長華* (8070)-新光-台中券商分點個股進出

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

長華*

(8070)

可現股當沖

股價
43.95
漲跌
▼0.20
漲幅
-0.45%
成交量
4,556張
產業
上市電子通路類股▼0.41%
340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

長華* (8070)籌碼相關－新光-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光-台中券商分點個股進出
新光-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	14.3	43.79	4	43.53	43.95	10.3	3,062	0.34%
2024/04/25	44.1	44.73	13.2	44.58	44.15	30.9	2,994	1.03%
2024/04/24	11	44.05	51	44.02	44.85	-40	2,828	-1.41%
2024/04/23	7	40.66	0	0.00	40.80	7	2,701	0.26%
2024/04/22	9.1	40.16	5	40.22	40.20	4.1	2,703	0.15%
2024/04/19	9	40.25	6.2	40.53	40.55	2.8	2,692	0.10%
2024/04/18	3.2	40.82	5	40.60	41.05	-1.8	2,661	-0.07%
2024/04/17	2	40.80	0	0.00	40.95	2	2,650	0.08%
2024/04/16	9.2	40.38	7	40.21	40.20	2.2	2,617	0.08%
2024/04/15	10	41.62	9	41.63	41.20	1	2,570	0.04%
2024/04/12	2	42.28	2	42.30	42.30	0	2,531	0.00%
2024/04/11	19.1	42.21	14	42.31	42.25	5.1	2,506	0.20%
2024/04/10	19.1	43.04	17.1	43.22	42.80	2	2,444	0.08%
2024/04/09	29.9	43.12	2	43.49	43.10	27.8	2,388	1.17%
2024/04/08	24	42.84	43.2	43.35	43.65	-19.2	2,313	-0.83%
2024/04/03	7.1	42.17	15	42.16	42.20	-8	2,219	-0.36%
2024/04/02	16	41.49	28.2	41.71	41.65	-12.2	2,173	-0.56%
2024/04/01	4	40.43	5	40.57	40.75	-1	2,104	-0.05%
2024/03/29	12	39.96	1	39.90	40.10	11	2,081	0.53%
2024/03/28	6	39.76	0.2	39.70	39.75	5.8	2,058	0.28%
2024/03/27	13	39.82	7	39.86	39.70	6	2,038	0.30%
2024/03/26	21	39.98	7	40.14	39.80	14	2,011	0.70%
2024/03/25	32.1	41.03	126.2	41.06	40.70	-94.1	1,951	-4.82%	大賣/
2024/03/22	27	39.59	40	39.72	39.70	-13	1,855	-0.70%
2024/03/21	13	39.51	32	39.50	39.70	-19	1,788	-1.06%
2024/03/20	7	39.16	16	39.14	39.10	-9	1,742	-0.52%
2024/03/19	5	38.99	0	0.00	39.00	5	1,710	0.29%
2024/03/18	3.1	38.30	0	0.00	38.75	3.1	1,675	0.18%
2024/03/15	1	38.40	1	38.75	38.30	0	1,651	0.00%
2024/03/14	3	38.15	14	38.24	38.20	-11	1,621	-0.68%
2024/03/13	4	38.15	13	38.41	38.35	-9	1,599	-0.56%
2024/03/12	10	37.58	10	37.58	37.55	0	1,556	0.00%
2024/03/11	1	37.90	1	37.75	37.85	0	1,542	0.00%
2024/03/08	13.1	37.59	15.4	37.91	37.80	-2.3	1,530	-0.15%
2024/03/07	25	38.25	15	38.34	37.90	10	1,485	0.68%
2024/03/06	11	39.03	25	39.07	39.10	-14	1,419	-0.99%
2024/03/05	6	38.63	16	38.87	39.15	-10	1,385	-0.72%
2024/03/04	9.1	38.32	23.3	38.36	38.10	-14.3	1,341	-1.06%
2024/03/01	8.7	38.56	64.1	38.39	38.45	-55.4	1,315	-4.21%
2024/02/29	13.3	38.45	12	38.55	38.55	1.3	1,258	0.10%
2024/02/27	4	38.20	7	38.45	38.20	-3	1,206	-0.25%
2024/02/26	8.1	37.78	7.1	38.11	38.10	1.1	1,151	0.09%
2024/02/23	26.1	37.61	4.1	37.48	37.45	22.1	1,124	1.96%
2024/02/22	9	37.53	2	37.55	37.50	7	1,106	0.64%
2024/02/21	24	37.86	5	37.95	37.85	19	1,081	1.76%
2024/02/20	27.1	38.58	42	38.99	38.05	-14.9	1,044	-1.43%
2024/02/19	15.3	38.55	19	38.73	38.40	-3.7	942	-0.39%
2024/02/16	78.1	37.55	46.3	37.87	37.90	31.8	863	3.68%
2024/02/15	2	35.38	41.2	36.57	37.15	-39.2	766	-5.11%
2024/02/05	3	35.03	5	35.01	34.95	-2	708	-0.28%
2024/02/02	3	35.60	6.3	35.32	35.40	-3.3	704	-0.47%
2024/02/01	20	36.15	0	0.00	35.90	20	725	2.76%
2024/01/31	19.4	35.40	1	35.20	35.90	18.4	730	2.52%
2024/01/30	2	34.80	1	34.70	34.70	1	699	0.14%
2024/01/29	2	34.48	0	0.00	34.60	2	698	0.29%
2024/01/26	4	34.81	2	34.80	34.60	2	696	0.29%
2024/01/23	3	35.00	7.2	35.00	35.00	-4.2	688	-0.61%
2024/01/22	3	34.85	0	0.00	34.85	3	678	0.44%
2024/01/19	0	0.00	1	34.55	34.60	-1	674	-0.15%
2024/01/18	54	34.34	1.1	34.58	34.60	52.9	672	7.88%
2024/01/17	0	0.00	4	34.75	34.55	-4	669	-0.60%
2024/01/16	1	34.40	4	34.85	34.70	-3	664	-0.45%
2024/01/15	4	34.65	1	34.80	34.80	3	654	0.46%
2024/01/12	1.4	34.47	1	34.60	34.55	0.4	654	0.06%
2024/01/11	45.2	34.49	0	34.20	34.50	45.2	652	6.92%
2024/01/10	2	33.93	0	0.00	33.90	2	656	0.30%
2024/01/08	1	34.20	0	0.00	34.15	1	651	0.15%
2024/01/05	1	34.30	0	0.00	34.35	1	647	0.15%
2024/01/04	2	34.20	0	0.00	34.25	2	647	0.31%
2024/01/02	1	34.75	0	0.00	34.80	1	646	0.15%
2023/12/29	1.1	34.95	0	0.00	34.90	1.1	642	0.17%
2023/12/27	0	0.00	1	35.00	35.00	-1	635	-0.16%
2023/12/26	0	0.00	10	34.55	34.75	-10	620	-1.61%
2023/12/25	1	34.30	1	34.35	34.35	0	614	0.00%
2023/12/22	5	33.50	3	33.70	33.65	2	607	0.33%
2023/12/19	12.1	34.05	5	34.05	33.90	7.1	593	1.20%
2023/12/18	3.1	34.88	0.1	35.00	34.85	3	583	0.51%
2023/12/15	9.7	35.03	1	34.85	34.95	8.7	582	1.50%
2023/12/14	2.1	35.08	2	35.10	35.10	0.1	576	0.02%
2023/12/13	2	35.00	12	35.14	35.05	-10	568	-1.76%
2023/12/12	0	0.00	1	34.80	34.90	-1	558	-0.18%
2023/12/11	2	34.80	0	0.00	34.85	2	561	0.36%
2023/12/08	1	34.30	0	0.00	34.65	1	559	0.18%
2023/12/07	0.1	34.35	0	0.00	34.25	0.1	556	0.02%
2023/12/06	7.1	34.43	18	34.43	34.60	-10.9	568	-1.92%
2023/12/05	2.1	34.67	0	0.00	34.85	2.1	586	0.36%
2023/12/04	0.5	34.60	1	34.80	34.85	-0.5	606	-0.08%
2023/12/01	0	0.00	13	34.68	34.75	-13	615	-2.11%
2023/11/30	0.1	34.03	2	34.45	34.50	-1.9	641	-0.29%
2023/11/29	0	0.00	2	34.20	34.30	-2	648	-0.31%
2023/11/22	2.1	33.15	3	33.20	33.15	-0.9	657	-0.13%
2023/11/21	3	33.52	5	33.64	33.45	-2	660	-0.30%
2023/11/20	0.4	33.11	4.1	33.00	33.25	-3.7	652	-0.56%
2023/11/17	1	33.25	2	33.15	33.00	-1	651	-0.15%
2023/11/16	3.5	32.88	8.1	32.88	32.90	-4.6	648	-0.70%
2023/11/15	1.2	32.60	4.5	32.50	32.80	-3.3	646	-0.52%
2023/11/14	8	32.04	1	32.15	32.25	7	638	1.10%
2023/11/13	3	32.15	0.1	32.30	32.10	2.9	640	0.46%
2023/11/10	3.4	32.30	2.1	32.30	32.20	1.4	641	0.21%
2023/11/09	9.5	32.85	38.1	33.30	32.25	-28.5	644	-4.43%
2023/11/08	7.1	32.58	21.2	32.73	32.65	-14.1	627	-2.24%
2023/11/07	0	31.20	0	0.00	31.10	0	596	0.00%
2023/11/06	2	31.00	0	0.00	31.00	2	606	0.33%
2023/11/03	0.1	31.00	1	30.80	30.65	-0.9	614	-0.15%
2023/11/02	1.1	30.70	0	0.00	30.55	1.1	627	0.18%
2023/10/31	2	30.25	0.1	30.45	30.20	2	642	0.30%
2023/10/26	2.1	30.47	0	0.00	30.40	2.1	669	0.31%
2023/10/25	0	0.00	31	30.65	30.65	-31	673	-4.60%
2023/10/24	2	30.28	59	30.42	30.35	-57	681	-8.36%
2023/10/20	3.1	30.27	0	0.00	30.25	3.1	692	0.45%
2023/10/18	62	30.00	0.9	30.43	30.00	61.1	733	8.33%
2023/10/17	26	30.31	0.2	30.60	30.20	25.8	750	3.44%
2023/10/16	12	30.42	2	30.62	30.45	10	781	1.28%
2023/10/11	1.3	30.80	0	0.00	30.55	1.3	888	0.14%
2023/09/28	8	31.08	0	0.00	31.05	8	1,101	0.73%
2023/09/27	21	31.30	0	0.00	31.15	21	1,102	1.90%
2023/09/26	21	31.63	0	0.00	31.40	21	1,103	1.90%
2023/09/25	1.1	31.75	0	0.00	31.70	1.1	1,101	0.10%
2023/09/22	0.1	31.70	1	31.75	31.90	-1	1,104	-0.09%
2023/09/21	1	31.70	2	31.63	31.70	-1	1,104	-0.09%
2023/09/19	0	0.00	5	32.35	32.10	-5	1,098	-0.46%
2023/09/18	0.1	32.40	0	0.00	32.45	0.1	1,092	0.01%
2023/09/15	2	32.28	4	32.30	32.45	-2	1,100	-0.18%
2023/09/14	0	0.00	3	32.25	32.25	-3	1,105	-0.27%
2023/09/13	0	0.00	1	32.15	32.10	-1	1,153	-0.09%
2023/09/11	4.2	31.69	41	31.70	31.65	-36.8	1,208	-3.04%
2023/09/08	2	32.00	0.2	32.32	32.00	1.8	1,218	0.15%
2023/09/07	6	32.06	61.2	32.26	32.35	-55.2	1,206	-4.58%
2023/09/06	6.2	32.01	3.1	31.94	32.05	3.1	1,202	0.25%
2023/09/05	10	31.79	5.1	31.89	32.05	4.9	1,211	0.41%
2023/09/04	9	31.19	1	31.25	31.25	8	1,188	0.67%
2023/09/01	0	0.00	12	30.73	30.90	-12	1,177	-1.02%
2023/08/31	0.1	30.35	0	0.00	30.45	0.1	1,164	0.01%
2023/08/30	1	30.30	0	0.00	30.30	1	1,174	0.09%
2023/08/29	0.1	30.20	0	0.00	30.15	0.1	1,170	0.01%
2023/08/28	10	29.95	0	0.00	29.95	10	1,170	0.85%
2023/08/25	2	30.25	0	0.00	30.25	2	1,180	0.17%
2023/08/24	2	30.00	0	0.00	30.00	2	1,187	0.17%
2023/08/23	0.1	30.10	0	0.00	30.10	0.1	1,199	0.01%
2023/08/22	2	29.70	0	0.00	29.80	2	1,201	0.17%
2023/08/21	1	29.80	0	0.00	29.80	1	1,202	0.08%
2023/08/18	1	30.00	0	0.00	30.00	1	1,205	0.08%
2023/08/17	17	29.94	7	29.65	30.00	10	1,213	0.82%
2023/08/16	10	29.77	5	29.75	29.80	5	1,223	0.41%
2023/08/15	2	30.08	0.2	30.12	30.00	1.8	1,222	0.15%
2023/08/14	12.3	29.88	0	0.00	29.95	12.3	1,224	1.00%
2023/08/11	10	30.10	0	0.00	30.25	10	1,217	0.82%
2023/08/10	14	30.14	5	30.20	30.20	9	1,212	0.74%
2023/08/09	14	30.22	0	0.00	30.40	14	1,199	1.17%
2023/08/08	2	30.18	0	0.00	30.35	2	1,190	0.17%
2023/08/07	3	30.50	0	0.00	30.55	3	1,181	0.25%
2023/08/04	1	30.65	0.2	30.78	30.75	0.8	1,172	0.07%
2023/08/02	0.2	30.80	1	30.60	30.60	-0.8	1,173	-0.07%
2023/08/01	1	30.75	0	0.00	30.70	1	1,171	0.09%
2023/07/31	9	31.03	0	0.00	30.75	9	1,175	0.77%
2023/07/28	2	30.95	0	0.00	31.00	2	1,167	0.17%
2023/07/27	5	30.87	1	30.95	30.75	4	1,173	0.34%
2023/07/26	13	30.71	0	0.00	30.75	13	1,168	1.11%
2023/07/25	1.1	30.80	0	0.00	30.80	1.1	1,167	0.09%
2023/07/24	4	30.30	0	0.00	30.50	4	1,162	0.34%
2023/07/21	4	30.55	1	30.75	30.75	3	1,143	0.26%
2023/07/19	2	30.58	0.2	31.10	30.75	1.8	1,160	0.16%
2023/07/18	15.1	30.60	2	30.75	30.90	13.1	1,137	1.15%
2023/07/17	31.2	31.01	12.3	31.07	30.95	18.9	1,123	1.68%
2023/07/14	16	31.51	5.2	31.79	31.80	10.9	1,091	0.99%
2023/07/13	28.2	30.61	2	30.20	30.65	26.2	1,052	2.49%
2023/07/12	30.7	31.28	50	31.17	31.05	-19.3	979	-1.97%
2023/07/11	0	33.73	0	0.00	33.50	0	879	0.00%
2023/07/10	7	33.12	1	33.25	33.15	6	886	0.68%
2023/07/07	1	33.40	0	0.00	33.40	1	890	0.11%
2023/07/06	3	34.07	0	0.00	33.80	3	891	0.34%
2023/07/05	3	34.50	0	0.00	34.25	3	883	0.34%
2023/07/04	6	34.20	0	0.00	34.25	6	894	0.67%
2023/07/03	2	34.23	0	0.00	34.25	2	921	0.22%
2023/06/30	0	0.00	0.1	34.40	34.20	-0.1	1,033	-0.01%
2023/06/29	0.1	34.40	0	0.00	34.35	0.1	1,037	0.00%
2023/06/27	4	34.34	0	0.00	34.35	4	1,051	0.38%
2023/06/26	2	34.90	13.1	34.89	34.85	-11.1	1,059	-1.05%
2023/06/21	0	0.00	12.1	34.74	35.10	-12.1	1,069	-1.13%
2023/06/20	8.3	34.37	2	34.30	34.45	6.3	1,066	0.59%
2023/06/19	29.1	33.92	32.3	34.12	34.05	-3.2	1,066	-0.30%
2023/06/16	6.1	35.60	4	35.80	35.35	2.1	1,025	0.20%
2023/06/15	4.5	36.46	4	36.55	36.50	0.5	1,010	0.04%
2023/06/14	3	36.57	0	0.00	36.85	3	981	0.31%
2023/06/13	1.1	36.90	9	36.96	36.90	-7.9	964	-0.82%
2023/06/12	10.2	36.90	1	36.85	37.00	9.2	969	0.95%
2023/06/09	5.2	37.11	5	37.05	36.85	0.2	957	0.02%
2023/06/07	1	36.60	0	0.00	36.60	1	950	0.11%
2023/06/06	0	0.00	1	36.15	36.65	-1	959	-0.10%
2023/06/02	0	0.00	1	36.35	36.35	-1	991	-0.10%
2023/06/01	0	0.00	1	36.40	36.40	-1	1,027	-0.10%
2023/05/30	0	36.30	3.1	36.34	36.55	-3.1	1,031	-0.30%
2023/05/29	0	0.00	1	36.30	36.25	-1	1,025	-0.10%
2023/05/26	8	35.70	0	0.00	35.65	8	1,017	0.79%
2023/05/24	0	0.00	12	36.25	36.35	-12	1,025	-1.17%
2023/05/23	0	0.00	5	36.40	36.05	-5	1,020	-0.49%
2023/05/22	0	0.00	16.2	35.93	36.00	-16.2	1,012	-1.60%
2023/05/19	2	35.30	0	0.00	35.30	2	997	0.20%
2023/05/18	1.3	35.01	0	0.00	35.55	1.3	991	0.13%
2023/05/17	1	34.90	13	34.90	35.30	-12	983	-1.22%
2023/05/16	1	33.95	11	34.48	34.25	-10	982	-1.02%
2023/05/15	1	33.70	2	33.70	33.85	-1	998	-0.10%
2023/05/11	6	33.84	0	0.00	33.70	6	1,002	0.60%
2023/05/10	2	34.50	0	0.00	34.60	2	1,000	0.20%
2023/05/09	0	0.00	2	34.80	34.65	-2	1,002	-0.20%
2023/05/08	0.1	35.00	2	35.15	35.00	-1.9	1,003	-0.19%
2023/05/05	2	34.65	8	34.73	34.85	-6	1,013	-0.59%
2023/05/03	7	34.32	4	34.48	34.45	3	1,022	0.29%
2023/05/02	1	33.90	3	33.33	34.10	-2	1,016	-0.20%
2023/04/28	2	33.28	0	0.00	33.30	2	1,015	0.20%
2023/04/27	0	33.30	0	0.00	33.20	0	1,010	0.00%
2023/04/26	1	32.90	1	33.25	33.25	0	1,009	0.00%
2023/04/25	12	33.25	1	32.85	32.70	11	1,003	1.10%
2023/04/24	6	33.96	2	34.25	33.95	4	959	0.42%
2023/04/21	5	34.15	2	34.26	34.05	3	949	0.32%
2023/04/20	12	34.74	8	34.86	34.65	4	940	0.43%
2023/04/19	17	35.37	0	0.00	35.30	17	940	1.81%
2023/04/18	10	35.80	0	0.00	35.75	10	925	1.08%
2023/04/17	0	0.00	2	35.95	36.00	-2	923	-0.22%
2023/04/14	5	35.95	0	0.00	35.85	5	916	0.55%
2023/04/13	3	36.15	0	0.00	36.25	3	903	0.33%
2023/04/12	1	36.40	1	36.55	36.50	0	894	0.00%
2023/04/10	10	36.20	5	35.98	36.35	5	878	0.57%
2023/04/07	45	36.46	6	36.33	36.25	39	864	4.51%
2023/04/06	4	36.75	3	36.70	36.90	1	848	0.12%
2023/03/31	50	36.77	62.3	36.66	37.00	-12.3	819	-1.50%
2023/03/30	0	0.00	13.1	35.10	35.10	-13.1	705	-1.86%
2023/03/28	1	34.65	0	35.00	34.70	1	708	0.14%
2023/03/27	1	35.45	7	35.60	35.45	-6	695	-0.86%
2023/03/24	2.1	35.81	11	35.75	35.40	-8.9	690	-1.29%
2023/03/23	1.2	35.31	0	0.00	35.50	1.2	683	0.17%
2023/03/22	2.1	35.79	0	0.00	35.50	2.1	678	0.31%
2023/03/21	12	35.59	4	35.60	35.55	8	674	1.19%
2023/03/17	1	34.90	1	34.95	34.95	0	655	0.00%
2023/03/16	0	0.00	2	34.40	34.50	-2	643	-0.31%
2023/03/14	0	0.00	35.4	34.31	34.25	-35.4	627	-5.64%
2023/03/13	26	34.13	1	34.25	34.25	25	624	4.01%
2023/03/10	2	34.00	12	34.18	34.05	-10	622	-1.61%
2023/03/09	1	34.50	1	34.60	34.60	0	604	0.00%
2023/03/08	3	34.75	2	34.95	34.60	1	587	0.17%
2023/03/07	1	34.60	2	34.45	34.55	-1	558	-0.18%
2023/03/06	18.5	34.70	0	0.00	34.55	18.5	533	3.47%
2023/03/03	0	0.00	11	33.75	33.75	-11	496	-2.22%
2023/03/02	0	0.00	1	33.45	33.50	-1	485	-0.21%
2023/03/01	0	0.00	1	33.20	33.25	-1	474	-0.21%
2023/02/22	6	32.63	2	32.75	33.05	4	446	0.90%
2023/02/21	1	32.75	0	0.00	32.85	1	440	0.23%
2023/02/20	1	32.45	0	0.00	32.70	1	442	0.23%
2023/02/17	3	32.35	0	0.00	32.35	3	440	0.68%
2023/02/16	1	32.35	6	32.40	32.40	-5	449	-1.11%
2023/02/15	0	0.00	3	32.25	32.20	-3	454	-0.66%
2023/02/14	2	32.45	3	32.50	32.40	-1	452	-0.22%
2023/02/13	3	32.55	2	32.60	32.55	1	448	0.22%
2023/02/09	1	32.40	1	32.45	32.45	0	434	0.00%
2023/02/08	6	32.64	0	0.00	32.65	6	430	1.39%
2023/02/03	2	32.75	80	32.61	32.50	-78	425	-18.34%
2023/02/01	3	32.10	3	32.25	32.30	0	401	0.00%
2023/01/31	0	31.85	0	0.00	31.85	0	388	0.00%
2023/01/30	1	31.55	0	0.00	31.65	1	384	0.26%
2023/01/17	0	0.00	8	31.45	31.35	-8	381	-2.09%
2023/01/13	0	0.00	5	31.60	31.40	-5	397	-1.26%
2023/01/12	1	31.40	26	31.75	31.70	-25	422	-5.91%
2023/01/11	0.1	31.35	0	0.00	31.30	0.1	412	0.02%
2023/01/10	4	31.10	0	0.00	31.15	4	413	0.97%
2023/01/09	0	0.00	2	30.68	31.50	-2	413	-0.48%
2023/01/06	0	0.00	0.1	30.90	30.45	-0.1	408	-0.02%
2023/01/03	7	30.08	0	0.00	30.15	7	426	1.64%
2022/12/30	0.1	30.40	0	0.00	30.30	0.1	429	0.02%
2022/12/29	0	0.00	2	30.20	30.25	-2	435	-0.46%
2022/12/28	3	30.25	0	0.00	30.45	3	455	0.66%
2022/12/26	0	0.00	3	30.40	30.50	-3	464	-0.65%
2022/12/23	1	30.30	1	30.30	30.65	0	471	0.00%
2022/12/21	0	0.00	1	30.80	30.45	-1	482	-0.21%
2022/12/20	7.1	30.29	0	0.00	30.20	7.1	486	1.46%
2022/12/19	2	30.78	0	0.00	30.80	2	491	0.41%
2022/12/16	8	30.98	0	0.00	30.90	8	496	1.61%
2022/12/15	3	31.75	0	0.00	31.55	3	491	0.61%
2022/12/14	0.2	32.05	0	0.00	31.95	0.2	491	0.03%
2022/12/12	2	31.40	0	0.00	31.55	2	487	0.41%
2022/12/07	1.1	31.81	2.1	32.01	31.50	-1	485	-0.21%
2022/12/06	1.1	32.42	2	32.25	32.20	-0.9	479	-0.18%
2022/12/05	1	32.65	0	0.00	32.70	1	485	0.22%
2022/12/02	0	32.30	0	0.00	32.40	0	485	0.00%
2022/11/24	1	31.80	1	31.75	31.75	0	505	0.00%
2022/11/23	0.1	31.60	0	0.00	31.45	0.1	516	0.02%
2022/11/16	6	31.71	0.1	32.55	31.55	5.9	528	1.12%
2022/11/14	100	32.03	13	31.80	32.20	87	528	16.47%
2022/11/11	0	0.00	4	31.70	31.60	-4	518	-0.77%
2022/11/10	4	31.38	0	0.00	31.50	4	516	0.77%
2022/11/09	0	0.00	2	31.60	31.60	-2	524	-0.38%
2022/11/07	2	31.18	1	31.20	31.10	1	538	0.19%
2022/10/28	1.1	30.14	0	0.00	30.10	1.1	554	0.20%
2022/10/27	0	0.00	1	30.65	30.60	-1	557	-0.18%
2022/10/25	2	30.30	0	0.00	30.20	2	561	0.36%
2022/10/24	1	30.50	0	0.00	30.45	1	563	0.18%
2022/10/20	0	0.00	1	30.80	32.50	-1	561	-0.18%
2022/10/18	1	31.15	0	0.00	30.70	1	539	0.19%
2022/10/17	0.1	30.55	1	30.15	30.60	-0.9	543	-0.17%
2022/10/13	1	30.80	2	30.63	30.15	-1	553	-0.18%
2022/10/12	1	30.95	1	31.30	31.15	0	550	0.00%
2022/10/11	5	31.00	1	31.20	31.00	4	559	0.71%
2022/10/06	2	32.50	0	0.00	32.40	2	628	0.32%
2022/10/05	1	32.50	7	32.80	33.15	-6	633	-0.95%
2022/10/04	0	0.00	1	31.50	32.10	-1	627	-0.16%
2022/10/03	1	31.80	1	31.20	31.10	0	630	0.00%
2022/09/30	1	31.05	1	31.00	31.40	0	649	0.00%
2022/09/28	0	0.00	2	30.73	30.20	-2	665	-0.30%
2022/09/26	17	30.69	0	0.00	30.40	17	698	2.43%
2022/09/23	0	0.00	5	31.85	31.90	-5	732	-0.68%
2022/09/22	4	31.75	0	0.00	32.25	4	745	0.54%
2022/09/21	2	32.05	0	0.00	32.20	2	755	0.26%
2022/09/20	1	32.50	0	0.00	32.50	1	756	0.13%
2022/09/19	10.1	32.54	0	0.00	32.35	10.1	770	1.31%
2022/09/16	0	0.00	1	33.00	32.95	-1	775	-0.13%
2022/09/14	3	32.88	0	0.00	33.55	3	823	0.36%
2022/09/12	1	33.65	1	33.60	33.60	0	898	0.00%
2022/09/07	7	33.09	0	0.00	32.85	7	951	0.74%
2022/09/06	9	33.85	0	0.00	33.85	9	962	0.93%
2022/09/05	3	33.90	0	0.00	34.35	3	969	0.31%
2022/09/01	10	34.36	0	0.00	34.35	10	993	1.01%
2022/08/31	1	34.95	0	0.00	34.85	1	990	0.10%
2022/08/30	0.3	34.65	0	0.00	34.90	0.3	989	0.03%
2022/08/29	2	33.35	0	0.00	33.65	2	982	0.20%
2022/08/26	0	0.00	1	34.45	34.30	-1	980	-0.10%
2022/08/25	0	34.30	0	0.00	34.10	0	984	0.00%
2022/08/24	1	34.10	1	34.25	34.20	0	1,000	0.00%
2022/08/23	0	0.00	9	34.31	34.50	-9	1,027	-0.88%
2022/08/22	0	0.00	6	34.63	34.35	-6	1,047	-0.57%
2022/08/19	2	34.80	1	34.80	34.75	1	1,062	0.09%
2022/08/17	0	0.00	5	34.41	34.35	-5	1,155	-0.43%
2022/08/15	0	0.00	53	34.26	34.35	-53	1,163	-4.55%
2022/08/12	0.5	34.00	3	33.98	34.25	-2.5	1,169	-0.21%
2022/08/10	0	0.00	4	32.73	32.75	-4	1,204	-0.33%
2022/08/04	2.1	31.51	2	31.70	31.75	0.1	1,266	0.01%
2022/08/03	1	32.10	0	0.00	32.15	1	1,281	0.08%
2022/08/02	0.1	32.50	0	0.00	32.40	0.1	1,288	0.01%
2022/08/01	0.3	33.00	1	32.90	33.05	-0.7	1,301	-0.05%
2022/07/28	2	32.65	2	32.85	32.95	0	1,327	0.00%
2022/07/26	1.2	32.21	0	0.00	32.20	1.2	1,317	0.09%
2022/07/25	1	32.90	0	0.00	32.85	1	1,325	0.08%
2022/07/22	0	0.00	5	33.15	32.95	-5	1,342	-0.37%
2022/07/20	3	33.02	3	33.13	32.80	0	1,365	0.00%
2022/07/19	0	0.00	1	32.70	32.55	-1	1,385	-0.07%
2022/07/18	0.3	32.50	0	0.00	32.60	0.3	1,399	0.02%
2022/07/15	0	0.00	1	32.75	32.65	-1	1,398	-0.07%
2022/07/14	0	0.00	6	31.73	32.40	-6	1,382	-0.43%
2022/07/13	5	30.50	0	0.00	30.50	5	1,356	0.37%
2022/07/12	5	29.42	0	0.00	29.55	5	1,361	0.37%
2022/07/11	2.2	30.58	0.4	30.38	30.60	1.8	1,366	0.13%
2022/07/08	1	30.75	0	31.00	30.75	1	1,373	0.07%
2022/07/06	1	30.05	2.8	30.37	29.80	-1.8	1,369	-0.13%
2022/07/05	5	30.83	8.5	30.50	30.85	-3.5	1,374	-0.25%
2022/07/04	1	30.80	0	0.00	30.80	1	1,360	0.07%
2022/07/01	11.1	32.45	0	0.00	31.10	11.1	1,358	0.82%
2022/06/30	5	33.62	0	0.00	33.35	5	1,320	0.38%
2022/06/27	0	0.00	4	34.60	34.75	-4	1,314	-0.30%
2022/06/23	2.1	33.55	1	33.90	33.30	1.1	1,305	0.08%
2022/06/22	8.1	34.15	0	0.00	33.80	8.1	1,303	0.62%
2022/06/21	8.3	35.33	14	34.93	35.65	-5.7	1,304	-0.43%
2022/06/20	14	33.74	0	0.00	33.20	14	1,277	1.10%
2022/06/17	13.1	34.83	0	0.00	34.90	13.1	1,256	1.04%
2022/06/16	1	37.05	9	36.94	36.85	-8	1,248	-0.64%
2022/06/15	0	0.00	7	37.69	37.50	-7	1,256	-0.56%
2022/06/14	2	37.43	1	37.10	37.60	1	1,260	0.08%
2022/06/13	0	0.00	3	36.63	37.40	-3	1,270	-0.24%
2022/06/10	2	37.38	0	0.00	37.35	2	1,284	0.16%
2022/06/09	5	36.94	0	0.00	36.95	5	1,296	0.39%
2022/06/08	1	37.10	2	37.00	36.95	-1	1,311	-0.08%
2022/06/07	0	0.00	1	36.85	36.85	-1	1,318	-0.08%
2022/06/06	3	36.87	0	0.00	36.95	3	1,346	0.22%
2022/06/02	1	37.25	0	0.00	37.15	1	1,413	0.07%
2022/06/01	3	37.55	3	37.68	37.35	0	1,489	0.00%
2022/05/31	8.4	37.35	3	37.50	37.00	5.4	1,509	0.36%
2022/05/30	3	38.22	0.2	37.90	37.80	2.8	1,505	0.19%
2022/05/27	2	37.85	5	37.92	37.70	-3	1,514	-0.20%
2022/05/26	4	37.91	4	37.83	37.60	0	1,524	0.00%
2022/05/25	0	0.00	24	37.63	37.90	-24	1,543	-1.56%
2022/05/20	3	37.15	3.2	37.20	37.00	-0.2	1,619	-0.01%
2022/05/19	4.1	36.79	3	36.85	37.15	1.1	1,641	0.07%
2022/05/18	1	37.05	14	37.03	36.95	-13	1,664	-0.78%
2022/05/17	0	0.00	2	36.78	36.55	-2	1,669	-0.12%
2022/05/16	5	36.53	4	36.43	36.40	1	1,688	0.06%
2022/05/13	2	36.10	3	35.72	36.25	-1	1,727	-0.06%
2022/05/12	1	35.00	0	0.00	35.00	1	1,740	0.06%
2022/05/11	0	36.00	4	36.00	35.80	-4	1,756	-0.23%
2022/05/10	1	34.95	0	0.00	35.65	1	1,790	0.06%
2022/05/09	1	35.00	0	0.00	34.80	1	1,820	0.05%
2022/05/06	0	0.00	3	35.75	36.00	-3	1,835	-0.16%
2022/05/05	3	35.18	0	0.00	35.40	3	1,827	0.16%
2022/04/28	1	34.80	1	35.00	35.00	0	1,956	0.00%
2022/04/27	6	33.85	3	34.17	34.20	3	1,969	0.15%
2022/04/26	1	34.60	3	34.62	34.55	-2	2,039	-0.10%
2022/04/25	14	34.30	2	34.55	34.55	12	2,059	0.58%
2022/04/22	8	35.36	2	35.45	35.60	6	2,048	0.29%
2022/04/21	2.1	35.75	0	0.00	35.65	2.1	2,079	0.10%
2022/04/20	0.4	35.95	0	0.00	35.65	0.4	2,095	0.02%
2022/04/19	1	35.85	5	35.69	35.95	-4	2,117	-0.19%
2022/04/18	8	34.78	0	0.00	34.85	8	2,159	0.37%
2022/04/15	10	35.33	3	35.20	35.05	7	2,202	0.32%
2022/04/14	8	36.08	5	36.18	35.85	3	2,304	0.13%
2022/04/13	9	35.77	3	36.28	36.45	6	2,337	0.26%
2022/04/12	3	35.37	0	0.00	35.55	3	2,434	0.12%
2022/04/11	5	35.53	0	0.00	35.50	5	2,509	0.20%
2022/04/08	0	36.38	0	0.00	36.00	0	2,668	0.00%
2022/04/07	2.5	36.58	2	37.20	36.20	0.5	3,324	0.02%
2022/04/06	3	36.55	4	36.60	36.75	-1	3,726	-0.03%
2022/03/31	0	0.00	7	37.00	37.20	-7	3,928	-0.18%
2022/03/30	0	0.00	5	37.30	37.25	-5	3,959	-0.13%
2022/03/29	1	36.90	3	36.90	37.00	-2	4,025	-0.05%
2022/03/28	3	36.92	4	37.05	37.20	-1	4,037	-0.02%
2022/03/25	6	37.82	4.1	37.59	37.30	1.9	4,035	0.05%
2022/03/24	3	37.90	2	38.10	38.10	1	4,025	0.02%
2022/03/23	1	37.95	5	37.62	37.50	-4	4,013	-0.10%
2022/03/21	1	37.35	21	37.21	37.60	-20	4,006	-0.50%
2022/03/18	0	0.00	8	36.95	37.00	-8	3,987	-0.20%
2022/03/17	0	0.00	1	35.75	36.05	-1	3,956	-0.03%
2022/03/16	3	35.17	6	35.18	34.85	-3	3,945	-0.08%
2022/03/15	9	35.38	1	35.30	35.30	8	3,930	0.20%
2022/03/14	9	36.24	5	36.85	36.05	4	3,908	0.10%
2022/03/11	6	36.03	41	35.90	36.20	-35	3,902	-0.90%
2022/03/10	3	36.38	1	36.40	36.55	2	3,893	0.05%
2022/03/09	5	35.55	1.2	35.94	36.00	3.8	3,885	0.10%
2022/03/08	35	36.12	0	36.80	35.40	35	3,864	0.91%
2022/03/07	9	36.41	8	36.94	37.70	1	3,799	0.03%
2022/03/04	17	38.01	3	38.12	37.80	14	3,737	0.37%
2022/03/03	2	37.85	16	38.16	38.10	-14	3,719	-0.38%
2022/03/02	2	37.90	7	37.99	37.95	-5	3,713	-0.13%
2022/03/01	8.1	37.87	3	38.00	38.00	5.1	3,691	0.14%
2022/02/25	3	37.30	18	37.54	37.60	-15	3,679	-0.41%
2022/02/24	57	37.21	4	37.54	37.10	53	3,662	1.45%
2022/02/23	10	38.01	14	38.26	38.35	-4	3,595	-0.11%
2022/02/22	24	37.59	23	37.85	38.05	1	3,570	0.03%
2022/02/21	0	0.00	46	38.09	38.05	-46	3,555	-1.29%
2022/02/18	1	37.90	10	37.99	37.95	-9	3,545	-0.25%
2022/02/17	13	37.53	10	37.56	37.40	3	3,531	0.08%
2022/02/16	33	37.80	6	37.76	37.80	27	3,526	0.77%
2022/02/15	18	37.29	68	37.66	37.40	-50	3,564	-1.40%
2022/02/14	24	36.80	24	37.13	37.15	0	3,584	0.00%
2022/02/11	23	37.30	18	37.37	37.50	5	3,573	0.14%
2022/02/10	9	37.54	9	37.33	37.50	0	3,583	0.00%
2022/02/09	4	37.06	6	37.12	37.20	-2	3,560	-0.06%
2022/02/08	2	36.50	2	36.60	36.75	0	3,557	0.00%
2022/02/07	0	0.00	3	36.10	35.95	-3	3,613	-0.08%
2022/01/26	4	35.15	13	35.17	35.25	-9	3,684	-0.24%
2022/01/25	18	35.28	18	35.01	35.00	0	3,726	0.00%
2022/01/24	17	35.24	75	35.14	35.95	-58	3,728	-1.56%
2022/01/21	22	36.34	5	36.69	36.05	17	3,722	0.46%
2022/01/20	21	36.73	21	37.05	37.15	0	3,695	0.00%
2022/01/19	92	37.14	58	37.01	36.90	34	3,669	0.93%
2022/01/18	15	36.50	23	36.64	36.90	-8	3,587	-0.22%
2022/01/17	6	35.86	1	35.80	36.30	5	3,564	0.14%
2022/01/14	27	35.14	78	35.18	35.35	-51	3,545	-1.44%
2022/01/13	9	35.91	7	35.99	35.95	2	3,523	0.06%
2022/01/12	16	35.99	11	36.05	36.05	5	3,506	0.14%
2022/01/11	47	36.71	33.1	36.69	36.30	13.9	3,484	0.40%
2022/01/10	25	37.26	22	37.16	37.05	3	3,429	0.09%
2022/01/07	33.1	37.95	24.3	38.15	37.80	8.8	3,381	0.26%
2022/01/06	12	37.47	5	37.67	37.70	7	3,263	0.21%
2022/01/05	52.1	37.39	42	37.72	37.95	10.1	3,226	0.31%
2022/01/04	66.2	37.85	32.6	37.57	37.55	33.6	3,122	1.08%
2022/01/03	64	37.92	41.3	38.09	38.15	22.8	3,040	0.75%
2021/12/30	162	39.29	167.4	39.38	38.90	-5.4	2,873	-0.19%	大買/大賣/
2021/12/29	177.1	37.55	209	37.83	38.05	-31.9	2,217	-1.44%	大買/大賣/
2021/12/28	6.2	35.78	28.2	35.68	36.20	-22	1,822	-1.21%
2021/12/27	2	34.53	21.1	34.45	34.40	-19.1	1,670	-1.14%
2021/12/24	12.1	34.38	6	34.37	34.35	6.1	1,665	0.36%
2021/12/23	11	34.27	68	34.26	34.45	-57	1,645	-3.46%
2021/12/22	3	33.30	4	33.43	33.70	-1	1,596	-0.06%
2021/12/21	1	33.00	4	33.09	33.15	-3	1,628	-0.18%
2021/12/17	5	32.28	10	32.70	32.20	-5	1,640	-0.30%
2021/12/16	5	33.10	0	0.00	33.05	5	1,627	0.31%
2021/12/15	1	32.60	8	32.54	32.60	-7	1,628	-0.43%
2021/12/14	7.2	32.67	0	0.00	32.55	7.2	1,623	0.44%
2021/12/13	0	0.00	18	33.21	33.15	-18	1,616	-1.11%
2021/12/10	35	33.35	1	33.35	33.30	34	1,619	2.10%
2021/12/09	0	0.00	2	33.65	33.75	-2	1,614	-0.12%
2021/12/08	2	34.05	3	34.20	34.15	-1	1,610	-0.06%
2021/12/07	0.1	34.20	0	0.00	34.35	0.1	1,599	0.01%
2021/12/06	6	33.93	0	0.00	34.10	6	1,591	0.38%
2021/12/01	2	34.00	0	0.00	34.25	2	1,653	0.12%
2021/11/30	5	34.11	2	34.00	34.20	3	1,661	0.18%
2021/11/29	11.1	33.00	8	33.08	33.25	3.1	1,659	0.19%
2021/11/26	36	33.38	4.5	33.68	33.35	31.5	1,665	1.89%
2021/11/25	7	34.24	4	34.28	34.25	3	1,679	0.18%
2021/11/24	6	33.67	10	33.82	34.05	-4	1,741	-0.23%
2021/11/23	11	34.16	3.1	34.24	33.85	7.9	1,734	0.45%
2021/11/22	1	34.95	3	34.90	34.90	-2	1,719	-0.12%
2021/11/19	5	34.85	7	34.76	34.75	-2	1,721	-0.12%
2021/11/18	4	34.55	6	34.70	34.65	-2	1,713	-0.12%
2021/11/17	22	35.25	1	35.25	35.25	21	1,708	1.23%
2021/11/16	0	0.00	3	36.00	35.75	-3	1,699	-0.18%
2021/11/15	4	35.69	15	35.69	35.65	-11	1,694	-0.65%
2021/11/12	16.5	35.63	5	35.66	35.20	11.5	1,690	0.68%
2021/11/11	13	36.33	3	36.15	36.55	10	1,641	0.61%
2021/11/10	3	35.40	12	35.60	35.60	-9	1,595	-0.56%
2021/11/09	0	0.00	2	35.38	35.30	-2	1,595	-0.13%
2021/11/08	2	35.30	28	35.52	35.00	-26	1,582	-1.64%
2021/11/05	8	35.21	7	35.29	35.15	1	1,605	0.06%
2021/11/04	33	35.36	21	35.25	35.40	12	1,600	0.75%
2021/11/03	54	34.91	29	34.89	35.45	25	1,553	1.61%
2021/11/02	64	34.84	42	34.83	33.80	22	1,567	1.40%
2021/11/01	1	34.15	5	34.18	34.00	-4	1,536	-0.26%
2021/10/29	1	34.10	2	33.53	33.80	-1	1,547	-0.06%
2021/10/27	1	32.65	5	32.70	32.85	-4	1,569	-0.25%
2021/10/26	1.1	32.70	2	33.00	32.70	-1	1,676	-0.06%
2021/10/25	0	0.00	3	32.33	32.65	-3	1,708	-0.18%
2021/10/22	0	0.00	1	31.95	32.00	-1	1,805	-0.06%
2021/10/21	0	0.00	6	32.56	31.80	-6	1,941	-0.31%
2021/10/19	2	32.05	4	31.86	32.00	-2	2,165	-0.09%
2021/10/15	3	30.92	1	31.20	31.05	2	2,293	0.09%
2021/10/14	3	30.25	2	30.60	30.25	1	2,326	0.04%
2021/10/13	4.1	30.08	5	30.54	30.05	-0.9	2,369	-0.04%
2021/10/12	0	0.00	3	30.70	30.70	-3	2,393	-0.13%
2021/10/08	1	31.50	2	31.35	31.15	-1	2,424	-0.04%
2021/10/06	12.1	30.82	1	30.45	30.35	11.1	2,608	0.43%
2021/10/05	4	29.93	0.2	30.90	30.80	3.8	2,835	0.13%
2021/10/04	11	30.68	0	0.00	30.35	11	2,862	0.38%
2021/10/01	8.2	31.53	1	31.15	31.20	7.2	2,982	0.24%
2021/09/30	7.3	32.59	0	0.00	32.55	7.3	3,208	0.23%
2021/09/29	8	33.03	2	33.18	32.80	6	3,218	0.19%
2021/09/28	11	34.54	11	34.41	34.20	0	3,243	0.00%
2021/09/27	1	33.85	1.1	33.75	34.00	-0.1	3,239	0.00%
2021/09/24	1.1	33.25	0	0.00	33.25	1.1	3,250	0.03%
2021/09/23	0.1	33.25	1	33.20	33.15	-0.9	3,262	-0.03%
2021/09/22	0	0.00	1	32.85	32.70	-1	3,278	-0.03%
2021/09/17	0	0.00	3.1	32.94	33.10	-3.1	3,291	-0.09%
2021/09/16	2	32.33	0	0.00	32.40	2	3,324	0.06%
2021/09/15	3.1	32.60	0	0.00	32.50	3.1	3,343	0.09%
2021/09/14	2.3	33.23	1	33.15	33.15	1.3	3,376	0.04%
2021/09/13	2	33.03	0	0.00	32.95	2	3,390	0.06%
2021/09/10	1	33.30	0	0.00	33.30	1	3,422	0.03%
2021/09/09	4	33.06	1	33.05	33.05	3	3,437	0.09%
2021/09/08	2	33.55	2	33.18	33.05	0	3,445	0.00%
2021/09/07	2	34.10	7	34.19	34.15	-5	3,444	-0.15%
2021/09/06	18	34.39	0	0.00	33.40	18	3,430	0.52%
2021/09/02	6	33.96	1	34.10	33.70	5	3,407	0.15%
2021/09/01	4	34.81	4	34.81	34.65	0	3,404	0.00%
2021/08/31	11	34.02	8	34.54	35.10	3	3,401	0.09%
2021/08/30	15	34.53	38	34.67	34.65	-23	3,389	-0.68%
2021/08/27	2	32.60	3	33.12	33.05	-1	3,346	-0.03%
2021/08/26	0	33.00	0	0.00	32.75	0	3,358	0.00%
2021/08/25	2	32.80	2	32.58	32.85	0	3,380	0.00%
2021/08/24	0	0.00	2	32.50	32.10	-2	3,393	-0.06%
2021/08/23	2	31.78	1	32.30	32.30	1	3,428	0.03%
2021/08/20	5	30.35	2	30.90	30.90	3	3,463	0.09%
2021/08/19	10	31.10	16	31.31	30.75	-6	3,530	-0.17%
2021/08/18	28	30.85	8	30.91	32.10	20	3,594	0.56%
2021/08/17	3	31.52	3	31.52	31.20	0	3,595	0.00%
2021/08/16	4	31.93	6	32.29	32.20	-2	3,614	-0.06%
2021/08/13	5	33.07	0	0.00	32.85	5	3,637	0.14%
2021/08/12	1.1	33.97	3	34.07	34.00	-1.9	3,637	-0.05%
2021/08/11	26	33.16	5.1	33.72	33.00	20.9	3,656	0.57%
2021/08/10	5.4	34.50	13	34.11	34.15	-7.7	3,663	-0.21%
2021/08/09	10	35.33	3.1	36.17	35.05	6.9	3,710	0.19%
2021/08/06	14	36.71	33	36.44	36.30	-19	3,726	-0.51%
2021/08/05	8.3	37.05	12	36.93	36.85	-3.7	3,741	-0.10%
2021/08/04	9	37.60	35	37.65	37.15	-26	3,885	-0.67%
2021/08/03	9	37.97	21	37.93	37.80	-12	3,933	-0.31%
2021/08/02	12.3	37.62	23	38.02	37.95	-10.7	3,961	-0.27%
2021/07/30	65	37.89	23	38.00	37.50	42	3,961	1.06%
2021/07/29	8	37.16	4	37.49	37.45	4	3,895	0.10%
2021/07/28	17	36.25	61	35.88	37.00	-44	3,911	-1.12%
2021/07/27	63	37.75	41	37.55	37.05	22	3,974	0.55%
2021/07/26	90.1	38.14	46	38.19	38.90	44.1	3,940	1.12%
2021/07/23	5.1	36.52	5	36.66	36.30	0.1	3,788	0.00%
2021/07/22	13	36.87	36.1	37.13	36.40	-23.1	3,789	-0.61%
2021/07/21	31	36.03	36	36.00	36.45	-5	3,747	-0.13%
2021/07/20	4.3	35.80	4	35.48	35.40	0.3	3,728	0.01%
2021/07/19	29.1	36.38	6.1	36.58	36.45	23	3,746	0.61%
2021/07/16	8	36.44	15	36.14	36.15	-7	3,854	-0.18%
2021/07/15	16.2	35.93	5.4	35.92	36.05	10.9	3,880	0.28%
2021/07/14	3	35.27	7	35.63	35.40	-4	3,902	-0.10%
2021/07/13	81.1	36.72	34.1	36.48	36.15	47	4,012	1.17%
2021/07/12	69	36.44	103	36.95	37.00	-34	3,969	-0.86%	大賣/
2021/07/09	20.1	34.70	15.1	34.99	34.95	5	3,774	0.13%
2021/07/08	35.2	35.08	12	34.73	35.00	23.2	3,845	0.60%
2021/07/07	107	35.78	112	35.99	35.80	-5	3,856	-0.13%	大買/大賣/
2021/07/06	0	0.00	1.2	33.47	33.55	-1.2	3,793	-0.03%
2021/07/05	8.1	33.72	12	33.72	33.60	-3.9	4,004	-0.10%
2021/07/02	6	33.10	9	32.81	33.30	-3	4,049	-0.07%
2021/07/01	3	31.88	0	0.00	31.85	3	4,296	0.07%
2021/06/30	0.3	32.60	16.5	32.51	33.00	-16.2	4,350	-0.37%
2021/06/29	1	32.45	8	32.46	32.20	-7	4,416	-0.16%
2021/06/28	1	33.00	3	33.00	32.95	-2	4,457	-0.04%
2021/06/25	2	33.15	4	33.23	33.10	-2	4,603	-0.04%
2021/06/24	1	32.70	1	32.65	32.75	0	4,607	0.00%
2021/06/23	7.1	31.88	3	32.08	32.30	4.1	4,614	0.09%
2021/06/22	3	31.15	20	31.10	31.05	-17	4,626	-0.37%
2021/06/21	5.1	31.11	10	31.35	31.00	-4.9	4,694	-0.10%
2021/06/18	4.1	32.27	1	32.30	32.20	3.1	4,732	0.07%
2021/06/17	4	32.40	0	0.00	32.70	4	4,822	0.08%
2021/06/16	7	32.83	0	0.00	32.55	7	5,119	0.14%
2021/06/15	3.2	32.62	1	32.70	32.60	2.2	5,234	0.04%
2021/06/11	2.1	32.90	3	32.97	32.70	-0.9	5,408	-0.02%
2021/06/10	8	32.60	1	32.55	32.60	7	5,812	0.12%
2021/06/09	4	32.91	1	33.60	32.75	3	5,877	0.05%
2021/06/08	2.1	33.65	2	33.55	33.25	0.1	5,989	0.00%
2021/06/07	2	32.55	1	32.90	32.55	1	6,107	0.02%
2021/06/04	0	0.00	18	33.01	32.80	-18	6,138	-0.29%
2021/06/03	5	33.42	1.1	33.46	33.30	3.9	6,229	0.06%
2021/06/02	7	33.55	11	33.63	33.65	-4	6,374	-0.06%
2021/06/01	3	34.10	3	34.08	33.95	0	6,466	0.00%
2021/05/31	22	34.36	20	34.37	34.10	2	6,640	0.03%
2021/05/28	38	34.22	37	34.65	34.00	1	6,803	0.01%
2021/05/27	2	33.40	2	34.10	33.40	0	6,960	0.00%
2021/05/26	26	34.23	35	34.47	33.90	-9	7,138	-0.13%
2021/05/25	4	33.88	3	33.42	33.80	1	7,330	0.01%
2021/05/24	20	32.66	9.1	32.56	32.95	10.9	8,143	0.13%
2021/05/21	4	32.43	13	32.24	32.60	-9	8,528	-0.11%
2021/05/20	7	31.74	17	31.29	31.10	-10	8,896	-0.11%
2021/05/19	3	31.78	7	31.84	31.90	-4	9,747	-0.04%
2021/05/18	14	30.93	5	31.11	31.65	9	9,899	0.09%
2021/05/17	16.1	29.35	11	29.72	29.20	5.1	10,211	0.05%
2021/05/14	4	31.96	25	31.45	31.45	-21	10,261	-0.20%
2021/05/13	32	31.86	23.8	31.44	31.80	8.2	10,250	0.08%
2021/05/12	13	31.75	10.5	31.93	31.10	2.6	10,182	0.03%
2021/05/11	11.1	34.38	13	34.33	33.70	-2	10,011	-0.02%
2021/05/10	17	36.41	9	36.33	36.05	8	9,960	0.08%
2021/05/07	2	37.05	7	36.84	37.35	-5	9,972	-0.05%
2021/05/06	4	36.03	2	36.30	35.75	2	9,967	0.02%
2021/05/05	6	36.48	2	37.38	36.10	4	9,969	0.04%
2021/05/04	25.3	36.36	47	36.26	36.70	-21.7	10,043	-0.22%
2021/05/03	19.4	38.61	9.5	38.49	37.90	9.9	10,004	0.10%
2021/04/29	16	39.95	11.3	40.05	39.80	4.7	9,979	0.05%
2021/04/28	20.2	39.98	7	40.06	40.00	13.2	10,111	0.13%
2021/04/27	4.1	40.29	2.6	40.33	40.15	1.5	10,481	0.01%
2021/04/26	15	40.65	5.5	40.66	40.45	9.5	10,592	0.09%
2021/04/23	15.1	40.25	7	40.42	40.65	8.1	10,641	0.08%
2021/04/22	41.6	40.94	27.2	40.67	40.05	14.4	10,662	0.14%
2021/04/21	19	41.76	5	42.02	41.65	14	10,551	0.13%
2021/04/20	3	42.07	12	41.87	41.70	-9	10,528	-0.09%
2021/04/19	23	42.09	40	42.14	41.85	-17	10,554	-0.16%
2021/04/16	14	41.76	20.3	41.81	41.95	-6.3	10,462	-0.06%
2021/04/15	31	40.88	12	40.92	40.90	19	10,458	0.18%
2021/04/14	24.1	40.03	24	40.20	40.70	0.1	10,550	0.00%
2021/04/13	54.1	41.24	21	41.34	40.45	33.1	10,799	0.31%
2021/04/12	95.1	42.48	60.2	42.70	42.15	34.9	10,706	0.33%
2021/04/09	31.1	42.21	25	42.47	42.70	6.1	10,688	0.06%
2021/04/08	17.2	41.69	33	41.64	41.60	-15.8	10,495	-0.15%
2021/04/07	95	42.21	99	42.26	42.05	-4	10,456	-0.04%
2021/04/06	30	41.30	11.1	41.30	41.00	18.9	10,213	0.18%
2021/04/01	12	40.88	12	40.80	40.95	0	10,187	0.00%
2021/03/31	8	40.64	1.3	40.80	40.75	6.8	10,176	0.07%
2021/03/30	44	41.31	26	41.36	40.95	18	10,164	0.18%
2021/03/29	9	40.23	7	40.36	40.10	2	10,085	0.02%
2021/03/26	8.1	40.34	13	40.21	40.25	-4.9	10,103	-0.05%
2021/03/25	11.1	39.77	16	39.76	39.70	-4.9	10,130	-0.05%
2021/03/24	60.3	40.08	13	40.07	40.00	47.3	10,140	0.47%
2021/03/23	10.1	40.96	8	41.36	40.80	2.1	10,106	0.02%
2021/03/22	20	41.32	51	41.58	41.30	-31	10,085	-0.31%
2021/03/19	25	41.18	23	41.37	41.20	2	10,052	0.02%
2021/03/18	17	41.11	18	41.24	40.95	-1	9,930	-0.01%
2021/03/17	74.3	42.08	52	41.94	41.40	22.3	10,055	0.22%
2021/03/16	157.2	42.38	256	42.34	42.20	-98.8	9,941	-0.99%	大買/大賣/
2021/03/15	11	40.14	5	40.15	40.10	6	9,613	0.06%
2021/03/12	14	40.37	7	40.29	40.00	7	9,700	0.07%
2021/03/11	96	40.03	10	39.99	40.35	86	9,705	0.89%
2021/03/10	8.1	39.18	7	39.12	39.10	1.1	9,705	0.01%
2021/03/09	24.8	38.93	24.1	38.74	38.80	0.7	9,839	0.01%
2021/03/08	73	39.93	61.2	39.32	39.20	11.8	9,999	0.12%
2021/03/05	40.1	39.46	33	39.42	39.15	7.1	10,478	0.07%
2021/03/04	65.1	40.17	34	39.92	39.55	31.1	10,658	0.29%
2021/03/03	28	40.26	22	40.18	40.95	6	10,838	0.06%
2021/03/02	87.5	41.59	62	41.81	40.90	25.5	10,812	0.24%
2021/02/26	92	42.19	69	42.36	41.90	23	10,673	0.22%
2021/02/25	60	42.47	58	42.40	41.50	2	10,450	0.02%
2021/02/24	459.2	43.85	533	43.09	41.40	-73.8	10,258	-0.72%	大買/大賣/
2021/02/23	189	41.12	143	40.47	42.90	46	9,568	0.48%	大買/大賣/
2021/02/22	82.1	39.25	85	39.17	39.00	-2.9	9,177	-0.03%
2021/02/19	205.8	40.56	142.3	40.30	40.70	63.5	8,798	0.72%	大買/大賣/
2021/02/18	30	36.36	52	37.06	38.10	-22	7,979	-0.28%
2021/02/17	69	33.40	91.2	33.52	34.65	-22.2	7,929	-0.28%
2021/02/05	68	31.61	66	31.59	31.50	2	7,740	0.03%
2021/02/04	1	30.85	3	31.03	30.80	-2	7,638	-0.03%
2021/02/03	2	30.65	21	30.23	30.75	-19	7,621	-0.25%
2021/02/02	7	30.05	8	30.12	30.00	-1	7,615	-0.01%
2021/02/01	4	29.50	8	29.83	29.95	-4	7,617	-0.05%
2021/01/29	14.1	30.33	19	29.97	30.00	-4.9	7,592	-0.06%
2021/01/28	11.1	30.75	7	30.65	30.65	4.1	7,551	0.05%
2021/01/27	23	31.06	10	31.23	31.40	13	7,559	0.17%
2021/01/26	41	31.85	9	31.65	31.25	32	7,534	0.42%
2021/01/25	21	31.66	62	31.76	32.15	-41	7,443	-0.55%
2021/01/22	48	31.40	12.2	31.46	31.40	35.9	7,422	0.48%
2021/01/21	87	31.95	41	32.26	31.75	46	7,404	0.62%
2021/01/20	100	32.15	91	31.94	31.15	9	7,342	0.12%
2021/01/19	18	31.14	64	30.91	31.15	-46	6,985	-0.66%
2021/01/18	4	28.60	5	29.45	29.70	-1	6,952	-0.01%
2021/01/15	18	29.78	3	29.62	29.50	15	7,003	0.21%
2021/01/14	4	30.21	27	30.44	30.40	-23	6,993	-0.33%
2021/01/13	0	0.00	32	30.49	30.40	-32	6,991	-0.46%
2021/01/12	47.2	30.51	1	31.15	30.45	46.2	6,964	0.66%
2021/01/11	1	31.40	54	31.14	31.25	-53	6,891	-0.77%
2021/01/08	26	30.80	41.3	30.83	30.70	-15.3	6,855	-0.22%
2021/01/07	22.3	31.66	26	31.89	31.65	-3.7	6,777	-0.05%
2021/01/06	173	32.62	87.7	32.86	32.10	85.3	6,660	1.28%	大買/
2021/01/05	35	31.48	9	31.31	31.25	26	6,326	0.41%
2021/01/04	85	31.50	74	31.60	31.20	11	6,316	0.17%
2020/12/31	8	30.37	5	30.52	30.65	3	6,150	0.05%
2020/12/30	8.2	30.45	50	30.48	30.55	-41.9	6,122	-0.68%
2020/12/29	49	30.09	11	30.07	30.05	38	6,084	0.62%
2020/12/28	0	0.00	7	30.62	30.55	-7	6,051	-0.12%
2020/12/25	1	30.70	18	30.72	30.30	-17	5,998	-0.28%
2020/12/24	12	30.32	9	30.51	30.50	3	5,935	0.05%
2020/12/23	8	29.39	32	30.22	30.30	-24	5,901	-0.41%
2020/12/22	24	29.76	13	30.21	29.35	11	5,852	0.19%
2020/12/21	24	29.59	41	30.17	30.10	-17	5,835	-0.29%
2020/12/18	19.3	30.36	26	30.16	30.10	-6.7	5,827	-0.11%
2020/12/17	40.3	30.52	24	30.50	30.75	16.3	5,848	0.28%
2020/12/16	6	30.58	16	30.70	30.90	-10	6,120	-0.16%
2020/12/15	12	30.38	41	30.53	30.25	-29	6,492	-0.45%
2020/12/14	67	31.87	28	32.01	31.20	39	6,487	0.60%
2020/12/11	58	31.61	68	31.19	32.10	-10	6,316	-0.16%
2020/12/10	9	30.37	4	30.41	30.20	5	6,071	0.08%
2020/12/09	13	30.80	74	30.94	30.90	-61	5,998	-1.02%
2020/12/08	54	30.89	27	30.94	30.75	27	5,936	0.45%
2020/12/07	34	30.22	61	30.62	30.20	-27	5,800	-0.47%
2020/12/04	13	30.08	26	30.00	30.05	-13	5,702	-0.23%
2020/12/03	49	30.19	37	29.67	29.90	12	5,587	0.21%
2020/12/02	44	30.68	43	30.59	30.80	1	5,423	0.02%
2020/12/01	177	30.83	122	30.87	30.75	55	5,180	1.06%	大買/大賣/
2020/11/30	59	27.72	65	28.38	29.15	-6	4,568	-0.13%
2020/11/27	159	25.68	127	25.80	26.50	32	4,302	0.74%	大買/大賣/
2020/11/26	27	24.56	41	24.18	24.50	-14	3,983	-0.35%
2020/11/25	27	23.53	23	23.45	23.25	4	3,866	0.10%
2020/11/24	4	23.84	39	23.92	23.80	-35	3,839	-0.91%
2020/11/23	46	24.21	28	24.41	24.00	18	3,879	0.46%
2020/11/20	59	23.89	60	23.89	24.05	-1	3,850	-0.03%
2020/11/19	5	23.18	1	23.25	23.20	4	3,745	0.11%
2020/11/18	4	23.34	6	23.40	23.25	-2	3,772	-0.05%
2020/11/17	19	23.27	14	23.26	23.40	5	3,841	0.13%
2020/11/16	57	23.50	63	23.46	23.40	-6	3,949	-0.15%
2020/11/13	61	22.99	80	22.76	23.15	-19	4,346	-0.44%
2020/11/12	3	22.03	0	0.00	22.05	3	5,003	0.06%
2020/11/11	0	0.00	7	22.00	22.05	-7	4,978	-0.14%
2020/11/09	2	21.75	0	0.00	21.80	2	4,916	0.04%
2020/11/06	4	21.63	8	21.63	21.65	-4	4,900	-0.08%
2020/11/05	8	21.94	0	0.00	21.90	8	4,880	0.16%
2020/11/04	13	21.91	7	22.16	22.10	6	4,860	0.12%
2020/11/03	2	21.70	0	0.00	21.70	2	4,811	0.04%
2020/11/02	1	21.60	2	21.75	21.70	-1	4,785	-0.02%
2020/10/30	20	22.33	26	22.42	22.05	-6	4,746	-0.13%
2020/10/29	19	21.83	8	21.76	22.20	11	4,640	0.24%
2020/10/28	28	22.61	22	22.59	22.30	6	4,576	0.13%
2020/10/27	15	22.10	17	22.09	22.20	-2	4,444	-0.05%
2020/10/26	44	22.08	34	22.14	22.10	10	4,392	0.23%
2020/10/23	31	21.83	30	21.87	21.65	1	4,268	0.02%
2020/10/22	6	21.34	7	20.94	21.60	-1	4,122	-0.02%
2020/10/21	3	20.58	5	20.55	20.50	-2	4,049	-0.05%
2020/10/20	1	20.10	0	0.00	20.15	1	4,010	0.02%
2020/10/19	5	20.14	3	20.12	20.10	2	4,000	0.05%
2020/10/16	20	20.40	0	0.00	20.10	20	3,985	0.50%
2020/10/15	2	20.55	2	20.25	20.25	0	3,954	0.00%
2020/10/13	0	0.00	4	20.55	20.55	-4	3,898	-0.10%
2020/10/12	1	20.50	1	20.40	20.70	0	3,863	0.00%
2020/10/07	3	20.20	0	0.00	20.10	3	3,794	0.08%
2020/10/06	0	0.00	2	20.15	20.20	-2	3,773	-0.05%
2020/10/05	2	19.75	2	19.80	19.95	0	3,748	0.00%
2020/09/29	0	0.00	1	19.90	19.80	-1	3,717	-0.03%
2020/09/28	1	19.80	9	19.81	19.85	-8	3,704	-0.22%
2020/09/25	8	19.44	12	19.56	19.40	-4	3,684	-0.11%
2020/09/24	8	19.81	22	19.93	19.70	-14	3,638	-0.38%
2020/09/23	6	20.28	0	0.00	20.30	6	3,591	0.17%
2020/09/22	5	20.33	0	0.00	20.40	5	3,536	0.14%
2020/09/21	118	21.94	109	21.59	21.35	9	3,446	0.26%	大買/大賣/
2020/09/18	95	21.48	65	21.55	21.90	30	3,120	0.96%
2020/09/17	22	19.68	31	19.75	19.95	-9	2,690	-0.33%
2020/09/16	1	19.30	8	19.33	19.35	-7	2,618	-0.27%
2020/09/14	1	19.10	0	0.00	19.10	1	2,585	0.04%
2020/09/11	15	19.08	5	19.20	19.00	10	2,574	0.39%
2020/09/10	14	19.40	18	19.59	19.30	-4	2,547	-0.16%
2020/09/09	1	19.30	11	19.05	19.45	-10	2,511	-0.40%
2020/09/08	2	19.05	1	19.00	19.05	1	2,475	0.04%
2020/09/07	9	19.19	5	19.15	19.10	4	2,452	0.16%
2020/09/04	4	19.01	9	19.06	19.15	-5	2,422	-0.21%
2020/09/03	4	19.38	0	0.00	19.25	4	2,383	0.17%
2020/09/02	7	19.40	37	19.59	19.35	-30	2,347	-1.28%
2020/09/01	98	19.72	19	19.55	19.55	79	2,303	3.43%
2020/08/31	11	20.03	29	20.01	20.10	-18	2,237	-0.80%
2020/08/28	24	19.43	12	19.27	19.60	12	2,169	0.55%
2020/08/27	12	19.21	8	19.29	19.20	4	2,115	0.19%
2020/08/26	8	19.03	0	0.00	19.00	8	2,031	0.39%
2020/08/25	2	19.20	1	19.20	19.20	1	1,967	0.05%
2020/08/24	21	19.34	20	19.51	19.30	1	1,912	0.05%
2020/08/21	8	19.97	2	20.10	20.00	6	1,847	0.32%
2020/08/20	18	19.43	16	20.14	19.90	2	1,734	0.12%
2020/08/19	99	22.17	116	22.57	20.70	-17	1,560	-1.09%	大賣/
2020/08/18	107	22.94	27	22.95	22.95	80	1,016	7.87%	大買/
2020/08/05	4.1	190.02	0	0.00	190.00	4.1	164	2.49%
2020/08/04	0.1	188.00	0	0.00	188.50	0.1	158	0.06%
2020/08/03	0	0.00	4	185.25	184.00	-4	149	-2.68%
2020/07/31	1.1	180.09	0	0.00	181.50	1.1	143	0.77%
2020/07/30	0.1	177.50	1	178.00	178.00	-1	139	-0.68%
2020/07/22	0.1	170.50	0	0.00	172.00	0.1	130	0.04%
2020/07/21	1	168.50	2	168.50	171.50	-1	127	-0.79%
2020/07/17	1	159.00	0	0.00	159.00	1	113	0.88%
2020/07/15	2	165.50	0	0.00	165.50	2	110	1.82%
2020/07/10	0	0.00	1	166.50	167.00	-1	103	-0.97%
2020/07/07	2	168.50	0	0.00	168.00	2	101	1.98%
2020/07/06	1	169.00	0	0.00	168.00	1	100	1.00%
2020/06/12	0	0.00	1	163.00	163.50	-1	125	-0.80%
2020/06/03	0	0.00	2	161.50	162.00	-2	142	-1.41%
2020/05/29	0	0.00	7	159.00	158.50	-7	140	-4.99%
2020/05/18	1	153.50	0	0.00	154.50	1	145	0.69%
2020/05/11	1	159.00	0	0.00	158.50	1	147	0.68%
2020/05/08	1	160.50	0	0.00	160.00	1	146	0.68%
2020/05/07	7	159.57	0	0.00	160.00	7	147	4.76%
2020/04/27	0	0.00	1	153.00	153.50	-1	155	-0.64%
2020/04/07	0	0.00	1	144.00	144.00	-1	160	-0.62%
2020/03/30	1	137.00	1	137.50	137.00	0	156	0.00%
2020/03/25	0	0.00	2	138.50	140.00	-2	149	-1.34%
2020/03/24	2	129.50	0	0.00	131.00	2	146	1.36%
2020/03/19	1	122.50	0	0.00	119.50	1	141	0.70%
2020/03/13	1	141.50	1	140.00	146.00	0	129	0.00%
2020/02/17	0	0.00	2	164.50	166.00	-2	120	-1.67%
2020/02/14	0	0.00	2	165.00	165.00	-2	123	-1.62%
2020/02/13	4	167.50	0	0.00	165.50	4	124	3.21%
2020/02/07	0	0.00	5	163.50	164.00	-5	133	-3.75%
2020/01/20	0	0.00	1	174.00	175.00	-1	144	-0.69%
2020/01/06	2	173.25	0	0.00	172.50	2	151	1.32%
2019/12/17	0.1	174.00	0	0.00	174.50	0.1	140	0.07%
2019/12/11	0	179.00	0	0.00	177.50	0	138	0.03%
2019/11/13	0	0.00	1	183.00	182.50	-1	138	-0.72%
2019/11/12	1	180.00	1	179.00	181.00	0	136	0.00%
2019/11/04	0	0.00	3	177.50	178.00	-3	131	-2.28%
2019/11/01	0	0.00	1	175.50	174.50	-1	127	-0.79%
2019/10/30	3	172.00	0	0.00	172.00	3	121	2.46%
2019/10/28	1	171.50	2	171.75	171.00	-1	119	-0.84%
2019/10/24	1	164.50	0	0.00	164.50	1	108	0.92%
2019/10/17	0	0.00	1	163.50	165.50	-1	101	-0.98%
2019/09/27	1	160.00	1	159.00	159.50	0	141	0.00%
2019/09/10	1	164.00	0	0.00	164.00	1	156	0.64%
2019/09/09	0	0.00	1	160.00	158.00	-1	150	-0.66%
2019/09/06	1	159.00	0	0.00	158.50	1	150	0.67%
2019/08/27	2	156.50	4	157.63	157.50	-2	155	-1.28%
2019/08/26	4	156.25	2	157.50	156.50	2	156	1.28%
2019/08/23	0	0.00	4	158.25	158.50	-4	157	-2.54%
2019/08/22	1	158.50	2	159.00	158.50	-1	161	-0.62%
2019/08/20	1	157.50	2	157.50	157.50	-1	167	-0.60%
2019/08/19	2	159.00	0	0.00	159.00	2	169	1.18%
2019/08/16	3	158.00	3	159.17	159.00	0	169	0.00%
2019/08/15	3	157.00	1	157.50	157.50	2	169	1.18%
2019/08/14	0	0.00	3	159.17	160.00	-3	170	-1.76%
2019/08/13	4	153.75	6	155.75	155.50	-2	170	-1.17%
2019/08/07	2	149.00	2	147.25	147.00	0	177	0.00%
2019/08/05	1	151.00	0	0.00	148.50	1	183	0.55%
2019/07/30	3	160.33	0	0.00	159.00	3	197	1.52%
2019/07/29	1	163.50	1	164.00	163.50	0	202	0.00%
2019/07/26	0	0.00	2	162.50	164.00	-2	214	-0.93%
2019/07/25	1	161.50	1	162.00	161.50	0	214	0.00%
2019/07/16	4	162.75	5	163.80	162.50	-1	233	-0.43%
2019/07/15	1	172.50	0	0.00	172.50	1	226	0.45%
2019/07/12	3	173.50	5	174.50	172.50	-2	223	-0.90%
2019/07/11	0	0.00	4	174.75	174.50	-4	223	-1.79%
2019/07/10	0	0.00	1	172.50	173.00	-1	221	-0.45%
2019/07/05	2	172.25	0	0.00	171.50	2	235	0.85%
2019/07/04	8	173.19	5	174.40	174.00	3	240	1.25%
2019/07/03	0	0.00	2	167.50	168.00	-2	235	-0.85%
2019/07/01	0	0.00	2	163.25	164.50	-2	242	-0.83%
2019/06/26	1	156.00	0	0.00	157.50	1	243	0.41%
2019/06/21	6	158.75	0	0.00	158.00	6	250	2.39%
2019/06/20	2	155.25	3	155.67	157.50	-1	252	-0.40%
2019/06/12	1	150.50	0	0.00	150.00	1	303	0.33%
2019/06/10	1	148.50	0	0.00	150.00	1	312	0.32%
2019/06/04	1	149.50	0	0.00	148.50	1	312	0.32%
2019/05/27	1	148.50	1	147.00	148.00	0	306	0.00%
2019/05/17	2	158.50	1	163.00	157.50	1	296	0.34%
2019/05/16	2	166.25	7	166.00	162.50	-5	289	-1.73%
2019/05/14	2	165.50	2	163.75	165.50	0	284	0.00%
2019/05/10	2	167.25	2	169.00	168.00	0	271	0.00%
2019/05/09	1	172.50	0	0.00	169.00	1	266	0.38%
2019/05/08	1	172.00	1	174.50	174.50	0	259	0.00%
2019/05/07	2	175.00	1	176.50	175.50	1	257	0.39%
2019/05/06	1	174.00	1	176.50	176.50	0	252	0.00%
2019/05/03	6	184.92	6	184.08	184.50	0	245	0.00%
2019/04/30	2	177.00	2	177.75	179.00	0	230	0.00%
2019/04/29	1	177.50	1	178.50	178.50	0	227	0.00%
2019/04/26	0	0.00	2	175.00	178.00	-2	223	-0.89%
2019/04/24	2	171.50	4	172.13	173.00	-2	212	-0.94%
2019/04/22	2	171.25	1	173.00	170.50	1	206	0.48%
2019/04/19	1	171.00	0	0.00	171.50	1	204	0.49%
2019/04/18	1	172.00	1	173.00	173.00	0	203	0.00%
2019/04/17	3	169.67	2	171.25	171.50	1	198	0.50%
2019/04/16	2	169.25	3	171.00	171.50	-1	193	-0.52%
2019/04/15	0	0.00	1	172.00	172.50	-1	191	-0.52%
2019/04/12	5	169.80	4	170.25	170.00	1	187	0.53%
2019/04/11	3	173.00	2	174.00	173.50	1	181	0.55%
2019/04/10	0	0.00	1	169.00	171.00	-1	171	-0.58%
2019/04/09	2	168.00	1	167.00	168.50	1	165	0.60%
2019/04/08	2	163.25	1	166.00	167.00	1	158	0.63%
2019/03/20	0	0.00	1	153.50	157.50	-1	100	-0.99%
2019/03/14	0	0.00	2	145.25	146.00	-2	52	-3.87%
2019/02/20	0	0.00	1	136.00	136.50	-1	30	-3.31%
2018/12/25	1	133.00	0	0.00	134.50	1	62	1.61%
2018/12/21	1	136.50	1	135.50	135.00	0	63	0.00%
2018/11/22	0	0.00	1	135.00	135.50	-1	118	-0.84%
2018/11/14	0	134.00	0	0.00	134.50	0	121	0.02%
2018/11/06	0	0.00	1	131.50	133.00	-1	115	-0.87%
2018/11/02	0	0.00	1	133.00	132.00	-1	108	-0.92%
2018/09/21	1	142.50	1	142.00	141.00	0	106	0.00%
2018/09/11	0	0.00	3	138.50	139.50	-3	97	-3.07%
2018/09/07	0	0.00	1	136.50	137.50	-1	112	-0.89%
2018/09/06	2	141.00	2	139.00	139.00	0	120	0.00%
2018/09/05	1	136.99	3	135.17	136.50	-2	109	-1.82%
2018/08/23	0	0.00	3	124.83	125.00	-3	116	-2.57%
2018/08/15	1	123.00	0	0.00	123.50	1	122	0.82%
2018/08/14	0	0.00	1	126.00	125.00	-1	124	-0.81%
2018/08/13	2	124.25	1	125.00	124.00	1	124	0.80%
2018/08/10	1	126.00	3	126.50	126.50	-2	124	-1.60%
2018/08/08	1	124.00	1	124.50	124.50	0	125	0.00%
2018/07/16	0	0.00	1	124.50	126.00	-1	147	-0.68%
2018/07/13	1	122.00	0	0.00	122.00	1	147	0.68%
2018/07/09	1	123.50	1	124.00	123.00	0	148	0.00%
2018/07/06	1	122.50	1	123.00	122.50	0	148	0.00%
2018/06/26	1	133.50	0	0.00	131.00	1	151	0.66%
2018/06/22	0	0.00	1	132.00	132.00	-1	153	-0.65%
2018/06/21	1	132.00	0	0.00	131.50	1	154	0.65%
2018/06/19	0	0.00	1	133.00	133.00	-1	161	-0.62%
2018/06/15	0	0.00	1	135.00	134.50	-1	159	-0.63%
2018/06/14	3	148.83	0	0.00	149.00	3	145	2.06%
2018/06/13	0	149.00	1	149.00	149.00	-1	137	-0.71%
2018/06/07	1	150.00	0	0.00	150.00	1	175	0.57%
2018/06/05	1	149.00	2	149.00	148.50	-1	197	-0.51%
2018/05/29	5	151.50	0	0.00	150.50	5	226	2.20%
2018/05/28	1	150.50	0	0.00	150.50	1	226	0.44%
2018/05/23	1	149.00	0	0.00	149.00	1	225	0.44%
2018/05/18	0	0.00	1	149.50	149.50	-1	225	-0.45%
2018/05/17	1	149.00	0	0.00	149.00	1	226	0.44%
2018/05/14	0	149.50	0	0.00	150.00	0	235	0.00%
2018/05/10	0	0.00	0.1	147.50	147.50	-0.1	232	-0.04%
2018/05/07	0	0.00	1	149.00	149.00	-1	237	-0.42%
2018/05/04	0.1	148.00	0	0.00	148.00	0.1	238	0.04%
2018/05/03	0.2	149.00	3	149.67	149.50	-2.8	239	-1.17%
2018/04/26	0	0.00	1	145.00	144.50	-1	245	-0.41%
2018/04/23	2	148.50	0	0.00	148.00	2	244	0.82%
2018/04/20	0	0.00	1.1	149.55	149.00	-1.1	244	-0.46%
2018/04/17	1	148.50	4	149.00	148.50	-3	252	-1.19%
2018/04/13	0	0.00	5	149.00	149.00	-5	261	-1.91%
2018/04/11	1	150.00	0	0.00	149.50	1	277	0.36%
2018/04/03	1	149.00	0	0.00	150.00	1	289	0.35%
2018/04/02	1	150.50	0	153.50	150.50	1	288	0.34%
2018/03/30	1	149.50	0	0.00	150.00	1	287	0.35%
2018/03/28	2	149.75	0	0.00	150.00	2	291	0.69%
2018/03/27	2	150.25	0	0.00	149.50	2	290	0.69%
2018/03/26	1	148.50	0	0.00	149.50	1	289	0.35%
2018/03/23	2	146.25	0	0.00	148.50	2	288	0.69%
2018/03/22	5	150.80	0	0.00	149.50	5	282	1.77%
2018/03/21	2	151.50	0	0.00	151.50	2	278	0.72%
2018/03/20	1	151.50	1.1	151.62	151.50	-0.1	278	-0.02%
2018/03/19	2	152.50	0	0.00	152.50	2	276	0.72%
2018/03/16	1	152.50	0	0.00	153.00	1	273	0.37%
2018/03/15	1	152.51	2	155.50	153.00	-1	270	-0.37%
2018/03/13	0	0.00	1	156.00	155.00	-1	232	-0.43%
2018/03/12	2	153.00	2	153.25	155.50	0	229	0.00%
2018/03/09	2	153.75	0	0.00	151.00	2	220	0.91%
2018/03/08	2	152.50	1	149.00	154.00	1	209	0.48%
2018/03/06	0	0.00	1	146.00	145.50	-1	191	-0.52%
2018/02/27	1	145.50	1	146.50	146.00	0	190	0.00%
2018/02/26	0	0.00	1	144.50	144.50	-1	191	-0.52%
2018/02/09	0	0.00	1	142.50	142.50	-1	197	-0.51%
2018/02/07	1	143.00	0	0.00	144.00	1	198	0.50%
2018/02/06	1	142.00	1	141.00	139.50	0	196	0.00%
2018/02/05	0	0.00	1	144.00	145.00	-1	190	-0.53%
2018/02/01	1	146.50	0	0.00	146.50	1	199	0.50%
2018/01/30	1	146.00	2	148.75	146.50	-1	247	-0.40%
2018/01/25	0	0.00	1	150.00	150.00	-1	286	-0.35%
2018/01/22	0	0.00	1	151.00	151.00	-1	287	-0.35%
2018/01/19	0	0.00	1	150.00	149.50	-1	288	-0.35%
2018/01/17	1	150.50	1	150.00	150.00	0	284	0.00%
2018/01/10	0	0.00	1	149.50	149.00	-1	278	-0.36%
2018/01/08	1	150.50	0	0.00	150.00	1	268	0.37%
2018/01/05	2	151.25	0	0.00	149.50	2	260	0.77%
2018/01/04	0	0.00	4	148.25	148.50	-4	254	-1.57%
2018/01/03	0	0.00	1	147.00	146.50	-1	245	-0.41%