274	0.00%
2020/07/03	1	28.65	0	0.00	28.35	1	1,236	0.08%
2020/07/02	1	28.70	0	0.00	28.60	1	1,239	0.08%
2020/07/01	1	28.00	0	0.00	28.55	1	1,225	0.08%
2020/06/22	0	0.00	1	27.90	27.90	-1	1,180	-0.08%
2020/06/18	0	0.00	1	28.35	28.25	-1	1,170	-0.09%
2020/06/17	1	30.00	0	0.00	28.75	1	1,155	0.09%
2020/06/16	2	28.68	3	28.58	29.00	-1	1,101	-0.09%
2020/06/15	1	28.00	0	0.00	27.80	1	1,033	0.10%
2020/06/11	2	27.28	8	27.15	26.80	-6	981	-0.61%
2020/06/10	7	26.50	0	0.00	26.50	7	968	0.72%
2020/06/09	1	26.80	0	0.00	26.65	1	993	0.10%
2020/06/08	1	26.80	0	0.00	26.85	1	1,024	0.10%
2020/05/15	0	0.00	1	26.45	25.90	-1	1,109	-0.09%
2020/05/14	0	0.00	1	26.70	26.85	-1	1,091	-0.09%
2020/05/08	1	28.30	2	28.30	28.15	-1	1,171	-0.09%
2020/05/06	2	28.60	1	28.40	28.10	1	1,231	0.08%
2020/05/05	3	28.40	2	28.45	28.45	1	1,307	0.08%
2020/05/04	3	26.15	0	0.00	26.00	3	1,256	0.24%
2020/04/29	1	25.60	0	0.00	25.55	1	1,276	0.08%
2020/03/27	1	24.50	0	0.00	24.10	1	1,389	0.07%
2020/03/24	1	22.20	0	0.00	22.60	1	1,392	0.07%
2020/03/20	0	0.00	1	21.40	21.40	-1	1,446	-0.07%
2020/03/19	1	19.95	0	0.00	19.95	1	1,439	0.07%
2020/03/13	0	0.00	1	25.00	25.40	-1	1,393	-0.07%
2020/03/12	0	0.00	1	27.85	27.55	-1	1,365	-0.07%
2020/03/10	0	0.00	1	29.65	30.25	-1	1,312	-0.08%
2020/03/02	0	0.00	3	29.15	29.60	-3	1,264	-0.24%
2020/02/25	0	0.00	1	29.55	29.75	-1	1,260	-0.08%
2020/02/18	1	30.60	0	0.00	30.55	1	1,236	0.08%
2020/02/12	5	32.19	5	31.47	31.40	0	1,204	0.00%
2020/02/07	1	31.30	10	30.56	31.35	-9	1,088	-0.83%
2020/02/06	43.1	31.92	34.2	32.21	30.95	8.9	1,051	0.85%
2020/02/05	5	30.40	5	30.00	30.05	0	920	0.00%
2020/02/04	0	0.00	1	30.40	30.25	-1	896	-0.11%
2020/02/03	8.1	29.35	6	28.85	29.20	2.1	859	0.24%
2020/01/31	6	29.30	6	29.75	30.00	0	844	0.00%
2020/01/30	4	28.50	3	29.50	29.00	1	821	0.12%
2020/01/20	0.1	30.20	2	29.95	30.35	-1.9	785	-0.24%
2020/01/08	2	27.68	0	0.00	27.60	2	664	0.30%
2020/01/03	5	28.30	0	0.00	28.30	5	672	0.74%
2019/12/20	2	29.73	2	29.50	29.45	0	629	0.00%
2019/12/18	1	30.05	0	0.00	30.15	1	618	0.16%
2019/12/12	1	28.85	0	0.00	28.65	1	547	0.18%
2019/12/11	0	0.00	1	29.25	29.10	-1	544	-0.18%
2019/12/09	0	0.00	1	27.90	28.20	-1	521	-0.19%
2019/11/27	0	0.00	0.3	28.55	28.70	-0.3	508	-0.05%
2019/11/15	0	0.00	12	26.70	26.50	-12	466	-2.57%
2019/11/14	0	0.00	0.1	26.55	26.65	-0.1	448	-0.01%
2019/11/13	0	0.00	2	26.10	26.15	-2	442	-0.45%
2019/11/07	12	25.80	0	0.00	25.65	12	482	2.49%
2019/10/29	0	0.00	0.4	25.20	25.20	-0.4	609	-0.06%
2019/10/23	0	0.00	4	24.80	24.85	-4	698	-0.57%
2019/10/22	1	24.70	1	25.00	24.70	0	705	0.00%
2019/10/16	0	0.00	10.2	25.95	25.95	-10.2	855	-1.19%
2019/10/15	3	25.17	0	0.00	25.95	3	881	0.34%
2019/10/03	0	0.00	0.1	25.85	25.85	-0.1	995	-0.01%
2019/09/26	0	0.00	2	25.90	25.80	-2	1,056	-0.19%
2019/09/17	2	24.75	0	0.00	24.55	2	1,074	0.19%
2019/09/10	1	24.55	0	0.00	24.60	1	1,164	0.09%
2019/09/09	1	24.70	0	0.00	24.70	1	1,202	0.08%
2019/09/05	0	0.00	1	23.60	23.70	-1	1,211	-0.08%
2019/08/28	1	23.50	0	0.00	23.30	1	1,582	0.06%
2019/08/23	0	0.00	1	23.10	23.05	-1	1,564	-0.06%
2019/08/19	0	0.00	15	22.72	22.70	-15	1,542	-0.97%
2019/08/16	1	22.15	0	0.00	22.30	1	1,538	0.06%
2019/08/14	5	22.45	0	0.00	22.30	5	1,525	0.33%
2019/08/13	5	23.05	0	0.00	23.00	5	1,514	0.33%
2019/08/08	5	23.30	0	0.00	23.40	5	1,502	0.33%
2019/08/02	4	24.13	1	24.00	24.15	3	1,447	0.21%
2019/07/31	1	25.25	1	25.50	25.50	0	1,394	0.00%
2019/07/30	1	26.20	1	25.90	25.90	0	1,371	0.00%
2019/07/23	0	0.00	1	28.05	27.70	-1	1,277	-0.08%
2019/07/22	2	29.03	0	0.00	28.55	2	1,253	0.16%
2019/07/19	1	29.00	2	28.88	28.90	-1	1,208	-0.08%
2019/07/18	2	27.65	5	28.00	27.65	-3	1,142	-0.26%
2019/07/15	1	26.70	1	27.25	27.30	0	1,072	0.00%
2019/07/12	0	0.00	2.4	27.96	27.60	-2.4	1,053	-0.23%
2019/07/04	0	0.00	0.1	26.80	26.85	-0.1	947	-0.01%
2019/07/03	0	0.00	2	26.20	26.15	-2	901	-0.22%
2019/06/28	0	0.00	1	26.40	25.55	-1	888	-0.11%
2019/06/20	0	0.00	1	26.35	26.30	-1	851	-0.12%
2019/06/18	2	26.60	5	26.48	26.45	-3	840	-0.36%
2019/06/17	0	0.00	2	25.65	25.50	-2	786	-0.25%
2019/06/11	0	0.00	3	26.97	26.85	-3	686	-0.44%
2019/06/10	3	27.53	6	27.57	27.35	-3	653	-0.46%
2019/06/06	2.4	26.73	0.5	27.00	27.00	1.9	582	0.33%
2019/06/05	54	25.42	58	25.47	25.90	-4	464	-0.86%
2019/05/23	0	0.00	1	22.85	22.85	-1	347	-0.29%
2019/05/16	0	0.00	2	22.20	22.25	-2	340	-0.59%
2019/05/14	1	21.65	0	0.00	21.85	1	341	0.29%
2019/05/06	2	21.25	0	0.00	21.40	2	399	0.50%
2019/05/03	3	21.55	1	21.70	21.60	2	420	0.48%
2019/04/22	1	21.90	0	0.00	21.60	1	473	0.21%
2019/04/19	0	0.00	2	21.80	21.80	-2	470	-0.43%
2019/04/17	1	22.00	0	0.00	21.90	1	465	0.21%
2019/04/15	0	0.00	2	22.40	22.50	-2	452	-0.44%
2019/04/08	0	0.00	1	23.35	23.35	-1	440	-0.23%
2019/03/26	0	0.00	1	23.50	23.50	-1	426	-0.23%
2019/03/25	0	0.00	4	23.60	23.30	-4	421	-0.95%
2019/03/22	3	23.10	0	0.00	23.05	3	409	0.73%
2019/03/21	0	0.00	6	23.90	23.60	-6	399	-1.50%
2019/03/19	5	23.50	0	0.00	23.30	5	390	1.28%
2019/03/18	1	23.10	8	22.40	23.25	-7	383	-1.82%
2019/03/15	4	22.39	0	0.00	22.40	4	369	1.08%
2019/03/14	2	22.25	0	0.00	22.30	2	367	0.54%
2019/02/21	0	0.00	4	21.85	21.90	-4	370	-1.08%
2019/02/20	0	0.00	1	21.70	21.70	-1	368	-0.27%
2019/02/12	2	22.05	2	22.75	22.20	0	356	0.00%
2019/02/11	6	22.30	0	0.00	22.40	6	353	1.70%
2019/01/22	10	20.83	10	20.93	20.70	0	261	0.00%
2018/11/14	0	0.00	2	18.90	18.60	-2	1,173	-0.17%
2018/10/24	2	18.35	0	0.00	18.15	2	1,206	0.17%
2018/10/19	1	18.55	0	0.00	18.55	1	1,214	0.08%
2018/10/15	0	0.00	2	19.20	19.30	-2	1,194	-0.17%
2018/10/12	2	19.25	0	0.00	19.35	2	1,192	0.17%
2018/10/11	1	19.40	0	0.00	19.40	1	1,182	0.08%
2018/10/01	2	24.25	2	23.75	24.30	0	1,003	0.00%
2018/09/27	1	24.00	1	24.10	23.95	0	962	0.00%
2018/09/26	0	0.00	1	24.60	24.05	-1	951	-0.11%
2018/09/25	1	25.70	0	0.00	24.75	1	913	0.11%
2018/09/21	1	24.35	0	0.00	24.35	1	817	0.12%
2018/09/20	5	24.60	1.5	24.94	24.45	3.5	809	0.43%
2018/09/19	2	24.43	8	24.28	25.20	-6	799	-0.75%
2018/09/18	8	24.38	4	24.25	24.50	4	735	0.54%
2018/09/17	1	22.40	0	0.00	22.30	1	605	0.17%
2018/09/12	0	0.00	1	22.90	22.00	-1	624	-0.16%
2018/09/11	1	22.50	0	0.00	22.30	1	596	0.17%
2018/08/27	0	0.00	5	22.00	22.05	-5	824	-0.61%
2018/07/31	1	22.10	0	0.00	22.25	1	1,145	0.09%
2018/07/18	0.2	22.00	0	0.00	22.15	0.2	2,011	0.01%
2018/07/02	0	0.00	6	22.80	22.65	-6	4,159	-0.14%
2018/06/29	2	23.33	0	0.00	23.00	2	4,224	0.05%
2018/06/28	4	22.93	3	22.95	23.25	1	4,320	0.02%
2018/06/20	6	22.73	0	0.00	22.60	6	5,084	0.12%
2018/06/14	5	23.40	5	23.22	22.45	0	5,042	0.00%
2018/06/13	17	23.45	5	23.65	23.10	12	5,007	0.24%
2018/06/05	0	0.00	10	22.60	22.40	-10	4,898	-0.20%
2018/05/23	0	0.00	5	23.77	23.65	-5	4,815	-0.10%
2018/05/22	0	0.00	24	24.06	23.95	-24	4,818	-0.50%
2018/05/21	0	0.00	5	24.10	24.25	-5	4,810	-0.10%
2018/05/11	12	25.29	14	25.30	24.65	-2	4,736	-0.04%
2018/05/10	12	24.86	10	25.02	24.50	2	4,690	0.04%
2018/05/09	80	25.13	65	25.29	24.80	15	4,674	0.32%
2018/05/08	0	0.00	5	24.65	24.25	-5	4,604	-0.11%
2018/05/07	10	24.77	35	24.53	24.50	-25	4,589	-0.54%
2018/05/04	3	24.75	5	24.76	24.70	-2	4,565	-0.04%
2018/05/03	5	24.55	3	24.65	24.95	2	4,544	0.04%
2018/05/02	64	24.81	63	24.87	24.30	1	4,481	0.02%
2018/04/30	5	28.16	5	27.83	26.85	0	4,346	0.00%
2018/04/27	28	26.99	39	26.98	27.30	-11	4,245	-0.26%
2018/04/26	112	27.90	103	27.36	26.60	9	4,166	0.22%	大買/大賣/
2018/04/25	1	28.65	2	28.35	29.10	-1	3,994	-0.03%
2018/04/24	17	27.46	16	27.74	27.55	1	3,885	0.03%
2018/04/23	45	28.86	16	29.16	29.10	29	3,793	0.76%
2018/04/20	129.3	28.98	143.4	29.02	29.10	-14.1	3,688	-0.38%	大買/大賣/
2018/04/19	122	27.08	116	27.28	27.50	6	3,280	0.18%	大買/大賣/
2018/04/18	3	26.28	0	0.00	26.40	3	3,153	0.10%
2018/04/17	106	25.58	105	25.65	25.30	1	3,110	0.03%	大買/大賣/
2018/04/16	96	26.03	94	26.22	26.20	2	3,050	0.07%
2018/04/13	33	25.46	67	25.97	25.20	-34	2,966	-1.15%
2018/04/12	32	26.37	9	26.41	25.90	23	2,973	0.77%
2018/04/11	35	27.02	35	27.08	27.20	0	2,905	0.00%
2018/04/10	30	29.04	27	28.92	28.35	3	2,720	0.11%
2018/04/09	1	30.40	7	30.95	31.45	-6	2,444	-0.25%
2018/04/03	11.3	28.22	22.2	27.74	28.60	-10.9	2,245	-0.49%
2018/04/02	8	26.31	1	26.30	26.00	7	2,049	0.34%
2018/03/31	5	26.20	5	26.24	25.85	0	1,987	0.00%
2018/03/30	79.3	26.35	70	26.53	26.15	9.3	1,867	0.50%
2018/03/29	72	24.78	70	24.83	25.40	2	1,408	0.14%
2018/03/28	2	23.65	3	23.52	23.10	-1	1,224	-0.08%
2018/03/27	2	22.30	2	23.15	23.55	0	1,109	0.00%
2018/03/16	0	0.00	3	22.50	22.05	-3	968	-0.31%
2018/03/14	0	0.00	1	21.35	21.30	-1	946	-0.11%
2018/02/09	1	20.00	1	19.55	20.10	0	1,121	0.00%
2018/02/02	0	0.00	1	21.10	21.10	-1	1,243	-0.08%
2018/01/30	0	0.00	5	20.70	20.70	-5	1,230	-0.41%
2018/01/29	0	0.00	2	20.90	20.90	-2	1,232	-0.16%
2018/01/23	3	21.53	0	0.00	21.20	3	1,223	0.25%
2018/01/22	0	0.00	2	21.60	21.70	-2	1,224	-0.16%
2018/01/19	2	21.80	0	0.00	21.60	2	1,218	0.16%
2018/01/18	1	22.30	0	0.00	22.00	1	1,207	0.08%
2018/01/17	1	22.25	0	0.00	22.45	1	1,194	0.08%
2018/01/16	22	23.03	18	23.18	22.30	4	1,182	0.34%
2018/01/15	9	21.91	12	21.75	21.65	-3	1,093	-0.27%
2018/01/12	1	21.75	0	0.00	21.95	1	1,095	0.09%
2018/01/10	0	0.00	7	21.88	21.75	-7	1,031	-0.68%
2018/01/09	4	22.09	0	0.00	22.10	4	1,032	0.39%
2018/01/08	4	21.59	26	21.81	22.10	-22	1,029	-2.14%
2018/01/05	0	0.00	1	21.60	21.30	-1	958	-0.10%
2018/01/04	12	21.25	0	0.00	21.00	12	940	1.28%
2018/01/03	10	21.10	1	20.90	21.00	9	918	0.98%
2018/01/02	2	20.40	5	20.60	20.90	-3	915	-0.33%