華城 (1519)-永豐金-桃園券商分點個股進出

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
798
漲跌
▼37
漲幅
-4.43%
成交量
8,127張
產業
上市電機機械類股
616人加入追蹤

立即追蹤
本地時間:14:30

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

華城 (1519)籌碼相關－永豐金-桃園券商分點個股進出

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

永豐金-桃園券商分點個股進出
永豐金-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	6.1	814.63	6.3	817.19	798.00	-0.2	7,935	0.00%
2024/05/09	11.6	869.29	7	855.71	835.00	4.6	8,206	0.06%
2024/05/08	13.1	866.88	16.2	866.65	888.00	-3.1	8,398	-0.04%
2024/05/07	6	793.33	5.1	803.27	817.00	0.9	8,445	0.01%
2024/05/06	6	809.80	5	805.03	797.00	1	8,544	0.01%
2024/05/03	13.1	818.76	19	818.47	818.00	-6	8,615	-0.07%
2024/05/02	12.1	831.70	9	819.11	802.00	3.1	8,624	0.04%
2024/04/30	11.1	841.91	13.3	832.78	847.00	-2.2	8,719	-0.03%
2024/04/29	7	842.44	7	849.00	853.00	0	8,889	0.00%
2024/04/26	10	869.80	10	854.64	854.00	0	8,899	0.00%
2024/04/25	6	837.00	7.5	845.79	863.00	-1.5	8,868	-0.02%
2024/04/24	9.1	834.39	8	834.77	854.00	1.1	8,917	0.01%
2024/04/23	12	817.80	5.1	824.49	825.00	6.9	8,918	0.08%
2024/04/22	4.1	894.94	8.9	876.67	824.00	-4.8	8,930	-0.05%
2024/04/19	23	950.95	16	931.80	915.00	7	9,306	0.08%
2024/04/18	17	964.51	19.5	965.71	955.00	-2.4	9,456	-0.03%
2024/04/17	7	898.87	9.1	924.93	950.00	-2.1	9,597	-0.02%
2024/04/16	20	872.13	23.2	865.06	864.00	-3.2	9,707	-0.03%
2024/04/15	8.7	910.71	2	877.50	876.00	6.7	9,834	0.07%
2024/04/12	4	935.50	28	938.54	946.00	-24	9,802	-0.24%
2024/04/11	10.5	894.69	11	907.51	860.00	-0.6	9,877	-0.01%
2024/04/10	6	857.59	5	855.80	857.00	1	10,154	0.01%
2024/04/09	2	840.00	6	839.33	853.00	-4	10,284	-0.04%
2024/04/08	6	835.24	2.7	843.07	776.00	3.3	10,564	0.03%
2024/04/03	7	808.71	1	790.00	816.00	6	11,029	0.05%
2024/04/01	0	0.00	0.2	699.00	740.00	-0.2	11,455	0.00%
2024/03/29	1.2	681.09	0.2	673.00	683.00	1	11,702	0.01%
2024/03/27	1.1	755.00	0	0.00	710.00	1.1	11,970	0.01%
2024/03/26	0	0.00	1	800.00	788.00	-1	12,056	-0.01%
2024/03/25	1	785.00	0	0.00	785.00	1	12,171	0.01%
2024/03/21	0	0.00	1	688.00	700.00	-1	12,475	-0.01%
2024/03/20	0	0.00	1	676.00	676.00	-1	12,743	-0.01%
2024/03/19	0	0.00	1	661.98	660.00	-1	12,960	-0.01%
2024/03/18	20	680.16	18	684.22	694.00	2	13,261	0.02%
2024/03/15	19	663.74	15	668.67	665.00	4	13,324	0.03%
2024/03/14	16	609.11	18	610.17	634.00	-2	13,287	-0.01%
2024/03/13	3	566.33	8	559.16	577.00	-5	13,228	-0.04%
2024/03/12	8	528.33	6	532.33	525.00	2	13,474	0.01%
2024/03/11	1.1	504.64	0.1	507.00	514.00	1.1	13,750	0.01%
2024/03/08	3	510.00	0	509.00	502.00	3	14,309	0.02%
2024/03/07	2	535.00	1	541.00	541.00	1	14,648	0.01%
2024/03/06	0	0.00	1	555.00	555.00	-1	14,931	-0.01%
2024/03/05	0.1	539.21	1.2	547.17	549.00	-1.1	15,117	-0.01%
2024/03/04	0	0.00	5	530.20	528.00	-5	15,173	-0.03%
2024/03/01	0	0.00	1	538.00	538.00	-1	15,309	-0.01%
2024/02/29	1	535.00	0	0.00	538.00	1	15,599	0.01%
2024/02/27	1	525.00	1	538.00	528.00	0	15,849	0.00%
2024/02/26	5.2	555.88	3	546.00	538.00	2.2	15,920	0.01%
2024/02/23	23.1	541.59	17.2	544.63	560.00	5.9	15,963	0.04%
2024/02/22	4.2	518.64	5	520.29	517.00	-0.9	15,798	-0.01%
2024/02/21	11	512.99	12.4	516.17	507.00	-1.4	15,728	-0.01%
2024/02/20	9.4	503.01	9	497.89	502.00	0.4	15,754	0.00%
2024/02/19	8.2	520.00	3.7	504.57	502.00	4.5	15,843	0.03%
2024/02/16	20.2	506.91	20.4	500.55	503.00	-0.3	15,945	0.00%
2024/02/15	15	509.66	16.2	506.44	496.00	-1.2	15,911	-0.01%
2024/02/05	16	495.84	11	493.50	492.00	5	15,905	0.03%
2024/02/02	17.2	504.07	18.7	492.41	488.50	-1.5	15,787	-0.01%
2024/02/01	37	465.65	46.6	467.79	488.00	-9.5	15,625	-0.06%
2024/01/31	24	440.35	29.1	434.21	444.00	-5.1	15,346	-0.03%
2024/01/30	38.1	412.05	34.2	413.49	420.00	3.9	15,277	0.03%
2024/01/29	7	389.21	17.1	392.36	395.50	-10.1	15,176	-0.07%
2024/01/26	15.2	378.56	10	377.05	380.50	5.2	15,110	0.03%
2024/01/25	20	384.85	16	385.41	380.50	4	15,092	0.03%
2024/01/24	27.1	388.77	28	391.00	392.00	-0.9	15,113	-0.01%
2024/01/23	31.2	385.65	34.2	386.65	385.00	-3.1	15,081	-0.02%
2024/01/22	10	356.90	12	365.42	371.00	-2	14,889	-0.01%
2024/01/19	22	359.13	16	356.47	354.50	6	14,857	0.04%
2024/01/18	17	370.65	16	364.58	360.00	1	14,806	0.01%
2024/01/17	17	368.65	17.1	372.33	367.00	-0.1	14,731	0.00%
2024/01/16	20.1	371.56	25	371.08	371.00	-4.9	14,678	-0.03%
2024/01/15	31	381.71	25.1	383.01	376.50	6	14,597	0.04%
2024/01/12	21	363.48	37	364.51	370.00	-16	14,128	-0.11%
2024/01/11	37.1	360.28	28	357.96	352.50	9.1	13,859	0.07%
2024/01/10	37	359.47	36.3	364.20	367.00	0.7	13,575	0.01%
2024/01/09	35	350.53	32.3	353.29	362.00	2.7	13,419	0.02%
2024/01/08	30	340.40	37.1	341.56	343.50	-7.1	13,166	-0.05%
2024/01/05	12	331.42	19.1	331.95	334.00	-7.1	13,086	-0.05%
2024/01/04	46.1	339.64	44.1	337.98	331.50	2	13,130	0.02%
2024/01/03	25	340.20	27.1	341.22	339.50	-2	12,941	-0.02%
2024/01/02	34	338.77	35.4	340.64	342.00	-1.4	12,972	-0.01%
2023/12/29	44.6	329.71	37	330.41	327.00	7.6	12,959	0.06%
2023/12/28	19	342.42	39	339.00	348.00	-20	12,540	-0.16%
2023/12/27	7	319.36	6	319.42	316.50	1	12,407	0.01%
2023/12/26	34.3	324.24	25	317.48	315.00	9.3	12,443	0.07%
2023/12/25	37.2	337.27	32	332.92	333.50	5.2	12,426	0.04%
2023/12/22	10	322.60	10	322.25	321.00	0	12,567	0.00%
2023/12/21	6	323.17	6	320.50	318.50	0	12,690	0.00%
2023/12/20	15	331.80	13	332.19	329.00	2	12,710	0.02%
2023/12/19	9	332.61	8	328.00	332.50	1	12,698	0.01%
2023/12/18	7	344.64	8	342.69	340.00	-1	12,706	-0.01%
2023/12/15	39	363.91	44	358.10	347.50	-5	12,695	-0.04%
2023/12/14	24	356.73	21	354.69	355.00	3	12,522	0.02%
2023/12/13	41.3	362.44	40	360.60	355.50	1.3	12,405	0.01%
2023/12/12	23.8	350.21	23.1	352.91	356.00	0.7	12,247	0.01%
2023/12/11	25.1	350.81	27.8	338.59	339.00	-2.7	12,126	-0.02%
2023/12/08	18	365.67	19.2	365.40	367.00	-1.2	11,943	-0.01%
2023/12/07	37.1	357.31	36	362.76	360.50	1	11,751	0.01%
2023/12/06	51	345.69	48.1	342.98	345.00	2.9	11,318	0.03%
2023/12/05	52	317.55	59.1	328.06	340.00	-7.1	10,842	-0.07%
2023/12/04	18	295.47	23.2	304.25	309.50	-5.2	10,334	-0.05%
2023/12/01	17	286.09	22.7	290.06	285.00	-5.7	10,050	-0.06%
2023/11/30	20.1	277.71	41.2	280.05	280.00	-21.1	9,890	-0.21%
2023/11/29	6.2	272.44	5	273.40	274.50	1.2	9,933	0.01%
2023/11/28	14	269.50	17.1	273.16	275.50	-3.1	10,156	-0.03%
2023/11/27	31.1	274.02	27	268.50	266.50	4.1	10,131	0.04%
2023/11/24	18	262.25	36.1	266.00	275.00	-18.1	9,994	-0.18%
2023/11/23	23.1	255.60	17.2	257.94	252.50	5.9	9,949	0.06%
2023/11/22	16.3	259.78	12	258.42	256.00	4.3	10,050	0.04%
2023/11/21	12.2	264.14	9	266.78	262.00	3.2	10,180	0.03%
2023/11/20	22.1	267.64	11	264.91	263.50	11.1	10,417	0.11%
2023/11/17	38	278.03	31.2	275.86	273.00	6.8	10,720	0.06%
2023/11/16	36	274.31	36.3	277.33	280.00	-0.3	10,852	0.00%
2023/11/15	24.1	273.40	27	276.08	275.50	-2.9	10,892	-0.03%
2023/11/14	15	251.93	24.1	256.38	258.50	-9.1	10,845	-0.08%
2023/11/13	14	243.82	14.2	244.77	247.50	-0.2	10,839	0.00%
2023/11/10	8	235.63	7.1	236.08	237.50	0.9	10,923	0.01%
2023/11/09	24.2	241.13	22	237.05	234.50	2.2	10,959	0.02%
2023/11/08	13.3	244.05	33.1	242.06	242.00	-19.8	10,935	-0.18%
2023/11/07	46	247.14	29	248.12	242.00	17	10,964	0.16%
2023/11/06	10	237.65	8.1	236.57	241.00	2	10,911	0.02%
2023/11/03	8.1	228.95	5	227.30	225.00	3.1	10,967	0.03%
2023/11/02	7.1	227.51	6	226.33	224.50	1.1	10,967	0.01%
2023/11/01	14.1	218.79	16	221.13	224.00	-1.9	10,955	-0.02%
2023/10/31	9.1	232.88	12	228.46	224.00	-2.9	10,889	-0.03%
2023/10/30	5.1	247.75	4	244.13	244.00	1.1	10,858	0.01%
2023/10/27	9	256.32	14	254.71	251.00	-5	11,053	-0.05%
2023/10/26	4	256.00	5	260.30	262.00	-1	10,964	-0.01%
2023/10/25	23.1	265.13	20	263.93	260.50	3.1	10,877	0.03%
2023/10/24	51	271.94	46	264.92	264.50	5	10,767	0.05%
2023/10/23	21	268.12	20.1	269.75	276.00	0.9	10,637	0.01%
2023/10/20	9.1	258.35	8	258.94	263.00	1.1	10,519	0.01%
2023/10/19	8	267.63	6	267.83	260.50	2	10,436	0.02%
2023/10/18	26	273.23	23	272.54	270.00	3	10,358	0.03%
2023/10/17	22	288.66	15	282.03	282.00	7	10,301	0.07%
2023/10/16	5	278.20	7.1	282.09	286.50	-2.1	10,209	-0.02%
2023/10/13	3	280.67	2	282.46	279.00	1	10,184	0.01%
2023/10/12	21	287.01	19	287.45	282.00	2	10,510	0.02%
2023/10/11	36.1	301.15	35.1	299.60	291.50	1.1	10,446	0.01%
2023/10/06	30.1	294.34	58.3	295.51	300.50	-28.3	10,317	-0.27%
2023/10/05	53.1	285.66	46.2	284.04	287.00	6.9	10,182	0.07%
2023/10/04	7	264.93	11	269.73	271.50	-4	9,949	-0.04%
2023/10/03	22.2	262.54	20	263.25	264.50	2.2	9,877	0.02%
2023/10/02	96.2	268.84	88	262.22	261.00	8.2	9,718	0.08%
2023/09/28	38.2	263.41	39	265.15	271.00	-0.8	9,563	-0.01%
2023/09/27	39	258.82	61	259.33	265.00	-22	9,350	-0.24%
2023/09/26	12	250.08	14	252.57	251.50	-2	9,032	-0.02%
2023/09/25	30	235.42	29	237.31	237.00	1	8,848	0.01%
2023/09/22	22	243.05	14	240.93	236.00	8	8,783	0.09%
2023/09/21	26	245.96	24	244.81	244.50	2	8,758	0.02%
2023/09/20	20	245.55	27	245.89	248.00	-7	8,738	-0.08%
2023/09/19	13	244.08	5	238.80	237.50	8	8,858	0.09%
2023/09/18	6.1	251.30	8.9	249.03	246.50	-2.9	8,894	-0.03%
2023/09/15	8	258.69	6	259.00	257.50	2	8,950	0.02%
2023/09/14	14	260.54	13.3	260.27	258.00	0.7	9,015	0.01%
2023/09/13	54.1	276.70	52	266.05	266.00	2.1	9,182	0.02%
2023/09/12	3	274.00	3	279.17	283.00	0	9,729	0.00%
2023/09/11	30	284.68	30	278.53	277.50	0	9,959	0.00%
2023/09/08	22	295.20	8	293.25	293.00	14	10,021	0.14%
2023/09/07	1	287.50	1	291.50	290.50	0	10,082	0.00%
2023/09/06	18.1	293.68	8	294.88	290.00	10.1	10,299	0.10%
2023/09/05	52.1	294.63	68	286.14	289.00	-15.9	10,371	-0.15%
2023/09/04	41	301.01	29.3	300.18	300.00	11.7	10,417	0.11%
2023/09/01	80.1	309.77	75.1	295.19	292.50	5	10,454	0.05%
2023/08/31	35	293.33	39	297.28	299.50	-4	10,427	-0.04%
2023/08/30	72	290.05	58.1	292.23	293.00	13.9	11,197	0.12%
2023/08/29	15	286.60	20.1	288.44	289.00	-5.1	11,426	-0.04%
2023/08/28	14.2	281.12	15	275.14	275.00	-0.9	11,457	-0.01%
2023/08/25	36	285.65	36	286.78	286.50	0	11,690	0.00%
2023/08/24	76	288.15	66	283.33	280.50	10	11,751	0.09%
2023/08/23	86.1	283.68	82.1	275.94	276.50	4	11,892	0.03%
2023/08/22	25	262.42	26	269.31	276.50	-1	11,782	-0.01%
2023/08/21	28	240.11	29	246.71	251.50	-1	11,843	-0.01%
2023/08/18	25.5	238.08	37	235.22	229.00	-11.5	11,991	-0.10%
2023/08/17	14	224.29	20	229.13	236.00	-6	12,409	-0.05%
2023/08/16	18	213.14	20	215.60	220.50	-2	12,760	-0.02%
2023/08/15	2	200.75	3	206.17	211.50	-1	13,520	-0.01%
2023/08/14	6	197.83	11	194.23	192.50	-5	13,995	-0.04%
2023/08/11	10.1	214.34	4	210.25	211.50	6.1	14,177	0.04%
2023/08/10	5	223.80	5	213.10	208.50	0	14,810	0.00%
2023/08/09	13	218.04	17.1	223.20	224.00	-4.1	15,071	-0.03%
2023/08/08	9	211.00	11	214.59	215.00	-2	15,351	-0.01%
2023/08/07	6	214.92	5	213.80	210.00	1	15,491	0.01%
2023/08/04	13.1	202.27	12	206.08	213.00	1.1	15,662	0.01%
2023/08/02	20.1	214.76	17	209.68	204.50	3.1	16,601	0.02%
2023/08/01	14	227.61	7.1	220.84	215.50	6.9	16,927	0.04%
2023/07/31	1	239.00	0	0.00	239.00	1	16,830	0.01%
2023/07/28	0	0.00	1	225.00	229.00	-1	17,038	-0.01%
2023/07/21	0	0.00	1	213.00	216.00	-1	18,531	-0.01%
2023/07/20	1	193.00	8	199.75	207.00	-7	18,924	-0.04%
2023/07/19	0	0.00	7	195.57	194.50	-7	19,270	-0.04%
2023/07/18	0	0.00	4	210.88	205.00	-4	19,478	-0.02%
2023/07/17	23.1	213.67	30.3	216.34	217.50	-7.2	19,696	-0.04%
2023/07/14	1	192.00	4	200.00	200.00	-3	19,571	-0.02%
2023/07/13	0	182.00	15	181.90	182.00	-15	19,921	-0.08%
2023/07/12	3.2	180.05	13.5	174.85	179.50	-10.3	20,297	-0.05%
2023/07/11	7	165.71	2.3	165.95	166.00	4.7	20,490	0.02%
2023/07/10	1	158.01	1	158.00	160.50	0	21,069	0.00%
2023/07/07	2	149.00	1	149.52	149.50	1	21,127	0.00%
2023/07/06	3	149.00	0	0.00	149.50	3	21,463	0.01%
2023/07/05	0	148.00	0	0.00	146.00	0	21,794	0.00%
2023/07/04	0	0.00	2	150.50	149.00	-2	22,408	-0.01%
2023/07/03	5	146.80	0.6	147.50	149.00	4.4	22,625	0.02%
2023/06/30	5.1	148.20	14	147.21	147.50	-8.9	22,645	-0.04%
2023/06/29	10	154.50	2	152.28	153.50	8	22,638	0.04%
2023/06/28	9	153.28	4	153.88	150.50	5	22,599	0.02%
2023/06/27	25.6	161.33	25	162.22	154.00	0.6	22,552	0.00%
2023/06/26	14	164.14	14	165.75	162.50	0	22,389	0.00%
2023/06/21	5.1	163.11	7.1	164.13	163.50	-2	22,342	-0.01%
2023/06/20	26.1	162.38	26	163.29	162.00	0.1	22,277	0.00%
2023/06/19	10.5	166.19	8	164.25	161.00	2.5	22,196	0.01%
2023/06/16	88.7	165.09	77.1	164.93	165.50	11.6	22,158	0.05%
2023/06/15	110	152.40	101.4	156.78	157.00	8.6	21,752	0.04%	大買/大賣/
2023/06/14	5	150.60	9	148.61	146.00	-4	21,479	-0.02%
2023/06/13	10.4	148.25	6	147.58	146.50	4.4	21,487	0.02%
2023/06/12	15	146.20	16	147.13	147.50	-1	21,458	0.00%
2023/06/09	2	151.75	6.3	150.84	153.50	-4.3	21,336	-0.02%
2023/06/08	15.2	154.50	13	151.92	151.50	2.2	21,375	0.01%
2023/06/07	22.1	155.16	22	154.11	155.00	0.1	21,519	0.00%
2023/06/06	34	153.40	25.3	153.19	153.00	8.7	21,748	0.04%
2023/06/05	93.2	162.24	78.5	159.19	156.00	14.7	22,003	0.07%
2023/06/02	16	151.00	23.6	152.84	158.00	-7.6	21,575	-0.04%
2023/06/01	137	144.81	149	144.69	144.00	-12	21,395	-0.06%	大買/大賣/
2023/05/31	219	142.27	219	140.36	145.00	0	21,260	0.00%	大買/大賣/
2023/05/30	22.6	140.59	24	140.25	141.00	-1.4	20,917	-0.01%
2023/05/29	20	142.35	22	142.20	141.00	-2	20,759	-0.01%
2023/05/26	77	139.21	75.5	136.28	135.50	1.5	20,465	0.01%
2023/05/25	226.5	140.56	221	139.61	141.00	5.5	20,375	0.03%	大買/大賣/
2023/05/24	253	136.37	244	137.71	139.00	9	20,944	0.04%	大買/大賣/
2023/05/23	62	129.71	70.6	135.22	137.00	-8.6	21,081	-0.04%
2023/05/22	81	127.66	78.1	128.51	128.50	2.9	20,821	0.01%
2023/05/19	311	120.78	315	123.08	123.50	-4	20,484	-0.02%	大買/大賣/
2023/05/18	33	113.42	41.3	116.34	117.50	-8.3	19,659	-0.04%
2023/05/17	51.1	109.20	51	108.21	107.00	0.1	19,385	0.00%
2023/05/16	57	107.41	59.1	108.44	109.50	-2.1	19,125	-0.01%
2023/05/15	57.6	105.16	54.1	105.24	105.00	3.5	18,444	0.02%
2023/05/12	25.7	97.22	12	97.17	101.50	13.7	18,028	0.08%
2023/05/11	25.7	97.22	12	97.17	95.40	13.7	17,657	0.08%
2023/05/10	15.4	100.27	22	100.06	98.90	-6.6	17,423	-0.04%
2023/05/09	34.7	108.60	43	104.79	103.00	-8.3	17,153	-0.05%
2023/05/08	16	104.16	18.4	106.50	109.00	-2.4	16,130	-0.01%
2023/05/05	18	98.96	22	97.98	99.10	-4	15,714	-0.03%
2023/05/04	4	98.35	7	97.57	99.30	-3	15,651	-0.02%
2023/05/03	15.4	98.91	11.1	98.97	97.40	4.3	15,618	0.03%
2023/05/02	28.4	100.01	21	99.89	103.50	7.3	15,474	0.05%
2023/04/28	8	94.40	4	94.55	94.90	4	15,106	0.03%
2023/04/27	6	91.65	9	91.33	92.60	-3	15,100	-0.02%
2023/04/26	10	93.14	9	92.46	92.30	1	14,970	0.01%
2023/04/25	54	97.35	49	91.06	93.70	5	14,800	0.03%
2023/04/24	63	98.71	58.1	98.77	98.80	5	14,460	0.03%
2023/04/21	6	95.55	10	95.85	95.40	-4	14,258	-0.03%
2023/04/20	7.5	98.21	7	98.43	97.10	0.5	14,161	0.00%
2023/04/19	10	99.54	11	99.05	99.00	-1	14,099	-0.01%
2023/04/18	33	99.67	19.1	99.84	97.90	13.9	14,320	0.10%
2023/04/17	13.1	98.61	8.1	97.41	97.10	5	14,921	0.03%
2023/04/14	44	98.32	48	95.01	94.70	-4	15,018	-0.03%
2023/04/13	72	98.88	71	96.27	95.00	1	15,106	0.01%
2023/04/12	6	96.25	105	96.80	96.80	-99	14,531	-0.68%	大賣/
2023/04/11	35	85.06	59	86.61	88.00	-24	14,422	-0.17%
2023/04/10	44	81.95	38.1	81.05	80.00	5.9	14,136	0.04%
2023/04/07	26.1	78.52	53	78.30	78.90	-26.9	13,888	-0.19%
2023/04/06	53	71.53	62	72.27	73.40	-9	13,320	-0.07%
2023/03/31	6	69.33	29	69.33	69.30	-23	13,138	-0.17%
2023/03/30	2	69.25	4	69.93	70.10	-2	13,147	-0.02%
2023/03/29	5	69.04	5	69.54	69.50	0	13,175	0.00%
2023/03/28	38	68.65	12.5	68.55	69.00	25.5	13,250	0.19%
2023/03/27	22	69.53	8.5	69.95	69.20	13.5	13,199	0.10%
2023/03/24	2	71.10	3	71.43	71.60	-1	13,146	-0.01%
2023/03/23	5.1	71.02	6	70.88	71.10	-1	13,169	-0.01%
2023/03/22	11	70.85	9	71.60	70.30	2	13,179	0.02%
2023/03/21	22	72.02	26	72.51	71.20	-4	13,105	-0.03%
2023/03/20	6	69.98	26.1	70.26	72.00	-20.1	12,850	-0.16%
2023/03/17	6	66.75	5	66.34	66.70	1	12,670	0.01%
2023/03/16	19	66.56	9	67.04	66.20	10	12,877	0.08%
2023/03/15	12.1	67.75	8	68.19	67.40	4.1	13,338	0.03%
2023/03/14	16	67.49	14.1	67.75	66.80	1.9	13,476	0.01%
2023/03/13	42.3	67.58	4	68.05	67.00	38.3	13,395	0.29%
2023/03/10	31.1	70.52	3	72.20	70.00	28.1	13,319	0.21%
2023/03/09	32	74.21	32.6	74.21	75.50	-0.6	13,009	0.00%
2023/03/08	54.4	71.37	64	72.30	72.70	-9.6	12,513	-0.08%
2023/03/07	60	68.56	59.1	68.97	68.90	0.9	12,001	0.01%
2023/03/06	8	65.48	13.3	65.57	65.60	-5.3	11,557	-0.05%
2023/03/03	7	63.69	4	63.98	63.00	3	11,394	0.03%
2023/03/02	6	63.18	7	63.49	63.00	-1	11,292	-0.01%
2023/03/01	25	62.98	19	63.15	63.50	6	11,251	0.05%
2023/02/24	28	64.17	53	62.80	63.00	-25	11,218	-0.22%
2023/02/23	17.2	63.78	6	64.03	64.30	11.2	11,108	0.10%
2023/02/22	65.5	65.09	56	65.32	64.80	9.5	10,890	0.09%
2023/02/21	20	62.22	52	63.28	64.50	-32	9,936	-0.32%
2023/02/20	26	58.55	30.2	59.11	58.70	-4.2	9,340	-0.05%
2023/02/17	49	57.31	20	57.44	57.80	29	8,918	0.33%
2023/02/16	7	56.20	5.3	56.63	56.00	1.7	8,693	0.02%
2023/02/15	30	55.92	30.3	55.80	55.50	-0.3	8,537	0.00%
2023/02/14	3	52.83	4	53.53	53.50	-1	8,236	-0.01%
2023/02/13	16.2	52.70	6	53.08	53.10	10.2	8,187	0.12%
2023/02/10	13	55.14	13	55.20	54.50	0	8,088	0.00%
2023/02/09	15	56.05	12	55.80	55.50	3	8,006	0.04%
2023/02/08	8.1	55.25	3	55.30	54.70	5.1	7,887	0.06%
2023/02/07	3	55.20	7	55.26	55.10	-4	7,838	-0.05%
2023/02/06	4.1	54.75	3	54.67	54.90	1.1	7,803	0.01%
2023/02/03	34.1	54.43	4	54.65	54.50	30.1	7,776	0.39%
2023/02/02	34.2	55.99	18	56.48	56.00	16.2	7,691	0.21%
2023/02/01	33	56.31	15	56.68	56.40	18	7,549	0.24%
2023/01/31	16	56.17	19.1	56.21	56.50	-3.1	7,360	-0.04%
2023/01/30	7.1	54.35	11	53.92	54.40	-3.9	7,096	-0.06%
2023/01/17	6	51.82	20	52.09	52.30	-14	6,920	-0.20%
2023/01/16	11	50.49	7.1	50.79	50.70	3.9	6,779	0.06%
2023/01/13	2.1	50.23	2	50.50	50.20	0.1	6,744	0.00%
2023/01/12	10.1	51.09	5	51.26	51.00	5.1	6,740	0.08%
2023/01/11	12	52.24	11	52.50	52.20	1	6,691	0.01%
2023/01/10	12.1	52.26	12	52.28	52.40	0.1	6,550	0.00%
2023/01/09	7.2	52.28	17	52.25	52.40	-9.9	6,462	-0.15%
2023/01/06	45.3	53.25	14	53.34	52.10	31.3	6,331	0.49%
2023/01/05	39.3	58.30	39.6	58.18	56.90	-0.3	5,863	-0.01%
2023/01/04	32	54.86	51	56.04	57.60	-19	4,884	-0.39%
2023/01/03	23.1	50.03	33.3	51.17	52.40	-10.2	4,383	-0.23%
2022/12/30	4.2	49.45	4	48.54	48.30	0.2	3,991	0.01%
2022/12/29	0.2	48.25	0	0.00	49.30	0.2	3,947	0.01%
2022/12/28	2.9	48.93	4	49.28	48.75	-1.2	4,010	-0.03%
2022/12/27	7	49.37	6	49.47	49.10	1	4,007	0.02%
2022/12/26	6.9	49.11	6	49.50	49.50	0.9	3,948	0.02%
2022/12/23	15.7	48.36	18	48.69	48.90	-2.3	3,954	-0.06%
2022/12/22	10.5	48.43	8	48.26	47.90	2.5	4,034	0.06%
2022/12/21	5	48.48	4	48.49	48.05	1	4,105	0.02%
2022/12/20	6	48.31	8	48.29	47.35	-2	4,102	-0.05%
2022/12/19	0	0.00	11	48.02	47.80	-11	4,080	-0.27%
2022/12/16	4	48.81	12	49.16	49.20	-8	4,153	-0.19%
2022/12/15	5	49.42	17	49.00	48.90	-12	4,340	-0.28%
2022/12/14	21	49.26	32	49.22	49.25	-11	4,679	-0.24%
2022/12/13	5	48.81	12	47.92	48.45	-7	4,798	-0.15%
2022/12/12	5	48.13	5	48.48	48.35	0	4,889	0.00%
2022/12/09	4	48.61	4	48.69	48.80	0	4,865	0.00%
2022/12/08	39	49.45	22	49.50	49.60	17	4,771	0.36%
2022/12/07	63	49.12	44.7	49.23	49.65	18.3	4,481	0.41%
2022/12/06	3	47.10	6	48.45	48.70	-3	3,873	-0.08%
2022/12/05	9	43.92	8	44.04	44.30	1	3,623	0.03%
2022/12/02	12	43.07	10	43.11	42.70	2	3,578	0.06%
2022/12/01	1	42.35	1	41.80	41.80	0	3,472	0.00%
2022/11/29	2	41.63	4	41.51	41.40	-2	3,528	-0.06%
2022/11/28	4	41.23	1	41.40	41.35	3	3,655	0.08%
2022/11/25	2	41.38	2	41.58	40.70	0	3,661	0.00%
2022/11/24	1	40.50	0	0.00	40.70	1	3,670	0.03%
2022/11/23	6	40.33	1	40.25	39.95	5	3,712	0.13%
2022/11/22	2	40.88	1	41.05	41.20	1	3,684	0.03%
2022/11/21	6	40.57	11.2	40.44	40.50	-5.2	3,607	-0.14%
2022/11/18	2	38.25	0	0.00	38.20	2	3,553	0.06%
2022/11/17	1	38.30	1	38.70	38.70	0	3,577	0.00%
2022/11/14	0	0.00	1	38.10	38.10	-1	3,590	-0.03%
2022/11/11	1	37.27	0	0.00	36.90	1	3,643	0.03%
2022/11/10	3	37.77	0	0.00	37.75	3	3,711	0.08%
2022/11/09	2	38.50	1	39.00	39.05	1	3,727	0.03%
2022/11/07	0	0.00	3	38.95	39.00	-3	3,723	-0.08%
2022/11/04	4	38.76	1	39.05	38.95	3	3,764	0.08%
2022/11/01	0	0.00	1	37.55	37.90	-1	3,801	-0.03%
2022/10/31	0	0.00	1	36.90	36.80	-1	3,790	-0.03%
2022/10/28	4	36.29	0	0.00	36.20	4	3,790	0.11%
2022/10/27	0	0.00	2	37.95	38.05	-2	3,778	-0.05%
2022/10/26	0.1	37.70	0	0.00	37.50	0.1	3,779	0.00%
2022/10/25	1	38.40	1	38.45	38.45	0	3,769	0.00%
2022/10/21	1	37.75	0	0.00	38.00	1	3,779	0.03%
2022/10/20	3	39.10	0	0.00	39.00	3	3,746	0.08%
2022/10/19	3	40.97	1	41.15	40.65	2	3,718	0.05%
2022/10/18	1	41.25	4	41.11	41.00	-3	3,724	-0.08%
2022/10/17	5	41.01	0.1	40.75	41.50	4.9	3,704	0.13%
2022/10/14	3	43.65	3	43.80	42.90	0	3,650	0.00%
2022/10/13	2	42.10	12	41.88	41.70	-10	3,584	-0.28%
2022/10/12	12	42.59	7	42.41	43.45	5	3,536	0.14%
2022/10/11	6	42.03	6	41.86	42.40	0	3,429	0.00%
2022/10/07	3	41.68	18	41.26	41.20	-15	3,380	-0.44%
2022/10/06	8.1	42.73	1	43.00	42.30	7.1	3,426	0.21%
2022/10/05	5.2	42.78	14	42.79	43.20	-8.8	3,386	-0.26%
2022/10/04	1	42.15	4	41.68	41.90	-3	3,296	-0.09%
2022/10/03	6	40.88	0	0.00	40.05	6	3,240	0.19%
2022/09/30	9	40.48	2	40.40	41.60	7	3,204	0.22%
2022/09/29	2	41.50	0	0.00	41.70	2	3,138	0.06%
2022/09/28	5	42.13	1	41.60	40.45	4	3,009	0.13%
2022/09/27	8	41.20	3	41.93	42.00	5	2,891	0.17%
2022/09/26	8	41.74	15	40.72	40.30	-7	2,822	-0.25%
2022/09/23	6	44.48	10.1	44.63	44.20	-4.1	2,741	-0.15%
2022/09/22	30.1	44.27	24	44.50	44.90	6.1	2,634	0.23%
2022/09/21	27	44.46	20	44.69	44.00	7	2,393	0.29%
2022/09/20	10	43.26	13	41.71	43.50	-3	1,968	-0.15%
2022/09/19	13	40.88	8	41.04	40.40	5	1,755	0.28%
2022/09/16	6	40.18	3.1	40.24	39.15	2.9	1,629	0.18%
2022/09/15	0	39.60	0	0.00	39.75	0	1,578	0.00%
2022/09/14	0	39.55	0	0.00	39.35	0	1,569	0.00%
2022/09/13	1	40.01	1	39.90	40.05	0	1,564	0.00%
2022/09/12	1	40.30	3	40.45	40.55	-2	1,558	-0.13%
2022/09/08	6	40.48	5	40.32	40.25	1	1,554	0.06%
2022/09/07	3	39.40	0	0.00	39.60	3	1,542	0.19%
2022/09/05	4	41.31	2	40.88	41.20	2	1,577	0.13%
2022/09/02	5	41.66	12	42.09	42.00	-7	1,529	-0.46%
2022/09/01	4	39.90	0	0.00	39.55	4	1,390	0.29%
2022/08/31	5	40.51	5	40.38	40.70	0	1,364	0.00%
2022/08/30	5	40.07	5	40.34	39.55	0	1,303	0.00%
2022/08/29	1	39.10	1	39.35	39.00	0	1,245	0.00%
2022/08/26	0	0.00	5	39.33	39.10	-5	1,238	-0.40%
2022/08/25	1	39.20	2	39.63	39.20	-1	1,232	-0.08%
2022/08/24	3	39.47	17	39.55	39.45	-14	1,220	-1.15%
2022/08/23	2	38.83	1	38.80	38.35	1	1,184	0.08%
2022/08/22	5	38.87	2	39.13	38.90	3	1,172	0.26%
2022/08/19	11	39.14	1	38.80	38.70	10	1,157	0.86%
2022/08/18	2	39.25	3	40.22	39.30	-1	1,131	-0.09%
2022/08/17	1	40.55	10	38.88	39.00	-9	1,067	-0.84%
2022/08/16	2	38.00	6	38.35	38.70	-4	970	-0.41%
2022/08/15	0	0.00	1	36.50	36.95	-1	924	-0.11%
2022/08/12	4	36.04	7	36.14	36.15	-3	921	-0.33%
2022/08/11	9	36.68	0	0.00	36.30	9	924	0.98%
2022/08/10	1	36.95	2	37.65	38.10	-1	879	-0.11%
2022/08/09	1	36.15	1	36.30	36.45	0	823	0.00%
2022/08/04	2	34.98	0	0.00	35.65	2	836	0.24%
2022/08/03	2	36.15	0	0.00	36.05	2	833	0.24%
2022/08/02	0	0.00	1	37.00	37.00	-1	834	-0.12%
2022/08/01	2	37.53	1	37.55	37.60	1	848	0.12%
2022/07/29	2	37.25	0	0.00	37.10	2	846	0.24%
2022/07/28	4	37.59	2	37.85	37.75	2	844	0.24%
2022/07/27	1	36.75	3	36.70	36.90	-2	834	-0.24%
2022/07/26	2	37.40	0	0.00	36.50	2	834	0.24%
2022/07/25	2	38.08	1	38.00	38.60	1	819	0.12%
2022/07/20	0	0.00	7	37.66	36.85	-7	869	-0.81%
2022/07/19	1	37.60	4	37.43	37.50	-3	874	-0.34%
2022/07/18	4	37.21	1	37.15	37.05	3	879	0.34%
2022/07/15	1	37.10	1	37.00	37.20	0	883	0.00%
2022/07/14	10	37.12	4	37.01	37.00	6	911	0.66%
2022/07/13	1	36.20	4	35.60	36.10	-3	851	-0.35%
2022/07/06	4	35.35	0	0.00	33.70	4	913	0.44%
2022/07/05	0	0.00	1	35.10	35.00	-1	940	-0.11%
2022/07/04	1	34.20	0	0.00	34.00	1	980	0.10%
2022/06/28	2	36.95	2	35.50	35.15	0	1,199	0.00%
2022/06/24	0	0.00	1	35.60	35.60	-1	1,177	-0.08%
2022/06/22	2	33.98	0	0.00	33.20	2	1,166	0.17%
2022/06/21	0	0.00	2	33.00	33.60	-2	1,186	-0.17%
2022/06/17	2	33.70	0	0.00	33.90	2	1,213	0.16%
2022/06/16	4	34.78	0	0.00	34.20	4	1,273	0.31%
2022/06/14	2	33.80	0	0.00	34.40	2	1,237	0.16%
2022/06/13	3	34.65	0	0.00	34.70	3	1,334	0.22%
2022/06/10	4	35.78	1	36.00	35.75	3	1,375	0.22%
2022/05/24	1	35.20	0	0.00	34.55	1	1,540	0.06%
2022/05/20	3	35.35	0	0.00	35.10	3	1,551	0.19%
2022/05/18	1	34.90	0	0.00	35.15	1	1,545	0.06%
2022/05/12	0	0.00	6	33.88	33.70	-6	1,560	-0.38%
2022/05/09	3	35.40	0	0.00	35.40	3	1,556	0.19%
2022/04/27	2	39.25	2	38.80	39.20	0	1,579	0.00%
2022/04/26	11	40.42	10	40.59	40.20	1	1,584	0.06%
2022/04/25	1	38.55	0	0.00	38.90	1	1,699	0.06%
2022/04/18	0	0.00	1	42.10	41.90	-1	2,478	-0.04%
2022/04/15	1	42.60	0	43.35	42.55	1	2,467	0.04%
2022/04/14	6	42.52	4	43.15	43.00	2	2,444	0.08%
2022/04/13	2	42.40	0	0.00	42.15	2	2,427	0.08%
2022/04/12	2	42.15	6	42.41	42.15	-4	2,426	-0.16%
2022/04/11	1	43.45	1	44.50	43.50	0	2,394	0.00%
2022/04/08	4	43.88	3.1	43.66	44.20	1	2,363	0.04%
2022/04/07	3.1	42.52	8	43.79	42.30	-5	2,310	-0.21%
2022/04/06	14	43.54	8.2	44.34	44.60	5.8	2,254	0.26%
2022/04/01	1	41.80	2	42.50	42.00	-1	2,133	-0.05%
2022/03/31	0	0.00	1.8	42.58	41.10	-1.8	2,107	-0.09%
2022/03/29	0.1	41.20	0	0.00	41.60	0.1	2,049	0.00%
2022/03/28	0	0.00	1	40.85	40.95	-1	2,038	-0.05%
2022/03/25	3	40.47	2	40.75	40.45	1	2,029	0.05%
2022/03/24	2	41.70	2	41.65	41.65	0	2,028	0.00%
2022/03/22	0	0.00	2	41.93	41.85	-2	2,001	-0.10%
2022/03/21	5	42.73	4	42.21	41.60	1	1,999	0.05%
2022/03/18	2	41.55	7	40.91	40.90	-5	1,933	-0.26%
2022/03/17	4	41.24	1	40.75	41.30	3	1,927	0.16%
2022/03/16	8	41.79	9	42.21	41.30	-1	1,887	-0.05%
2022/03/15	3	41.33	4	40.51	40.05	-1	1,786	-0.06%
2022/03/14	9	41.51	35	41.21	42.05	-26	1,743	-1.49%
2022/03/11	0	0.00	1	38.90	38.75	-1	1,649	-0.06%
2022/03/08	0	0.00	0	36.60	37.00	0	1,629	0.00%
2022/03/04	0	0.00	1	38.45	38.60	-1	1,637	-0.06%
2022/03/03	4	38.40	3	38.53	38.70	1	1,636	0.06%
2022/02/25	1	36.45	0	0.00	36.75	1	1,626	0.06%
2022/02/24	0.1	37.35	2	36.45	36.45	-1.9	1,623	-0.12%
2022/02/23	0	0.00	2	37.90	37.40	-2	1,615	-0.12%
2022/02/22	1.1	37.43	0	0.00	37.60	1.1	1,614	0.07%
2022/02/21	1	38.15	0	0.00	38.20	1	1,607	0.06%
2022/02/17	0	0.00	1	38.90	38.45	-1	1,612	-0.06%
2022/02/16	0	0.00	0.5	38.50	38.90	-0.5	1,616	-0.03%
2022/02/15	0.1	38.20	0	0.00	38.00	0.1	1,617	0.01%
2022/02/14	0	0.00	14	38.50	38.50	-14	1,609	-0.87%
2022/02/11	0	0.00	2.1	39.45	39.25	-2.1	1,603	-0.13%
2022/02/10	5.2	39.28	0	0.00	39.55	5.2	1,605	0.32%
2022/02/09	8	39.23	0	0.00	39.50	8	1,601	0.50%
2022/02/08	0	0.00	2	38.30	39.25	-2	1,594	-0.13%
2022/02/07	4	38.04	0	0.00	38.00	4	1,580	0.25%
2022/01/25	2	37.60	0	0.00	37.35	2	1,569	0.13%
2022/01/24	5	37.46	4	37.86	37.75	1	1,571	0.06%
2022/01/21	10.3	39.29	9	39.53	39.05	1.3	1,548	0.08%
2022/01/19	1.1	39.70	1	39.55	40.20	0.1	1,525	0.01%
2022/01/18	9	42.21	13	42.31	40.20	-4	1,507	-0.27%
2022/01/17	3	39.38	4.2	39.16	40.25	-1.2	1,338	-0.09%
2022/01/14	23.3	40.72	11	40.75	39.80	12.3	1,299	0.94%
2022/01/13	28.5	43.46	31	43.07	42.70	-2.6	1,204	-0.21%
2022/01/12	24.1	43.06	20	43.22	43.55	4.1	888	0.46%
2022/01/11	2	39.60	32.1	39.48	39.60	-30.1	556	-5.40%
2022/01/10	2.1	36.00	0	0.00	36.00	2.1	460	0.45%
2022/01/07	1	36.20	0	0.00	36.15	1	461	0.22%
2022/01/06	0	0.00	5	37.10	37.10	-5	460	-1.09%
2022/01/05	0	0.00	2	37.43	37.25	-2	470	-0.43%
2022/01/03	1	37.30	2	37.10	37.00	-1	471	-0.21%
2021/12/27	0	0.00	5	36.78	37.10	-5	499	-1.00%
2021/12/24	1	36.40	0	0.00	36.35	1	552	0.18%
2021/12/23	0	0.00	4	36.78	36.70	-4	564	-0.71%
2021/12/22	5	36.50	0	0.00	36.60	5	585	0.85%
2021/12/15	3	37.05	6	37.35	36.95	-3	567	-0.53%
2021/12/13	0	0.00	20	35.85	35.90	-20	571	-3.50%
2021/12/10	0	0.00	1	34.85	34.90	-1	590	-0.17%
2021/12/09	1	35.00	0	0.00	34.85	1	593	0.17%
2021/12/07	1	34.85	0	0.00	34.90	1	593	0.17%
2021/12/02	0	0.00	2	35.00	35.00	-2	601	-0.33%
2021/11/26	20	35.63	0	0.00	35.40	20	583	3.43%
2021/11/24	3	36.20	20	36.15	36.30	-17	578	-2.94%
2021/11/23	10	36.15	0	0.00	36.00	10	579	1.73%
2021/11/22	0	0.00	10	36.50	36.35	-10	583	-1.71%
2021/11/12	50	36.90	0	0.00	36.70	50	631	7.91%
2021/11/09	0	0.00	2	37.80	37.50	-2	649	-0.31%
2021/11/08	0	0.00	1	37.25	37.55	-1	647	-0.15%
2021/11/01	0	0.00	1	37.85	38.00	-1	681	-0.15%
2021/10/25	0	0.00	1	35.50	35.55	-1	687	-0.15%
2021/10/21	1	36.60	0	0.00	35.95	1	729	0.14%
2021/10/20	1	35.95	0	0.00	35.90	1	758	0.13%
2021/10/19	1	35.80	0	0.00	35.80	1	785	0.13%
2021/10/05	2	37.05	0	0.00	37.00	2	1,004	0.20%
2021/10/01	2	39.85	6	40.04	38.10	-4	996	-0.40%
2021/09/30	2	39.20	0	0.00	39.25	2	944	0.21%
2021/09/29	1	38.80	1	37.90	39.15	0	939	0.00%
2021/09/27	0	0.00	3	38.55	38.35	-3	935	-0.32%
2021/09/23	1	38.40	0	0.00	37.80	1	956	0.10%
2021/09/16	1	39.25	2	40.48	39.20	-1	970	-0.10%
2021/09/15	5	38.43	5	38.59	39.40	0	949	0.00%
2021/09/14	0	0.00	2	37.65	37.50	-2	925	-0.22%
2021/09/10	0	0.00	4	36.25	36.45	-4	943	-0.42%
2021/09/08	2	35.55	0	0.00	35.30	2	953	0.21%
2021/08/24	0	0.00	9	37.13	37.90	-9	987	-0.91%
2021/08/23	9	37.64	6	37.40	38.00	3	988	0.30%
2021/08/20	5	36.30	0	0.00	37.25	5	990	0.50%
2021/08/19	1	36.25	1	36.40	36.15	0	986	0.00%
2021/08/18	2	37.33	0	0.00	37.90	2	978	0.20%
2021/08/17	6	37.77	0	0.00	38.00	6	977	0.61%
2021/08/12	3	40.20	0	0.00	40.00	3	980	0.31%
2021/08/11	1	39.85	0	0.00	40.45	1	995	0.10%
2021/08/10	5	41.17	0	0.00	40.80	5	1,012	0.49%
2021/08/09	1	41.85	2	42.00	41.65	-1	1,046	-0.10%
2021/08/06	0	0.00	1	42.20	42.10	-1	1,080	-0.09%
2021/08/04	3	43.00	5	43.26	43.10	-2	1,179	-0.17%
2021/08/03	5	43.25	0	0.00	43.15	5	1,265	0.40%
2021/07/28	1	44.05	4	44.49	44.10	-3	1,649	-0.18%
2021/07/27	0	0.00	1	46.85	46.55	-1	1,679	-0.06%
2021/07/26	1	47.40	0	0.00	47.85	1	1,707	0.06%
2021/07/23	1	46.85	6	46.42	46.30	-5	1,731	-0.29%
2021/07/22	9	45.81	0	0.00	45.65	9	1,791	0.50%
2021/07/21	1	45.80	6	45.74	45.65	-5	1,820	-0.27%
2021/07/20	2	45.50	0	0.00	45.15	2	1,842	0.11%
2021/07/19	1	46.50	8	45.72	46.05	-7	1,852	-0.38%
2021/07/16	0	0.00	4	45.38	44.85	-4	1,870	-0.21%
2021/07/15	0	0.00	8	44.14	45.00	-8	1,878	-0.43%
2021/07/13	18	44.63	7	44.06	44.30	11	1,937	0.57%
2021/07/12	0	0.00	6	40.90	41.10	-6	1,897	-0.32%
2021/07/09	1	41.20	0	0.00	41.20	1	2,013	0.05%
2021/06/25	2	43.70	0	0.00	43.70	2	2,393	0.08%
2021/06/24	0	0.00	0.7	42.75	43.05	-0.7	2,398	-0.03%
2021/06/23	0	0.00	3	42.80	42.75	-3	2,402	-0.12%
2021/06/22	0	0.00	2	42.60	42.20	-2	2,405	-0.08%
2021/06/21	5	41.05	1	41.00	41.05	4	2,399	0.17%
2021/06/16	0	0.00	6	43.00	42.55	-6	2,439	-0.25%
2021/06/11	1	42.90	1	43.10	43.40	0	2,443	0.00%
2021/06/09	4	41.70	1	41.85	41.60	3	2,449	0.12%
2021/06/04	3	43.85	2	43.35	43.30	1	2,485	0.04%
2021/06/03	0	0.00	3	43.95	43.90	-3	2,501	-0.12%
2021/05/28	3	43.48	0	0.00	43.30	3	2,667	0.11%
2021/05/25	0	0.00	3	42.80	42.20	-3	2,682	-0.11%
2021/05/24	0	0.00	4	41.83	42.05	-4	2,688	-0.15%
2021/05/21	2	41.60	0	0.00	41.15	2	2,696	0.07%
2021/05/19	1	42.15	3	41.93	42.10	-2	2,712	-0.07%
2021/05/18	5	40.13	7	41.35	42.40	-2	2,721	-0.07%
2021/05/17	8	38.66	2	38.40	39.00	6	2,709	0.22%
2021/05/14	8	41.59	14	41.45	41.70	-6	2,677	-0.22%
2021/05/13	1	39.95	0	0.00	40.00	1	2,662	0.04%
2021/05/12	15	41.10	2	41.85	41.10	13	2,689	0.48%
2021/05/11	8	46.41	4	46.66	45.50	4	2,633	0.15%
2021/05/10	15	50.62	5	50.82	49.50	10	2,569	0.39%
2021/05/07	14	49.77	26	49.73	49.35	-12	2,461	-0.49%
2021/05/06	0	0.00	15	48.53	50.10	-15	2,299	-0.65%
2021/05/05	3	46.40	4	46.75	45.55	-1	2,236	-0.04%
2021/05/04	5	46.82	0	0.00	46.35	5	2,230	0.22%
2021/05/03	0	0.00	2	50.08	49.40	-2	2,211	-0.09%
2021/04/29	7	50.93	8	50.74	51.10	-1	2,193	-0.05%
2021/04/28	20	51.04	1	50.60	51.30	19	2,155	0.88%
2021/04/27	0	0.00	3	50.60	50.20	-3	2,107	-0.14%
2021/04/26	1	49.50	1	49.95	49.80	0	2,082	0.00%
2021/04/23	4	48.43	1	48.50	48.20	3	2,083	0.14%
2021/04/22	4	49.68	2	48.30	48.20	2	2,102	0.10%
2021/04/21	5	49.89	2	50.00	49.80	3	2,066	0.15%
2021/04/20	2	50.50	0	0.00	50.20	2	2,056	0.10%
2021/04/19	6	50.45	2	51.40	50.50	4	2,043	0.20%
2021/04/16	0	0.00	2.1	49.70	49.95	-2.1	2,002	-0.10%
2021/04/15	1.1	50.23	2	51.00	50.20	-0.9	1,992	-0.05%
2021/04/14	4	49.43	2.6	48.47	49.00	1.4	1,921	0.07%
2021/04/13	5	50.00	3	48.65	48.65	2	1,913	0.10%
2021/04/12	3	49.67	6	49.35	49.35	-3	1,870	-0.16%
2021/04/09	5	49.40	13	50.22	50.20	-8	1,857	-0.43%
2021/04/08	6	47.20	1	46.90	48.45	5	1,754	0.28%
2021/04/07	2	46.33	4	46.40	46.40	-2	1,705	-0.12%
2021/04/06	7	47.33	0	0.00	47.20	7	1,721	0.41%
2021/04/01	1	45.55	3	45.90	46.90	-2	1,711	-0.12%
2021/03/30	0	0.00	3	45.22	45.30	-3	1,702	-0.18%
2021/03/24	0	0.00	3	44.10	43.60	-3	1,817	-0.17%
2021/03/23	1	43.40	0	0.00	43.40	1	1,839	0.05%
2021/03/22	2	44.05	0	0.00	44.10	2	1,843	0.11%
2021/03/18	0	0.00	4	46.15	45.75	-4	1,869	-0.21%
2021/03/17	0.6	46.00	0	0.00	45.60	0.6	1,927	0.03%
2021/03/16	0	0.00	1	46.15	46.10	-1	2,023	-0.05%
2021/03/15	0	0.00	3	46.23	46.40	-3	2,089	-0.14%
2021/03/12	5	46.71	5	46.19	46.05	0	2,181	0.00%
2021/03/11	2	46.23	0	0.00	45.70	2	2,227	0.09%
2021/03/10	1	46.05	0	0.00	45.20	1	2,270	0.04%
2021/03/09	2	45.88	1	46.10	45.50	1	2,327	0.04%
2021/03/08	1	46.20	1	47.30	46.00	0	2,498	0.00%
2021/03/04	2	46.25	0	0.00	45.25	2	2,594	0.08%
2021/03/03	3	45.97	1	46.00	46.40	2	2,729	0.07%
2021/02/25	0	0.00	2	44.55	44.55	-2	3,034	-0.07%
2021/02/23	0	0.00	5	45.10	45.35	-5	3,069	-0.16%
2021/02/18	1	43.30	1	43.65	44.10	0	3,181	0.00%
2021/02/17	1	42.50	1	43.70	43.85	0	3,189	0.00%
2021/02/05	1	42.75	0	0.00	42.10	1	3,201	0.03%
2021/02/04	1	42.20	2	42.15	42.40	-1	3,260	-0.03%
2021/02/03	8	42.65	1	41.25	41.35	7	3,354	0.21%
2021/02/01	1	41.70	0	0.00	41.65	1	3,400	0.03%
2021/01/29	2	42.90	1	43.40	42.85	1	3,429	0.03%
2021/01/27	2	43.78	4	43.88	43.85	-2	3,584	-0.06%
2021/01/26	0	0.00	1	44.50	44.40	-1	3,649	-0.03%
2021/01/25	0	0.00	1	44.40	45.35	-1	3,710	-0.03%
2021/01/22	2	43.43	11	43.75	43.90	-9	3,748	-0.24%
2021/01/21	5	42.96	4	43.25	42.55	1	3,812	0.03%
2021/01/20	7	43.48	3	43.70	42.40	4	4,147	0.10%
2021/01/19	3	45.32	5	45.70	45.10	-2	4,195	-0.05%
2021/01/18	2	45.20	6	44.76	45.50	-4	4,295	-0.09%
2021/01/15	1	44.80	1	44.80	44.80	0	4,681	0.00%
2021/01/14	5	46.78	2	47.03	46.85	3	4,713	0.06%
2021/01/13	3	47.37	4	47.63	47.30	-1	4,769	-0.02%
2021/01/12	3	47.18	7	47.16	46.80	-4	4,802	-0.08%
2021/01/11	4	48.49	5	48.42	48.30	-1	4,867	-0.02%
2021/01/08	2	47.15	6	47.98	48.50	-4	4,982	-0.08%
2021/01/07	7.1	48.54	4	48.58	47.80	3.1	5,141	0.06%
2021/01/06	6	47.68	11	47.59	46.85	-5	5,382	-0.09%
2021/01/05	0	0.00	1	49.20	48.75	-1	5,540	-0.02%
2021/01/04	3	48.95	0	0.00	49.00	3	5,917	0.05%
2020/12/31	0	0.00	3	49.30	49.70	-3	5,941	-0.05%
2020/12/30	1	49.30	0	0.00	49.30	1	6,023	0.02%
2020/12/29	8	49.51	7	49.89	49.15	1	6,171	0.02%
2020/12/28	2	49.43	1	49.80	49.25	1	6,239	0.02%
2020/12/25	1	49.95	1	49.80	49.80	0	6,279	0.00%
2020/12/24	2	50.95	1	50.50	50.20	1	6,314	0.02%
2020/12/23	2	49.90	6	49.76	50.40	-4	6,344	-0.06%
2020/12/22	2	49.55	1	48.40	48.45	1	6,478	0.02%
2020/12/18	2	50.70	0	0.00	50.50	2	6,545	0.03%
2020/12/17	0	0.00	2	50.30	50.20	-2	6,592	-0.03%
2020/12/16	2	51.45	0	0.00	51.10	2	6,690	0.03%
2020/12/15	2	50.70	3	51.37	50.70	-1	6,711	-0.01%
2020/12/14	3	52.00	3	52.10	52.40	0	6,751	0.00%
2020/12/11	2	53.10	6	52.78	52.40	-4	6,811	-0.06%
2020/12/10	1	53.90	0	0.00	53.90	1	6,857	0.01%
2020/12/09	1	54.50	2	54.80	54.60	-1	6,968	-0.01%
2020/12/08	15	54.63	6	54.57	55.00	9	7,502	0.12%
2020/12/07	3	52.07	8	53.31	53.90	-5	7,652	-0.07%
2020/12/04	7	52.83	1	53.10	52.60	6	7,674	0.08%
2020/12/03	3	53.43	7	54.61	53.70	-4	7,727	-0.05%
2020/12/02	15	55.07	20	55.94	53.90	-5	7,876	-0.06%
2020/12/01	4	52.60	12	53.58	53.60	-8	7,773	-0.10%
2020/11/30	6	53.60	3	53.60	53.30	3	7,838	0.04%
2020/11/27	10	53.16	18.3	53.80	52.90	-8.3	7,803	-0.11%
2020/11/26	10	52.65	7	52.64	52.60	3	7,738	0.04%
2020/11/25	18	52.31	22	53.15	52.00	-4	7,863	-0.05%
2020/11/24	2	50.85	20	50.59	50.50	-18	7,614	-0.24%
2020/11/23	3	50.37	9	50.63	50.60	-6	7,686	-0.08%
2020/11/20	10	50.40	2	50.60	50.30	8	7,700	0.10%
2020/11/19	6	51.17	19	51.05	51.00	-13	7,782	-0.17%
2020/11/18	8	50.01	0	0.00	50.00	8	7,818	0.10%
2020/11/17	2	48.83	3	49.62	49.40	-1	7,896	-0.01%
2020/11/16	11	48.75	25	48.82	48.70	-14	7,968	-0.18%
2020/11/13	6	48.57	6	48.93	49.05	0	8,049	0.00%
2020/11/12	7	48.29	5	48.41	48.40	2	8,314	0.02%
2020/11/11	16	49.60	27	49.35	49.05	-11	8,505	-0.13%
2020/11/10	2	50.90	2	51.05	50.60	0	8,463	0.00%
2020/11/09	5	52.12	2	51.85	51.80	3	8,424	0.04%
2020/11/06	35	51.20	3	51.40	51.10	32	8,394	0.38%
2020/11/05	16	52.21	9.1	52.01	51.40	6.9	8,393	0.08%
2020/11/04	5	50.98	4	50.80	50.50	1	8,302	0.01%
2020/11/03	2	51.00	10	51.43	51.30	-8	8,301	-0.10%
2020/11/02	16	50.46	7	50.73	50.10	9	8,341	0.11%
2020/10/30	2	51.60	6	50.67	50.80	-4	8,297	-0.05%
2020/10/29	3	51.03	11	51.26	51.60	-8	8,247	-0.10%
2020/10/28	29	53.28	24	53.53	52.10	5	8,190	0.06%
2020/10/27	7	52.69	3	52.07	51.80	4	7,870	0.05%
2020/10/26	3	52.13	5	52.20	52.50	-2	7,864	-0.03%
2020/10/23	35	52.83	44	52.92	53.00	-9	7,845	-0.11%
2020/10/22	3	49.75	11	49.72	50.30	-8	7,533	-0.11%
2020/10/21	6	50.15	8	50.39	50.40	-2	7,581	-0.03%
2020/10/20	1	50.30	1	50.70	50.70	0	7,627	0.00%
2020/10/19	22	50.17	32	50.49	50.30	-10	7,938	-0.13%
2020/10/16	9	50.49	2	50.10	50.40	7	8,004	0.09%
2020/10/15	14	51.41	14	50.68	51.60	0	7,916	0.00%
2020/10/14	15	51.78	10	51.24	51.00	5	7,792	0.06%
2020/10/13	5	49.25	10.5	48.98	49.35	-5.5	7,746	-0.07%
2020/10/12	53	48.98	35	49.70	50.80	18	7,563	0.24%
2020/10/07	4	45.93	2	46.43	46.45	2	7,260	0.03%
2020/10/06	19	46.07	6	46.08	46.30	13	7,224	0.18%
2020/10/05	6	43.78	9	43.64	45.00	-3	7,176	-0.04%
2020/09/30	6	42.51	3	42.50	42.25	3	7,206	0.04%
2020/09/29	8	42.27	3	42.60	41.75	5	7,161	0.07%
2020/09/28	15	42.69	9	42.72	42.60	6	7,157	0.08%
2020/09/25	21	44.34	32	42.09	41.90	-11	7,153	-0.15%
2020/09/24	3	43.62	3	44.02	43.45	0	6,989	0.00%
2020/09/23	6	44.59	8	44.28	44.15	-2	6,934	-0.03%
2020/09/22	2	45.10	7	44.54	44.60	-5	6,907	-0.07%
2020/09/21	11	45.95	13	46.10	46.05	-2	6,841	-0.03%
2020/09/18	0	0.00	40	44.90	44.90	-40	6,729	-0.59%
2020/09/17	3	45.40	9	45.05	45.05	-6	6,685	-0.09%
2020/09/16	15	44.46	6	44.16	45.00	9	6,619	0.14%
2020/09/15	20	45.01	13	44.40	44.40	7	6,551	0.11%
2020/09/14	68	44.83	111	44.73	44.85	-43	6,452	-0.67%	大賣/
2020/09/11	117	47.30	62	47.12	46.65	55	6,258	0.88%	大買/
2020/09/10	12	45.28	24	44.64	44.90	-12	5,723	-0.21%
2020/09/09	7	42.05	4	42.21	42.65	3	5,565	0.05%
2020/09/08	0	0.00	23	42.10	42.20	-23	5,537	-0.42%
2020/09/07	28	43.56	32	43.46	42.05	-4	5,442	-0.07%
2020/09/04	42	40.55	55	40.67	40.60	-13	5,261	-0.25%
2020/09/03	14	41.97	4	41.64	41.15	10	5,178	0.19%
2020/09/02	19	39.93	0	0.00	40.65	19	5,047	0.38%
2020/09/01	13	39.86	14	40.47	39.65	-1	4,992	-0.02%
2020/08/31	14	41.16	17	40.54	40.80	-3	4,905	-0.06%
2020/08/28	5	38.75	5	39.10	38.70	0	4,688	0.00%
2020/08/27	5	39.20	5	38.66	38.75	0	4,655	0.00%
2020/08/26	3	38.17	0	0.00	38.05	3	4,553	0.07%
2020/08/24	1	38.80	15	38.37	38.40	-14	4,417	-0.32%
2020/08/21	16	36.86	11	37.55	37.55	5	4,316	0.12%
2020/08/20	17	36.93	5	35.44	35.90	12	4,217	0.28%
2020/08/19	0	0.00	7	38.99	38.20	-7	4,097	-0.17%
2020/08/18	22	38.76	7	39.14	39.05	15	3,997	0.38%
2020/08/17	25	37.42	43	37.08	38.30	-18	3,711	-0.48%
2020/08/14	8	35.20	31	34.99	34.85	-23	3,452	-0.67%
2020/08/13	2	34.08	1	34.00	33.75	1	3,379	0.03%
2020/08/12	3	34.25	0	0.00	34.40	3	3,363	0.09%
2020/08/11	8	34.62	9	34.78	34.25	-1	3,338	-0.03%
2020/08/10	2	35.15	1	34.80	35.10	1	3,314	0.03%
2020/08/07	9	34.99	1	34.85	35.00	8	3,269	0.24%
2020/08/06	7	35.46	5	35.25	35.75	2	3,213	0.06%
2020/08/04	1	33.85	0	0.00	34.20	1	3,087	0.03%
2020/08/03	4	34.16	0	0.00	33.80	4	3,073	0.13%
2020/07/31	2	33.90	1	33.50	33.60	1	3,042	0.03%
2020/07/30	11	34.20	0	0.00	33.85	11	3,059	0.36%
2020/07/29	0	0.00	1	35.30	34.75	-1	3,051	-0.03%
2020/07/28	0	0.00	1	34.05	33.30	-1	2,964	-0.03%
2020/07/27	18	33.77	7	34.20	32.95	11	2,874	0.38%
2020/07/24	13	36.09	28	36.10	36.60	-15	2,756	-0.54%
2020/07/23	34	37.03	4	36.33	36.25	30	2,645	1.13%
2020/07/22	5	35.77	0	0.00	36.60	5	2,292	0.22%
2020/07/21	5	32.75	0	0.00	33.30	5	2,134	0.23%
2020/07/20	4	32.58	5	32.27	32.70	-1	2,083	-0.05%
2020/07/17	23	32.63	6	32.88	32.00	17	2,019	0.84%
2020/07/16	2	31.35	1	31.65	31.65	1	1,780	0.06%
2020/07/15	1	31.10	3	32.20	31.00	-2	1,749	-0.11%
2020/07/13	1	31.00	0	0.00	31.10	1	1,613	0.06%
2020/07/10	13	31.39	14	31.16	31.55	-1	1,556	-0.06%
2020/07/09	7	30.70	13	30.48	30.55	-6	1,451	-0.41%
2020/07/08	0	0.00	2	29.25	29.15	-2	1,322	-0.15%
2020/07/07	2	29.10	0	0.00	29.55	2	1,309	0.15%
2020/07/06	2	29.15	0	0.00	29.15	2	1,274	0.16%
2020/07/03	0	0.00	1	28.45	28.35	-1	1,236	-0.08%
2020/07/02	0	0.00	5	28.70	28.60	-5	1,239	-0.40%
2020/07/01	11	28.41	3	28.55	28.55	8	1,225	0.65%
2020/06/24	5	27.68	2	27.60	27.70	3	1,174	0.26%
2020/06/18	0	0.00	1	28.35	28.25	-1	1,170	-0.09%
2020/06/17	0	0.00	5	29.38	28.75	-5	1,155	-0.43%
2020/06/16	7	28.16	2	28.55	29.00	5	1,101	0.45%
2020/06/15	10	27.66	11	28.01	27.80	-1	1,033	-0.10%
2020/06/12	3	26.40	0	0.00	26.45	3	977	0.31%
2020/06/11	16	27.29	14	26.93	26.80	2	981	0.20%
2020/06/05	0	0.00	3	26.78	26.85	-3	1,033	-0.29%
2020/06/01	0	0.00	6	26.40	26.35	-6	1,063	-0.56%
2020/05/29	2	26.50	0	0.00	26.45	2	1,073	0.19%
2020/05/27	0	0.00	3	25.48	25.80	-3	1,072	-0.28%
2020/05/25	0	0.00	2	25.03	25.10	-2	1,093	-0.18%
2020/05/20	1	25.95	0	0.00	26.30	1	1,107	0.09%
2020/05/18	0	0.00	1	25.70	25.85	-1	1,114	-0.09%
2020/05/15	4	26.33	115	25.84	25.90	-111	1,109	-10.01%	大賣/鉅額交易
2020/05/14	8	26.95	0	0.00	26.85	8	1,091	0.73%
2020/05/13	1	27.50	0	0.00	27.45	1	1,095	0.09%
2020/05/12	0	0.00	3	28.10	27.40	-3	1,115	-0.27%
2020/05/11	0	0.00	4	28.20	28.05	-4	1,151	-0.35%
2020/05/07	13	27.96	0	0.00	28.15	13	1,206	1.08%
2020/05/06	10	28.21	0	0.00	28.10	10	1,231	0.81%
2020/05/05	4	27.69	3	27.75	28.45	1	1,307	0.08%
2020/04/28	2	25.30	0	0.00	24.85	2	1,292	0.15%
2020/04/23	0	0.00	10	24.55	24.50	-10	1,387	-0.72%
2020/04/14	2	26.00	2	26.05	26.15	0	1,405	0.00%
2020/04/10	2	26.60	0	0.00	26.45	2	1,401	0.14%
2020/04/08	10	27.00	0	0.00	27.00	10	1,404	0.71%
2020/04/07	23	25.77	0	0.00	26.10	23	1,413	1.63%
2020/04/01	0	0.00	1	24.60	25.20	-1	1,395	-0.07%
2020/03/31	0	0.00	7	24.30	24.30	-7	1,387	-0.50%
2020/03/30	0	0.00	5	24.00	24.15	-5	1,390	-0.36%
2020/03/26	0	0.00	1	23.20	23.80	-1	1,383	-0.07%
2020/03/25	0	0.00	2	23.53	23.60	-2	1,383	-0.14%
2020/03/24	2	21.83	34	22.11	22.60	-32	1,392	-2.30%
2020/03/19	20	19.98	0	0.00	19.95	20	1,439	1.39%
2020/03/18	0	0.00	10	22.85	22.15	-10	1,414	-0.71%
2020/03/13	1	24.80	0	0.00	25.40	1	1,393	0.07%
2020/03/11	30	30.27	0	0.00	29.45	30	1,331	2.25%
2020/03/10	1	29.55	0	0.00	30.25	1	1,312	0.08%
2020/03/09	5	30.38	0	0.00	30.35	5	1,290	0.39%
2020/03/04	70	30.42	0	0.00	30.50	70	1,262	5.54%
2020/03/03	0	0.00	2	30.35	30.00	-2	1,258	-0.16%
2020/02/26	0	0.00	1	30.45	30.35	-1	1,272	-0.08%
2020/02/21	0	0.00	40	30.15	29.75	-40	1,245	-3.21%
2020/02/20	2	30.70	0	0.00	30.40	2	1,225	0.16%
2020/02/19	2	30.60	0	0.00	30.40	2	1,225	0.16%
2020/02/13	1	31.00	11	30.88	30.80	-10	1,228	-0.81%
2020/02/12	7	32.34	6	31.58	31.40	1	1,204	0.08%
2020/02/11	3	31.65	2	31.35	31.35	1	1,153	0.09%
2020/02/10	2	31.70	0	0.00	31.90	2	1,128	0.18%
2020/02/07	4	31.65	13	31.30	31.35	-9	1,088	-0.83%
2020/02/06	12	31.54	12	31.88	30.95	0	1,051	0.00%
2020/02/05	1	30.30	10	30.05	30.05	-9	920	-0.98%
2020/02/04	1	29.95	0	0.00	30.25	1	896	0.11%
2020/01/20	6	30.33	16	30.09	30.35	-10	785	-1.27%
2020/01/17	0	0.00	1	29.50	29.30	-1	731	-0.14%
2020/01/03	4	28.38	4	28.44	28.30	0	672	0.00%
2020/01/02	1	29.05	0	0.00	29.00	1	658	0.15%
2019/12/31	2	29.40	0	0.00	29.10	2	653	0.31%
2019/12/30	0	0.00	5	28.86	28.80	-5	635	-0.79%
2019/12/27	0	0.00	2	29.00	28.80	-2	634	-0.31%
2019/12/26	0	0.00	2	28.90	28.80	-2	631	-0.32%
2019/12/24	0	0.00	3	29.35	29.35	-3	632	-0.47%
2019/12/20	3	29.45	1	29.50	29.45	2	629	0.32%
2019/12/18	0	0.00	2	29.95	30.15	-2	618	-0.32%
2019/12/17	4	29.25	0	0.00	29.40	4	564	0.71%
2019/12/13	5	28.90	0	0.00	28.70	5	553	0.90%
2019/12/12	2	28.70	0	0.00	28.65	2	547	0.37%
2019/12/11	3	29.15	2	29.35	29.10	1	544	0.18%
2019/12/03	10	28.33	0	0.00	28.25	10	534	1.87%
2019/11/26	4	28.18	1	28.10	28.20	3	488	0.61%
2019/11/20	1	27.30	0	0.00	27.15	1	451	0.22%
2019/11/13	0	0.00	1	26.15	26.15	-1	442	-0.23%
2019/11/12	3	25.87	0	0.00	25.75	3	441	0.68%
2019/11/06	0	0.00	3	25.48	25.45	-3	487	-0.62%
2019/10/15	0	0.00	3	25.13	25.95	-3	881	-0.34%
2019/10/04	0	0.00	2	25.78	25.70	-2	986	-0.20%
2019/10/02	0	0.00	1	26.05	26.10	-1	1,003	-0.10%
2019/10/01	0	0.00	1	26.00	26.00	-1	1,015	-0.10%
2019/09/27	4	26.11	0	0.00	25.85	4	1,050	0.38%
2019/09/20	1	25.75	0	0.00	25.45	1	1,074	0.09%
2019/09/19	0	0.00	3	25.05	25.40	-3	1,072	-0.28%
2019/09/10	2	24.58	0	0.00	24.60	2	1,164	0.17%
2019/09/06	2	24.63	0	0.00	24.60	2	1,216	0.16%
2019/09/02	0	0.00	1	23.40	23.40	-1	1,363	-0.07%
2019/08/22	3	23.50	0	0.00	23.05	3	1,565	0.19%
2019/08/21	1	23.35	2	22.85	23.40	-1	1,570	-0.06%
2019/08/20	2	22.80	0	0.00	22.80	2	1,551	0.13%
2019/08/15	0	0.00	55	22.05	22.15	-55	1,530	-3.59%
2019/08/14	1	22.30	0	0.00	22.30	1	1,525	0.07%
2019/08/07	0	0.00	3	23.15	23.05	-3	1,497	-0.20%
2019/08/05	2	23.90	0	0.00	23.70	2	1,466	0.14%
2019/08/02	4	23.95	0	0.00	24.15	4	1,447	0.28%
2019/07/31	10	25.60	0	0.00	25.50	10	1,394	0.72%
2019/07/30	1	25.90	0	0.00	25.90	1	1,371	0.07%
2019/07/29	0	0.00	4	26.95	26.85	-4	1,326	-0.30%
2019/07/26	7	27.85	0	0.00	27.60	7	1,309	0.53%
2019/07/24	0	0.00	39	27.94	27.50	-39	1,286	-3.03%
2019/07/23	0	0.00	10	28.32	27.70	-10	1,277	-0.78%
2019/07/22	3	29.32	0	0.00	28.55	3	1,253	0.24%
2019/07/19	6	28.95	7	28.74	28.90	-1	1,208	-0.08%
2019/07/18	19	27.64	0	0.00	27.65	19	1,142	1.66%
2019/07/17	20	27.79	0	0.00	27.80	20	1,114	1.79%
2019/07/12	3	28.70	2	28.50	27.60	1	1,053	0.09%
2019/07/11	0	0.00	22	27.20	27.30	-22	999	-2.20%
2019/07/10	0	0.00	2	26.55	26.40	-2	979	-0.20%
2019/07/08	6	26.98	0	0.00	26.80	6	963	0.62%
2019/07/04	0	0.00	1	27.20	26.85	-1	947	-0.11%
2019/06/28	12	26.11	12	25.87	25.55	0	888	0.00%
2019/06/24	0	0.00	3	25.35	26.10	-3	870	-0.34%
2019/06/21	0	0.00	1	26.00	25.75	-1	861	-0.12%
2019/06/20	17	26.39	0	0.00	26.30	17	851	2.00%
2019/06/18	8	26.63	9	26.47	26.45	-1	840	-0.12%
2019/06/17	4	25.61	0	0.00	25.50	4	786	0.51%
2019/06/11	2	26.55	2	26.90	26.85	0	686	0.00%
2019/06/10	5	27.21	3	27.47	27.35	2	653	0.31%
2019/06/06	16	26.80	13	26.70	27.00	3	582	0.51%
2019/06/05	0	0.00	1	26.00	25.90	-1	464	-0.22%
2019/05/29	0	0.00	1	23.30	23.25	-1	359	-0.28%
2019/05/28	3	23.85	9	23.46	23.40	-6	357	-1.68%
2019/05/03	1	21.70	0	0.00	21.60	1	420	0.24%
2019/05/02	2	21.45	0	0.00	21.55	2	449	0.44%
2019/03/22	0	0.00	2	23.35	23.05	-2	409	-0.49%
2019/02/25	2	22.00	0	0.00	22.10	2	371	0.54%
2019/02/15	0	0.00	2	21.80	21.95	-2	358	-0.56%
2019/02/14	0	0.00	5	21.80	21.85	-5	358	-1.40%
2019/02/11	0	0.00	2	22.40	22.40	-2	353	-0.57%
2019/01/29	2	22.15	0	0.00	21.75	2	340	0.59%
2019/01/24	2	21.20	0	0.00	20.80	2	308	0.65%
2019/01/23	2	21.00	1	20.85	21.00	1	290	0.34%
2019/01/22	16	20.67	15	20.72	20.70	1	261	0.38%
2018/12/22	2	19.20	2	19.45	19.35	0	535	0.00%
2018/11/13	0	0.00	1	18.00	18.15	-1	1,172	-0.09%
2018/11/01	0	0.00	1	18.05	18.00	-1	1,204	-0.08%
2018/10/31	0	0.00	4	17.50	17.85	-4	1,218	-0.33%
2018/10/26	0	0.00	9	17.05	16.70	-9	1,231	-0.73%
2018/10/16	1	19.35	0	0.00	19.10	1	1,197	0.08%
2018/10/12	5	19.05	0	0.00	19.35	5	1,192	0.42%
2018/10/11	0	0.00	3	19.43	19.40	-3	1,182	-0.25%
2018/10/09	0	0.00	12	22.15	21.55	-12	1,161	-1.03%
2018/10/05	0	0.00	8	22.51	22.50	-8	1,139	-0.70%
2018/10/04	5	23.85	0	0.00	24.00	5	1,110	0.45%
2018/10/02	9	24.80	4	25.21	24.30	5	1,080	0.46%
2018/09/27	0	0.00	1	23.80	23.95	-1	962	-0.10%
2018/09/26	12	24.86	2	25.10	24.05	10	951	1.05%
2018/09/25	6	25.32	6	25.42	24.75	0	913	0.00%
2018/09/21	0	0.00	1	24.50	24.35	-1	817	-0.12%
2018/09/20	5	24.52	5	24.80	24.45	0	809	0.00%
2018/09/19	18	24.31	24	24.23	25.20	-6	799	-0.75%
2018/09/18	21	23.96	22	24.11	24.50	-1	735	-0.14%
2018/09/17	0	0.00	10	22.25	22.30	-10	605	-1.65%
2018/08/27	2	22.00	0	0.00	22.05	2	824	0.24%
2018/08/16	0	0.00	2	21.45	21.80	-2	897	-0.22%
2018/08/13	1	21.35	0	0.00	21.65	1	915	0.11%
2018/08/10	0	0.00	2	22.45	22.45	-2	910	-0.22%
2018/08/07	0	0.00	2	23.05	22.95	-2	996	-0.20%
2018/08/03	0	0.00	1	22.40	22.50	-1	1,031	-0.10%
2018/07/30	3	22.65	4	22.70	22.15	-1	1,169	-0.09%
2018/07/27	0	0.00	1	21.95	21.90	-1	1,182	-0.08%
2018/07/24	0	0.00	5	21.75	21.75	-5	1,499	-0.33%
2018/07/12	0	0.00	2	21.85	22.00	-2	2,878	-0.07%
2018/07/10	0	0.00	1	22.20	22.10	-1	3,067	-0.03%
2018/07/05	2	21.70	0	0.00	21.50	2	3,427	0.06%
2018/07/04	0	0.00	1	22.20	22.20	-1	3,707	-0.03%
2018/07/03	2	22.08	0	0.00	21.80	2	3,915	0.05%
2018/06/29	1	23.00	2	23.70	23.00	-1	4,224	-0.02%
2018/06/28	2	22.90	2	22.90	23.25	0	4,320	0.00%
2018/06/27	5	22.90	6	23.32	23.55	-1	4,753	-0.02%
2018/06/26	2	21.28	0	0.00	21.45	2	4,854	0.04%
2018/06/22	1	22.35	0	0.00	22.30	1	5,091	0.02%
2018/06/20	0	0.00	1	22.55	22.60	-1	5,084	-0.02%
2018/06/14	1	23.45	0	0.00	22.45	1	5,042	0.02%
2018/06/13	2	23.90	0	0.00	23.10	2	5,007	0.04%
2018/06/07	0	0.00	1	22.65	22.65	-1	4,903	-0.02%
2018/06/04	2	22.78	0	0.00	22.85	2	4,892	0.04%
2018/06/01	0	0.00	1	23.00	22.85	-1	4,886	-0.02%
2018/05/30	0	0.00	3	22.50	22.45	-3	4,870	-0.06%
2018/05/29	0	0.00	1	23.10	22.55	-1	4,864	-0.02%
2018/05/25	1	23.20	0	0.00	22.90	1	4,837	0.02%
2018/05/24	0	0.00	1	24.10	23.70	-1	4,821	-0.02%
2018/05/23	1	23.65	0	0.00	23.65	1	4,815	0.02%
2018/05/17	1	24.00	0	0.00	24.05	1	4,798	0.02%
2018/05/15	2	25.33	3	25.13	24.70	-1	4,773	-0.02%
2018/05/14	1	24.45	0	0.00	24.35	1	4,744	0.02%
2018/05/11	1	24.30	4	24.85	24.65	-3	4,736	-0.06%
2018/05/10	2	24.35	13	24.44	24.50	-11	4,690	-0.23%
2018/05/09	3	25.20	3	25.18	24.80	0	4,674	0.00%
2018/05/07	0	0.00	1	24.50	24.50	-1	4,589	-0.02%
2018/05/03	9	24.34	2	24.75	24.95	7	4,544	0.15%
2018/05/02	29	25.08	34	25.24	24.30	-5	4,481	-0.11%
2018/04/30	13	28.53	9	28.19	26.85	4	4,346	0.09%
2018/04/27	14	26.38	10	26.96	27.30	4	4,245	0.09%
2018/04/26	15	27.06	10	27.76	26.60	5	4,166	0.12%
2018/04/25	33	28.96	29	28.87	29.10	4	3,994	0.10%
2018/04/24	11	28.12	4	28.44	27.55	7	3,885	0.18%
2018/04/23	56	30.00	48	29.78	29.10	8	3,793	0.21%
2018/04/20	133	29.10	137	29.07	29.10	-4	3,688	-0.11%	大買/大賣/
2018/04/19	18	27.60	17	27.93	27.50	1	3,280	0.03%
2018/04/18	12	26.48	8	26.33	26.40	4	3,153	0.13%
2018/04/17	4	25.63	3	25.45	25.30	1	3,110	0.03%
2018/04/16	19	26.40	9	26.21	26.20	10	3,050	0.33%
2018/04/13	3	25.62	1	25.85	25.20	2	2,966	0.07%
2018/04/12	3	26.05	1	26.10	25.90	2	2,973	0.07%
2018/04/11	1	28.25	4	27.61	27.20	-3	2,905	-0.10%
2018/04/10	4	28.84	5	31.51	28.35	-1	2,720	-0.04%
2018/04/09	29	30.61	30	30.89	31.45	-1	2,444	-0.04%
2018/04/03	68	27.61	68	27.81	28.60	0	2,245	0.00%
2018/03/31	2	26.10	0	0.00	25.85	2	1,987	0.10%
2018/03/30	72	26.54	83	26.62	26.15	-11	1,867	-0.59%
2018/03/29	21	24.78	23	24.58	25.40	-2	1,408	-0.14%
2018/03/28	14	23.65	10.1	23.54	23.10	4	1,224	0.32%
2018/03/27	7	23.14	7	23.16	23.55	0	1,109	0.00%
2018/03/15	1	21.40	0	0.00	21.50	1	937	0.11%
2018/03/14	0	0.00	1	21.35	21.30	-1	946	-0.11%
2018/03/12	1	21.45	0	0.00	21.45	1	952	0.10%
2018/03/07	1	20.85	0	0.00	20.85	1	970	0.10%
2018/03/02	0	0.00	1	21.15	21.15	-1	1,102	-0.09%
2018/02/27	1	21.20	0	0.00	21.20	1	1,110	0.09%
2018/02/06	1	20.05	0	0.00	19.90	1	1,141	0.09%
2018/01/29	1	20.90	0	0.00	20.90	1	1,232	0.08%
2018/01/26	0	0.00	1	20.70	21.00	-1	1,233	-0.08%
2018/01/25	3	20.92	0	0.00	20.70	3	1,231	0.24%
2018/01/23	1	21.30	0	0.00	21.20	1	1,223	0.08%
2018/01/22	1	21.35	0	0.00	21.70	1	1,224	0.08%
2018/01/19	2	21.60	0	0.00	21.60	2	1,218	0.16%
2018/01/18	1	22.25	0	0.00	22.00	1	1,207	0.08%
2018/01/16	2	23.10	6	22.72	22.30	-4	1,182	-0.34%
2018/01/15	1	21.65	1	21.70	21.65	0	1,093	0.00%
2018/01/12	1	21.55	0	0.00	21.95	1	1,095	0.09%
2018/01/11	12	22.20	9	22.14	21.85	3	1,082	0.28%
2018/01/10	2	21.78	1	21.75	21.75	1	1,031	0.10%
2018/01/09	1	21.80	1	22.00	22.10	0	1,032	0.00%
2018/01/08	7	22.10	1	21.80	22.10	6	1,029	0.58%