廣錠 (6441)-國泰-敦南券商分點個股進出

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

廣錠

(6441)

可現股當沖

股價
39.15
漲跌
▲0.75
漲幅
+1.95%
成交量
45張
產業
上櫃電腦及週邊類股
125人加入追蹤

立即追蹤
本地時間:13:30

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

廣錠 (6441)籌碼相關－國泰-敦南券商分點個股進出

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

國泰-敦南券商分點個股進出
國泰-敦南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
2024/05/14	0	38.34	3.1	39.10	39.15	-3.1	126	-2.43%
2024/05/13	7	38.49	0	0.00	38.40	7	127	5.47%
2024/05/10	1	38.50	1	38.40	38.90	0	127	-0.02%
2024/05/09	2.3	38.30	2	38.46	38.45	0.3	127	0.21%
2024/05/08	0	0.00	4	39.30	39.25	-4	126	-3.17%
2024/05/07	2	39.28	2	39.15	39.50	0	128	-0.02%
2024/05/06	2.1	39.54	4	40.06	39.45	-1.9	127	-1.48%
2024/05/03	0	0.00	2	41.18	41.00	-2	123	-1.64%
2024/05/02	0	0.00	1	40.77	40.90	-1	121	-0.84%
2024/04/30	0	0.00	0	39.92	39.35	0	119	-0.01%
2024/04/29	0	39.50	0.5	39.31	39.75	-0.5	121	-0.40%
2024/04/26	0	0.00	0.1	39.10	38.70	-0.1	120	-0.08%
2024/04/25	0.1	39.00	0.3	39.00	38.55	-0.1	120	-0.10%
2024/04/24	0.1	38.50	0.6	38.50	38.50	-0.5	120	-0.43%
2024/04/23	0	0.00	0.2	38.45	38.35	-0.2	120	-0.13%
2024/04/22	0	38.80	2	38.75	38.75	-2	120	-1.65%
2024/04/19	6	38.88	1	38.35	38.20	5	120	4.16%
2024/04/18	0	40.38	0.2	40.25	39.80	-0.1	118	-0.13%
2024/04/17	1.2	39.92	2.1	39.75	39.90	-0.9	117	-0.80%
2024/04/16	1.4	38.54	14	38.75	38.80	-12.6	117	-10.71%
2024/04/15	3.2	39.98	2	40.48	39.85	1.2	119	0.97%
2024/04/12	6	40.75	2	40.89	40.55	4	127	3.10%
2024/04/11	5.4	40.93	3	40.60	40.35	2.4	131	1.83%
2024/04/10	4	42.14	4	42.30	42.30	0	126	-0.01%
2024/04/09	0	0.00	2	42.28	42.20	-2	124	-1.61%
2024/04/08	0	42.50	0	42.00	42.50	0	124	0.00%
2024/04/03	1.1	42.24	0	42.50	42.25	1.1	125	0.88%
2024/04/02	0	0.00	0	43.23	43.10	0	124	0.00%
2024/04/01	0.1	43.42	0	43.73	43.30	0.1	130	0.08%
2024/03/29	0.1	45.01	0	43.85	43.60	0.1	132	0.06%
2024/03/28	0	44.43	0	44.48	44.00	0	133	0.01%
2024/03/27	1	43.99	1	43.85	44.20	0	133	0.02%
2024/03/26	1	43.96	1	43.34	43.30	0	132	-0.01%
2024/03/25	2	44.43	2	44.20	44.20	0	131	0.00%
2024/03/22	0	43.69	0	0.00	43.20	0	130	0.00%
2024/03/21	0.1	43.13	0	0.00	43.15	0.1	132	0.05%
2024/03/20	1	42.75	5	43.50	43.90	-4	132	-3.01%
2024/03/19	3.1	42.25	3.2	42.30	42.15	-0.1	131	-0.11%
2024/03/18	2.5	42.44	4	42.40	42.30	-1.5	130	-1.19%
2024/03/15	0.1	43.09	1	42.95	43.20	-0.9	131	-0.67%
2024/03/14	1.1	43.93	0	0.00	43.50	1.1	130	0.88%
2024/03/13	4.4	44.30	4	43.86	44.15	0.4	129	0.29%
2024/03/12	2.2	44.41	0	0.00	44.40	2.2	129	1.72%
2024/03/11	0	44.59	0	44.25	44.70	0	135	-0.02%
2024/03/08	1.6	44.15	10	44.15	43.90	-8.4	138	-6.06%
2024/03/07	4.3	44.03	14.3	44.43	44.70	-9.9	140	-7.07%
2024/03/06	3.1	45.47	1	45.25	45.40	2.1	146	1.41%
2024/03/05	0.1	45.79	0	0.00	46.40	0.1	157	0.07%
2024/03/04	2.1	45.33	1	45.25	45.30	1.1	157	0.73%
2024/03/01	3.2	45.48	2	45.65	45.60	1.2	156	0.75%
2024/02/29	0.1	46.06	0	0.00	45.90	0.1	157	0.07%
2024/02/27	3	46.55	0	0.00	46.30	3	157	1.91%
2024/02/26	2	46.62	2	46.60	47.25	0	158	0.00%
2024/02/23	4.1	46.00	0	0.00	45.70	4.1	159	2.58%
2024/02/22	2.1	46.35	1	46.35	46.05	1.1	160	0.65%
2024/02/21	2.1	46.35	0	0.00	46.35	2.1	163	1.31%
2024/02/20	2.5	47.47	0	0.00	46.95	2.5	173	1.44%
2024/02/19	1	47.80	0	0.00	47.40	1	179	0.56%
2024/02/16	0	0.00	0.2	47.20	47.15	-0.2	181	-0.11%
2024/02/15	3	46.95	7	47.01	46.60	-4	180	-2.21%
2024/02/05	0.1	47.49	3	46.95	47.00	-2.9	178	-1.62%
2024/02/02	2	46.82	0	0.00	46.45	2	178	1.13%
2024/02/01	9.1	46.85	9	46.55	46.80	0.1	178	0.08%
2024/01/31	2.1	46.93	2	46.70	46.90	0.1	177	0.03%
2024/01/30	6	47.62	0	0.00	47.30	6	176	3.40%
2024/01/29	0	48.80	0	0.00	48.15	0	177	0.00%
2024/01/26	0	0.00	2	48.33	48.25	-2	178	-1.12%
2024/01/25	1.3	48.78	0	0.00	48.30	1.3	179	0.72%
2024/01/24	0.2	49.61	0	0.00	49.30	0.2	178	0.11%
2024/01/23	0.1	48.95	0	0.00	48.80	0.1	181	0.03%
2024/01/22	0	50.20	1.1	49.10	49.10	-1	180	-0.58%
2024/01/19	0.1	48.50	1	48.20	48.35	-0.9	182	-0.49%
2024/01/18	0	51.90	11	48.09	48.50	-11	194	-5.67%
2024/01/17	0	48.95	0	0.00	48.20	0	195	0.00%
2024/01/16	1.1	49.05	0	0.00	48.70	1.1	195	0.56%
2024/01/15	0	49.10	0	0.00	49.40	0	195	0.02%
2024/01/12	0	0.00	3	49.63	49.50	-3	197	-1.52%
2024/01/11	0	0.00	1	48.85	49.50	-1	197	-0.51%
2024/01/10	0.1	48.83	0	0.00	48.75	0.1	201	0.05%
2024/01/09	4.2	49.66	0	0.00	49.00	4.2	202	2.06%
2024/01/08	14.1	52.35	0	51.29	50.90	14.1	197	7.13%
2024/01/05	1	55.10	11.5	55.13	55.00	-10.5	187	-5.59%
2024/01/04	1	52.50	0	0.00	52.40	1	182	0.56%
2024/01/03	0	53.12	3	53.13	53.00	-3	186	-1.60%
2024/01/02	0	0.00	0	54.00	53.70	0	194	-0.02%
2023/12/29	1	53.90	0	0.00	54.00	1	195	0.52%
2023/12/28	3	54.27	2	54.10	54.50	1	196	0.51%
2023/12/27	3.5	54.97	3.2	55.00	54.90	0.3	194	0.14%
2023/12/26	1	53.50	3	53.77	53.30	-2	189	-1.06%
2023/12/25	0	0.00	1	52.60	52.60	-1	186	-0.54%
2023/12/22	0	0.00	0	52.30	52.40	0	185	-0.01%
2023/12/21	0	52.30	0.2	52.30	52.40	-0.2	184	-0.09%
2023/12/20	0.1	52.60	0.1	52.70	53.00	0	185	-0.02%
2023/12/19	1	51.50	2	52.54	53.00	-1	184	-0.56%
2023/12/18	0	0.00	2	51.90	51.90	-2	184	-1.08%
2023/12/15	2	52.30	3.2	52.51	52.60	-1.1	184	-0.62%
2023/12/14	1	52.00	1	52.80	51.90	0	184	0.00%
2023/12/13	2	52.35	3	52.83	52.40	-1	183	-0.55%
2023/12/12	2.1	52.36	0.2	52.51	51.90	1.9	185	1.02%
2023/12/11	0.1	52.32	0.1	52.20	52.50	0	183	0.00%
2023/12/08	1.1	52.59	0.1	52.60	52.50	1	185	0.54%
2023/12/07	2.1	53.24	1	52.90	53.20	1.1	183	0.57%
2023/12/06	0	0.00	4	54.53	53.50	-4	182	-2.20%
2023/12/05	2	53.89	1	54.10	53.50	1	177	0.58%
2023/12/04	9.1	55.45	1.1	55.32	55.00	8	175	4.54%
2023/12/01	10.1	55.62	26.8	55.78	55.80	-16.7	177	-9.43%
2023/11/30	11.2	54.70	16.8	54.27	53.70	-5.6	166	-3.35%
2023/11/29	1	52.20	2.1	52.44	52.30	-1	157	-0.66%
2023/11/28	1	51.90	1.2	51.61	51.60	-0.2	165	-0.10%
2023/11/27	0	52.10	0.1	52.50	51.70	-0.1	166	-0.05%
2023/11/24	0	0.00	3	52.30	52.10	-3	168	-1.78%
2023/11/22	1	51.80	0	0.00	52.50	1	168	0.59%
2023/11/21	10	52.70	4	53.25	52.30	6	167	3.59%
2023/11/20	0	53.12	5.2	52.76	52.70	-5.2	165	-3.14%
2023/11/17	22.6	52.87	8.6	52.76	52.60	14	163	8.55%
2023/11/16	4.1	50.95	4.9	51.46	52.20	-0.8	154	-0.52%
2023/11/15	1	50.00	8.1	49.84	49.25	-7.1	148	-4.77%
2023/11/14	0	48.18	0	0.00	47.75	0	146	0.00%
2023/11/13	0	47.95	0	0.00	47.75	0	148	0.00%
2023/11/10	0	47.85	1	47.31	47.20	-1	149	-0.69%
2023/11/09	1.1	48.00	2.4	48.13	48.15	-1.3	151	-0.85%
2023/11/08	3	48.72	0.3	48.47	49.00	2.7	154	1.74%
2023/11/07	0	0.00	0.1	49.00	48.60	-0.1	155	-0.06%
2023/11/06	0	0.00	3	49.80	49.85	-3	160	-1.87%
2023/11/03	0	47.50	3	48.70	48.60	-3	160	-1.87%
2023/11/01	0	0.00	0	45.25	45.85	0	163	0.00%
2023/10/31	2.1	45.83	7.2	47.01	45.25	-5.1	166	-3.08%
2023/10/30	0.1	47.51	0.1	47.50	47.40	0	169	0.00%
2023/10/27	4.1	48.11	0	0.00	47.40	4.1	171	2.36%
2023/10/26	10.1	50.24	7	50.30	48.50	3.1	174	1.76%
2023/10/25	0	0.00	0.3	48.43	48.20	-0.3	169	-0.18%
2023/10/24	0	45.95	1	46.00	46.60	-1	173	-0.58%
2023/10/23	0	0.00	3.1	45.83	45.85	-3.1	178	-1.73%
2023/10/20	1	44.65	4.1	45.60	45.55	-3.1	185	-1.66%
2023/10/19	1	45.35	0.3	45.35	45.75	0.7	190	0.37%
2023/10/18	0.1	45.66	3.3	45.91	45.40	-3.2	197	-1.60%
2023/10/17	0	46.95	18	48.03	47.05	-18	203	-8.82%
2023/10/16	0	49.00	4	48.43	48.25	-4	207	-1.93%
2023/10/13	1	49.15	4	49.13	48.70	-3	218	-1.37%
2023/10/12	1	47.95	7	48.51	48.60	-6	232	-2.58%
2023/10/11	4.2	48.73	5	48.28	48.00	-0.8	236	-0.34%
2023/10/06	14.4	50.07	13	49.90	49.80	1.4	240	0.56%
2023/10/05	1	51.20	7	51.90	52.20	-6	234	-2.56%
2023/10/04	0	51.50	1	51.00	50.90	-1	238	-0.42%
2023/10/03	1	51.80	0	52.10	51.60	1	245	0.41%
2023/10/02	2	52.30	2	52.40	52.40	0	256	0.00%
2023/09/28	0.1	51.75	0	0.00	51.70	0.1	277	0.02%
2023/09/27	0	0.00	0.2	52.05	51.30	-0.2	290	-0.06%
2023/09/26	0	0.00	2	52.00	51.90	-2	321	-0.62%
2023/09/25	0	0.00	1	52.20	51.90	-1	362	-0.28%
2023/09/22	0	51.90	1.4	51.61	52.10	-1.4	385	-0.35%
2023/09/21	2.1	51.79	2	51.60	51.60	0	393	0.00%
2023/09/20	0	51.53	0	52.00	51.60	0	397	0.01%
2023/09/19	1.1	52.22	1	52.80	52.10	0.1	407	0.01%
2023/09/18	0	52.46	0	55.00	52.80	0	422	0.01%
2023/09/15	1	52.61	0	0.00	52.90	1	444	0.23%
2023/09/14	1	53.60	1	53.40	53.50	0	457	0.00%
2023/09/13	1	53.39	0.1	53.00	53.00	1	482	0.20%
2023/09/12	0	52.80	2	53.10	53.00	-2	509	-0.39%
2023/09/11	0	53.00	9	53.00	52.80	-9	537	-1.67%
2023/09/08	2	53.89	0.1	53.50	53.50	2	562	0.35%
2023/09/07	0	0.00	0	55.00	54.40	0	608	0.00%
2023/09/06	2.1	55.84	4	55.38	54.80	-1.9	677	-0.29%
2023/09/05	3	57.23	1	57.70	57.00	2	830	0.24%
2023/09/04	3	57.03	0	0.00	56.70	3	956	0.31%
2023/09/01	2.1	57.21	1.6	57.32	57.50	0.5	999	0.05%
2023/08/31	0	54.50	0.1	54.90	54.10	-0.1	1,017	-0.01%
2023/08/30	0	0.00	1	53.60	54.50	-1	1,028	-0.10%
2023/08/29	2.1	51.61	5	51.64	51.80	-2.9	1,038	-0.28%
2023/08/28	2	52.10	5	52.00	51.80	-3	1,047	-0.29%
2023/08/25	2	53.70	2	53.85	53.50	0	1,054	0.00%
2023/08/24	12	54.49	1	53.60	54.00	11	1,082	1.02%
2023/08/23	2	53.50	2	53.60	53.30	0	1,100	0.00%
2023/08/22	0	53.20	0	53.70	52.50	0	1,139	0.00%
2023/08/21	0.2	52.31	0	53.40	53.30	0.2	1,195	0.01%
2023/08/18	3.1	53.26	0.1	54.10	53.10	2.9	1,239	0.24%
2023/08/17	1	54.00	4	53.98	54.40	-3	1,263	-0.24%
2023/08/16	3.1	52.93	0.1	52.17	52.80	3	1,315	0.22%
2023/08/15	0	52.70	3	52.10	52.40	-3	1,394	-0.22%
2023/08/14	2.1	51.34	17.7	51.14	51.30	-15.6	1,438	-1.08%
2023/08/11	1	54.00	2	53.56	53.00	-1	1,440	-0.07%
2023/08/10	5.1	54.02	1	53.00	53.00	4.1	1,443	0.28%
2023/08/09	1.1	56.58	0	0.00	55.20	1.1	1,441	0.08%
2023/08/08	1.1	56.51	1	56.70	56.50	0.1	1,444	0.00%
2023/08/07	2	54.65	1	55.23	56.70	1	1,450	0.07%
2023/08/04	2	54.45	3	54.30	55.20	-1	1,455	-0.07%
2023/08/02	6.1	56.17	3.3	55.59	54.60	2.8	1,456	0.19%
2023/08/01	0.1	57.25	2	56.80	56.80	-1.9	1,459	-0.13%
2023/07/31	4	58.53	0	59.18	57.80	4	1,458	0.27%
2023/07/28	8	58.49	8.2	58.71	58.50	-0.2	1,455	-0.01%
2023/07/27	4	58.65	4	58.38	58.50	0	1,451	0.00%
2023/07/26	6.5	58.23	1	58.10	57.50	5.5	1,452	0.38%
2023/07/25	0	0.00	9.2	58.05	58.60	-9.2	1,448	-0.63%
2023/07/24	5.4	56.56	6	57.10	56.00	-0.6	1,448	-0.04%
2023/07/21	4	56.93	5	57.24	57.30	-1	1,445	-0.07%
2023/07/20	10.7	58.76	20	58.16	58.20	-9.4	1,446	-0.65%
2023/07/19	2.7	60.01	2.1	61.01	59.60	0.6	1,438	0.04%
2023/07/18	16	60.99	13	60.82	60.60	3	1,445	0.21%
2023/07/17	13.7	61.72	16.2	61.25	61.90	-2.6	1,449	-0.18%
2023/07/14	2.1	60.07	6.1	60.60	60.50	-4	1,443	-0.28%
2023/07/13	2	59.90	13.3	60.28	59.60	-11.3	1,443	-0.78%
2023/07/12	3.1	60.43	3	60.30	60.00	0.1	1,441	0.01%
2023/07/11	14.3	60.05	14.2	60.58	60.50	0.1	1,445	0.01%
2023/07/10	14.2	60.13	13	59.95	59.50	1.2	1,450	0.08%
2023/07/07	21.5	60.28	17	60.44	60.20	4.5	1,450	0.31%
2023/07/06	17	61.75	11.5	61.69	61.30	5.5	1,444	0.38%
2023/07/05	10.1	63.37	14	63.50	62.90	-4	1,433	-0.28%
2023/07/04	30.4	62.88	7	62.74	62.50	23.4	1,426	1.64%
2023/07/03	20	65.33	11	65.49	64.30	9	1,405	0.64%
2023/06/30	14.2	62.51	15	63.25	64.20	-0.8	1,380	-0.06%
2023/06/29	1.1	64.01	0	63.50	62.80	1	1,383	0.08%
2023/06/28	15.2	63.93	8.4	64.16	63.50	6.8	1,390	0.49%
2023/06/27	7.1	64.00	5.5	63.98	63.10	1.6	1,391	0.12%
2023/06/26	9.1	65.15	8.7	65.12	64.70	0.4	1,384	0.03%
2023/06/21	44.5	67.72	24.8	67.56	67.00	19.7	1,373	1.44%
2023/06/20	19.7	68.75	27.2	68.70	69.00	-7.5	1,359	-0.55%
2023/06/19	35.2	68.93	39.3	69.54	68.80	-4.1	1,347	-0.30%
2023/06/16	54	68.80	30.1	68.65	66.90	23.9	1,327	1.80%
2023/06/15	9.2	69.25	6.1	69.46	68.60	3	1,302	0.23%
2023/06/14	22.1	67.83	13	68.17	68.90	9.1	1,278	0.71%
2023/06/13	31.2	68.75	51.2	68.87	68.50	-20	1,259	-1.59%
2023/06/12	149.3	71.59	78.4	71.34	68.80	70.9	1,218	5.82%	大買/
2023/06/09	328.9	71.58	273.2	71.09	72.00	55.7	1,153	4.83%	大買/大賣/
2023/06/08	65.8	67.79	375.6	69.32	70.10	-309.8	1,006	-30.77%	大賣/鉅額交易
2023/06/07	56.6	64.31	79.5	63.96	63.80	-22.9	896	-2.55%
2023/06/06	67.8	60.17	20.3	59.64	60.00	47.6	858	5.54%
2023/06/05	42	62.74	17	62.66	62.00	25	847	2.94%
2023/06/02	12	62.08	2	62.30	61.70	10	851	1.18%
2023/06/01	6.4	63.59	3.1	63.39	63.10	3.3	847	0.38%
2023/05/31	4	63.03	8	63.66	63.70	-4	847	-0.47%
2023/05/30	15.6	61.84	14.4	62.26	62.60	1.2	849	0.14%
2023/05/29	16.4	63.00	7.1	62.68	62.10	9.3	827	1.12%
2023/05/26	28.2	65.21	21.2	64.59	63.50	7	824	0.84%
2023/05/25	28.5	66.97	85.4	67.27	66.60	-56.9	804	-7.07%
2023/05/24	26.4	66.66	28.6	66.61	66.00	-2.1	779	-0.28%
2023/05/23	14.4	66.72	43.1	66.95	66.20	-28.7	773	-3.71%
2023/05/22	68.4	66.79	36.6	66.72	66.90	31.8	763	4.16%
2023/05/19	60.1	63.20	91.9	64.23	64.80	-31.8	724	-4.38%
2023/05/18	38.2	59.34	48.8	60.11	60.70	-10.5	657	-1.60%
2023/05/17	5	55.52	2.2	55.91	55.50	2.8	640	0.44%
2023/05/16	0.2	55.13	4	54.77	54.80	-3.9	649	-0.59%
2023/05/15	1	54.10	0.2	54.00	53.10	0.8	665	0.12%
2023/05/12	2	54.25	0	0.00	54.50	2	708	0.29%
2023/05/11	20.1	56.21	11	55.31	54.90	9.1	756	1.20%
2023/05/10	6.1	56.37	7	57.06	56.60	-0.9	794	-0.11%
2023/05/09	2.1	55.86	2	55.45	55.20	0.1	945	0.01%
2023/05/08	9	57.44	12	57.08	57.10	-3	1,030	-0.29%
2023/05/05	1	54.10	5	54.94	54.60	-4	1,076	-0.37%
2023/05/04	5	55.48	3	55.20	55.10	2	1,114	0.18%
2023/05/03	9.1	56.00	6	55.10	55.40	3.1	1,141	0.27%
2023/05/02	4	55.27	2.4	55.76	56.20	1.6	1,145	0.14%
2023/04/28	5.3	53.38	2	53.10	53.40	3.3	1,149	0.29%
2023/04/27	5	51.90	4	52.00	52.00	1	1,149	0.09%
2023/04/26	4	53.20	3	52.67	53.30	1	1,145	0.09%
2023/04/25	1.7	55.05	2.1	53.57	53.70	-0.4	1,143	-0.04%
2023/04/24	3.2	55.70	1	55.60	55.60	2.2	1,140	0.19%
2023/04/21	7.2	56.77	12.7	56.04	55.50	-5.5	1,142	-0.48%
2023/04/20	12.9	59.64	15.8	59.42	58.20	-3	1,141	-0.26%
2023/04/19	6.1	61.42	5	61.54	62.20	1.1	1,131	0.09%
2023/04/18	15.1	61.96	4	62.18	61.60	11.1	1,133	0.98%
2023/04/17	6.3	62.45	8	62.54	62.40	-1.7	1,145	-0.15%
2023/04/14	3.1	62.43	7	62.66	62.00	-3.9	1,192	-0.33%
2023/04/13	8.1	63.56	17	63.75	62.80	-8.9	1,211	-0.73%
2023/04/12	6.7	63.71	17	64.08	63.50	-10.3	1,205	-0.86%
2023/04/11	3.1	63.39	9	63.24	63.50	-5.9	1,203	-0.49%
2023/04/10	4	62.32	12.1	62.78	63.80	-8.1	1,215	-0.67%
2023/04/07	13	62.00	12	61.68	61.10	1	1,215	0.08%
2023/04/06	19.5	61.10	14.3	61.14	61.10	5.2	1,216	0.42%
2023/03/31	49.5	63.18	15.4	62.82	63.40	34.2	1,215	2.81%
2023/03/30	27.5	63.49	29.2	63.55	64.20	-1.7	1,216	-0.14%
2023/03/29	14	61.56	25.6	61.49	61.10	-11.6	1,203	-0.96%
2023/03/28	10.1	59.65	4	59.05	59.10	6.1	1,208	0.50%
2023/03/27	6	61.10	5	61.26	61.20	1	1,211	0.08%
2023/03/24	6.3	60.55	0.4	60.50	60.40	5.9	1,237	0.47%
2023/03/23	8	61.36	10.2	61.37	61.10	-2.2	1,302	-0.17%
2023/03/22	0.1	59.51	0	0.00	59.80	0.1	1,334	0.01%
2023/03/21	5.1	59.90	3	60.33	59.70	2.1	1,339	0.15%
2023/03/20	0	58.72	8	58.64	59.10	-8	1,339	-0.60%
2023/03/17	6	57.77	3	57.97	57.40	3	1,343	0.22%
2023/03/16	8.3	57.93	8.4	57.89	57.40	-0.1	1,350	0.00%
2023/03/15	4.5	60.42	7	60.73	59.90	-2.5	1,363	-0.18%
2023/03/14	4	58.88	1	59.60	59.10	3	1,417	0.21%
2023/03/13	12	58.68	5	59.02	59.90	7	1,437	0.49%
2023/03/10	19.4	60.42	11	60.03	59.30	8.4	1,431	0.59%
2023/03/09	7.4	63.86	7.1	63.82	63.10	0.4	1,417	0.03%
2023/03/08	23.8	63.66	9.1	63.62	63.60	14.6	1,409	1.04%
2023/03/07	22.6	63.89	11.3	63.52	64.50	11.2	1,394	0.81%
2023/03/06	6.3	62.18	9	62.28	62.10	-2.7	1,379	-0.19%
2023/03/03	5	60.84	6	61.50	61.30	-1	1,380	-0.07%
2023/03/02	2.2	61.15	2	61.55	60.90	0.2	1,373	0.01%
2023/03/01	8	60.95	2.2	61.55	60.80	5.9	1,365	0.43%
2023/02/24	3.4	61.60	11.2	60.94	60.80	-7.8	1,359	-0.57%
2023/02/23	23	62.57	17	62.44	62.50	6	1,345	0.44%
2023/02/22	28.9	62.45	14	63.45	62.20	14.9	1,331	1.12%
2023/02/21	46.9	66.93	46.1	67.85	66.20	0.8	1,302	0.06%
2023/02/20	5.1	66.47	7.3	66.35	66.50	-2.2	1,269	-0.18%
2023/02/17	2.1	65.80	5.1	65.36	66.30	-3	1,255	-0.24%
2023/02/16	5.4	65.08	13	65.23	65.60	-7.6	1,241	-0.61%
2023/02/15	18.1	65.39	15.4	65.49	65.20	2.7	1,228	0.22%
2023/02/14	2	63.70	15	64.20	64.60	-13	1,200	-1.08%
2023/02/13	13.4	64.42	8	64.01	63.40	5.4	1,184	0.46%
2023/02/10	31.3	65.65	56.1	65.62	64.30	-24.8	1,165	-2.13%
2023/02/09	89.2	67.42	33.1	66.92	66.50	56	1,119	5.01%
2023/02/08	34	67.50	41.2	67.68	68.70	-7.2	1,066	-0.67%
2023/02/07	180.2	67.28	148.1	67.88	67.60	32.1	1,020	3.14%	大買/大賣/
2023/02/06	45.3	63.48	48.2	64.90	66.00	-2.9	861	-0.34%
2023/02/03	22.1	60.29	12.2	59.86	60.00	9.9	773	1.29%
2023/02/02	11.1	58.41	36.1	58.53	58.70	-25	717	-3.48%
2023/02/01	17	55.28	11.2	55.37	55.90	5.8	680	0.85%
2023/01/31	2.1	53.56	1.1	53.45	52.80	1	650	0.15%
2023/01/30	7	52.41	5	52.40	53.10	2	643	0.31%
2023/01/17	0	52.10	1	52.00	51.30	-1	636	-0.16%
2023/01/16	0	50.70	3	50.93	51.10	-3	633	-0.47%
2023/01/13	6.1	50.43	0	0.00	50.40	6.1	630	0.96%
2023/01/12	5.1	51.00	7	50.59	50.60	-1.9	628	-0.30%
2023/01/11	2	52.20	8	52.20	51.70	-6	622	-0.96%
2023/01/10	19	51.34	13	51.45	51.30	6	618	0.97%
2023/01/09	5	53.54	0	0.00	53.10	5	607	0.82%
2023/01/06	5.1	55.10	4	54.40	53.90	1.1	602	0.18%
2023/01/05	6.1	55.86	6	55.73	56.10	0.1	594	0.02%
2023/01/04	26	56.40	21	56.67	55.60	5	577	0.87%
2023/01/03	9	55.09	14.6	54.50	55.80	-5.6	524	-1.07%
2022/12/30	2	51.74	2	51.65	51.40	0	499	0.00%
2022/12/29	6	50.72	1	50.30	50.60	5	496	1.01%
2022/12/28	13	53.49	10	54.34	51.30	3	491	0.61%
2022/12/27	3	53.73	2	54.00	53.80	1	472	0.21%
2022/12/26	4.1	53.71	2	53.05	52.40	2.1	464	0.44%
2022/12/23	2	53.50	4	53.50	53.60	-2	458	-0.44%
2022/12/22	9.5	54.36	10	54.08	52.50	-0.5	451	-0.11%
2022/12/21	2	53.00	3	52.33	54.00	-1	438	-0.23%
2022/12/20	10.1	53.19	7.1	51.95	49.95	3	425	0.70%
2022/12/19	1.1	53.11	14	53.19	52.50	-12.9	409	-3.15%
2022/12/16	24	55.74	13.3	55.55	53.40	10.7	404	2.65%
2022/12/15	61.1	55.64	54.1	56.79	55.00	7	375	1.87%
2022/12/14	5	54.76	17.4	52.52	54.70	-12.4	308	-4.04%
2022/12/13	4	49.81	4	49.52	50.20	0	269	-0.01%
2022/12/12	2	47.83	2	48.45	48.00	0	265	0.01%
2022/12/09	7	48.06	1.1	48.24	47.50	5.9	271	2.18%
2022/12/08	12	50.76	9	50.61	49.90	3	275	1.09%
2022/12/07	7	49.69	23	49.46	50.40	-16	270	-5.93%
2022/12/06	75	50.20	68.3	50.80	50.80	6.7	249	2.69%
2022/12/05	5.4	46.91	13.3	47.18	48.40	-7.9	190	-4.14%
2022/12/02	2.2	44.13	3.1	43.99	44.00	-1	165	-0.60%
2022/12/01	4.1	42.31	2.1	42.80	42.85	2	160	1.28%
2022/11/30	2.1	41.68	0.1	40.85	41.80	2	158	1.27%
2022/11/29	0.1	40.50	0	0.00	40.85	0.1	157	0.06%
2022/11/28	0	42.00	0.1	41.30	41.20	-0.1	156	-0.05%
2022/11/25	4.1	43.72	7	43.34	41.30	-2.9	159	-1.82%
2022/11/24	1.1	42.42	0.1	42.35	42.00	1	150	0.64%
2022/11/23	2.1	42.35	1.1	43.01	41.85	1	148	0.66%
2022/11/22	0	41.85	0	0.00	42.10	0	148	0.00%
2022/11/21	0	41.90	1.1	42.82	41.60	-1.1	151	-0.71%
2022/11/18	1.1	41.71	1	42.55	42.10	0.1	149	0.07%
2022/11/17	1	40.40	0	0.00	40.70	1	143	0.70%
2022/11/16	0	0.00	1	39.95	39.60	-1	140	-0.71%
2022/11/15	0	38.95	0	0.00	38.25	0	134	0.00%
2022/11/11	0	39.90	0	0.00	39.00	0	131	0.00%
2022/11/10	1	38.95	0	0.00	39.30	1	130	0.76%
2022/11/09	0	40.15	0	0.00	39.50	0	131	0.01%
2022/11/08	0	40.50	1	39.80	39.50	-1	131	-0.75%
2022/11/07	0	41.24	0	0.00	39.95	0	130	0.00%
2022/11/04	0	43.55	2	40.35	40.40	-2	129	-1.54%
2022/11/03	0	40.75	0	0.00	40.40	0	129	0.00%
2022/11/02	1	40.15	0	0.00	40.20	1	129	0.77%
2022/11/01	0	40.40	0	0.00	39.35	0	129	0.00%
2022/10/31	1	37.90	1	38.60	38.25	0	129	0.00%
2022/10/28	2	38.60	2	38.65	37.80	0	129	0.00%
2022/10/27	2	36.75	0	36.70	37.05	2	126	1.57%
2022/10/26	0	0.00	0	36.85	36.05	0	127	-0.02%
2022/10/25	0	37.90	0	0.00	35.85	0	127	0.00%
2022/10/24	0	0.00	0.1	38.50	37.60	-0.1	125	-0.06%
2022/10/21	0	38.45	1	38.05	38.15	-1	125	-0.79%
2022/10/20	5	38.65	0.1	38.85	38.70	4.9	126	3.87%
2022/10/18	1	38.75	0	0.00	38.75	1	128	0.78%
2022/10/17	1	37.70	0	0.00	38.05	1	130	0.77%
2022/10/14	0	38.90	0.1	38.90	38.50	-0.1	131	-0.04%
2022/10/13	3	37.60	0	0.00	37.15	3	134	2.23%
2022/10/12	1	40.15	0	0.00	39.80	1	148	0.67%
2022/10/11	1	40.50	0	0.00	40.15	1	157	0.63%
2022/10/07	0	42.18	0	0.00	41.80	0	159	0.00%
2022/10/06	0	0.00	1	41.70	42.00	-1	160	-0.62%
2022/10/03	0	0.00	4.2	41.28	41.70	-4.2	157	-2.67%
2022/09/30	0	40.25	0	0.00	40.50	0	157	0.00%
2022/09/29	0	41.20	2	40.20	40.05	-2	157	-1.27%
2022/09/28	4	42.01	3.2	40.85	39.55	0.8	155	0.51%
2022/09/27	0	39.95	0	0.00	42.10	0	152	0.00%
2022/09/26	3	41.45	2	40.95	40.35	1	152	0.66%
2022/09/23	1	42.90	2	44.95	42.90	-1	151	-0.66%
2022/09/22	2	45.05	0.2	45.20	45.60	1.8	147	1.20%
2022/09/21	3	45.42	5	45.87	44.60	-2	147	-1.38%
2022/09/20	0	47.20	0	0.00	46.75	0	144	0.00%
2022/09/19	3	48.47	3	48.32	48.10	0	142	0.00%
2022/09/16	17.1	49.23	10.2	48.52	48.05	6.9	138	4.96%
2022/09/15	10.1	48.26	7.1	47.82	47.80	3	130	2.29%
2022/09/14	4.3	44.93	2	44.05	45.45	2.3	120	1.88%
2022/09/13	0	46.50	0	0.00	43.95	0	115	0.00%
2022/09/08	0	42.90	0	0.00	42.35	0	117	0.00%
2022/09/02	1	43.70	1	43.85	43.50	0	122	0.00%
2022/09/01	3.3	45.12	4.1	44.14	44.15	-0.8	122	-0.69%
2022/08/31	0	42.95	1.1	43.59	43.65	-1.1	119	-0.93%
2022/08/30	1	43.10	0	0.00	43.10	1	118	0.85%
2022/08/29	0	42.65	0.1	42.90	42.70	-0.1	116	-0.11%
2022/08/26	0.1	43.13	8.4	42.71	43.15	-8.3	117	-7.01%
2022/08/24	1	40.55	0.1	40.00	40.00	0.9	114	0.79%
2022/08/22	0	40.80	0	0.00	40.70	0	114	0.00%
2022/08/18	0	43.60	0	0.00	41.40	0	116	0.00%
2022/08/17	1	41.15	0	41.40	41.35	1	116	0.85%
2022/08/16	0	42.55	0	0.00	41.65	0	118	0.00%
2022/08/15	1	41.70	1	41.70	41.70	0	119	0.00%
2022/08/11	0	44.05	2	40.50	40.35	-2	120	-1.66%
2022/08/08	0	41.00	1	40.65	39.85	-1	124	-0.80%
2022/08/05	0	43.40	0	0.00	40.45	0	125	0.00%
2022/08/02	1	39.20	0	0.00	39.80	1	138	0.72%
2022/07/29	0	41.00	0	0.00	40.80	0	153	0.00%
2022/07/28	0	40.40	0	0.00	40.45	0	159	0.02%
2022/07/26	1	41.55	1	41.15	40.85	0	163	0.00%
2022/07/25	2	41.83	0	0.00	41.95	2	169	1.18%
2022/07/22	1	43.45	2	42.00	42.00	-1	177	-0.56%
2022/07/20	0	44.00	2	44.00	43.60	-2	199	-1.00%
2022/07/19	19.2	44.89	21	45.43	43.55	-1.8	209	-0.86%
2022/07/18	12	42.90	5	42.62	43.55	7	219	3.18%
2022/07/15	1	39.50	0	0.00	39.60	1	233	0.43%
2022/07/14	1	38.30	2	39.10	39.20	-1	333	-0.30%
2022/07/12	0	0.00	1	38.70	38.50	-1	405	-0.25%
2022/07/07	1	41.20	1	40.70	40.80	0	470	0.00%
2022/07/06	0	38.95	0	0.00	38.75	0	469	0.00%
2022/07/05	0	39.40	0	0.00	40.00	0	470	0.00%
2022/07/01	1	38.50	0	0.00	38.00	1	471	0.21%
2022/06/30	1	39.30	1.1	39.49	39.90	-0.1	470	-0.02%
2022/06/29	1	40.20	0	40.10	40.15	1	470	0.21%
2022/06/24	0	0.00	0	41.20	40.85	0	470	0.00%
2022/06/23	0	39.95	0	0.00	39.90	0	469	0.00%
2022/06/22	1	38.30	0	0.00	39.00	1	470	0.21%
2022/06/21	2	40.05	0	0.00	40.30	2	469	0.43%
2022/06/17	1	40.80	0	0.00	41.00	1	469	0.21%
2022/06/16	0	0.00	1	42.80	41.30	-1	469	-0.21%
2022/06/15	1	43.40	0	0.00	42.70	1	469	0.21%
2022/06/14	0	0.00	21	42.16	42.80	-21	471	-4.46%
2022/06/13	0	44.10	0	0.00	43.60	0	468	0.01%
2022/06/10	0	0.00	0.1	45.60	45.90	-0.1	466	-0.01%
2022/06/08	1	45.25	1	45.45	45.25	0	471	0.00%
2022/06/06	2	46.93	1	47.55	46.30	1	474	0.21%
2022/06/02	0	45.55	0	0.00	46.00	0	475	0.00%
2022/06/01	0	45.98	0	0.00	45.85	0	478	0.00%
2022/05/31	2	46.05	0	0.00	45.65	2	480	0.42%
2022/05/30	0	0.00	14	45.52	45.80	-14	481	-2.91%
2022/05/27	0	45.40	2	45.20	44.75	-2	481	-0.42%
2022/05/26	2	45.38	0	0.00	44.75	2	482	0.41%
2022/05/25	0	0.00	0.1	45.15	45.65	-0.1	483	-0.02%
2022/05/24	0	0.00	1	45.45	45.00	-1	486	-0.21%
2022/05/23	4	46.43	0	0.00	46.60	4	484	0.83%
2022/05/19	9	46.10	0	0.00	46.45	9	484	1.86%
2022/05/18	12	46.37	2	47.00	46.40	10	485	2.06%
2022/05/17	4	45.40	1	44.65	45.25	3	486	0.62%
2022/05/16	3	44.37	4.1	44.58	44.25	-1.1	485	-0.23%
2022/05/13	2	43.78	1	43.10	43.65	1	487	0.21%
2022/05/12	6	43.95	34.1	42.99	42.35	-28.1	486	-5.77%
2022/05/11	2	45.23	0	45.50	44.90	2	482	0.41%
2022/05/10	9	46.34	1	43.88	46.95	8	480	1.66%
2022/05/09	3	49.37	13	48.34	46.50	-10	477	-2.09%
2022/05/06	7	51.84	0	0.00	51.40	7	469	1.49%
2022/05/05	7.1	52.41	8	52.34	53.50	-0.9	466	-0.20%
2022/05/04	11	51.68	0	52.00	51.30	11	464	2.36%
2022/05/03	4	51.30	0	51.45	51.50	4	463	0.86%
2022/04/29	7	52.01	6	52.52	51.50	1	463	0.22%
2022/04/28	1	52.40	0	52.40	52.00	1	459	0.22%
2022/04/27	7	50.41	4	50.40	51.50	3	451	0.66%
2022/04/26	7	53.49	11	53.74	52.00	-4	440	-0.91%
2022/04/25	11	53.89	7	53.74	52.00	4	429	0.93%
2022/04/22	10	57.77	11	58.02	57.60	-1	419	-0.25%
2022/04/21	10	56.69	25.6	56.68	56.50	-15.6	398	-3.90%
2022/04/20	95.6	59.06	96.5	58.42	57.60	-0.8	378	-0.22%
2022/04/19	38.4	54.48	24.7	53.97	56.20	13.7	278	4.93%
2022/04/18	30	51.27	23	51.10	51.10	7	231	3.03%
2022/04/15	22.2	51.25	15	51.29	48.80	7.2	210	3.39%
2022/04/14	4	48.69	12	48.32	48.85	-8	158	-5.07%
2022/04/13	0	44.33	0	44.05	44.45	0	151	0.00%
2022/04/12	1	43.80	0	44.10	44.00	1	154	0.64%
2022/04/11	1	43.50	0	45.10	43.80	1	156	0.64%
2022/04/08	0	44.81	0	44.82	44.80	0	157	0.00%
2022/04/07	2	45.33	2	44.30	44.10	0	160	0.00%
2022/04/06	0	46.25	0.1	46.10	46.00	-0.1	162	-0.08%
2022/04/01	0.1	45.82	2	46.80	45.85	-1.9	172	-1.09%
2022/03/31	0	47.25	0	0.00	47.00	0	175	0.02%
2022/03/30	0	47.30	0	0.00	47.30	0	180	0.00%
2022/03/28	2	46.30	2	45.90	45.75	0	253	0.00%
2022/03/25	1	47.75	0	0.00	47.10	1	271	0.37%
2022/03/24	0	47.35	1	48.20	48.00	-1	275	-0.36%
2022/03/23	1	48.00	5	47.88	48.50	-4	274	-1.45%
2022/03/22	0	47.80	3	45.90	46.90	-3	274	-1.09%
2022/03/18	0	0.00	1	45.50	46.15	-1	276	-0.36%
2022/03/17	0	0.00	11	45.05	45.40	-11	278	-3.95%
2022/03/16	0	43.55	3	43.50	43.60	-3	282	-1.06%
2022/03/14	0	44.85	0	0.00	44.40	0	292	0.00%
2022/03/11	0	0.00	2	44.05	45.05	-2	300	-0.67%
2022/03/10	2	43.03	0	0.00	42.85	2	314	0.64%
2022/03/09	2	43.50	1	43.50	42.60	1	324	0.31%
2022/03/08	8	43.39	1	43.10	43.00	7	327	2.14%
2022/03/07	1	43.42	0	0.00	43.55	1	326	0.31%
2022/03/04	4	45.90	0	0.00	45.70	4	328	1.22%
2022/03/03	2	44.90	1	45.15	44.80	1	331	0.30%
2022/03/02	1	44.50	0	0.00	44.70	1	338	0.30%
2022/03/01	0	44.90	0.1	48.50	45.00	0	340	-0.01%
2022/02/25	4	44.40	0	0.00	44.10	4	343	1.16%
2022/02/24	1	44.70	0.1	45.50	44.70	1	351	0.27%
2022/02/21	1	47.95	0	0.00	47.85	1	389	0.26%
2022/02/18	1	48.80	1	47.80	48.80	0	403	0.00%
2022/02/17	1	47.30	2	46.98	47.25	-1	420	-0.24%
2022/02/16	1	46.25	3	46.27	46.25	-2	424	-0.47%
2022/02/15	2	45.60	1	46.55	45.35	1	436	0.23%
2022/02/14	1.1	45.44	3	45.90	45.75	-1.9	457	-0.43%
2022/02/11	0	52.70	0	0.00	47.80	0	471	0.00%
2022/02/10	1	47.85	2	47.85	47.95	-1	474	-0.21%
2022/02/08	1.2	48.66	0	0.00	48.55	1.2	494	0.24%
2022/02/07	1	49.00	3	47.97	48.90	-2	505	-0.40%
2022/01/26	2	45.95	0	45.70	45.50	2	543	0.37%
2022/01/24	1	48.10	0	0.00	48.75	1	665	0.15%
2022/01/21	2.2	50.12	0	0.00	49.60	2.2	750	0.29%
2022/01/19	0	0.00	1	50.80	50.50	-1	797	-0.13%
2022/01/14	0	0.00	3	49.75	48.90	-3	805	-0.37%
2022/01/13	4	51.60	0	0.00	50.90	4	802	0.50%
2022/01/11	1	52.80	2	52.00	52.20	-1	810	-0.12%
2022/01/07	5	53.58	7	53.10	53.10	-2	819	-0.24%
2022/01/06	0	0.00	1	56.00	54.00	-1	824	-0.12%
2022/01/05	1	54.60	0	0.00	54.50	1	843	0.12%
2022/01/03	0	0.00	2	57.10	56.50	-2	859	-0.23%
2021/12/30	1	57.30	0	0.00	57.20	1	862	0.12%
2021/12/28	5	58.14	3.1	58.70	57.10	1.9	864	0.22%
2021/12/27	0.1	56.60	0	0.00	56.80	0.1	865	0.01%
2021/12/24	1	58.10	3	58.33	58.20	-2	865	-0.23%
2021/12/23	13	58.54	14.2	59.70	58.40	-1.2	861	-0.14%
2021/12/22	42	60.62	33.6	61.04	60.00	8.4	846	0.99%
2021/12/21	2	57.30	7.1	57.72	58.40	-5.1	791	-0.64%
2021/12/20	1	52.90	1	53.40	53.10	0	776	0.00%
2021/12/16	0	0.00	3	53.23	53.10	-3	775	-0.39%
2021/12/15	0	0.00	1	52.50	53.20	-1	775	-0.13%
2021/12/14	0	0.00	1	51.80	52.00	-1	776	-0.13%
2021/12/13	0	54.00	0.1	53.10	53.30	-0.1	777	-0.01%
2021/12/10	0.1	54.00	2	54.20	53.70	-2	779	-0.25%
2021/12/09	1	54.80	1	55.60	55.60	0	774	0.00%
2021/12/08	4	56.13	9	56.68	54.60	-5	772	-0.65%
2021/12/07	12	57.20	4	57.93	57.00	8	769	1.04%
2021/12/06	14.2	58.80	8	58.50	59.30	6.2	778	0.80%
2021/12/03	7	54.41	10	54.85	56.10	-3	765	-0.39%
2021/12/02	1	52.60	3	52.37	51.00	-2	760	-0.26%
2021/12/01	3.1	52.00	0	0.00	52.30	3.1	761	0.40%
2021/11/30	3	52.03	7	51.71	52.00	-4	770	-0.52%
2021/11/29	3	52.33	1.2	51.46	52.30	1.8	777	0.23%
2021/11/26	3.6	55.69	1.3	56.36	53.10	2.2	772	0.29%
2021/11/25	0	0.00	7	57.41	56.60	-7	765	-0.91%
2021/11/24	7	57.04	17	56.92	57.50	-10	764	-1.31%
2021/11/23	5	58.08	5	58.96	57.00	0	761	-0.01%
2021/11/22	6	60.35	2.2	60.24	59.40	3.8	756	0.50%
2021/11/19	7.1	60.82	5	61.24	60.50	2.1	753	0.27%
2021/11/18	17	64.34	11.1	64.41	62.20	5.9	747	0.79%
2021/11/17	12.3	64.98	6	64.17	65.50	6.3	731	0.86%
2021/11/16	12	63.42	9.2	63.59	65.40	2.8	724	0.39%
2021/11/15	2	61.10	5	60.98	60.80	-3	708	-0.43%
2021/11/12	9.1	61.55	23.1	60.61	60.40	-14	707	-1.97%
2021/11/11	11.1	63.37	6	63.38	63.00	5.1	698	0.72%
2021/11/10	4	56.83	8	56.99	59.00	-4	682	-0.59%
2021/11/09	0	0.00	0.3	53.75	53.70	-0.3	670	-0.05%
2021/11/08	1	53.00	2	52.45	53.20	-1	677	-0.15%
2021/11/05	3.1	55.36	12.2	55.36	54.20	-9.1	681	-1.34%
2021/11/04	1.1	58.94	3.6	58.28	58.70	-2.5	680	-0.36%
2021/11/03	36.8	60.65	44	60.71	59.60	-7.2	673	-1.07%
2021/11/02	59.8	60.52	43.4	61.24	59.30	16.5	638	2.58%
2021/11/01	24.5	54.93	30.6	55.33	57.00	-6.1	555	-1.10%
2021/10/29	123.4	51.32	117.7	50.76	51.90	5.7	535	1.06%	大買/大賣/
2021/10/28	23.4	49.65	14.4	50.98	51.00	9	498	1.81%
2021/10/27	5	45.87	16.2	45.99	46.40	-11.2	505	-2.22%
2021/10/26	2	42.20	2.5	42.27	42.20	-0.5	518	-0.10%
2021/10/25	0.1	40.50	1	39.75	40.90	-0.9	520	-0.17%
2021/10/22	1	40.00	0.1	40.80	39.95	0.9	523	0.17%
2021/10/21	3	41.33	0	0.00	41.70	3	522	0.57%
2021/10/20	1	42.90	1.1	42.24	41.90	-0.1	526	-0.02%
2021/10/19	4	41.57	1	43.00	41.90	3	528	0.57%
2021/10/18	5	41.94	8	42.09	42.20	-3	527	-0.57%
2021/10/15	0	0.00	1	38.80	39.25	-1	523	-0.19%
2021/10/14	2	39.15	2	38.60	38.70	0	532	0.00%
2021/10/13	10	42.63	7	42.52	40.35	3	539	0.55%
2021/10/12	3	42.05	3	41.55	42.35	0	530	0.00%
2021/10/08	1	39.26	1	39.55	39.85	0	523	0.01%
2021/10/07	0	38.00	0	0.00	38.00	0	535	0.00%
2021/10/06	3.8	36.83	3	36.72	36.10	0.8	549	0.14%
2021/10/05	2	35.40	2	36.00	36.35	0	553	0.00%
2021/10/04	4.1	36.81	2	37.60	36.00	2.1	552	0.38%
2021/10/01	2	40.63	1	39.70	39.95	1	548	0.18%
2021/09/30	0	0.00	0.3	41.50	41.60	-0.3	551	-0.05%
2021/09/28	21	41.60	0	0.00	41.40	21	566	3.71%
2021/09/27	0	0.00	0.5	41.15	42.00	-0.5	571	-0.09%
2021/09/24	0	0.00	2	40.50	40.60	-2	578	-0.35%
2021/09/23	4	40.08	0	0.00	39.60	4	582	0.69%
2021/09/22	0	40.40	3.2	40.14	40.10	-3.2	585	-0.55%
2021/09/17	0	0.00	4.1	40.32	41.35	-4.1	593	-0.69%
2021/09/16	2	40.48	0.1	40.80	40.20	1.9	613	0.31%
2021/09/15	1	41.98	0	0.00	41.00	1	619	0.17%
2021/09/13	0.1	42.50	3	42.72	43.30	-2.9	628	-0.46%
2021/09/10	5.1	42.75	4	42.90	42.80	1.1	643	0.18%
2021/09/09	6	45.40	2	46.05	43.95	4	643	0.62%
2021/09/08	2	42.90	2	42.78	43.20	0	630	0.00%
2021/09/07	4	42.94	0	0.00	42.30	4	633	0.64%
2021/09/06	3	44.87	3.1	46.06	44.00	-0.1	630	-0.02%
2021/09/03	7	45.82	8	45.91	45.40	-1	628	-0.15%
2021/09/02	5.2	48.67	2	47.93	47.50	3.2	621	0.52%
2021/09/01	3	50.80	3	51.80	50.80	0	613	0.00%
2021/08/31	1	50.82	1	50.70	50.70	0	619	0.01%
2021/08/30	1	52.00	0	52.40	51.70	1	639	0.15%
2021/08/27	0	0.00	1	51.30	51.90	-1	643	-0.16%
2021/08/26	5	51.36	0	0.00	51.30	5	650	0.77%
2021/08/25	2	50.00	2	52.75	53.50	0	667	0.00%
2021/08/24	3	51.20	0	0.00	50.40	3	670	0.45%
2021/08/23	5	54.50	7	54.36	54.50	-2	684	-0.29%
2021/08/20	5.1	51.46	15	51.24	50.70	-9.9	690	-1.44%
2021/08/19	4	54.03	0	0.00	53.80	4	690	0.58%
2021/08/18	0	0.00	2	54.00	57.40	-2	692	-0.29%
2021/08/16	9	55.70	2.7	54.58	54.80	6.3	712	0.89%
2021/08/13	3.1	58.02	2	58.80	57.80	1.1	722	0.15%
2021/08/12	10	59.23	7	59.91	60.20	3	730	0.41%
2021/08/11	2.1	55.04	2	57.05	56.00	0.1	733	0.01%
2021/08/10	4	56.15	4	55.83	54.80	0	739	0.00%
2021/08/09	3.1	59.99	1	59.40	59.40	2.1	731	0.28%
2021/08/06	2	61.70	2	62.20	61.20	0	734	0.00%
2021/08/05	2.1	62.62	0	0.00	61.70	2.1	748	0.27%
2021/08/04	2	60.17	5.1	61.34	62.40	-3.1	752	-0.41%
2021/08/03	34	62.30	44	61.88	61.40	-10	745	-1.34%
2021/08/02	26.2	60.81	28.5	63.89	59.60	-2.2	702	-0.32%
2021/07/30	26.4	70.12	35	66.82	66.20	-8.6	700	-1.23%
2021/07/29	1.1	72.65	6	72.85	73.00	-4.9	671	-0.74%
2021/07/28	1.1	74.86	4	73.83	74.50	-2.9	674	-0.43%
2021/07/27	4	76.75	1	77.50	77.00	3	681	0.44%
2021/07/26	2	79.75	2	80.20	80.30	0	678	0.00%
2021/07/23	4	77.95	3	78.20	78.80	1	675	0.15%
2021/07/22	2	77.10	0	0.00	76.70	2	680	0.29%
2021/07/21	2.3	77.29	1	76.31	75.30	1.3	675	0.20%
2021/07/20	5.1	79.04	1	79.60	77.90	4.1	671	0.61%
2021/07/19	4	78.18	4	79.30	79.50	0	661	0.00%
2021/07/16	3	75.34	1	75.51	75.30	2	650	0.31%
2021/07/15	0.3	73.66	0	0.00	73.20	0.3	639	0.05%
2021/07/14	8	72.39	0	0.00	74.60	8	634	1.26%
2021/07/13	10.2	74.09	8	76.40	73.40	2.2	620	0.36%
2021/07/12	7.1	78.84	0.4	79.30	77.30	6.7	611	1.09%
2021/07/09	0	0.00	0	78.92	79.00	0	614	0.00%
2021/07/08	6.2	80.25	2	80.70	80.10	4.2	632	0.66%
2021/07/07	1.3	83.27	1	81.50	81.20	0.3	641	0.05%
2021/07/06	4.2	83.99	2	84.10	83.40	2.2	638	0.34%
2021/07/05	2.1	82.48	4.1	82.08	82.70	-2	639	-0.31%
2021/07/02	4	83.70	10.1	83.99	83.20	-6.1	642	-0.94%
2021/07/01	3.1	86.65	1	85.10	85.20	2.1	639	0.33%
2021/06/30	9.1	88.77	1	89.20	88.40	8.1	638	1.26%
2021/06/29	0.1	90.70	0	0.00	89.00	0.1	646	0.02%
2021/06/28	5.2	93.09	0	0.00	90.60	5.2	659	0.79%
2021/06/25	7	94.53	9	93.14	92.80	-2	654	-0.31%
2021/06/24	0	0.00	1.3	91.93	90.70	-1.3	640	-0.21%
2021/06/23	0	0.00	2	88.50	88.30	-2	635	-0.31%
2021/06/22	2	89.65	1	89.50	88.90	1	635	0.16%
2021/06/21	16.3	87.97	4.1	87.44	92.30	12.2	628	1.94%
2021/06/18	1	90.00	0	91.70	89.40	1	617	0.16%
2021/06/17	2.1	90.05	0	90.80	90.10	2	624	0.33%
2021/06/16	0.1	93.60	0	0.00	90.40	0.1	623	0.01%
2021/06/15	0	0.00	4	90.53	90.50	-4	615	-0.65%
2021/06/11	0.3	89.50	0	0.00	89.50	0.3	616	0.05%
2021/06/10	1	90.50	1	89.50	90.50	0	628	0.00%
2021/06/09	1	90.10	1	90.40	89.10	0	627	0.00%
2021/06/08	1	91.70	1	89.40	88.80	0	627	0.00%
2021/06/07	12.2	93.96	2	93.40	90.80	10.2	625	1.63%
2021/06/04	1	93.30	4.1	95.14	94.90	-3.1	606	-0.50%
2021/06/03	4	94.63	1	96.70	94.30	3	603	0.50%
2021/06/02	9	97.16	8	95.43	94.00	1	597	0.17%
2021/06/01	0.2	93.04	2	92.75	91.60	-1.8	581	-0.30%
2021/05/28	3	93.20	1	94.36	93.60	2	589	0.33%
2021/05/27	1	87.70	0	0.00	86.10	1	586	0.17%
2021/05/26	0	0.00	2	82.60	82.80	-2	584	-0.34%
2021/05/25	13	83.15	2	82.30	82.70	11	585	1.88%
2021/05/24	9	78.98	2	80.70	82.20	7	596	1.17%
2021/05/21	8.1	73.43	9	74.37	76.40	-0.9	604	-0.15%
2021/05/20	5	74.92	2	77.35	73.40	3	635	0.47%
2021/05/19	2	73.80	6	75.82	76.80	-4	640	-0.62%
2021/05/18	3	75.07	9	77.73	78.50	-6	634	-0.95%
2021/05/17	9	75.42	2	73.95	73.80	7	628	1.12%
2021/05/14	11	87.82	9	86.44	82.00	2	645	0.31%
2021/05/13	5	80.30	2.1	78.63	85.40	3	642	0.46%
2021/05/12	6	81.53	1	84.90	81.10	5	627	0.80%
2021/05/11	3	89.10	1	90.50	90.10	2	624	0.32%
2021/05/10	3	100.00	0	0.00	98.50	3	627	0.48%
2021/05/07	10	103.54	3	103.00	99.60	7	635	1.10%
2021/05/05	6.6	94.06	4	98.45	90.30	2.6	605	0.43%
2021/05/04	2	100.26	3	106.50	100.00	-1	603	-0.16%
2021/05/03	0	0.00	1	116.00	110.50	-1	615	-0.16%
2021/04/29	2.1	117.51	2.1	116.07	115.00	0	633	0.00%
2021/04/28	1.1	114.83	8	117.81	118.50	-6.9	644	-1.08%
2021/04/27	0.1	112.00	1.2	112.67	111.00	-1.1	646	-0.17%
2021/04/26	0	0.00	6	112.58	111.50	-6	683	-0.88%
2021/04/23	1	111.51	0	111.00	112.00	1	698	0.14%
2021/04/22	0	0.00	2	111.00	111.50	-2	718	-0.28%
2021/04/21	1	112.50	0	0.00	112.00	1	748	0.13%
2021/04/20	0	0.00	2	112.25	111.50	-2	771	-0.26%
2021/04/19	1	112.50	1	112.50	112.50	0	803	0.00%
2021/04/16	2	114.50	4	115.25	115.00	-2	855	-0.23%
2021/04/15	9	108.22	8	108.50	111.50	1	909	0.11%
2021/04/14	19.2	113.49	2.2	111.73	111.50	17	1,003	1.70%
2021/04/13	7.2	122.52	2	120.00	119.00	5.2	1,043	0.49%
2021/04/12	4.1	125.41	2	127.00	125.00	2.1	1,038	0.21%
2021/04/09	1	126.00	0	0.00	126.00	1	1,039	0.10%
2021/04/08	8	131.87	8.1	130.49	128.50	-0.1	1,035	-0.01%
2021/04/07	4	128.38	8	128.94	129.50	-4	1,035	-0.39%
2021/04/06	7	129.21	2	129.75	129.00	5	1,035	0.48%
2021/04/01	9.1	132.72	1.1	133.42	132.00	8	1,031	0.77%
2021/03/31	1	139.50	3.5	138.14	136.00	-2.5	1,021	-0.24%
2021/03/30	1	134.00	1	134.00	133.50	0	1,005	0.00%
2021/03/29	1.2	135.61	2	135.50	134.50	-0.8	1,011	-0.08%
2021/03/26	3	134.50	10	134.70	135.00	-7	1,011	-0.69%
2021/03/25	2	133.26	0	137.00	133.00	2	1,010	0.20%
2021/03/24	0	137.50	1	135.00	132.50	-1	1,016	-0.10%
2021/03/23	5	132.90	0.1	135.00	131.00	4.9	1,023	0.48%
2021/03/22	3	136.83	5.3	136.85	136.50	-2.3	1,030	-0.23%
2021/03/19	0.1	133.45	4	133.75	134.50	-3.9	1,025	-0.38%
2021/03/18	4	133.75	2	134.00	134.50	2	1,029	0.19%
2021/03/17	3.1	133.97	6	133.42	133.00	-2.9	1,038	-0.28%
2021/03/16	7	135.36	7	136.50	137.00	0	1,049	0.00%
2021/03/15	0.1	133.00	1	130.00	131.00	-0.9	1,046	-0.09%
2021/03/12	2.1	131.83	1	132.01	130.00	1.1	1,058	0.10%
2021/03/11	5.1	131.18	4	133.38	133.00	1.1	1,072	0.10%
2021/03/10	2.1	127.55	3	127.33	126.50	-0.9	1,118	-0.08%
2021/03/09	3.1	128.36	0	0.00	127.50	3.1	1,166	0.26%
2021/03/08	1.1	129.65	1	129.00	129.00	0.1	1,206	0.01%
2021/03/05	1	131.00	0	130.50	132.00	1	1,260	0.08%
2021/03/04	8	128.94	1	128.55	128.50	7	1,297	0.54%
2021/03/03	2	137.75	2	136.00	135.00	0	1,307	0.00%
2021/03/02	1	140.00	1	139.00	139.50	0	1,356	0.00%
2021/02/26	1	136.50	2	136.00	137.50	-1	1,427	-0.07%
2021/02/25	1.1	139.36	2	139.00	138.00	-0.9	1,428	-0.06%
2021/02/24	3.3	140.85	3	139.00	137.00	0.3	1,430	0.02%
2021/02/23	4.2	148.90	7	148.21	148.00	-2.8	1,413	-0.20%
2021/02/22	11.1	147.51	22	150.21	151.00	-11	1,390	-0.79%
2021/02/19	5	137.60	9	139.39	138.00	-4	1,348	-0.30%
2021/02/18	6.2	135.52	3	134.50	133.50	3.2	1,337	0.24%
2021/02/17	0	136.00	6	136.42	137.00	-6	1,347	-0.44%
2021/02/05	11	139.77	9.2	139.48	131.00	1.8	1,357	0.13%
2021/02/04	3	134.33	1	134.50	135.00	2	1,364	0.15%
2021/02/03	4	133.88	3	132.51	133.00	1	1,387	0.07%
2021/02/02	3	134.49	4.2	135.39	136.00	-1.2	1,448	-0.08%
2021/02/01	1	124.58	4.1	130.58	134.00	-3.1	1,490	-0.21%
2021/01/29	6.1	136.55	6.1	137.65	129.00	0	1,563	0.00%
2021/01/28	1	133.50	7.3	133.52	132.00	-6.3	1,653	-0.38%
2021/01/27	0	0.00	1	134.50	135.00	-1	1,740	-0.06%
2021/01/26	5	135.50	1	135.50	130.50	4	1,765	0.23%
2021/01/25	20.4	137.11	15.7	136.26	134.00	4.7	1,767	0.27%
2021/01/22	5	128.00	11.2	128.78	132.00	-6.1	1,752	-0.35%
2021/01/21	6.2	122.66	5	122.80	120.00	1.2	1,751	0.07%
2021/01/20	4.5	125.44	7.2	125.60	124.00	-2.7	1,759	-0.15%
2021/01/19	35.1	133.33	30.7	134.07	129.00	4.4	1,776	0.25%
2021/01/18	2	144.50	1	144.00	143.00	1	1,744	0.06%
2021/01/15	7.3	148.67	9.1	150.51	151.50	-1.8	1,733	-0.10%
2021/01/14	20.1	149.75	25	150.92	150.00	-4.9	1,724	-0.29%
2021/01/13	18.3	150.81	15	151.10	146.00	3.3	1,710	0.19%
2021/01/12	35.7	151.88	32.1	150.94	150.00	3.6	1,723	0.21%
2021/01/11	42	146.98	35	149.22	150.50	7	1,872	0.37%
2021/01/08	48.4	147.97	57.1	144.98	141.50	-8.7	1,879	-0.46%
2021/01/07	125.1	143.06	101.1	142.60	148.50	24	1,978	1.21%	大買/大賣/
2021/01/06	18.1	133.43	11.2	131.46	135.00	7	1,944	0.36%
2021/01/05	0	0.00	1.1	122.00	123.00	-1.1	1,926	-0.06%
2021/01/04	2.1	121.14	2	119.00	118.00	0.1	1,958	0.00%
2020/12/31	0	0.00	1	120.44	121.00	-1	2,023	-0.05%
2020/12/30	6.1	118.61	1	122.00	119.00	5.1	2,051	0.25%
2020/12/29	4	123.88	0	0.00	123.50	4	2,086	0.19%
2020/12/28	2	124.75	1	125.00	126.00	1	2,128	0.05%
2020/12/25	0.1	127.00	0	0.00	126.50	0.1	2,151	0.00%
2020/12/24	1	126.99	0	0.00	127.00	1	2,195	0.05%
2020/12/23	5	126.50	4	128.63	126.00	1	2,220	0.05%
2020/12/22	5.1	129.80	3.3	127.88	125.50	1.8	2,277	0.08%
2020/12/21	0	0.00	1	132.00	132.00	-1	2,315	-0.04%
2020/12/18	2	135.50	4	136.13	135.00	-2	2,369	-0.08%
2020/12/17	10	129.80	14	129.36	133.50	-4	2,454	-0.16%
2020/12/16	3.1	133.31	3	131.00	129.00	0.1	2,577	0.00%
2020/12/15	3	134.67	2.2	135.26	133.00	0.9	2,699	0.03%
2020/12/14	2	136.00	0	0.00	136.00	2	2,794	0.07%
2020/12/11	1	142.50	3	139.83	138.00	-2	2,860	-0.07%
2020/12/10	2	143.73	6	141.92	141.00	-4	2,882	-0.14%
2020/12/09	6	140.08	11	140.27	138.50	-5	2,891	-0.17%
2020/12/08	1	142.00	2	141.75	140.50	-1	2,895	-0.03%
2020/12/07	2	144.99	5.1	143.33	143.00	-3.1	2,895	-0.11%
2020/12/04	30	146.58	30	145.97	144.00	0	2,894	0.00%
2020/12/03	16.1	138.90	31	139.31	141.50	-14.9	2,868	-0.52%
2020/12/02	19.2	128.53	24.3	128.89	135.50	-5.1	2,865	-0.18%
2020/12/01	31	130.73	16	131.00	131.00	15	2,851	0.53%
2020/11/30	19.1	147.11	8	147.13	139.50	11.1	2,844	0.39%
2020/11/27	18	158.25	12	155.58	155.00	6	2,846	0.21%
2020/11/26	40.2	153.28	36	153.93	155.00	4.2	2,840	0.15%
2020/11/25	45.1	148.70	54	154.87	154.00	-8.9	2,807	-0.32%
2020/11/23	2	146.25	0	0.00	146.50	2	2,879	0.07%
2020/11/20	0	0.00	1	142.50	142.50	-1	2,935	-0.03%
2020/11/19	1	146.50	0	0.00	145.00	1	2,970	0.03%
2020/11/18	0	0.00	0	144.50	145.00	0	3,065	0.00%
2020/11/17	0	140.00	1	141.00	141.00	-1	3,152	-0.03%
2020/11/16	2	139.75	7	138.14	138.50	-5	3,220	-0.16%
2020/11/13	2	142.50	1	135.01	142.50	1	3,283	0.03%
2020/11/12	0.1	135.00	0	0.00	135.00	0.1	3,337	0.00%
2020/11/11	4.2	154.59	2	155.50	150.00	2.2	3,366	0.07%
2020/11/10	52	172.51	35	170.50	166.50	17	3,373	0.50%
2020/11/09	34	174.22	50	175.83	178.00	-16	3,362	-0.48%
2020/11/06	87.3	175.10	78	173.42	170.00	9.3	3,357	0.28%
2020/11/05	75	171.44	60	169.43	172.50	15	3,357	0.45%
2020/11/04	59	165.98	67	166.85	174.50	-8	3,376	-0.24%
2020/11/03	1	159.51	6	158.75	159.00	-5	3,363	-0.15%
2020/10/30	1	151.98	5	152.30	150.50	-4	3,512	-0.11%
2020/10/29	7	153.07	1	154.00	153.00	6	3,645	0.16%
2020/10/28	3	156.33	3.1	157.48	152.00	-0.1	3,729	0.00%
2020/10/27	2.1	153.25	3	154.49	157.00	-0.9	3,843	-0.02%
2020/10/26	0	0.00	0.1	144.99	149.00	-0.1	3,869	0.00%
2020/10/23	0	0.00	1	147.98	148.00	-1	3,867	-0.03%
2020/10/22	0	0.00	5	144.40	146.00	-5	3,869	-0.13%
2020/10/21	5	151.00	2	149.25	146.00	3	3,862	0.08%
2020/10/20	15	150.74	34	150.69	153.00	-19	3,852	-0.49%
2020/10/19	68	153.48	81	150.69	151.50	-13	3,821	-0.34%
2020/10/16	50	147.20	51	146.95	147.00	-1	3,662	-0.03%
2020/10/15	87	146.87	74	146.28	146.50	13	3,612	0.36%
2020/10/14	4	136.01	11	138.55	141.00	-7	3,466	-0.20%
2020/10/13	6	130.67	6	129.28	135.00	0	3,406	0.00%
2020/10/12	13	134.19	15	132.83	131.50	-2	3,377	-0.06%
2020/10/08	31	131.13	22	132.13	131.50	9	3,345	0.27%
2020/10/07	6	128.50	7	128.79	128.00	-1	3,287	-0.03%
2020/10/06	16	126.60	14	127.36	130.00	2	3,266	0.06%
2020/10/05	12	122.21	15.1	123.27	125.00	-3.1	3,235	-0.10%
2020/09/30	15	117.77	16.1	116.36	120.00	-1.1	3,215	-0.03%
2020/09/29	5	119.00	6	119.75	116.00	-1	3,210	-0.03%
2020/09/28	13	114.39	18	114.44	117.00	-5	3,221	-0.15%
2020/09/25	23	116.02	20	115.13	116.00	3	3,238	0.09%
2020/09/24	17	120.79	24	121.52	119.00	-7	3,208	-0.22%
2020/09/23	18	126.81	20	126.83	128.50	-2	3,183	-0.06%
2020/09/22	34	129.28	41	128.41	124.00	-7	3,164	-0.22%
2020/09/21	46	137.19	46	137.13	136.50	0	3,110	0.00%
2020/09/18	105	134.45	91	134.62	132.00	14	2,978	0.47%	大買/
2020/09/17	82	129.98	70	129.14	129.00	12	2,848	0.42%
2020/09/16	11	125.68	20	126.28	128.00	-9	2,750	-0.33%
2020/09/15	6	118.75	5	116.20	116.50	1	2,682	0.04%
2020/09/14	2	110.25	4	111.63	115.00	-2	2,658	-0.08%
2020/09/11	5	108.80	3	107.00	108.00	2	2,649	0.08%
2020/09/10	5	112.50	4	110.63	111.00	1	2,638	0.04%
2020/09/09	6	109.67	16	112.56	113.00	-10	2,637	-0.38%
2020/09/08	15	110.80	15	112.57	111.00	0	2,626	0.00%
2020/09/07	26	118.48	15	113.60	111.00	11	2,607	0.42%
2020/09/04	2	122.00	1	120.00	123.00	1	2,587	0.04%
2020/09/03	15	127.60	17	129.53	123.00	-2	2,567	-0.08%
2020/09/02	1	122.50	17	124.50	127.00	-16	2,522	-0.63%
2020/09/01	4	118.63	19	119.63	118.00	-15	2,483	-0.60%
2020/08/31	7	120.14	3	121.83	118.00	4	2,469	0.16%
2020/08/28	11	119.09	23	118.35	121.00	-12	2,456	-0.49%
2020/08/27	70	126.11	32	124.06	121.00	38	2,410	1.58%
2020/08/26	21	139.31	10	137.25	134.00	11	2,309	0.48%
2020/08/25	10	135.10	5	134.40	132.50	5	2,255	0.22%
2020/08/24	25	134.92	12.1	137.17	136.00	12.9	2,220	0.58%
2020/08/21	26	145.02	18	145.81	148.00	8	2,141	0.37%
2020/08/20	7	133.57	9	135.00	135.00	-2	2,103	-0.10%
2020/08/19	24	141.42	25	140.88	135.00	-1	2,068	-0.05%
2020/08/18	13	133.85	11	134.82	138.00	2	2,006	0.10%
2020/08/17	7	120.14	20.4	123.10	125.50	-13.4	1,957	-0.68%
2020/08/14	8	114.31	11	114.91	114.50	-3	1,920	-0.16%
2020/08/13	17	114.09	30	113.48	115.00	-13	1,901	-0.68%
2020/08/12	18	112.58	20	113.78	113.50	-2	1,889	-0.11%
2020/08/11	18	116.64	14	114.36	112.50	4	1,901	0.21%
2020/08/10	22	116.02	25	116.24	116.50	-3	1,869	-0.16%
2020/08/07	20	107.53	19	107.63	111.50	1	1,771	0.06%
2020/08/06	24	109.20	17	109.44	106.00	7	1,724	0.41%
2020/08/05	32	104.28	23	104.52	104.00	9	1,653	0.54%
2020/08/04	34	101.42	40	98.92	105.50	-6	1,595	-0.38%
2020/08/03	24	98.24	28	97.29	96.00	-4	1,511	-0.26%
2020/07/31	47.2	94.34	39	94.46	94.80	8.2	1,446	0.57%
2020/07/30	1	89.10	11	88.76	89.10	-10	1,374	-0.73%
2020/07/29	0	0.00	3	79.67	81.00	-3	1,409	-0.21%
2020/07/28	0	0.00	2	80.40	79.00	-2	1,479	-0.14%
2020/07/27	1	81.10	1	80.60	80.60	0	1,529	0.00%
2020/07/24	2	84.35	1	85.00	81.50	1	1,562	0.06%
2020/07/22	3	85.83	2	84.20	85.90	1	1,634	0.06%
2020/07/21	4	82.55	3	81.80	82.20	1	1,650	0.06%
2020/07/20	1	80.50	2	81.60	81.80	-1	1,643	-0.06%
2020/07/17	4	79.75	2	80.30	78.20	2	1,636	0.12%
2020/07/16	2	79.90	6	80.68	80.60	-4	1,637	-0.24%
2020/07/15	0	0.00	3	83.00	82.60	-3	1,628	-0.18%
2020/07/14	0	0.00	7	83.03	82.20	-7	1,642	-0.43%
2020/07/13	0	0.00	1	86.30	86.10	-1	1,657	-0.06%
2020/07/10	5	87.88	3	87.30	86.80	2	1,674	0.12%
2020/07/09	6	93.13	4	92.68	91.30	2	1,664	0.12%
2020/07/08	3	94.63	3	94.40	94.00	0	1,646	0.00%
2020/07/07	17	96.51	16	95.24	94.00	1	1,643	0.06%
2020/07/06	16	92.04	7	92.64	95.80	9	1,624	0.55%
2020/07/03	14	87.84	10	87.39	89.80	4	1,612	0.25%
2020/07/02	0	0.00	6	86.72	86.10	-6	1,609	-0.37%
2020/07/01	10	86.13	4	85.75	85.30	6	1,608	0.37%
2020/06/30	12	84.55	8	84.95	85.80	4	1,637	0.24%
2020/06/24	1	80.80	0	0.00	81.20	1	1,719	0.06%
2020/06/23	0	0.00	2	80.60	80.30	-2	1,743	-0.11%
2020/06/18	1	81.50	0	0.00	81.60	1	1,784	0.06%
2020/06/17	4	80.13	1	79.80	80.00	3	1,776	0.17%
2020/06/16	2	80.10	17	78.60	80.70	-15	1,785	-0.84%
2020/06/15	3	77.20	0	0.00	76.00	3	1,785	0.17%
2020/06/12	4	76.93	0	0.00	77.00	4	1,792	0.22%
2020/06/11	2	79.80	0	0.00	78.70	2	1,797	0.11%
2020/06/10	5	78.48	0	0.00	78.60	5	1,789	0.28%
2020/06/08	1	80.80	6	81.05	80.40	-5	1,822	-0.27%
2020/06/05	1	80.90	1	80.60	80.50	0	1,830	0.00%
2020/06/04	2	81.55	4	81.03	80.80	-2	1,846	-0.11%
2020/06/03	0	0.00	1	83.50	82.60	-1	1,865	-0.05%
2020/06/02	0	0.00	1	81.20	80.90	-1	1,930	-0.05%
2020/06/01	1	82.00	1	82.70	82.40	0	1,990	0.00%
2020/05/28	7	84.26	3	83.67	81.30	4	2,039	0.20%
2020/05/27	7	86.54	10	87.04	84.10	-3	2,044	-0.15%
2020/05/26	5	84.44	1	83.00	85.60	4	2,027	0.20%
2020/05/25	5	78.44	6	79.75	81.80	-1	2,024	-0.05%
2020/05/22	8	82.93	6	80.93	78.50	2	2,037	0.10%
2020/05/21	3	83.30	4	82.73	84.00	-1	2,018	-0.05%
2020/05/20	1	83.10	0	0.00	81.10	1	2,002	0.05%
2020/05/19	13	84.28	7	84.63	82.00	6	1,997	0.30%
2020/05/18	5	83.34	2	84.40	84.20	3	1,974	0.15%
2020/05/15	16	75.84	16	74.59	78.00	0	1,956	0.00%
2020/05/14	11	81.60	12	79.83	75.00	-1	1,912	-0.05%
2020/05/13	11	85.45	13	84.72	83.00	-2	1,911	-0.10%
2020/05/12	9	89.62	5	88.26	87.80	4	1,899	0.21%
2020/05/11	2	85.60	1	85.70	89.20	1	1,898	0.05%
2020/05/08	15	93.80	9	93.48	88.90	6	1,882	0.32%
2020/05/07	6	91.25	11	92.44	93.40	-5	1,827	-0.27%
2020/05/06	39	90.53	34	89.27	89.50	5	1,790	0.28%
2020/05/05	36	91.77	30	91.67	87.60	6	1,733	0.35%
2020/05/04	15	84.35	15	85.61	88.00	0	1,646	0.00%
2020/04/30	8	79.89	11	80.14	80.00	-3	1,581	-0.19%
2020/04/29	31	77.25	28	76.45	77.00	3	1,523	0.20%
2020/04/28	21	74.99	31	75.16	73.60	-10	1,488	-0.67%
2020/04/27	21	71.60	7	71.69	74.00	14	1,440	0.97%
2020/04/24	6	68.00	4	69.00	69.10	2	1,405	0.14%
2020/04/21	0	0.00	1	69.20	65.00	-1	1,357	-0.07%
2020/04/17	7	70.50	1	69.40	69.00	6	1,361	0.44%
2020/04/16	2	69.30	6	68.37	70.00	-4	1,339	-0.30%
2020/04/15	14	68.18	14	67.65	68.70	0	1,314	0.00%
2020/04/10	3	63.60	3	64.83	64.00	0	1,271	0.00%
2020/04/09	2	68.45	2	69.90	63.00	0	1,254	0.00%
2020/04/08	3	69.97	1	69.50	68.40	2	1,215	0.16%
2020/04/07	1	66.90	3	65.67	69.80	-2	1,188	-0.17%
2020/04/06	1	61.40	0	0.00	63.90	1	1,168	0.09%
2020/04/01	24	65.64	22	64.90	61.80	2	1,149	0.17%
2020/03/31	14	65.19	14	65.28	63.40	0	1,082	0.00%
2020/03/30	4	61.98	5	61.44	62.00	-1	1,003	-0.10%
2020/03/27	2	57.90	1	57.00	58.30	1	962	0.10%
2020/03/26	0	0.00	1	53.20	53.70	-1	946	-0.11%
2020/03/25	0	0.00	10	49.10	48.85	-10	922	-1.08%
2020/03/24	10	47.70	0	0.00	46.85	10	906	1.10%
2020/03/20	0	0.00	1	51.80	51.80	-1	889	-0.11%
2020/03/13	0	0.00	1	59.00	60.40	-1	859	-0.12%
2020/03/12	0	0.00	1	65.50	65.50	-1	845	-0.12%
2020/03/11	10	74.11	10	74.00	72.70	0	815	0.00%
2020/03/10	3	73.03	4	73.25	72.50	-1	800	-0.12%
2020/03/09	14	75.30	18	75.98	74.30	-4	773	-0.52%
2020/03/06	20	78.84	16	78.48	75.20	4	739	0.54%
2020/03/05	6	74.27	4	74.80	77.50	2	665	0.30%
2020/03/04	2	69.30	5	69.64	70.50	-3	597	-0.50%
2020/03/02	0	0.00	1	66.40	66.60	-1	535	-0.19%
2020/02/27	9	66.11	2	67.85	63.10	7	510	1.37%
2020/02/25	0	0.00	3	63.87	64.10	-3	436	-0.69%
2020/02/21	0	0.00	2	61.15	61.40	-2	397	-0.50%
2020/02/20	1	59.90	2	60.90	60.80	-1	388	-0.26%
2020/02/19	8	60.95	5	61.46	58.60	3	376	0.80%
2020/02/18	3	62.70	8	63.36	60.00	-5	358	-1.39%
2020/02/17	3	58.13	4	59.40	60.20	-1	318	-0.31%
2020/02/14	9	59.83	2	60.25	59.50	7	310	2.25%
2020/02/13	2	57.75	0	0.00	57.00	2	285	0.70%
2020/01/13	0	0.00	1	52.50	53.40	-1	176	-0.57%
2019/12/31	1	53.00	1	51.50	51.50	0	142	0.00%
2019/12/30	1	51.10	0	0.00	50.80	1	136	0.73%
2019/12/17	1	47.30	1	47.15	47.15	0	96	0.00%
2019/12/16	0	0.00	4	46.40	46.40	-4	89	-4.47%
2019/12/12	2	43.85	0	0.00	44.00	2	80	2.48%
2019/12/11	2	46.85	0	0.00	46.00	2	74	2.70%
2018/03/05	0	0.00	2	64.30	64.60	-2	107	-1.86%
2018/02/12	1	62.20	0	0.00	63.00	1	117	0.85%
2018/02/08	1	64.20	0	0.00	64.90	1	123	0.81%