中華 (2204)-元大-斗六券商分點個股進出

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

中華

(2204)

可現股當沖

股價
84.9
漲跌
▲4.4
漲幅
+5.47%
成交量
59,775張
產業
上市汽車類股
324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

中華 (2204)籌碼相關－元大-斗六券商分點個股進出

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

元大-斗六券商分點個股進出
元大-斗六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	37.2	84.74	25	85.93	84.90	12.2	4,073	0.30%
2024/11/20	2	78.90	3	78.70	80.50	-1	3,105	-0.03%
2024/11/19	5	74.02	4	74.03	73.20	1	2,955	0.03%
2024/11/18	2	75.00	1	74.40	74.20	1	2,913	0.03%
2024/11/15	1.3	77.82	0.2	75.90	77.70	1.1	2,862	0.04%
2024/11/14	0.2	72.86	5	73.16	72.40	-4.8	2,745	-0.17%
2024/11/13	5.1	73.62	6	72.97	73.70	-0.9	2,699	-0.03%
2024/11/12	0	0.00	1	71.40	70.60	-1	2,645	-0.04%
2024/11/11	0	0.00	2.2	70.79	71.40	-2.2	2,638	-0.08%
2024/11/08	1	70.90	16.6	70.70	70.50	-15.6	2,627	-0.59%
2024/11/07	15	71.30	0	0.00	71.10	15	2,647	0.57%
2024/11/06	1	70.10	0.1	71.20	69.90	0.9	2,643	0.03%
2024/11/05	0	0.00	1	70.80	70.50	-1	2,665	-0.04%
2024/11/04	11	70.70	0	0.00	70.20	11	2,735	0.40%
2024/11/01	2	67.60	3	68.77	71.20	-1	2,812	-0.04%
2024/10/30	4	68.90	0	0.00	68.90	4	2,914	0.14%
2024/10/29	0	0.00	1	70.40	69.80	-1	3,141	-0.03%
2024/10/28	2	68.50	3	69.27	69.50	-1	3,305	-0.03%
2024/10/25	5.1	68.28	6	68.67	68.20	-0.9	3,284	-0.03%
2024/10/24	9.4	67.43	0	0.00	67.20	9.4	3,260	0.29%
2024/10/23	3.1	68.77	0	0.00	68.70	3.1	3,254	0.10%
2024/10/22	1	69.00	0	0.00	69.10	1	3,311	0.03%
2024/10/21	0.1	69.70	0	0.00	69.10	0.1	3,378	0.00%
2024/10/18	0.2	70.00	0	0.00	69.90	0.2	3,410	0.01%
2024/10/17	0	0.00	2	70.95	70.20	-2	3,518	-0.06%
2024/10/15	1	68.80	1	69.90	68.80	0	3,616	0.00%
2024/10/14	0	0.00	0.4	69.30	69.50	-0.4	3,693	-0.01%
2024/10/11	0	69.90	0	0.00	69.60	0	3,730	0.00%
2024/10/09	1.3	68.90	0	0.00	68.80	1.3	3,798	0.03%
2024/10/08	1.2	70.07	0	0.00	70.00	1.2	3,812	0.03%
2024/10/07	0	0.00	1	72.60	72.40	-1	3,801	-0.03%
2024/09/27	0	0.00	5	72.30	73.00	-5	3,844	-0.13%
2024/09/26	1	71.40	2	70.95	70.50	-1	3,868	-0.03%
2024/09/25	5	71.00	1	71.00	71.00	4	3,881	0.10%
2024/09/24	2	70.55	14	69.87	70.10	-12	3,887	-0.31%
2024/09/23	1	69.70	1	70.60	70.70	0	3,889	0.00%
2024/09/20	17	71.18	2	69.80	69.40	15	3,899	0.39%
2024/09/18	1.1	70.15	1	69.30	69.40	0.1	3,895	0.00%
2024/09/16	1	69.60	6	70.07	69.80	-5	3,866	-0.13%
2024/09/13	2	69.10	2	69.80	69.80	0	3,849	0.00%
2024/09/12	3	68.37	2	69.20	69.30	1	3,878	0.03%
2024/09/11	3.1	68.47	3	67.90	67.80	0.1	3,856	0.00%
2024/09/10	2	70.85	2	69.00	69.10	0	3,851	0.00%
2024/09/09	2.2	70.05	2	70.60	71.10	0.2	3,863	0.00%
2024/09/06	0.1	71.20	1.1	70.66	71.40	-1	3,882	-0.03%
2024/09/05	5.1	71.89	2	71.00	71.20	3.1	3,879	0.08%
2024/09/04	4.1	71.87	2	70.90	70.80	2.1	3,904	0.05%
2024/09/03	5.2	76.77	4	76.40	75.90	1.2	3,843	0.03%
2024/09/02	1.1	78.83	3	77.97	77.80	-1.9	3,806	-0.05%
2024/08/30	3.3	78.89	3	78.60	78.70	0.3	3,809	0.01%
2024/08/29	4	79.88	2	80.25	80.30	2	3,767	0.05%
2024/08/28	1	80.90	1	81.10	80.90	0	3,874	0.00%
2024/08/27	1	80.90	1	81.40	81.40	0	4,006	0.00%
2024/08/26	0.1	83.30	5	83.02	82.30	-4.9	3,998	-0.12%
2024/08/23	1.1	80.30	1	80.60	81.60	0.1	3,995	0.00%
2024/08/22	3	81.43	1	81.40	81.20	2	4,024	0.05%
2024/08/21	4	81.90	0	0.00	81.80	4	4,089	0.10%
2024/08/20	1	81.70	2	81.65	81.80	-1	4,108	-0.02%
2024/08/19	1.2	82.33	11.1	82.32	81.50	-9.9	4,102	-0.24%
2024/08/16	0	0.00	1	84.50	84.40	-1	4,040	-0.02%
2024/08/15	7	84.89	2	84.80	83.80	5	4,118	0.12%
2024/08/14	3.4	84.66	1	84.40	84.50	2.4	4,243	0.06%
2024/08/13	4	84.43	5	83.42	83.80	-1	4,283	-0.02%
2024/08/12	2	84.10	2	84.10	84.60	0	4,298	0.00%
2024/08/09	1	84.60	2	85.00	83.90	-1	4,320	-0.02%
2024/08/08	1	82.30	1	82.60	82.90	0	4,308	0.00%
2024/08/07	2	83.55	1	84.60	85.10	1	4,302	0.02%
2024/08/06	3.1	79.97	2	79.95	80.40	1.1	4,266	0.02%
2024/08/05	5.1	83.93	4.4	82.06	81.60	0.7	4,237	0.02%
2024/08/02	9.2	91.36	11	90.40	90.60	-1.8	4,272	-0.04%
2024/08/01	5.2	94.08	3	93.50	94.00	2.2	4,160	0.05%
2024/07/31	5	97.82	21	98.07	97.70	-16	3,927	-0.41%
2024/07/26	0	107.00	0	0.00	107.00	0	3,815	0.00%
2024/07/23	1.1	109.18	0	0.00	110.00	1.1	3,802	0.03%
2024/07/18	2.6	118.81	0	0.00	120.00	2.6	3,707	0.07%
2024/07/17	1	129.00	0	0.00	129.00	1	3,653	0.03%
2024/07/16	0	0.00	5	132.00	130.00	-5	3,643	-0.14%
2024/07/15	1	135.50	0	0.00	132.00	1	3,666	0.03%
2024/07/08	0	0.00	18	129.83	129.00	-18	3,746	-0.48%
2024/07/03	0	0.00	2	131.50	129.50	-2	3,835	-0.05%
2024/07/02	1.1	128.95	4	128.63	129.00	-2.9	3,834	-0.08%
2024/07/01	0	0.00	1	127.00	125.50	-1	3,791	-0.03%
2024/06/27	0	124.00	1	123.00	123.00	-1	3,781	-0.03%
2024/06/26	0.2	125.00	0	0.00	124.00	0.2	3,786	0.01%
2024/06/21	1	125.50	0	0.00	125.00	1	3,753	0.03%
2024/06/19	1	126.00	1	126.50	125.00	0	3,762	0.00%
2024/06/18	1	126.50	0	0.00	126.50	1	3,728	0.03%
2024/06/17	0	0.00	1	128.00	126.50	-1	3,752	-0.03%
2024/06/14	0	0.00	1.1	126.59	126.50	-1.1	3,758	-0.03%
2024/06/12	1	126.00	0	0.00	124.00	1	3,847	0.03%
2024/06/11	4.1	127.20	0	0.00	124.00	4.1	3,867	0.11%
2024/06/07	1	125.50	0	0.00	125.50	1	3,932	0.03%
2024/06/05	2	125.00	0	0.00	125.00	2	4,001	0.05%
2024/06/04	1	128.50	0	0.00	127.50	1	4,058	0.02%
2024/06/03	2	130.00	0	0.00	129.00	2	4,120	0.05%
2024/05/31	0	0.00	7.2	130.69	132.00	-7.2	4,142	-0.17%
2024/05/30	1	125.55	0	0.00	125.50	1	4,051	0.03%
2024/05/29	0.1	127.50	0	0.00	127.50	0.1	4,113	0.00%
2024/05/28	0.2	127.96	0	0.00	127.50	0.2	4,140	0.01%
2024/05/27	1	127.50	2.2	127.05	127.50	-1.2	4,145	-0.03%
2024/05/24	0.2	123.83	8	124.00	124.00	-7.9	4,097	-0.19%
2024/05/23	8.1	119.94	1	119.50	119.50	7.1	4,087	0.17%
2024/05/22	1.1	121.59	1	121.50	121.50	0.1	4,056	0.00%
2024/05/21	8	118.75	0	0.00	119.00	8	4,037	0.20%
2024/05/20	13.2	122.51	0	0.00	121.50	13.2	3,957	0.33%
2024/05/17	11.1	128.01	0	0.00	128.50	11.1	3,842	0.29%
2024/05/16	11.1	132.98	0.1	133.00	131.00	11	3,804	0.29%
2024/05/15	0.1	136.25	1	134.50	135.00	-0.9	3,852	-0.02%
2024/05/14	0.1	133.50	4.2	132.67	132.50	-4.2	3,844	-0.11%
2024/05/13	0.1	138.00	0	0.00	134.50	0.1	3,856	0.00%
2024/05/10	0.1	136.25	0	0.00	135.00	0.1	3,896	0.00%
2024/05/09	1.1	136.63	1	137.00	136.00	0.1	3,869	0.00%
2024/05/08	3.3	137.89	4	136.75	138.00	-0.7	3,837	-0.02%
2024/05/07	0	0.00	1	150.00	147.00	-1	3,728	-0.03%
2024/05/06	0.1	145.00	1	146.00	147.50	-0.9	3,725	-0.02%
2024/05/03	3.1	146.48	3	148.00	147.00	0.1	3,737	0.00%
2024/05/02	1	145.00	2.3	146.04	146.50	-1.3	3,731	-0.03%
2024/04/30	0	0.00	1	145.00	143.50	-1	3,752	-0.03%
2024/04/29	1.1	142.00	0.2	142.00	141.50	1	3,736	0.03%
2024/04/26	0.2	140.50	1.2	141.00	142.00	-1	3,732	-0.03%
2024/04/25	0.1	139.00	4	138.00	138.00	-3.9	3,714	-0.11%
2024/04/24	1	140.50	0	0.00	138.50	1	3,697	0.03%
2024/04/23	1.1	139.28	1	140.50	138.50	0.1	3,697	0.00%
2024/04/22	0	0.00	0.3	136.50	135.50	-0.3	3,658	-0.01%
2024/04/19	0.3	131.00	0.1	130.50	130.00	0.2	3,583	0.01%
2024/04/18	3.4	137.94	1	137.50	137.50	2.4	3,484	0.07%
2024/04/17	1.3	141.85	2	145.00	145.00	-0.7	3,390	-0.02%
2024/04/16	1.1	138.50	2	142.00	138.50	-0.9	3,372	-0.03%
2024/04/15	1.1	146.60	1.1	149.73	146.50	-0.1	3,328	0.00%
2024/04/12	6.1	148.09	2.3	147.07	147.50	3.8	3,287	0.11%
2024/04/11	5.1	141.92	2	143.00	142.00	3.1	3,220	0.10%
2024/04/10	4.1	139.99	0	0.00	139.00	4.1	3,184	0.13%
2024/04/08	0.1	136.00	5.4	136.57	135.50	-5.3	3,126	-0.17%
2024/04/03	0	131.00	1	134.00	134.00	-1	3,097	-0.03%
2024/04/02	0	0.00	1	134.00	132.00	-1	3,163	-0.03%
2024/04/01	0	130.00	1	129.00	131.50	-1	3,161	-0.03%
2024/03/29	1	129.00	1	130.00	129.50	0	3,217	0.00%
2024/03/28	0.1	130.50	1	130.50	130.00	-0.9	3,265	-0.03%
2024/03/26	1	125.50	1	127.50	127.50	0	3,350	0.00%
2024/03/25	0	0.00	6.3	128.95	127.50	-6.3	3,374	-0.19%
2024/03/21	14	129.00	0	0.00	129.00	14	3,534	0.40%
2024/03/20	8	128.13	0	0.00	128.00	8	3,635	0.22%
2024/03/19	1.2	132.58	0	0.00	131.50	1.2	3,733	0.03%
2024/03/18	1.2	132.75	2	134.50	133.50	-0.8	3,901	-0.02%
2024/03/15	0.3	128.40	1	130.00	129.00	-0.8	4,068	-0.02%
2024/03/13	5	125.70	8	123.19	122.50	-3	4,240	-0.07%
2024/03/12	0.1	129.50	0.1	129.50	127.50	0	4,252	0.00%
2024/03/11	1.1	127.01	0	0.00	127.00	1.1	4,425	0.02%
2024/03/08	0.1	130.50	0.5	128.50	127.50	-0.4	4,451	-0.01%
2024/03/07	5	133.50	1.1	132.00	132.00	3.9	4,464	0.09%
2024/03/06	3.1	132.06	5	132.00	132.50	-1.9	4,451	-0.04%
2024/03/05	0	0.00	2	126.75	124.00	-2	4,327	-0.05%
2024/03/04	2	127.00	0	0.00	128.00	2	4,293	0.05%
2024/03/01	0	125.50	0	0.00	123.00	0	4,237	0.00%
2024/02/27	2	123.00	2	122.50	121.50	0	4,191	0.00%
2024/02/26	0	0.00	1.1	123.93	124.00	-1.1	4,201	-0.02%
2024/02/21	0	123.00	2	123.00	123.00	-2	4,404	-0.04%
2024/02/20	1	118.00	1.1	120.02	120.00	-0.1	4,498	0.00%
2024/02/19	1.1	120.64	0	0.00	120.50	1.1	4,559	0.02%
2024/02/16	2	121.00	1	123.00	123.00	1	4,610	0.02%
2024/02/15	0.1	116.50	0	0.00	116.00	0.1	4,567	0.00%
2024/02/05	0	0.00	0.5	113.90	114.00	-0.5	4,670	-0.01%
2024/02/02	1	111.50	0	0.00	111.50	1	4,744	0.02%
2024/02/01	0	0.00	0.2	116.00	114.50	-0.2	4,858	0.00%
2024/01/29	0	0.00	1	114.50	115.00	-1	4,935	-0.02%
2024/01/26	1.5	114.50	1	112.50	113.00	0.5	4,943	0.01%
2024/01/25	0	0.00	4	113.13	113.00	-4	4,929	-0.08%
2024/01/24	1.1	112.53	7	112.07	112.50	-5.9	4,908	-0.12%
2024/01/23	0.1	107.12	2	108.00	108.00	-1.9	4,876	-0.04%
2024/01/22	0.1	106.50	3	105.00	105.50	-3	4,870	-0.06%
2024/01/19	0	0.00	17	103.68	104.00	-17	4,875	-0.35%
2024/01/17	16	103.84	5	103.00	103.00	11	4,884	0.23%
2024/01/15	1	106.50	0	0.00	107.00	1	4,856	0.02%
2024/01/12	0	0.00	1	107.50	107.00	-1	4,940	-0.02%
2024/01/11	0	0.00	3	109.00	107.50	-3	4,965	-0.06%
2024/01/10	0	0.00	0	107.00	107.00	0	5,038	0.00%
2024/01/09	11	107.14	0	0.00	107.50	11	5,061	0.22%
2024/01/08	1	110.00	1	108.50	108.50	0	5,130	0.00%
2024/01/04	3	109.50	0	0.00	108.50	3	5,376	0.06%
2024/01/03	3	110.01	1	111.00	110.00	2	5,398	0.04%
2023/12/28	1	110.00	1	114.00	113.00	0	5,431	0.00%
2023/12/27	0	0.00	1	112.50	112.50	-1	5,372	-0.02%
2023/12/26	1	113.00	1	114.50	113.00	0	5,414	0.00%
2023/12/25	1.2	116.52	2	118.50	116.50	-0.9	5,419	-0.02%
2023/12/22	2.1	115.51	1	116.00	115.50	1.1	5,413	0.02%
2023/12/21	0.2	113.50	0	0.00	113.00	0.2	5,373	0.00%
2023/12/19	10	114.00	20	112.50	112.50	-10	5,401	-0.19%
2023/12/18	5	117.10	0	0.00	115.50	5	5,350	0.09%
2023/12/15	1	120.00	2	120.75	120.50	-1	5,329	-0.02%
2023/12/14	1	120.00	0.2	122.00	118.50	0.8	5,303	0.02%
2023/12/13	1	125.00	1.1	122.57	121.50	-0.1	5,198	0.00%
2023/12/12	0	0.00	2	124.01	125.00	-2	5,060	-0.04%
2023/12/11	1	114.50	18.3	119.23	121.00	-17.3	4,852	-0.36%
2023/12/08	2	111.75	3.1	113.32	113.00	-1.1	4,692	-0.02%
2023/12/07	18	112.64	4.2	112.48	112.00	13.8	4,724	0.29%
2023/12/06	2	110.99	4.5	110.33	111.50	-2.5	4,716	-0.05%
2023/12/05	6	107.00	8.5	106.02	106.00	-2.5	4,650	-0.05%
2023/12/04	20	101.50	10.1	104.48	104.50	9.9	4,698	0.21%
2023/12/01	12	103.67	10	103.50	104.50	2	4,791	0.04%
2023/11/28	0	103.79	10	102.50	104.00	-10	5,654	-0.18%
2023/11/27	20	102.00	10	105.00	102.00	10	5,662	0.18%
2023/11/24	10.1	102.50	11	104.50	103.50	-0.9	5,666	-0.02%
2023/11/22	10.4	106.49	11	106.45	106.50	-0.6	5,616	-0.01%
2023/11/21	1	108.00	1.1	106.00	106.00	-0.1	5,599	0.00%
2023/11/20	3	104.66	6	106.33	106.00	-3	5,546	-0.05%
2023/11/17	1.5	104.50	3	105.33	105.50	-1.5	5,379	-0.03%
2023/11/16	0	0.00	17.1	103.21	104.50	-17.1	5,270	-0.32%
2023/11/15	2	101.00	0	0.00	101.00	2	5,189	0.04%
2023/11/14	0	98.20	0	0.00	98.10	0	5,130	0.00%
2023/11/10	1	100.50	6.4	100.41	100.50	-5.4	5,025	-0.11%
2023/11/09	3	99.92	14.2	100.76	103.00	-11.2	4,943	-0.23%
2023/11/08	0.1	98.00	3	97.67	97.50	-2.9	4,840	-0.06%
2023/11/07	0	0.00	3	94.60	94.60	-3	4,813	-0.06%
2023/11/06	2	94.75	1	94.40	94.60	1	4,850	0.02%
2023/11/03	4	94.00	12	92.74	93.20	-8	4,871	-0.16%
2023/11/02	1	91.30	0	0.00	91.20	1	4,844	0.02%
2023/11/01	5	87.38	4	87.33	88.50	1	4,829	0.02%
2023/10/31	13	88.41	4	87.95	86.70	9	4,825	0.19%
2023/10/30	4	89.65	4	89.35	89.50	0	4,842	0.00%
2023/10/27	3	89.87	1	89.80	89.60	2	4,842	0.04%
2023/10/25	1	92.90	2	93.15	92.00	-1	4,847	-0.02%
2023/10/24	1.2	91.08	1	90.40	92.10	0.2	4,906	0.00%
2023/10/23	15	90.65	4	90.38	90.50	11	4,927	0.22%
2023/10/20	5.3	91.92	0	0.00	90.90	5.3	5,040	0.10%
2023/10/19	1.1	94.60	1	94.80	95.70	0.1	4,988	0.00%
2023/10/18	1	94.90	0	0.00	94.90	1	5,024	0.02%
2023/10/17	1	95.50	1.2	95.03	95.00	-0.2	4,968	0.00%
2023/10/16	8	97.65	1	96.30	96.30	7	4,993	0.14%
2023/10/13	2.1	101.48	17	100.86	99.10	-15	5,016	-0.30%
2023/10/12	2	97.65	7	98.54	98.60	-5	4,897	-0.10%
2023/10/11	1	97.20	2	96.45	95.30	-1	4,830	-0.02%
2023/10/06	1	94.40	1	94.80	94.80	0	4,837	0.00%
2023/10/05	1	94.10	0	0.00	93.80	1	4,903	0.02%
2023/10/04	1	93.80	1	95.20	94.80	0	4,938	0.00%
2023/10/03	1	95.40	1	95.20	95.00	0	4,946	0.00%
2023/10/02	4	96.35	3	96.10	95.40	1	4,985	0.02%
2023/09/28	3	98.43	0	0.00	97.50	3	4,980	0.06%
2023/09/27	0.1	98.60	1	98.20	98.70	-0.9	4,939	-0.02%
2023/09/26	6	96.73	1	96.30	95.80	5	4,981	0.10%
2023/09/25	8	98.56	5	98.04	97.60	3	4,968	0.06%
2023/09/22	0	94.90	0	0.00	95.40	0	4,909	0.00%
2023/09/21	3	95.40	2	95.15	94.80	1	4,956	0.02%
2023/09/20	3	98.20	1	97.20	97.20	2	5,038	0.04%
2023/09/19	6	98.38	3	99.10	98.20	3	4,978	0.06%
2023/09/18	0.1	97.90	4	98.10	97.60	-3.9	4,900	-0.08%
2023/09/15	10	97.54	6	97.65	97.10	4	4,901	0.08%
2023/09/14	4	100.00	2	98.95	99.00	2	4,869	0.04%
2023/09/13	4	99.15	2	100.00	100.00	2	4,903	0.04%
2023/09/12	7	101.39	3	99.57	99.70	4	4,969	0.08%
2023/09/11	5	103.50	2	102.75	101.00	3	4,972	0.06%
2023/09/08	14	104.61	2	103.75	104.00	12	4,886	0.25%
2023/09/07	2	109.25	1.2	109.43	109.50	0.9	4,855	0.02%
2023/09/06	1	107.00	0.3	107.67	108.50	0.7	4,803	0.01%
2023/09/05	3	109.67	4	110.50	112.50	-1	4,697	-0.02%
2023/09/04	2.3	105.18	7.2	108.15	108.50	-4.9	4,505	-0.11%
2023/09/01	4.1	93.65	22.3	95.66	98.70	-18.2	4,148	-0.44%
2023/08/31	1	88.60	13	88.64	89.80	-12	3,947	-0.30%
2023/08/30	2.2	86.63	1	87.90	88.20	1.2	4,014	0.03%
2023/08/29	1	84.60	1	86.10	86.40	0	4,107	0.00%
2023/08/28	1.2	85.57	1	85.00	84.50	0.2	4,240	0.00%
2023/08/25	0	0.00	1	85.90	85.30	-1	4,332	-0.02%
2023/08/23	0	0.00	2	84.70	84.40	-2	4,520	-0.04%
2023/08/22	2	83.60	0	0.00	83.00	2	4,621	0.04%
2023/08/21	10	84.60	1	84.90	84.00	9	4,941	0.18%
2023/08/18	6	85.23	1	87.80	83.80	5	5,025	0.10%
2023/08/17	2	86.05	4	86.28	87.40	-2	5,092	-0.04%
2023/08/16	2	83.35	0	0.00	83.50	2	5,106	0.04%
2023/08/15	6	85.28	2	85.00	84.80	4	5,205	0.08%
2023/08/14	2	85.85	5	87.50	86.60	-3	5,390	-0.06%
2023/08/11	15	90.29	0	0.00	90.00	15	5,437	0.28%
2023/08/10	1	93.10	0	0.00	94.10	1	5,526	0.02%
2023/08/07	1	91.20	1	91.80	91.80	0	5,604	0.00%
2023/07/28	0	0.00	6.3	88.49	88.20	-6.3	5,742	-0.11%
2023/07/27	5	88.00	0	87.50	87.90	5	5,794	0.09%
2023/07/26	0	0.00	11	84.74	84.50	-11	5,790	-0.19%
2023/07/25	12	87.20	4	86.20	86.80	8	5,860	0.14%
2023/07/24	1	82.60	1	83.70	83.80	0	5,970	0.00%
2023/07/21	2.3	83.47	1	83.70	84.00	1.3	6,262	0.02%
2023/07/20	1	84.70	1	84.50	84.70	0	6,360	0.00%
2023/07/19	1	84.50	1	84.80	84.40	0	6,500	0.00%
2023/07/18	1	86.60	0	0.00	85.70	1	6,848	0.01%
2023/07/17	2	91.80	2	90.30	90.20	0	7,267	0.00%
2023/07/13	0	0.00	1	91.50	91.00	-1	7,328	-0.01%
2023/07/11	3	98.13	3	97.50	97.50	0	7,316	0.00%
2023/07/07	2	97.60	1.6	97.14	98.00	0.4	7,369	0.01%
2023/07/06	1.3	98.01	2	98.35	97.30	-0.7	7,346	-0.01%
2023/07/05	2	96.60	3	97.57	96.50	-1	7,304	-0.01%
2023/07/04	2.1	97.59	2	97.25	97.60	0.1	7,292	0.00%
2023/07/03	1	92.90	2	94.40	94.00	-1	7,213	-0.01%
2023/06/30	0.1	93.20	0	0.00	93.00	0.1	7,201	0.00%
2023/06/29	2	93.55	0	0.00	92.90	2	7,217	0.03%
2023/06/28	0.4	95.90	2	97.10	95.60	-1.7	7,173	-0.02%
2023/06/21	0	0.00	2	93.70	92.70	-2	7,173	-0.03%
2023/06/20	1	91.30	0	0.00	91.30	1	7,333	0.01%
2023/06/19	3	92.10	0.5	92.04	91.80	2.5	7,383	0.03%
2023/06/16	1	95.20	0	0.00	93.10	1	7,425	0.01%
2023/06/15	2	97.25	2	97.00	97.00	0	7,321	0.00%
2023/06/14	1	99.50	2	98.60	99.10	-1	7,251	-0.01%
2023/06/13	2	98.75	3	99.47	99.00	-1	7,270	-0.01%
2023/06/12	5	95.00	6	96.70	96.00	-1	7,298	-0.01%
2023/06/09	1	95.00	1	96.80	96.30	0	7,251	0.00%
2023/06/08	7	95.43	1	97.60	95.60	6	7,201	0.08%
2023/06/07	3	101.27	3	100.13	99.30	0	7,103	0.00%
2023/06/06	1	99.60	0	0.00	99.50	1	7,051	0.01%
2023/06/05	1	100.50	9	100.22	99.30	-8	7,037	-0.11%
2023/06/02	5	99.16	4	98.78	99.90	1	6,941	0.01%
2023/06/01	1	95.90	0	0.00	95.90	1	6,813	0.01%
2023/05/31	3.1	93.90	8	93.80	95.80	-5	6,674	-0.07%
2023/05/30	20	95.99	10	93.99	92.20	10	6,584	0.15%
2023/05/29	0	0.00	2	92.90	91.60	-2	6,407	-0.03%
2023/05/26	2	92.60	14	93.41	92.40	-12	6,371	-0.19%
2023/05/25	33	93.76	29	93.31	93.10	4	6,256	0.06%
2023/05/24	7	89.49	6	89.40	89.40	1	5,920	0.02%
2023/05/23	0	0.00	1	88.40	86.10	-1	5,822	-0.02%
2023/05/22	9	86.00	9	86.40	87.90	0	5,734	0.00%
2023/05/19	4	87.10	14	87.19	87.20	-10	5,673	-0.18%
2023/05/18	5	85.60	7	84.90	86.10	-2	5,544	-0.04%
2023/05/17	0	0.00	16	81.55	81.80	-16	5,332	-0.30%
2023/05/16	16	80.41	4.7	79.71	80.80	11.4	5,198	0.22%
2023/05/15	0.1	76.20	0	0.00	76.30	0.1	5,037	0.00%
2023/05/12	1	77.60	0	0.00	77.50	1	4,996	0.02%
2023/05/11	1	77.60	0	0.00	77.60	1	4,944	0.02%
2023/05/10	1	81.40	1	80.20	80.40	0	4,892	0.00%
2023/05/09	1	80.00	0.1	79.30	79.50	0.9	4,822	0.02%
2023/05/08	0.2	79.70	3.1	80.00	79.80	-2.9	4,784	-0.06%
2023/05/05	0.1	76.90	0	0.00	76.40	0.1	4,723	0.00%
2023/05/04	0	0.00	1	78.00	78.00	-1	4,733	-0.02%
2023/05/03	0	0.00	0.5	77.40	77.60	-0.5	4,725	-0.01%
2023/05/02	0	0.00	1	80.00	79.60	-1	4,747	-0.02%
2023/04/27	2	79.10	4	79.68	79.90	-2	4,807	-0.04%
2023/04/26	3	77.10	3	77.70	78.50	0	4,567	0.00%
2023/04/25	0	0.00	4	76.93	76.10	-4	4,226	-0.09%
2023/04/24	1	77.00	12.1	77.33	77.10	-11.1	4,059	-0.27%
2023/04/21	6	76.12	33.3	76.84	77.80	-27.3	3,863	-0.71%
2023/04/20	2.2	75.18	25.1	74.96	75.00	-22.9	3,451	-0.66%
2023/04/19	1	69.80	3	69.77	69.50	-2	2,962	-0.07%
2023/04/18	1	69.00	2	70.45	69.80	-1	2,945	-0.03%
2023/04/17	2	67.95	8	68.46	69.20	-6	2,857	-0.21%
2023/04/14	2.1	66.28	10	66.00	66.80	-7.9	2,791	-0.28%
2023/04/13	1.1	65.68	1	67.20	66.10	0.1	2,738	0.00%
2023/04/12	1	64.50	1	64.40	64.40	0	2,615	0.00%
2023/04/11	1	64.10	46	64.62	64.70	-45	2,589	-1.74%
2023/04/10	0	0.00	13	64.05	64.00	-13	2,543	-0.51%
2023/04/07	1.1	64.41	0	0.00	64.40	1.1	2,525	0.04%
2023/04/06	0	63.50	0	0.00	63.20	0	2,531	0.00%
2023/03/30	30	63.90	0	0.00	63.90	30	2,508	1.20%
2023/03/29	0	0.00	1	63.50	63.50	-1	2,482	-0.04%
2023/03/27	14	64.07	0	0.00	62.80	14	2,524	0.55%
2023/03/24	2.1	63.91	4	64.00	64.60	-2	2,537	-0.08%
2023/03/23	5	64.64	4	64.13	64.40	1	2,493	0.04%
2023/03/22	13	62.49	16	62.78	61.90	-3	2,355	-0.13%
2023/03/21	2.1	61.40	12	61.95	61.60	-9.9	2,298	-0.43%
2023/03/20	0	0.00	1	58.45	58.50	-1	2,208	-0.05%
2023/03/16	1.1	57.12	1	57.10	56.90	0.1	2,204	0.00%
2023/03/15	14	59.36	6	59.32	59.10	8	2,178	0.37%
2023/03/14	0	54.10	0	0.00	55.00	0	2,079	0.00%
2023/03/13	0.1	54.60	0	0.00	54.90	0.1	2,099	0.00%
2023/03/10	10.1	53.90	0	0.00	53.90	10.1	2,108	0.48%
2023/03/09	0	56.50	0	0.00	55.50	0	2,154	0.00%
2023/03/08	0.2	57.40	1	56.70	56.30	-0.8	2,234	-0.04%
2023/03/03	1	56.90	0	0.00	56.70	1	2,550	0.04%
2023/03/01	0	57.00	0	0.00	56.90	0	2,725	0.00%
2023/02/22	0.1	57.70	0	0.00	57.30	0.1	2,920	0.00%
2023/02/21	0	0.00	0	58.40	58.40	0	3,023	0.00%
2023/02/20	0.5	58.70	1	58.80	58.60	-0.5	3,034	-0.02%
2023/02/17	0	0.00	1	58.10	57.70	-1	3,036	-0.03%
2023/02/14	0	0.00	5	56.60	56.80	-5	3,056	-0.16%
2023/02/13	0.1	56.70	0	0.00	56.30	0.1	3,055	0.00%
2023/02/09	0.2	56.97	0	0.00	56.40	0.2	3,015	0.00%
2023/02/08	0.1	57.70	18	58.26	57.10	-18	3,002	-0.60%
2023/02/06	0.1	58.69	1	58.90	58.20	-0.9	2,968	-0.03%
2023/02/03	0.1	58.90	0	0.00	58.60	0.1	2,958	0.00%
2023/02/01	0	0.00	2	60.20	60.40	-2	2,885	-0.07%
2023/01/31	1	60.60	2.1	60.17	60.40	-1.1	2,856	-0.04%
2023/01/30	2	59.40	6.1	59.65	59.90	-4.1	2,761	-0.15%
2023/01/17	0	0.00	3	55.60	56.80	-3	2,575	-0.12%
2023/01/11	0	0.00	1	54.40	53.80	-1	2,541	-0.04%
2023/01/10	0.1	55.00	0	0.00	54.60	0.1	2,541	0.00%
2023/01/09	0	0.00	0.2	54.56	55.10	-0.2	2,539	-0.01%
2023/01/06	0	0.00	3	53.93	53.90	-3	2,500	-0.12%
2023/01/05	0	0.00	1	54.00	53.60	-1	2,475	-0.04%
2023/01/04	2	52.90	6	52.80	52.70	-4	2,455	-0.16%
2022/12/29	0	49.80	0	0.00	50.30	0	2,410	0.00%
2022/12/28	0	50.90	0	0.00	50.50	0	2,403	0.00%
2022/12/27	0	51.60	1	51.60	51.70	-1	2,397	-0.04%
2022/12/26	0	0.00	1	52.50	51.50	-1	2,395	-0.04%
2022/12/22	1	49.80	0	0.00	49.65	1	2,386	0.04%
2022/12/21	1	49.55	1	49.40	49.30	0	2,398	0.00%
2022/12/20	0	49.90	0	50.70	49.45	0	2,383	0.00%
2022/12/19	4.1	51.41	0	0.00	50.80	4.1	2,335	0.18%
2022/12/16	3	52.44	0	0.00	51.70	3	2,284	0.13%
2022/12/15	0	54.90	1	55.10	54.50	-1	2,217	-0.04%
2022/12/13	1	54.80	1	55.20	55.20	0	2,136	0.00%
2022/12/09	1	53.80	0	0.00	53.60	1	2,072	0.05%
2022/12/08	1	53.31	1.1	54.29	54.60	-0.1	2,060	0.00%
2022/12/07	0	54.20	0.2	54.98	55.00	-0.2	2,038	-0.01%
2022/12/06	0	54.60	0.2	55.00	55.10	-0.1	2,012	-0.01%
2022/12/05	0	55.70	0	0.00	55.80	0	2,007	0.00%
2022/12/02	0	56.10	0	0.00	56.00	0	1,986	0.00%
2022/12/01	2	57.70	3	57.03	56.40	-1	1,952	-0.05%
2022/11/30	10	55.65	4	56.88	58.00	6	1,877	0.32%
2022/11/29	15	57.14	22.4	56.00	55.10	-7.4	1,773	-0.42%
2022/11/28	0	53.90	0	0.00	55.70	0	1,601	0.00%
2022/11/25	6	53.78	8	53.76	53.70	-2	1,524	-0.13%
2022/11/24	1.2	51.94	12	52.29	52.80	-10.9	1,463	-0.74%
2022/11/23	0	0.00	1	51.00	49.60	-1	1,328	-0.08%
2022/11/22	0	0.00	1	49.85	49.55	-1	1,300	-0.08%
2022/11/21	0	0.00	1	50.20	50.00	-1	1,259	-0.08%
2022/11/18	0	0.00	0.6	46.60	46.85	-0.6	1,148	-0.05%
2022/11/17	0	0.00	12	48.08	47.70	-12	1,111	-1.08%
2022/11/14	0	0.00	5	42.80	43.95	-5	988	-0.51%
2022/11/11	2	41.85	0	0.00	42.10	2	962	0.21%
2022/11/10	5	41.70	0	0.00	41.70	5	968	0.52%
2022/11/01	1	41.90	0	0.00	41.90	1	1,462	0.07%
2022/10/31	0	41.95	0	0.00	41.75	0	1,490	0.00%
2022/10/26	0	0.00	11	41.45	41.65	-11	1,560	-0.70%
2022/10/20	0	40.45	3	40.40	40.95	-3	1,573	-0.19%
2022/10/17	0	41.45	0	0.00	41.25	0	1,706	0.00%
2022/10/11	0	40.55	0	0.00	40.40	0	1,933	0.00%
2022/10/07	1	41.45	0	0.00	41.50	1	1,953	0.05%
2022/10/05	1	41.40	0	0.00	41.35	1	1,971	0.05%
2022/09/28	0	40.75	10	40.66	40.25	-10	1,945	-0.51%
2022/09/26	0	42.30	0	0.00	42.05	0	1,928	0.00%
2022/09/23	0.1	43.30	0	0.00	43.20	0.1	1,933	0.00%
2022/09/22	1	43.55	0	0.00	43.55	1	1,948	0.05%
2022/09/21	0	0.00	12	44.80	44.30	-12	1,940	-0.62%
2022/09/19	0.1	44.90	0	0.00	44.80	0.1	1,939	0.00%
2022/09/16	0	0.00	0.2	44.65	44.65	-0.2	1,954	-0.01%
2022/09/15	0	45.30	0	0.00	45.15	0	1,951	0.00%
2022/09/14	1	45.50	0	0.00	45.25	1	1,964	0.05%
2022/09/13	0.1	46.10	1	46.15	46.20	-1	1,997	-0.05%
2022/09/12	3	45.03	9	45.64	45.05	-6	1,999	-0.30%
2022/09/08	9	46.90	4	46.61	47.20	5	1,978	0.25%
2022/09/07	0	0.00	2	45.73	45.90	-2	1,962	-0.10%
2022/09/06	0	0.00	10	45.87	46.15	-10	1,960	-0.51%
2022/09/05	0.1	46.15	0	0.00	46.10	0.1	1,966	0.01%
2022/09/02	0	45.90	0	0.00	46.15	0	1,977	0.00%
2022/09/01	12	46.52	0	0.00	46.30	12	1,968	0.61%
2022/08/31	9	45.17	1	46.05	46.50	8	1,950	0.41%
2022/08/30	2.2	44.71	4	45.20	45.35	-1.8	1,929	-0.09%
2022/08/29	1	43.60	0	0.00	44.55	1	1,909	0.05%
2022/08/25	2	43.95	0	0.00	44.00	2	1,868	0.11%
2022/08/24	0	43.75	0	0.00	43.90	0	1,865	0.00%
2022/08/23	2.1	43.65	20	43.74	43.80	-18	1,866	-0.96%
2022/08/22	1	43.99	10	43.73	43.95	-9	1,865	-0.48%
2022/08/19	0	43.55	0	0.00	43.90	0	1,860	0.00%
2022/08/18	0	43.95	1	43.95	43.85	-1	1,852	-0.05%
2022/08/17	0.1	44.64	0	0.00	44.50	0.1	1,842	0.01%
2022/08/16	1	44.50	0	0.00	44.35	1	1,826	0.06%
2022/08/15	1.1	45.01	0	0.00	44.80	1.1	1,812	0.06%
2022/08/12	2.1	44.38	0	0.00	44.40	2.1	1,795	0.12%
2022/08/11	5.1	44.77	2	44.93	44.45	3.1	1,773	0.17%
2022/08/10	2.1	43.40	4	44.43	44.45	-2	1,746	-0.11%
2022/08/09	10	40.99	1	41.15	43.25	9	1,716	0.52%
2022/08/08	7.1	43.22	29	43.20	43.20	-21.9	1,492	-1.47%
2022/08/05	0	47.80	0	0.00	47.95	0	1,389	0.00%
2022/08/04	0.1	47.88	0	0.00	47.45	0.1	1,372	0.00%
2022/08/03	0.1	49.05	0	0.00	48.50	0.1	1,366	0.01%
2022/08/01	0	50.80	27	50.70	50.70	-27	1,349	-2.00%
2022/07/29	2	50.35	0	0.00	50.60	2	1,335	0.15%
2022/07/26	0	0.00	5	50.80	50.20	-5	1,311	-0.38%
2022/07/25	14	50.65	8	50.31	50.60	6	1,292	0.47%
2022/07/22	0	0.00	42	51.83	51.70	-42	1,260	-3.33%
2022/07/21	0	53.60	1	53.40	53.40	-1	1,201	-0.08%
2022/07/20	7.2	59.31	0	0.00	59.20	7.2	1,146	0.63%
2022/07/19	11	59.35	0	0.00	59.00	11	1,096	1.00%
2022/07/18	1	62.00	0.2	61.80	61.30	0.8	1,019	0.08%
2022/07/14	0.1	61.10	3	61.40	61.50	-3	961	-0.31%
2022/07/12	0.1	59.98	5	59.88	60.30	-4.9	958	-0.52%
2022/07/11	0.1	60.40	0	0.00	60.40	0.1	959	0.01%
2022/07/08	0	0.00	15	59.27	59.10	-15	958	-1.56%
2022/07/06	2	59.90	6	59.50	59.30	-4	980	-0.41%
2022/07/05	1	60.80	1	60.90	60.90	0	1,000	0.00%
2022/07/04	22	60.78	1	60.30	60.50	21	1,021	2.06%
2022/07/01	1	61.99	46	61.61	60.80	-45	1,061	-4.24%
2022/06/29	1	62.90	0	0.00	63.40	1	1,102	0.09%
2022/06/27	3	64.40	0	0.00	64.20	3	1,163	0.26%
2022/06/24	11	64.00	3	64.00	64.10	8	1,223	0.65%
2022/06/23	0	0.00	13	63.57	63.80	-13	1,235	-1.05%
2022/06/22	0	0.00	8	63.50	62.80	-8	1,229	-0.65%
2022/06/21	0	0.00	1	63.00	63.00	-1	1,226	-0.08%
2022/06/20	1	62.00	0	0.00	61.80	1	1,199	0.09%
2022/06/17	1	62.00	0	0.00	62.20	1	1,201	0.08%
2022/06/16	8	62.94	0	0.00	62.70	8	1,201	0.67%
2022/06/15	18.1	62.71	0	0.00	62.80	18.1	1,233	1.47%
2022/06/14	4	62.08	4	62.15	62.40	0	1,291	0.00%
2022/06/13	2	62.10	1	62.20	62.10	1	1,312	0.08%
2022/06/10	8	63.29	1	63.30	63.50	7	1,305	0.54%
2022/06/09	11	63.29	1	63.20	63.40	10	1,310	0.76%
2022/06/08	13	62.88	0	0.00	63.20	13	1,309	0.99%
2022/06/07	0	62.30	0	0.00	62.40	0	1,308	0.00%
2022/06/06	2	62.50	0	0.00	62.40	2	1,322	0.15%
2022/06/02	1	62.50	0	0.00	62.40	1	1,336	0.08%
2022/06/01	2.1	62.85	1	62.50	62.60	1.1	1,344	0.08%
2022/05/31	2	62.00	0	0.00	62.40	2	1,338	0.15%
2022/05/30	2.1	61.69	0	0.00	61.80	2.1	1,331	0.16%
2022/05/27	2.1	61.50	0	0.00	61.20	2.1	1,324	0.16%
2022/05/26	0.1	60.90	10	61.30	61.10	-10	1,321	-0.75%
2022/05/25	0	60.80	0	0.00	61.00	0	1,324	0.00%
2022/05/24	1	60.70	0	61.20	60.80	1	1,329	0.07%
2022/05/20	11	61.31	0	0.00	61.40	11	1,324	0.83%
2022/05/19	2.1	61.05	0	0.00	61.20	2.1	1,324	0.16%
2022/05/18	4	60.73	0	0.00	60.80	4	1,307	0.31%
2022/05/17	12.1	60.62	0	0.00	60.10	12.1	1,295	0.93%
2022/05/16	14	60.20	0	0.00	60.40	14	1,286	1.09%
2022/05/13	12.1	59.32	0	0.00	60.20	12.1	1,271	0.95%
2022/05/12	1.2	58.64	1	58.50	58.90	0.2	1,259	0.01%
2022/05/11	4	58.98	1	58.90	58.90	3	1,247	0.24%
2022/05/10	3	57.10	0	0.00	57.40	3	1,225	0.25%
2022/05/09	0	58.00	0	0.00	56.90	0	1,211	0.00%
2022/05/06	0	58.70	3	58.70	58.70	-3	1,188	-0.25%
2022/05/05	2	59.40	0	0.00	59.40	2	1,179	0.17%
2022/04/29	0	58.90	0	0.00	58.90	0	1,199	0.00%
2022/04/28	1	58.90	3	58.63	58.50	-2	1,196	-0.17%
2022/04/27	4	59.00	0	0.00	59.10	4	1,177	0.34%
2022/04/26	0	0.00	1	59.30	59.90	-1	1,163	-0.09%
2022/04/25	1	59.00	0	0.00	58.80	1	1,151	0.09%
2022/04/22	0	60.10	1	59.90	60.20	-1	1,141	-0.09%
2022/04/21	1	60.20	0	0.00	60.00	1	1,138	0.09%
2022/04/12	0	58.40	0	0.00	58.40	0	1,101	0.00%
2022/04/11	0.1	59.00	0	0.00	58.50	0.1	1,078	0.01%
2022/04/08	3	59.33	0	0.00	59.40	3	1,051	0.29%
2022/04/07	2	59.15	0	0.00	58.80	2	1,029	0.20%
2022/04/06	1	59.60	0	0.00	59.60	1	987	0.10%
2022/04/01	0	60.30	1	60.20	60.10	-1	952	-0.10%
2022/03/30	3.5	60.50	0	0.00	60.40	3.5	890	0.40%
2022/03/29	1	60.40	2	60.40	60.00	-1	847	-0.12%
2022/03/28	1	61.10	0	0.00	61.00	1	793	0.13%
2022/03/25	1	61.70	0	0.00	61.60	1	770	0.13%
2022/03/24	3	62.00	0	0.00	61.80	3	762	0.39%
2022/03/23	2	62.10	0	0.00	62.10	2	752	0.27%
2022/03/22	1	61.60	0	0.00	61.80	1	733	0.14%
2022/03/18	16	61.41	1	61.50	61.30	15	696	2.15%
2022/03/17	2.6	61.67	0	0.00	61.50	2.6	669	0.38%
2022/03/16	26	62.54	0	0.00	62.30	26	600	4.33%
2022/03/15	0	62.20	5	62.50	62.10	-5	573	-0.87%
2022/03/14	5	62.80	0	0.00	62.90	5	574	0.87%
2022/03/09	0.1	60.51	0	0.00	60.00	0.1	556	0.01%
2022/03/08	0.1	61.30	0	0.00	60.10	0.1	546	0.01%
2022/03/07	0	0.00	1	62.50	61.60	-1	536	-0.19%
2022/03/04	0	62.70	7	62.60	62.80	-7	538	-1.29%
2022/03/03	0	63.08	0	0.00	63.10	0	551	0.00%
2022/02/25	0.1	62.00	0	0.00	62.20	0.1	572	0.01%
2022/02/24	2.1	62.63	0	0.00	62.00	2.1	578	0.37%
2022/02/23	1.1	63.80	0	0.00	63.60	1.1	573	0.18%
2022/02/22	0.1	63.50	0	0.00	63.30	0.1	588	0.01%
2022/02/21	2.1	64.48	0	0.00	64.50	2.1	590	0.36%
2022/02/18	4.1	63.60	0	0.00	63.50	4.1	594	0.69%
2022/02/17	0	63.50	0	0.00	63.50	0	597	0.00%
2022/02/16	4	62.50	0	0.00	63.00	4	601	0.66%
2022/02/14	0	61.60	0	0.00	61.20	0	628	0.00%
2022/02/08	3	62.10	0	0.00	62.00	3	709	0.42%
2022/02/07	0.1	61.60	0	0.00	61.60	0.1	709	0.01%
2022/01/26	1.1	61.01	34	60.22	61.10	-33	714	-4.61%
2022/01/24	0.1	61.70	0	0.00	61.90	0.1	702	0.01%
2022/01/21	0.1	62.60	0	0.00	62.10	0.1	701	0.01%
2022/01/20	0	62.80	0	0.00	62.70	0	699	0.00%
2022/01/19	2.1	63.39	0	0.00	62.90	2.1	701	0.29%
2022/01/17	0.1	62.80	0	0.00	62.60	0.1	712	0.01%
2022/01/14	0.1	63.78	0	0.00	63.50	0.1	711	0.01%
2022/01/13	0	0.00	1	64.20	63.90	-1	717	-0.14%
2022/01/12	1	63.70	0	0.00	63.70	1	720	0.14%
2022/01/11	2	64.20	0	0.00	64.10	2	724	0.28%
2022/01/10	1.1	63.51	0	0.00	63.70	1.1	724	0.14%
2022/01/07	0.1	63.94	2	63.95	64.00	-1.9	733	-0.26%
2022/01/05	2	64.05	0	0.00	64.10	2	746	0.27%
2022/01/03	0.1	63.90	3	63.60	63.70	-3	830	-0.36%
2021/12/30	0	63.70	0	0.00	63.40	0	842	0.00%
2021/12/24	1	63.30	0	0.00	63.40	1	907	0.11%
2021/12/23	0	63.10	0	0.00	62.90	0	924	0.00%
2021/12/21	0	63.30	0	0.00	63.10	0	947	0.00%
2021/12/20	0	63.30	0	0.00	63.50	0	961	0.00%
2021/12/16	0	63.60	0	0.00	63.40	0	996	0.00%
2021/12/15	0	63.50	0	0.00	63.60	0	1,051	0.00%
2021/12/14	0	63.20	0	0.00	62.90	0	1,143	0.00%
2021/12/13	1	64.00	0	0.00	63.70	1	1,164	0.09%
2021/12/10	0	64.90	1	64.60	64.60	-1	1,201	-0.08%
2021/12/09	0	65.00	1	64.80	64.70	-1	1,238	-0.08%
2021/12/07	0.1	65.00	0	0.00	65.00	0.1	1,285	0.00%
2021/12/06	1	64.81	0	0.00	64.70	1	1,285	0.08%
2021/12/02	0.1	65.40	0	0.00	65.00	0.1	1,300	0.00%
2021/12/01	0.1	65.20	13	64.60	65.30	-12.9	1,306	-0.99%
2021/11/30	0	64.70	0	0.00	65.70	0	1,316	0.00%
2021/11/29	0	64.60	0	0.00	64.60	0	1,313	0.00%
2021/11/26	0	65.10	0	0.00	64.70	0	1,314	0.00%
2021/11/25	0.1	65.58	0	0.00	65.70	0.1	1,306	0.00%
2021/11/24	0	65.50	0	0.00	65.90	0	1,310	0.00%
2021/11/23	0.1	65.69	4.4	65.44	65.40	-4.3	1,316	-0.33%
2021/11/22	2	65.95	4	65.80	66.00	-2	1,313	-0.15%
2021/11/19	0	66.37	0	0.00	66.00	0	1,308	0.00%
2021/11/18	1	66.10	1	66.40	66.40	0	1,300	0.00%
2021/11/17	0	66.67	0	0.00	66.70	0	1,301	0.00%
2021/11/15	2	66.80	5	66.60	66.90	-3	1,299	-0.23%
2021/11/12	0	67.10	0	0.00	67.10	0	1,302	0.00%
2021/11/11	1	66.40	15	66.56	66.30	-14	1,311	-1.07%
2021/11/10	7	67.03	0	0.00	67.30	7	1,313	0.53%
2021/11/09	4	70.30	0	0.00	70.80	4	1,266	0.32%
2021/11/04	0	0.00	1	69.60	69.60	-1	1,288	-0.08%
2021/11/02	1.1	69.16	0	0.00	69.00	1.1	1,335	0.08%
2021/10/29	2	69.40	0	0.00	69.30	2	1,444	0.14%
2021/10/26	7	70.36	0	0.00	70.60	7	1,499	0.47%
2021/10/25	0	0.00	4.1	69.39	70.00	-4.1	1,508	-0.27%
2021/10/22	2	69.70	0	0.00	69.20	2	1,525	0.13%
2021/10/20	4	70.00	0	0.00	69.50	4	1,582	0.25%
2021/10/18	0	70.30	0	0.00	70.00	0	1,805	0.00%
2021/10/15	1	69.80	1	70.40	70.00	0	1,889	0.00%
2021/10/14	2	70.00	0	0.00	69.80	2	1,950	0.10%
2021/10/13	0	0.00	20	70.00	70.00	-20	2,029	-0.99%
2021/10/12	5.1	69.95	2	69.50	69.20	3.1	2,060	0.15%
2021/10/08	2	73.35	1	73.90	73.80	1	2,029	0.05%
2021/10/01	0.1	72.61	0.4	71.50	71.30	-0.3	2,106	-0.01%
2021/09/30	2	72.80	0	0.00	73.90	2	2,102	0.10%
2021/09/29	0	72.30	21	72.63	73.30	-21	2,101	-1.00%
2021/09/28	1	73.50	0	0.00	73.40	1	2,113	0.05%
2021/09/27	1	73.70	0.9	73.10	73.30	0.1	2,125	0.00%
2021/09/24	0.1	73.76	0	0.00	73.50	0.1	2,120	0.01%
2021/09/23	5	74.00	1	74.30	74.10	4	2,108	0.19%
2021/09/22	5	72.61	3	73.97	73.20	2	2,107	0.10%
2021/09/17	6	72.47	2	73.70	74.00	4	2,070	0.19%
2021/09/16	5	71.70	0	0.00	71.80	5	2,038	0.25%
2021/09/15	0	0.00	1	71.70	71.70	-1	2,063	-0.05%
2021/09/14	1.1	69.82	1	70.80	71.20	0.1	2,020	0.00%
2021/09/13	0	0.00	2	70.30	70.30	-2	1,991	-0.10%
2021/09/09	0	0.00	0	66.60	66.40	0	1,991	0.00%
2021/09/07	1	67.60	0	0.00	67.80	1	2,013	0.05%
2021/09/03	0	0.00	2	69.40	69.30	-2	2,044	-0.10%
2021/09/02	0.1	68.60	1	68.90	68.70	-0.9	2,047	-0.04%
2021/09/01	6	69.13	1	69.00	68.50	5	2,048	0.24%
2021/08/31	9	67.91	4	67.60	68.10	5	2,044	0.24%
2021/08/30	6	66.80	1	66.80	67.10	5	2,059	0.24%
2021/08/26	3.1	65.48	0	0.00	65.50	3.1	2,100	0.15%
2021/08/25	0.1	66.00	1	66.30	66.00	-0.9	2,149	-0.04%
2021/08/24	15	66.01	0	0.00	65.40	15	2,185	0.69%
2021/08/23	0	0.00	0.1	65.80	65.80	-0.1	2,207	0.00%
2021/08/20	1	64.40	0	0.00	64.20	1	2,215	0.05%
2021/08/19	7	64.99	1	64.50	64.40	6	2,222	0.27%
2021/08/18	1	63.90	0	0.00	65.90	1	2,224	0.04%
2021/08/17	4	66.60	1	65.90	64.70	3	2,240	0.13%
2021/08/16	12.1	67.06	0	0.00	66.30	12.1	2,238	0.54%
2021/08/13	6	69.00	0	0.00	68.60	6	2,233	0.27%
2021/08/11	0	0.00	24	68.50	69.00	-24	2,252	-1.07%
2021/08/06	6	71.43	2	71.60	71.60	4	2,363	0.17%
2021/08/05	11.1	71.00	2	71.25	70.80	9.1	2,372	0.38%
2021/08/04	7	69.30	18	70.51	70.60	-11	2,440	-0.45%
2021/08/03	0.2	66.90	1	67.10	67.30	-0.8	2,413	-0.03%
2021/07/30	0	0.00	2	65.80	66.40	-2	2,436	-0.08%
2021/07/28	0	0.00	0.3	64.10	64.10	-0.3	2,476	-0.01%
2021/07/26	3	64.80	0	0.00	64.70	3	2,512	0.12%
2021/07/23	24.3	65.92	6	65.22	66.40	18.3	2,486	0.74%
2021/07/22	0.3	64.38	10	62.30	63.00	-9.7	2,428	-0.40%
2021/07/21	18.7	71.45	4	70.83	71.00	14.7	2,310	0.63%
2021/07/20	2.1	71.51	0	0.00	71.30	2.1	2,241	0.09%
2021/07/19	13.1	72.74	0	0.00	72.60	13.1	2,203	0.59%
2021/07/16	2	74.20	0	0.00	74.00	2	2,202	0.09%
2021/07/15	3	73.60	17	73.28	73.50	-14	2,214	-0.63%
2021/07/14	0.2	74.10	0	0.00	72.50	0.2	2,221	0.01%
2021/07/13	2.4	76.03	12	76.00	75.30	-9.6	2,208	-0.43%
2021/07/12	1	76.00	5	76.70	76.50	-4	2,212	-0.18%
2021/07/09	0.5	76.70	1	76.80	76.80	-0.5	2,219	-0.02%
2021/07/07	1	76.00	10	75.58	76.00	-9	2,302	-0.39%
2021/07/06	1	76.60	1.1	76.67	76.30	-0.1	2,318	-0.01%
2021/07/05	0	0.00	3.3	77.09	76.30	-3.3	2,343	-0.14%
2021/07/02	8.1	76.99	0	0.00	76.00	8.1	2,337	0.35%
2021/07/01	0.1	76.50	0	0.00	76.80	0.1	2,339	0.00%
2021/06/30	0.1	76.40	0	0.00	76.80	0.1	2,372	0.00%
2021/06/29	2	76.90	2	76.75	76.50	0	2,397	0.00%
2021/06/28	7	76.40	6	76.50	76.90	1	2,435	0.04%
2021/06/25	18	75.94	7.9	76.67	75.50	10.1	2,468	0.41%
2021/06/24	28	73.33	4.1	74.00	74.50	23.9	2,513	0.95%
2021/06/22	0	0.00	17	72.07	72.00	-17	2,996	-0.57%
2021/06/21	1.1	71.65	0	0.00	71.90	1.1	3,001	0.04%
2021/06/18	1	72.60	0	0.00	72.30	1	3,017	0.03%
2021/06/17	0.2	72.50	1	72.80	72.80	-0.8	3,026	-0.03%
2021/06/16	1.5	72.23	1	72.30	72.50	0.5	3,042	0.02%
2021/06/15	0.1	72.30	3	72.40	72.10	-2.9	3,038	-0.10%
2021/06/11	0	0.00	9	72.01	71.30	-9	3,041	-0.30%
2021/06/10	2.1	71.06	2	71.40	71.10	0.1	3,049	0.00%
2021/06/09	1	71.20	0	0.00	71.30	1	3,041	0.03%
2021/06/08	0	0.00	2	72.00	72.00	-2	3,038	-0.07%
2021/06/07	0	0.00	4	72.18	72.40	-4	3,049	-0.13%
2021/06/04	0	0.00	2.3	71.99	71.80	-2.3	3,028	-0.08%
2021/06/02	40	71.16	4	71.50	71.80	36	2,979	1.21%
2021/06/01	17	68.73	3	70.20	70.20	14	2,926	0.48%
2021/05/31	63	68.10	0	0.00	68.60	63	2,896	2.18%
2021/05/28	0	0.00	5	67.80	67.80	-5	2,889	-0.17%
2021/05/26	12	68.18	0	0.00	68.00	12	2,874	0.42%
2021/05/25	0	0.00	2	68.10	67.80	-2	2,866	-0.07%
2021/05/24	1	67.70	1	67.40	67.80	0	2,845	0.00%
2021/05/20	0.1	66.80	1	66.80	66.70	-0.9	2,827	-0.03%
2021/05/19	6	66.70	2	67.00	66.70	4	2,817	0.14%
2021/05/18	14	66.25	0	0.00	67.40	14	2,796	0.50%
2021/05/17	0.2	65.35	0	0.00	63.80	0.2	2,762	0.01%
2021/05/14	8	67.51	0.1	67.30	67.00	7.9	2,695	0.29%
2021/05/13	9	68.12	4	67.20	67.80	5	2,639	0.19%
2021/05/12	0	67.60	25	66.29	69.00	-25	2,603	-0.96%
2021/05/11	22	69.04	5	69.80	69.50	17	2,504	0.68%
2021/05/10	0	0.00	33	71.81	72.10	-33	2,453	-1.35%
2021/05/06	0	0.00	1	69.60	69.60	-1	2,403	-0.04%
2021/05/04	2	68.25	3	68.60	68.50	-1	2,328	-0.04%
2021/04/29	39	73.10	1	71.70	71.70	38	2,264	1.68%
2021/04/28	30	72.02	1	72.10	72.40	29	2,271	1.28%
2021/04/27	6	70.90	0	0.00	71.30	6	2,271	0.26%
2021/04/26	0	0.00	3	70.47	70.20	-3	2,254	-0.13%
2021/04/22	0	0.00	1	71.80	70.10	-1	2,243	-0.04%
2021/04/21	3	71.70	34	70.88	71.60	-31	2,172	-1.43%
2021/04/20	0	69.90	0	0.00	70.00	0	2,128	0.00%
2021/04/19	2	69.50	3	69.40	69.60	-1	2,102	-0.05%
2021/04/16	2	68.00	2.8	67.91	68.10	-0.8	2,075	-0.04%
2021/04/15	4	67.38	0	0.00	67.20	4	2,046	0.20%
2021/04/14	1	66.60	6.2	67.48	67.50	-5.2	2,037	-0.26%
2021/04/13	1	67.00	2.4	67.07	67.70	-1.4	2,036	-0.07%
2021/04/12	11	66.90	2	66.85	66.70	9	2,000	0.45%
2021/04/09	4	65.65	0	0.00	66.60	4	1,996	0.20%
2021/04/08	32	65.80	0	0.00	65.90	32	1,979	1.62%
2021/04/07	1	66.00	0	0.00	66.10	1	1,967	0.05%
2021/04/06	4	66.20	0	0.00	66.10	4	1,945	0.21%
2021/04/01	0	0.00	1	66.40	66.40	-1	1,913	-0.05%
2021/03/31	3	66.47	111.1	66.16	66.30	-108.1	1,902	-5.68%	大賣/鉅額交易
2021/03/30	3	66.67	1	66.70	66.70	2	1,854	0.11%
2021/03/29	3.3	66.20	4	66.10	67.00	-0.7	1,807	-0.04%
2021/03/26	12	65.32	11	65.68	66.30	1	1,710	0.06%
2021/03/25	4	65.10	6	65.10	65.10	-2	1,346	-0.15%
2021/03/24	0	0.00	2	59.20	59.20	-2	1,186	-0.17%
2021/03/22	0	0.00	1.5	54.08	54.40	-1.5	1,145	-0.13%
2021/03/17	1	52.20	0	0.00	51.50	1	1,068	0.09%
2021/03/16	1	52.60	0	0.00	52.90	1	1,043	0.10%
2021/03/12	0	0.00	4	51.08	51.40	-4	1,022	-0.39%
2021/03/11	0	0.00	1	50.20	50.80	-1	1,041	-0.10%
2021/03/10	0	0.00	1	49.75	49.70	-1	1,031	-0.10%
2021/03/04	15	48.86	0	0.00	49.15	15	1,060	1.42%
2021/03/03	0	0.00	26	48.53	49.70	-26	1,055	-2.46%
2021/03/02	26	48.18	10	48.60	48.10	16	1,038	1.54%
2021/02/26	10	48.13	0	0.00	48.10	10	1,042	0.96%
2021/02/23	0	0.00	1	48.20	48.70	-1	1,063	-0.09%
2021/02/19	1	47.60	36	47.71	47.65	-35	1,081	-3.24%
2021/02/18	3	47.50	0	0.00	47.55	3	1,082	0.28%
2021/02/17	8	47.50	0	0.00	47.45	8	1,087	0.74%
2021/02/04	25	47.35	0	0.00	46.55	25	1,089	2.29%
2021/02/03	7	47.21	7	47.60	47.65	0	1,095	0.00%
2021/02/02	5	46.65	15	47.55	47.50	-10	1,093	-0.91%
2021/02/01	0	0.00	3	46.60	46.80	-3	1,087	-0.28%
2021/01/29	5	46.55	0	0.00	46.45	5	1,089	0.46%
2021/01/28	5	46.75	0	0.00	46.55	5	1,084	0.46%
2021/01/22	5	46.80	5	47.50	47.60	0	1,082	0.00%
2021/01/21	3	46.50	3	47.00	47.55	0	1,065	0.00%
2021/01/20	5	46.94	1	46.85	46.45	4	1,045	0.38%
2021/01/15	2	48.55	0	0.00	48.45	2	992	0.20%
2021/01/14	4	49.43	0	0.00	49.50	4	972	0.41%
2021/01/07	104	50.80	0	0.00	50.20	104	914	11.37%	大買/鉅額交易
2021/01/06	1	50.60	0	0.00	51.10	1	903	0.11%
2021/01/05	3	51.33	0	0.00	50.80	3	872	0.34%
2021/01/04	2	53.25	5.2	52.29	53.30	-3.2	835	-0.38%
2020/12/23	6	47.69	6	48.00	47.80	0	743	0.00%
2020/12/22	3	48.15	13	48.40	47.60	-10	748	-1.34%
2020/12/21	5	47.82	0	0.00	48.10	5	765	0.65%
2020/12/17	5	48.45	0	0.00	48.20	5	766	0.65%
2020/12/16	1	47.80	9.4	48.34	48.75	-8.4	773	-1.09%
2020/12/11	0	0.00	0	48.20	48.40	0	787	0.00%
2020/12/10	0	0.00	4	48.60	48.20	-4	793	-0.50%
2020/12/09	2	48.10	0	0.00	48.20	2	793	0.25%
2020/12/08	17	48.14	0	0.00	48.25	17	793	2.14%
2020/12/07	0	0.00	1	48.00	48.35	-1	804	-0.12%
2020/12/03	0	0.00	7	49.26	49.25	-7	789	-0.89%
2020/12/01	7	48.46	0	0.00	48.50	7	784	0.89%
2020/11/30	1	48.85	0	0.00	48.20	1	787	0.13%
2020/11/26	0	0.00	0.8	48.90	48.95	-0.8	783	-0.10%
2020/11/19	1	49.55	0	49.50	49.70	1	799	0.12%
2020/11/18	0	0.00	1	50.80	50.60	-1	795	-0.13%
2020/11/17	0	0.00	2	48.23	48.70	-2	791	-0.25%
2020/11/13	5	47.80	0	0.00	47.40	5	830	0.60%
2020/10/26	0	0.00	1	45.30	45.40	-1	1,004	-0.10%
2020/10/16	0	0.00	2	43.75	44.40	-2	1,033	-0.19%
2020/10/15	0	0.00	2	44.10	43.85	-2	1,038	-0.19%
2020/10/06	0	0.00	1	43.80	44.40	-1	1,013	-0.10%
2020/09/18	0	0.00	1	43.20	43.15	-1	952	-0.10%
2020/09/11	0	0.00	2	42.08	42.15	-2	942	-0.21%
2020/09/09	0	0.00	1	42.35	42.30	-1	936	-0.11%
2020/09/02	0	0.00	2	43.20	42.60	-2	973	-0.21%
2020/08/28	1	42.45	0	0.00	42.60	1	1,023	0.10%
2020/08/12	2	41.00	0	0.00	40.70	2	1,003	0.20%
2020/08/11	0	0.00	1	41.20	40.70	-1	1,084	-0.09%
2020/08/06	0	0.00	1	39.90	39.90	-1	1,144	-0.09%
2020/08/03	0	0.00	1	39.00	39.00	-1	1,155	-0.09%
2020/07/30	0	0.00	1	38.60	38.95	-1	1,142	-0.09%
2020/07/29	0	0.00	1	38.50	38.50	-1	1,118	-0.09%
2020/07/15	1	38.05	0	0.00	37.95	1	1,235	0.08%
2020/07/03	0	0.00	0	37.15	37.25	0	1,448	0.00%
2020/07/02	1	37.10	0.4	36.95	37.05	0.6	1,468	0.04%
2020/06/30	0	0.00	2	37.15	36.70	-2	1,495	-0.13%
2020/06/29	0	0.00	1	38.35	37.05	-1	1,506	-0.07%
2020/06/22	1	38.80	0	0.00	38.35	1	1,544	0.06%
2020/06/19	0	0.00	0.4	39.00	39.10	-0.4	1,541	-0.03%
2020/06/16	0	0.00	3	39.20	39.15	-3	1,539	-0.19%
2020/06/12	0	0.00	1	37.45	38.25	-1	1,547	-0.06%
2020/06/11	1	38.75	1	39.00	38.40	0	1,536	0.00%
2020/06/09	0	0.00	1	39.00	39.20	-1	1,525	-0.07%
2020/06/05	1	38.00	0	0.00	37.80	1	1,496	0.07%
2020/06/04	2	37.75	2	37.68	38.10	0	1,486	0.00%
2020/06/03	0	0.00	1	36.45	36.85	-1	1,459	-0.07%
2020/06/02	1	36.15	0	0.00	36.15	1	1,444	0.07%
2020/05/28	1	35.80	4	36.55	36.00	-3	1,445	-0.21%
2020/05/27	1	35.85	3	36.25	36.00	-2	1,448	-0.14%
2020/05/26	0	0.00	5	36.27	36.25	-5	1,456	-0.34%
2020/05/25	0	0.00	13	35.97	36.10	-13	1,453	-0.89%
2020/05/22	1	36.00	7	36.48	35.80	-6	1,437	-0.42%
2020/05/21	6	36.27	10	36.23	36.30	-4	1,422	-0.28%
2020/05/20	9	36.46	7	36.52	36.45	2	1,395	0.14%
2020/05/19	19	36.02	7	36.60	36.60	12	1,371	0.87%
2020/05/18	11	32.78	4	33.55	35.35	7	1,301	0.54%
2020/05/15	12	32.30	1	32.45	32.45	11	1,214	0.91%
2020/05/14	0	0.00	5	29.75	29.50	-5	1,137	-0.44%
2020/05/13	5	30.25	0	0.00	29.80	5	1,130	0.44%
2020/05/12	1	30.50	0	0.00	30.30	1	1,121	0.09%
2020/05/04	0	0.00	2	31.03	31.05	-2	1,108	-0.18%
2020/04/30	0.1	31.70	0	31.70	31.95	0.1	1,102	0.01%
2020/04/28	1	31.25	1	31.45	31.30	0	1,097	0.00%
2020/04/24	1	31.10	0	0.00	31.10	1	1,085	0.09%
2020/04/23	12	30.78	11	31.91	31.70	1	1,071	0.09%
2020/04/22	0	0.00	2	29.55	30.15	-2	1,022	-0.20%
2020/04/21	1	28.90	0	0.00	28.80	1	996	0.10%
2020/04/17	0	0.00	10	30.85	30.35	-10	956	-1.05%
2020/04/16	5	31.20	26	30.68	30.70	-21	918	-2.29%
2020/04/15	0	0.00	4	30.50	30.90	-4	873	-0.46%
2020/04/14	1	28.80	0	0.00	29.30	1	841	0.12%
2020/04/13	1	29.10	0	0.00	29.00	1	826	0.12%
2020/04/10	1	29.10	0	0.00	29.95	1	811	0.12%
2020/04/09	13	27.59	0	0.00	27.65	13	784	1.66%
2020/04/08	11	26.72	0	0.00	27.70	11	765	1.44%
2020/04/07	9	26.25	0	0.00	26.20	9	715	1.26%
2020/04/06	12	25.35	0	0.00	26.20	12	696	1.72%
2020/03/31	1	25.35	33	25.30	24.90	-32	662	-4.83%
2020/03/27	2	26.10	0	0.00	25.90	2	626	0.32%
2020/03/25	1	26.65	0	0.00	26.55	1	590	0.17%
2020/03/10	0.1	34.35	1	34.35	34.60	-0.9	539	-0.17%
2020/03/09	0	0.00	21	34.84	34.35	-21	537	-3.91%
2020/03/04	0	0.00	0.4	35.55	35.70	-0.4	532	-0.08%
2020/03/02	1	34.85	0	0.00	35.00	1	535	0.19%
2020/02/19	0	0.00	0.1	36.85	36.85	-0.1	529	-0.01%
2020/02/10	2	35.95	0	0.00	35.55	2	511	0.39%
2020/01/30	0.1	37.35	0	0.00	37.35	0.1	546	0.01%
2020/01/08	0	38.35	0	0.00	38.40	0	582	0.00%
2020/01/02	20	39.00	0	0.00	39.10	20	657	3.04%
2019/12/18	0	0.00	1	38.80	39.10	-1	809	-0.12%
2019/12/17	1	38.80	0	0.00	38.80	1	812	0.12%
2019/12/12	0.1	39.00	0	0.00	39.00	0.1	813	0.01%
2019/12/04	0	0.00	0.9	38.90	39.05	-0.9	851	-0.10%
2019/12/02	1	39.20	0	0.00	39.30	1	881	0.11%
2019/11/29	1	39.40	0	0.00	39.25	1	913	0.11%
2019/11/28	0.1	39.55	0	0.00	39.60	0.1	928	0.01%
2019/11/26	0	0.00	1	39.85	39.75	-1	963	-0.10%
2019/11/25	1	39.20	0	0.00	39.25	1	967	0.10%
2019/11/22	1	39.80	0	0.00	39.55	1	977	0.10%
2019/11/15	2	40.25	0	0.00	40.50	2	1,148	0.17%
2019/11/04	0	0.00	0.4	41.55	41.90	-0.4	1,236	-0.03%
2019/11/01	0	0.00	0.1	41.30	41.30	-0.1	1,246	-0.01%
2019/10/31	0	0.00	2	41.23	41.40	-2	1,271	-0.16%
2019/10/30	1	40.30	0	0.00	40.35	1	1,282	0.08%
2019/10/29	1	40.90	0	0.00	41.00	1	1,287	0.08%
2019/10/28	1	41.55	0	0.00	41.60	1	1,284	0.08%
2019/10/25	0	0.00	0.1	41.95	41.95	-0.1	1,322	-0.01%
2019/10/22	1	42.15	0	0.00	42.10	1	1,460	0.07%
2019/10/16	1	42.75	0	0.00	42.45	1	1,556	0.06%
2019/10/15	0	0.00	2	42.90	43.55	-2	1,556	-0.13%
2019/10/14	1.1	41.95	0	0.00	42.20	1.1	1,570	0.07%
2019/10/09	2	42.60	0	0.00	42.85	2	1,557	0.13%
2019/10/08	1	44.00	0	0.00	43.00	1	1,571	0.06%
2019/10/07	7	44.96	0	0.00	44.80	7	1,556	0.45%
2019/09/25	1	24.40	1	24.65	24.65	0	1,553	0.00%
2019/09/23	0	0.00	1	24.60	24.80	-1	1,530	-0.07%
2019/09/20	2	24.55	0	0.00	24.35	2	1,537	0.13%
2019/09/19	1	24.95	0	0.00	24.90	1	1,524	0.07%
2019/09/16	0	0.00	1	25.20	25.25	-1	1,533	-0.07%
2019/09/12	0	0.00	1	25.29	25.30	-1	1,543	-0.07%
2019/09/06	1	25.20	0	0.00	25.25	1	1,529	0.07%
2019/09/05	0	0.00	31	25.20	25.30	-31	1,536	-2.02%
2019/09/03	30	25.30	2	25.15	25.15	28	1,530	1.83%
2019/08/30	1	25.10	0	0.00	25.00	1	1,519	0.07%
2019/08/28	2	25.33	0	0.00	25.25	2	1,502	0.13%
2019/08/27	0	0.00	2	25.70	25.35	-2	1,493	-0.13%
2019/08/26	0	0.00	2.1	25.18	25.45	-2.1	1,479	-0.14%
2019/08/23	2	24.95	4	24.78	25.05	-2	1,457	-0.14%
2019/08/22	3	24.38	0	0.00	24.55	3	1,460	0.21%
2019/08/20	0	0.00	15	23.75	23.80	-15	1,466	-1.02%
2019/08/16	15	23.75	0	0.00	23.75	15	1,469	1.02%
2019/08/14	0	0.00	1	23.25	23.15	-1	1,455	-0.07%
2019/08/13	0	0.00	1	23.60	23.25	-1	1,449	-0.07%
2019/08/12	4	24.05	6	24.20	24.00	-2	1,464	-0.14%
2019/08/06	1	24.65	0	0.00	24.90	1	1,388	0.07%
2019/08/05	1	24.95	0	0.00	25.00	1	1,385	0.07%
2019/08/02	0	0.00	8	25.15	25.15	-8	1,392	-0.57%
2019/08/01	2	25.33	0	0.00	25.35	2	1,393	0.14%
2019/07/29	6	25.90	0	0.00	25.90	6	1,387	0.43%
2019/07/25	1	25.70	0	0.00	25.55	1	1,367	0.07%
2019/07/23	1	25.95	0	0.00	25.95	1	1,334	0.07%
2019/07/19	1	26.20	2	26.50	26.15	-1	1,317	-0.08%
2019/07/18	3	26.52	0	0.00	26.45	3	1,279	0.23%
2019/07/16	0	0.00	5	28.20	28.05	-5	1,178	-0.42%
2019/07/08	0	0.00	1	28.25	28.20	-1	1,169	-0.09%
2019/07/03	1	27.70	0	0.00	27.70	1	1,254	0.08%
2019/06/19	0	0.00	1	27.50	27.35	-1	1,948	-0.05%
2019/06/04	0	0.00	0.3	27.50	27.40	-0.3	1,976	-0.02%
2019/05/27	0	0.00	1	27.60	27.60	-1	1,927	-0.05%
2019/05/17	7	27.74	6	27.80	27.80	1	1,823	0.05%
2019/05/14	0	0.00	1	27.10	27.40	-1	1,748	-0.06%
2019/05/13	0	0.00	2	27.10	27.25	-2	1,743	-0.11%
2019/05/10	1	27.10	0	0.00	27.25	1	1,742	0.06%
2019/05/08	1	27.35	0	0.00	27.50	1	1,708	0.06%
2019/05/06	1	27.60	0	0.00	27.45	1	1,696	0.06%
2019/05/02	0	0.00	5	27.70	27.65	-5	1,678	-0.30%
2019/04/26	4	27.75	0	0.00	27.80	4	1,657	0.24%
2019/04/17	1	27.80	0	0.00	27.80	1	1,582	0.06%
2019/04/15	0	0.00	5	27.85	27.75	-5	1,533	-0.33%
2019/04/12	2	28.00	5	28.00	28.00	-3	1,508	-0.20%
2019/04/11	0	0.00	0.1	28.30	28.30	-0.1	1,481	-0.01%
2019/04/10	0	0.00	1	28.50	28.60	-1	1,457	-0.07%
2019/04/08	0	0.00	3	28.48	28.55	-3	1,333	-0.23%
2019/04/03	0	0.00	9	28.01	28.05	-9	1,263	-0.71%
2019/04/02	1	28.05	0	0.00	28.00	1	1,195	0.08%
2019/04/01	5	28.00	0	0.00	28.30	5	1,121	0.45%
2019/03/29	24	28.90	120	28.92	28.50	-96	1,013	-9.47%	大賣/
2019/03/28	0	0.00	6	26.70	26.70	-6	572	-1.05%
2019/03/27	57	24.25	2	24.25	24.30	55	531	10.35%
2019/03/25	23	24.10	0	0.00	24.15	23	523	4.39%
2019/03/22	1	24.15	0	0.00	24.25	1	517	0.19%
2019/03/15	1	24.15	0	0.00	24.15	1	498	0.20%
2019/03/13	0	0.00	1	24.65	24.65	-1	508	-0.20%
2019/03/11	0	0.00	2	24.70	24.80	-2	599	-0.33%
2019/03/04	0	0.00	12	24.49	24.50	-12	613	-1.96%
2019/02/27	5	24.15	0	0.00	24.20	5	613	0.82%
2019/02/26	2	24.10	0	0.00	24.15	2	612	0.33%
2019/02/25	1	24.10	1	24.10	24.10	0	609	0.00%
2019/02/22	4	23.98	1	23.95	24.00	3	603	0.50%
2019/02/20	0	0.00	4	23.90	23.85	-4	600	-0.67%
2019/02/19	0	0.00	6	23.90	23.85	-6	595	-1.01%
2019/02/18	0	0.00	1	23.95	23.90	-1	602	-0.17%
2019/02/15	1	23.75	0	0.00	23.75	1	601	0.17%
2019/02/11	11	23.60	0	0.00	23.55	11	596	1.84%
2019/01/25	1	23.70	0	0.00	23.80	1	582	0.17%
2019/01/15	2	23.73	0	0.00	23.85	2	623	0.32%
2019/01/09	0	0.00	1	24.00	24.05	-1	647	-0.15%
2019/01/03	1	23.60	0	0.00	23.65	1	708	0.14%
2018/12/27	11	24.15	0	0.00	24.15	11	737	1.49%
2018/12/20	0	0.00	5	24.20	24.20	-5	763	-0.66%
2018/12/14	0	0.00	15	24.37	24.40	-15	776	-1.93%
2018/12/07	0	0.00	0.1	24.30	24.25	-0.1	802	-0.01%
2018/12/06	1	23.95	0	0.00	23.85	1	805	0.12%
2018/12/05	9	24.32	4	24.39	24.25	5	794	0.63%
2018/12/04	5	24.75	4	24.50	24.20	1	775	0.13%
2018/12/03	0	0.00	3	23.70	23.90	-3	719	-0.42%
2018/11/30	3	23.05	0	0.00	23.05	3	704	0.43%
2018/11/28	0	0.00	1	24.20	24.10	-1	705	-0.14%
2018/11/26	0	0.00	4.1	23.89	24.00	-4.1	723	-0.57%
2018/11/20	1	23.25	0	0.00	23.40	1	742	0.13%
2018/11/15	5	23.20	0	0.00	23.25	5	763	0.65%
2018/11/07	0	0.00	1	23.60	23.75	-1	810	-0.12%
2018/11/06	0	0.00	1	23.20	23.35	-1	814	-0.12%
2018/11/05	0.1	23.40	0	0.00	23.40	0.1	821	0.01%
2018/10/31	1	23.25	1	23.25	23.30	0	876	0.00%
2018/10/29	1	22.85	0	0.00	23.00	1	902	0.11%
2018/10/24	0	0.00	5	23.35	23.35	-5	921	-0.54%
2018/10/23	1	23.10	0	0.00	23.40	1	936	0.11%
2018/10/22	1	23.20	0	0.00	23.45	1	921	0.11%
2018/10/19	2	23.50	0	0.00	23.35	2	953	0.21%
2018/10/18	1	23.85	0	0.00	23.65	1	944	0.11%
2018/10/17	1	23.80	0	0.00	23.80	1	941	0.11%
2018/10/15	11	24.10	1	24.55	24.15	10	976	1.02%
2018/10/12	3	24.15	0	0.00	24.40	3	997	0.30%
2018/10/11	5	24.46	0	0.00	24.40	5	1,070	0.47%
2018/10/09	1	24.85	0	0.00	24.85	1	1,058	0.09%
2018/10/08	0	0.00	0.1	25.55	25.55	-0.1	1,089	-0.01%
2018/10/05	0	0.00	5	25.25	25.10	-5	1,087	-0.46%
2018/10/04	1	25.30	0	0.00	25.35	1	1,081	0.09%
2018/09/26	0	0.00	1	25.50	25.55	-1	1,074	-0.09%
2018/09/25	0	0.00	1	25.60	25.50	-1	1,078	-0.09%
2018/09/21	1	25.50	0	0.00	25.55	1	1,070	0.09%
2018/09/20	0.1	25.60	2	25.50	25.50	-1.9	1,072	-0.18%
2018/09/11	1	25.00	0	0.00	25.00	1	1,048	0.10%
2018/09/10	1	25.20	0	0.00	25.15	1	1,057	0.09%
2018/09/07	1	25.45	6	25.55	25.40	-5	1,072	-0.47%
2018/08/31	2	25.95	0	0.00	25.80	2	1,077	0.19%
2018/08/30	1	26.10	0	0.00	26.00	1	1,087	0.09%
2018/08/28	0.1	26.00	0	0.00	26.00	0.1	1,090	0.01%
2018/08/24	2	25.70	0	0.00	25.85	2	1,097	0.18%
2018/08/17	0	0.00	3	25.75	25.80	-3	1,109	-0.27%
2018/08/16	2	25.83	0	0.00	25.65	2	1,103	0.18%
2018/08/07	1	26.35	0	0.00	26.65	1	1,103	0.09%
2018/08/03	1	26.20	0	0.00	26.25	1	1,113	0.09%
2018/08/02	2	26.40	0	0.00	26.25	2	1,096	0.18%
2018/07/31	3	26.15	0	0.00	26.45	3	1,069	0.28%
2018/07/30	1	26.20	0	0.00	26.20	1	1,064	0.09%
2018/07/27	1	26.45	0	0.00	26.45	1	1,048	0.10%
2018/07/26	1	26.40	0	0.00	26.40	1	1,043	0.10%
2018/07/24	0	0.00	1	26.90	26.95	-1	1,022	-0.10%
2018/07/19	9	26.63	0	0.00	26.75	9	987	0.91%
2018/07/18	1	28.30	0	0.00	28.55	1	956	0.10%
2018/07/11	0	0.00	2	28.25	28.05	-2	830	-0.24%
2018/06/21	0	0.00	2	29.05	29.05	-2	950	-0.21%
2018/06/13	6	28.80	0	0.00	28.65	6	878	0.68%
2018/06/07	0	0.00	1	29.45	29.05	-1	886	-0.11%
2018/06/05	0	0.00	6	29.25	29.20	-6	880	-0.68%
2018/05/22	5	28.95	1	28.95	29.00	4	838	0.48%
2018/05/21	0	0.00	1	28.95	29.00	-1	835	-0.12%
2018/05/15	0	0.00	20	28.50	28.50	-20	825	-2.42%
2018/05/14	15	28.10	8	28.44	28.45	7	843	0.83%
2018/05/11	0	0.00	5	27.63	27.50	-5	812	-0.62%
2018/04/30	0	0.00	5	27.90	27.95	-5	825	-0.61%
2018/04/16	0	0.00	5.1	28.20	28.25	-5.1	868	-0.59%
2018/04/02	0	0.00	0.1	27.80	27.80	-0.1	862	-0.02%
2018/03/29	0	0.00	2	27.30	27.45	-2	848	-0.24%
2018/03/16	4	26.60	0	0.00	26.55	4	924	0.43%
2018/03/13	0	0.00	1	26.95	27.05	-1	918	-0.11%
2018/03/09	0	0.00	7	27.01	27.05	-7	937	-0.75%
2018/03/07	2	26.45	0	0.00	26.35	2	948	0.21%
2018/03/05	1	26.40	0	0.00	26.30	1	965	0.10%
2018/02/26	0	0.00	1	26.70	26.65	-1	980	-0.10%
2018/02/21	0	0.00	1	26.60	26.70	-1	1,010	-0.10%
2018/02/06	3	26.17	0	0.00	25.95	3	1,036	0.29%
2018/02/02	0	0.00	2	26.75	26.75	-2	1,009	-0.20%
2018/02/01	0	0.00	4	26.60	26.60	-4	1,009	-0.40%
2018/01/25	0	0.00	2	27.00	27.00	-2	1,020	-0.20%
2018/01/23	2	27.00	2	27.05	27.05	0	1,015	0.00%
2018/01/18	0	0.00	1	27.00	26.95	-1	980	-0.10%
2018/01/17	0	0.00	4	27.05	26.95	-4	976	-0.41%
2018/01/12	0	0.00	2.1	26.31	26.60	-2.1	961	-0.22%
2018/01/10	0	0.00	2	26.65	26.60	-2	951	-0.21%
2018/01/09	0	0.00	1	26.60	26.55	-1	952	-0.11%