兆利 (3548)-臺銀證券券商分點個股進出

台股 » 個股 » 兆利 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

兆利

(3548)

可現股當沖

股價
205.0
漲跌
▲1.5
漲幅
+0.74%
成交量
3,011張
產業
上櫃電子零組件類股
262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

兆利 (3548)籌碼相關－臺銀證券券商分點個股進出

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

臺銀證券券商分點個股進出
臺銀證券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
2024/05/16	3	201.54	6	206.83	205.00	-3	7,578	-0.04%
2024/05/15	3	208.50	2	203.51	203.50	1	7,664	0.01%
2024/05/14	0	0.00	2	213.50	210.00	-2	7,930	-0.03%
2024/05/13	3	214.66	2	213.76	211.50	1	8,257	0.01%
2024/05/10	2	212.50	1	214.00	212.00	1	8,509	0.01%
2024/05/09	1	216.50	1.1	221.43	212.00	-0.1	8,820	0.00%
2024/05/08	0.1	219.00	0	219.00	218.00	0.1	9,034	0.00%
2024/05/07	3	205.00	2	210.00	212.50	1	9,106	0.01%
2024/05/06	0.1	210.68	1	210.50	209.50	-1	9,116	-0.01%
2024/05/03	0.1	216.06	1	223.00	213.50	-0.9	9,174	-0.01%
2024/05/02	4.1	219.00	0	0.00	219.50	4.1	9,381	0.04%
2024/04/30	1	226.97	1	222.50	222.50	0	9,466	0.00%
2024/04/29	1	219.50	0.1	221.00	218.00	0.9	9,458	0.01%
2024/04/26	7	218.07	0	0.00	214.50	7	9,576	0.07%
2024/04/25	6.1	216.48	1	211.50	215.00	5.1	9,653	0.05%
2024/04/24	0	227.50	3	228.83	228.50	-3	9,676	-0.03%
2024/04/23	0	221.83	4.1	223.20	219.50	-4.1	9,710	-0.04%
2024/04/22	3	220.83	0	0.00	218.50	3	9,816	0.03%
2024/04/19	6	235.86	2	238.75	234.50	4	9,831	0.04%
2024/04/18	0.1	255.33	1	254.99	250.00	-0.9	9,956	-0.01%
2024/04/17	1	248.95	11	251.91	246.00	-10	10,145	-0.10%
2024/04/16	12	241.50	1	252.00	239.00	11	10,290	0.11%
2024/04/15	13.1	261.88	54	261.85	258.00	-40.9	10,401	-0.39%
2024/04/12	2	274.25	8	275.43	276.00	-6	10,439	-0.06%
2024/04/11	2	269.74	0	271.50	270.50	2	10,477	0.02%
2024/04/10	1	277.00	1	274.00	274.00	0	10,525	0.00%
2024/04/09	10.1	266.42	4	267.12	269.00	6.1	10,509	0.06%
2024/04/08	4	278.88	2.1	287.64	277.50	1.9	10,490	0.02%
2024/04/03	11.1	264.69	17.1	270.35	277.00	-6	10,490	-0.06%
2024/04/02	21.1	268.80	1.1	264.52	263.00	20	10,497	0.19%
2024/04/01	11.1	293.32	10.1	287.47	287.00	1	10,496	0.01%
2024/03/29	27	273.08	42.3	280.10	286.50	-15.3	10,351	-0.15%
2024/03/28	1.1	259.99	3.3	260.93	260.50	-2.2	10,196	-0.02%
2024/03/27	0.2	253.95	1	257.50	252.00	-0.8	10,139	-0.01%
2024/03/26	4	245.88	2	248.25	251.00	2	10,149	0.02%
2024/03/25	4.1	255.19	2	254.25	254.50	2.1	10,310	0.02%
2024/03/22	9	265.33	7	264.71	262.00	2	10,396	0.02%
2024/03/21	0	272.36	1	278.00	272.50	-1	10,421	-0.01%
2024/03/20	11	275.51	10.1	272.97	272.00	0.9	10,374	0.01%
2024/03/19	1.1	288.46	1	284.16	282.00	0.1	10,312	0.00%
2024/03/18	1	278.09	1.1	282.93	287.00	0	10,252	0.00%
2024/03/15	4.1	286.00	5.1	288.97	282.50	-1	10,155	-0.01%
2024/03/14	5	276.70	4	272.00	271.00	1	9,968	0.01%
2024/03/13	12	286.00	21	290.56	287.50	-9	9,824	-0.09%
2024/03/12	16	291.21	5.1	292.63	288.00	10.9	9,656	0.11%
2024/03/11	2.2	275.87	5.1	277.82	286.00	-3	9,464	-0.03%
2024/03/08	30.1	286.37	25.2	278.94	260.00	5	9,262	0.05%
2024/03/07	87.2	285.19	20.9	282.32	287.50	66.2	8,784	0.75%
2024/03/06	12	260.75	25.2	265.86	261.50	-13.1	8,526	-0.15%
2024/03/05	12	263.54	3	264.97	261.00	9	8,602	0.10%
2024/03/04	13.1	273.37	8.1	277.93	257.50	4.9	8,689	0.06%
2024/03/01	14.1	260.48	27.1	260.00	262.50	-13	8,655	-0.15%
2024/02/29	3.1	250.21	1.3	250.42	250.00	1.8	8,589	0.02%
2024/02/27	2.2	241.79	3	241.00	239.50	-0.8	8,729	-0.01%
2024/02/26	2	235.51	1.1	235.04	235.00	0.9	8,811	0.01%
2024/02/23	6.3	237.62	3.1	242.44	236.00	3.2	8,915	0.04%
2024/02/22	11	249.77	9	248.62	240.50	2	9,081	0.02%
2024/02/21	2.1	246.72	2.3	246.80	252.50	-0.3	9,136	0.00%
2024/02/20	7.3	243.23	3	242.17	236.50	4.3	9,228	0.05%
2024/02/19	4.1	235.43	8	247.19	235.00	-4	9,327	-0.04%
2024/02/16	14.3	258.58	32	259.62	257.00	-17.7	9,405	-0.19%
2024/02/15	39.1	266.41	22.1	265.75	265.50	17	9,548	0.18%
2024/02/05	28.1	250.28	34.5	254.54	266.50	-6.4	9,398	-0.07%
2024/02/02	33.1	245.28	34	245.75	242.50	-1	9,360	-0.01%
2024/02/01	41.2	238.48	18.4	236.63	231.00	22.8	9,311	0.24%
2024/01/31	9.5	227.83	10.4	229.31	233.50	-1	9,176	-0.01%
2024/01/30	11	214.09	12	215.25	217.00	-1	9,213	-0.01%
2024/01/29	6	206.75	6	209.25	207.50	0	9,204	0.00%
2024/01/26	6.1	211.74	5.5	208.82	203.50	0.6	9,259	0.01%
2024/01/25	4.2	217.38	9.6	217.96	211.50	-5.4	9,458	-0.06%
2024/01/24	3	203.33	6.2	206.15	208.00	-3.2	9,435	-0.03%
2024/01/23	0	0.00	3	197.00	195.50	-3	9,555	-0.03%
2024/01/22	7.4	192.10	1	194.50	195.00	6.4	9,543	0.07%
2024/01/19	11.5	211.64	2	212.64	202.00	9.5	9,453	0.10%
2024/01/18	10	213.65	4	216.75	211.00	6	9,369	0.06%
2024/01/17	0	0.00	2	217.50	218.50	-2	9,333	-0.02%
2024/01/16	15	219.00	20.1	216.41	219.00	-5.1	9,396	-0.05%
2024/01/15	7	214.92	2	216.00	213.00	5	9,350	0.05%
2024/01/12	21	215.24	17.1	217.58	217.00	3.9	9,344	0.04%
2024/01/11	13	210.42	59	210.96	212.50	-46	9,293	-0.50%
2024/01/10	51.1	193.61	21.3	196.78	198.50	29.7	9,377	0.32%
2024/01/09	10.1	182.38	10	184.10	185.00	0.1	9,299	0.00%
2024/01/08	0	0.00	4	196.38	191.00	-4	9,216	-0.04%
2024/01/05	25	192.32	21	193.90	192.00	4	9,264	0.04%
2024/01/04	1	193.50	3.2	194.83	189.50	-2.2	9,224	-0.02%
2024/01/03	28	193.25	23	189.93	187.50	5	9,197	0.05%
2024/01/02	3.1	184.60	6	182.75	190.00	-2.9	9,164	-0.03%
2023/12/29	14.4	191.51	11	187.50	189.50	3.4	9,163	0.04%
2023/12/28	1.1	208.55	12	211.54	207.50	-10.9	9,082	-0.12%
2023/12/27	11	207.55	4	208.76	206.50	7	9,110	0.08%
2023/12/26	5	200.89	5	200.10	202.50	0	9,111	0.00%
2023/12/25	4	197.49	1	199.00	195.50	3	9,222	0.03%
2023/12/22	2	205.00	0	204.50	202.00	2	9,306	0.02%
2023/12/21	3	208.02	1	211.00	203.00	2	9,416	0.02%
2023/12/20	34	216.44	31	213.08	211.50	3	9,545	0.03%
2023/12/19	4.1	207.25	11.1	210.86	215.00	-7	9,471	-0.07%
2023/12/18	2	199.00	3	198.84	195.50	-1	9,334	-0.01%
2023/12/15	0	194.00	1	194.00	193.00	-1	9,260	-0.01%
2023/12/14	1	197.94	1	201.50	199.00	0	9,266	0.00%
2023/12/13	6.4	199.69	6	201.92	199.50	0.4	9,259	0.00%
2023/12/12	1	221.50	1	225.00	221.50	0	9,198	0.00%
2023/12/11	5	225.50	0	0.00	222.00	5	9,222	0.05%
2023/12/08	1.1	227.99	0	0.00	225.50	1.1	9,293	0.01%
2023/12/07	0	0.00	1	238.00	231.00	-1	9,290	-0.01%
2023/12/06	0.1	231.50	1	229.00	232.50	-0.9	9,318	-0.01%
2023/12/05	0	237.00	0	0.00	235.00	0	9,347	0.00%
2023/12/04	0	231.35	3.2	228.00	231.00	-3.2	9,559	-0.03%
2023/12/01	1	242.00	1.1	242.93	243.00	0	9,910	0.00%
2023/11/30	1.1	252.12	3.2	245.78	241.50	-2.1	9,936	-0.02%
2023/11/29	11.2	247.02	6	245.67	247.50	5.2	9,989	0.05%
2023/11/28	31	232.21	37.2	239.46	245.00	-6.2	9,920	-0.06%
2023/11/27	2	228.00	1.1	229.21	223.00	1	9,783	0.01%
2023/11/24	16.1	223.67	16.1	222.24	225.00	0	9,696	0.00%
2023/11/22	9	214.22	10	214.50	214.00	-1	9,454	-0.01%
2023/11/21	9.1	218.52	19.1	216.12	211.50	-10	9,348	-0.11%
2023/11/20	8.1	211.49	28.3	210.44	218.50	-20.2	9,140	-0.22%
2023/11/17	1	195.06	4.1	198.52	199.00	-3.1	8,938	-0.03%
2023/11/16	11.1	192.90	13.3	196.61	198.00	-2.2	8,753	-0.03%
2023/11/15	41.1	194.41	1.3	188.92	189.00	39.9	8,541	0.47%
2023/11/14	14.5	192.85	12	192.54	194.50	2.5	8,432	0.03%
2023/11/13	3	184.33	5	183.70	183.00	-2	8,315	-0.02%
2023/11/10	12.3	183.39	12.1	182.38	179.00	0.2	8,248	0.00%
2023/11/09	3	181.83	1	182.50	177.50	2	7,945	0.03%
2023/11/08	0	0.00	35	173.00	177.50	-35	7,710	-0.45%
2023/11/07	13	177.15	8	173.81	180.00	5	7,528	0.07%
2023/11/06	34	160.49	1.2	168.93	173.50	32.8	7,234	0.45%
2023/11/03	10	158.40	10	158.65	158.00	0	7,132	0.00%
2023/11/02	12	159.71	10	158.60	160.50	2	7,001	0.03%
2023/11/01	5	144.80	5	149.00	151.00	0	6,700	0.00%
2023/10/31	5	149.60	4	151.75	148.50	1	6,464	0.02%
2023/10/30	1	140.00	3	140.50	140.50	-2	6,224	-0.03%
2023/10/27	1	146.50	0	0.00	139.50	1	6,176	0.02%
2023/10/25	4	152.25	4.1	150.89	151.50	-0.1	6,047	0.00%
2023/10/24	4	147.00	4	148.25	152.00	0	5,977	0.00%
2023/10/23	1	147.00	3	146.67	145.50	-2	5,831	-0.03%
2023/10/20	8	141.25	8	142.13	141.50	0	5,737	0.00%
2023/10/19	5	145.10	3	146.17	142.00	2	5,671	0.04%
2023/10/18	13	150.73	11	147.74	147.50	2	5,533	0.04%
2023/10/17	0	0.00	2	150.75	152.50	-2	5,209	-0.04%
2023/10/16	3	139.67	4	140.13	139.00	-1	5,086	-0.02%
2023/10/13	4	142.50	4	133.75	136.00	0	5,005	0.00%
2023/10/12	2	136.75	0	0.00	138.50	2	4,867	0.04%
2023/10/11	0	0.00	1	140.00	133.00	-1	4,802	-0.02%
2023/10/05	4	141.00	3	139.85	140.00	1	4,625	0.02%
2023/10/04	0	0.00	2.3	140.76	144.00	-2.3	4,496	-0.05%
2023/10/03	7.3	147.26	7	146.07	148.00	0.3	4,396	0.01%
2023/10/02	4	143.38	9	142.94	146.00	-5	4,202	-0.12%
2023/09/28	6	138.33	0	0.00	133.00	6	4,027	0.15%
2023/09/27	5	132.70	7	135.00	137.50	-2	3,837	-0.05%
2023/09/26	4	136.75	3	136.33	127.50	1	3,661	0.03%
2023/09/25	10	133.55	9	133.83	137.00	1	3,471	0.03%
2023/09/22	3	131.17	3	133.67	133.50	0	3,238	0.00%
2023/09/20	1	131.50	3	132.00	125.00	-2	3,007	-0.07%
2023/09/19	1	137.50	0	0.00	137.50	1	2,970	0.03%
2023/09/15	0	0.00	0	141.50	141.00	0	2,928	0.00%
2023/09/13	11	124.00	5.3	123.04	131.50	5.7	2,872	0.20%
2023/09/12	5	120.00	5	121.50	120.00	0	2,811	0.00%
2023/09/08	5	118.70	0	0.00	118.50	5	2,837	0.18%
2023/09/07	8	124.00	8	122.13	123.50	0	2,797	0.00%
2023/09/06	28	123.00	27.1	122.56	122.50	1	2,573	0.04%
2023/09/05	10	112.15	14	114.54	118.00	-4	2,178	-0.18%
2023/09/04	22	103.91	16	105.25	107.50	6	2,067	0.29%
2023/09/01	1	98.90	5.1	100.29	104.00	-4.1	1,843	-0.22%
2023/08/31	5	92.60	7	91.93	94.80	-2	1,661	-0.12%
2023/08/30	1	91.00	2	90.95	91.00	-1	1,537	-0.07%
2023/08/29	2	88.10	0	85.70	86.00	2	1,463	0.14%
2023/08/28	2	85.85	4	90.80	86.20	-2	1,421	-0.14%
2023/08/25	4	89.75	1	89.60	90.20	3	1,263	0.24%
2023/08/24	0	0.00	1	88.00	87.60	-1	1,222	-0.08%
2023/08/23	1	87.50	0	0.00	87.30	1	1,187	0.08%
2023/08/18	4	92.65	2	91.40	90.00	2	1,098	0.18%
2023/08/17	6	86.80	7	89.70	90.00	-1	968	-0.10%
2023/08/16	2	86.60	2	87.30	87.30	0	822	0.00%
2023/08/15	0	0.00	2	79.40	79.40	-2	733	-0.27%
2023/08/10	0	0.00	2	78.75	78.50	-2	763	-0.26%
2023/07/27	1	67.80	0	0.00	70.10	1	909	0.11%
2023/07/24	1.1	69.41	0	0.00	67.80	1.1	924	0.12%
2023/07/20	0	0.00	2	74.90	74.70	-2	922	-0.22%
2023/07/19	0	0.00	5	74.18	74.20	-5	964	-0.52%
2023/07/18	0	0.00	5	75.38	75.00	-5	989	-0.51%
2023/07/14	1	76.50	5	76.56	76.50	-4	990	-0.40%
2023/07/13	0.1	77.30	0	0.00	77.30	0.1	988	0.01%
2023/07/11	2	78.40	0	0.00	78.40	2	988	0.20%
2023/07/10	0	0.00	2	77.95	78.00	-2	982	-0.20%
2023/07/06	2	74.80	0	0.00	74.90	2	966	0.21%
2023/07/03	0	0.00	0	76.00	76.20	0	956	0.00%
2023/06/30	1	75.60	0	0.00	75.40	1	950	0.11%
2023/06/20	0	0.00	1	77.50	77.50	-1	929	-0.11%
2023/06/15	0	0.00	4	80.20	80.30	-4	893	-0.45%
2023/06/14	1	78.90	1	79.10	78.90	0	850	0.00%
2023/06/08	0	0.00	0	75.50	73.50	0	788	0.00%
2023/05/19	1	71.90	0	0.00	71.90	1	830	0.12%
2023/05/17	0	0.00	1	74.10	74.20	-1	795	-0.13%
2023/05/16	0	72.70	0	0.00	72.90	0	778	0.00%
2023/05/15	4	76.82	4	74.15	73.50	0	741	0.00%
2023/05/12	0	0.00	20	76.34	76.70	-20	657	-3.04%
2023/05/05	1	68.20	0	0.00	68.30	1	607	0.16%
2023/05/03	0	0.00	1	69.10	68.90	-1	612	-0.16%
2023/04/28	1	71.00	0	0.00	70.90	1	602	0.17%
2023/04/26	0	0.00	4	69.40	69.70	-4	580	-0.69%
2023/04/24	0	0.00	0	72.04	72.20	0	546	-0.01%
2023/04/21	0	0.00	30	70.09	69.40	-30	504	-5.95%
2023/04/20	0	68.89	0	0.00	69.40	0	471	0.01%
2023/03/28	10	66.70	0	0.00	66.70	10	451	2.21%
2023/03/15	2	65.05	0	0.00	65.00	2	436	0.46%
2023/03/10	5	67.40	0	0.00	65.80	5	431	1.16%
2023/03/08	5	67.80	0	0.00	67.90	5	424	1.18%
2023/03/06	13	69.81	30	69.60	69.50	-17	410	-4.15%
2023/03/02	0	69.50	0	0.00	69.20	0	396	0.00%
2023/03/01	10	69.45	1	69.70	69.50	9	391	2.30%
2023/02/23	1	68.80	2	68.60	68.60	-1	372	-0.27%
2023/02/22	2	67.50	8	67.80	68.50	-6	367	-1.63%
2023/02/20	20	69.92	1	71.30	69.70	19	343	5.54%
2023/02/17	9	66.23	1	66.40	67.80	8	307	2.60%
2023/02/10	1	65.90	0	0.00	65.50	1	275	0.36%
2023/02/07	0	0.00	1	67.40	64.50	-1	243	-0.41%
2023/02/06	1	66.80	0	0.00	66.80	1	210	0.48%
2023/02/02	0	64.70	0	0.00	64.60	0	179	0.00%
2023/01/09	0	0.00	1	61.70	61.70	-1	163	-0.61%
2023/01/03	0	0.00	1	59.60	59.90	-1	162	-0.62%
2022/12/29	1	60.00	0	0.00	60.00	1	158	0.63%
2022/11/30	1	60.90	0	0.00	61.00	1	154	0.65%
2022/10/25	3	50.57	0	0.00	50.10	3	189	1.58%
2022/10/13	4	53.63	0	0.00	53.50	4	199	2.01%
2022/10/12	1	55.90	0	0.00	56.00	1	194	0.51%
2022/09/28	0	0.00	26	59.30	59.90	-26	211	-12.29%
2022/09/27	0	0.00	4	59.65	61.70	-4	209	-1.91%
2022/09/26	2	60.10	0	0.00	60.60	2	209	0.95%
2022/09/21	10	64.90	0	0.00	64.50	10	220	4.54%
2022/09/19	5	66.60	0	0.00	66.20	5	216	2.31%
2022/09/14	0	0.00	3	64.80	65.00	-3	214	-1.40%
2022/09/12	3	65.80	0	0.00	66.50	3	219	1.37%
2022/09/07	0	0.00	5	64.00	64.70	-5	223	-2.23%
2022/09/06	0	0.00	15	64.57	64.70	-15	224	-6.69%
2022/09/05	10	68.80	0	0.00	66.10	10	224	4.47%
2022/09/01	5	66.60	0	0.00	67.00	5	219	2.28%
2022/08/30	9	67.57	0	0.00	67.30	9	220	4.07%
2022/08/26	4	67.10	0	0.00	67.10	4	222	1.80%
2022/08/23	4	64.90	2	65.20	65.60	2	216	0.92%
2022/07/01	0	61.50	0	0.00	58.90	0	306	0.00%
2022/06/17	0	0.00	6	63.63	63.50	-6	368	-1.63%
2022/05/18	0	64.40	0	0.00	65.10	0	816	0.00%
2022/05/17	0	64.30	0	0.00	63.80	0	842	0.00%
2022/05/09	0	0.00	1	61.50	61.40	-1	1,143	-0.09%
2022/04/22	2	62.25	0	0.00	62.50	2	1,641	0.12%
2022/04/21	3	64.40	0	65.10	64.50	3	1,643	0.18%
2022/04/18	6	63.55	0	0.00	63.50	6	1,660	0.36%
2022/04/15	15	66.23	0	0.00	65.40	15	1,673	0.90%
2022/04/14	0	68.40	0	0.00	70.00	0	1,666	0.00%
2022/04/07	1	70.00	0	0.00	70.00	1	1,649	0.06%
2022/03/30	0	0.00	2	75.30	75.70	-2	1,625	-0.12%
2022/03/29	0	0.00	1	74.10	73.00	-1	1,608	-0.06%
2022/03/24	0	0.00	6	73.55	74.40	-6	1,595	-0.38%
2022/03/23	6	73.10	0.4	73.40	73.20	5.6	1,591	0.35%
2022/03/09	0	0.00	0	72.00	71.60	0	1,564	0.00%
2022/03/04	2	81.20	2	81.15	76.70	0	1,520	0.00%
2022/03/03	0	0.00	1.1	76.10	77.80	-1.1	1,421	-0.07%
2022/03/02	0	0.00	1	73.80	74.40	-1	1,388	-0.07%
2022/02/24	2	71.00	3	70.90	70.20	-1	1,338	-0.07%
2022/02/21	3	80.47	0	80.60	78.50	3	1,289	0.23%
2022/02/16	0	0.00	24.1	76.26	78.30	-24.1	1,182	-2.04%
2022/02/10	1.1	75.96	0	0.00	74.60	1.1	1,021	0.11%
2022/02/09	27	76.52	25	76.96	77.20	2	972	0.21%
2022/02/08	3	75.30	5.1	75.13	75.90	-2.1	856	-0.25%
2022/02/07	0	0.00	4.1	69.70	69.70	-4.1	741	-0.55%
2022/01/26	2	63.85	0	0.00	63.40	2	714	0.28%
2022/01/25	16	66.45	0	0.00	65.90	16	695	2.30%
2022/01/24	4.1	69.11	0	0.00	69.00	4.1	666	0.61%
2022/01/21	9	74.61	14	73.74	73.00	-5	611	-0.82%
2022/01/20	7	74.60	2	73.35	75.00	5	533	0.94%
2022/01/19	0	0.00	0.2	70.95	72.80	-0.2	405	-0.05%
2022/01/18	0	0.00	1.1	69.38	67.20	-1.1	357	-0.29%
2022/01/14	3	67.50	0	0.00	66.90	3	340	0.88%
2022/01/11	1	63.90	0	0.00	64.00	1	324	0.31%
2022/01/10	0	0.00	1	66.70	65.90	-1	326	-0.31%
2022/01/07	0	0.00	0.1	67.20	67.00	-0.1	314	-0.03%
2021/12/27	0	63.20	0	0.00	63.30	0	313	0.00%
2021/12/06	0	0.00	0	62.60	62.00	0	254	-0.01%
2021/11/24	0	0.00	2	58.50	58.70	-2	238	-0.84%
2021/11/19	2	60.80	0	0.00	58.50	2	237	0.84%
2021/11/18	2	61.20	1	60.60	60.00	1	233	0.43%
2021/11/12	1	53.00	0	0.00	53.10	1	207	0.48%
2021/11/10	2	54.00	0	0.00	53.70	2	211	0.95%
2021/11/02	3	53.00	0	0.00	53.00	3	240	1.25%
2021/10/22	1.1	51.15	0	0.00	51.20	1.1	250	0.43%
2021/10/21	0	52.00	0	0.00	51.90	0	248	0.01%
2021/10/20	2	50.70	0	0.00	50.90	2	244	0.82%
2021/10/15	2	52.90	0	0.00	53.00	2	241	0.83%
2021/10/14	1	53.60	0	0.00	53.70	1	243	0.41%
2021/10/12	2	54.55	0	0.00	54.30	2	256	0.78%
2021/10/06	0	57.50	0	0.00	57.40	0	254	0.01%
2021/10/05	0	0.00	0	59.60	60.50	0	257	0.00%
2021/10/04	0	0.00	10	58.62	58.20	-10	258	-3.87%
2021/09/30	0	62.00	0	0.00	62.10	0	283	0.00%
2021/09/24	10	63.66	0	0.00	63.00	10	305	3.28%
2021/08/26	0.1	62.10	0	0.00	62.60	0.1	430	0.01%
2021/08/16	0.1	60.90	0	0.00	61.20	0.1	451	0.02%
2021/08/09	0	0.00	1	64.00	64.50	-1	470	-0.21%
2021/08/06	0	0.00	2	66.60	66.30	-2	466	-0.43%
2021/08/05	0	0.00	1	68.20	67.50	-1	472	-0.21%
2021/08/02	0	0.00	2	68.80	68.60	-2	510	-0.39%
2021/07/30	0	0.00	1	69.70	69.20	-1	509	-0.20%
2021/07/28	1	70.00	0	0.00	69.70	1	513	0.19%
2021/07/20	1	75.20	6	76.18	75.10	-5	535	-0.93%
2021/07/19	6.1	77.67	0	0.00	77.10	6.1	536	1.13%
2021/07/15	1	76.70	0	0.00	76.70	1	543	0.18%
2021/07/09	0	0.00	0	76.00	76.00	0	556	-0.01%
2021/07/07	0	0.00	0.1	78.33	78.20	-0.1	595	-0.02%
2021/07/06	0.1	76.80	0	0.00	76.70	0.1	603	0.01%
2021/07/05	0	78.20	0	0.00	78.20	0	645	0.01%
2021/07/01	2	75.00	0	0.00	75.00	2	718	0.28%
2021/06/29	4.1	78.24	0	0.00	76.10	4.1	875	0.47%
2021/06/28	0	0.00	3	77.30	78.00	-3	999	-0.30%
2021/06/25	1	75.70	0	0.00	75.80	1	1,000	0.10%
2021/06/24	0	0.00	1	75.60	76.30	-1	1,007	-0.10%
2021/06/21	2	73.00	0	0.00	72.30	2	1,009	0.20%
2021/06/18	2	75.00	0	0.00	75.00	2	1,005	0.20%
2021/06/16	1	75.00	0	0.00	74.80	1	1,018	0.10%
2021/06/15	2	76.00	1	75.00	75.80	1	1,041	0.10%
2021/06/11	1	75.00	0	0.00	75.00	1	1,055	0.09%
2021/06/10	1	74.90	0	0.00	75.20	1	1,074	0.09%
2021/06/09	2	76.45	0	0.00	76.50	2	1,081	0.18%
2021/06/08	2.1	78.11	0	0.00	77.30	2.1	1,118	0.19%
2021/06/07	0	76.20	0	0.00	79.40	0	1,146	0.00%
2021/06/04	1	73.80	0	0.00	75.00	1	1,128	0.09%
2021/06/01	1	76.20	0	0.00	75.70	1	1,131	0.09%
2021/05/18	0	0.00	2	65.00	66.80	-2	1,228	-0.16%
2021/05/17	4	61.65	2	64.90	62.60	2	1,226	0.16%
2021/05/11	1	71.20	0	0.00	69.90	1	1,183	0.08%
2021/05/06	0	0.00	1	74.70	74.10	-1	1,183	-0.08%
2021/05/04	0	0.00	30	75.83	74.60	-30	1,185	-2.53%
2021/05/03	0	0.00	11	77.50	77.50	-11	1,172	-0.94%
2021/04/29	0.1	79.00	0	0.00	79.40	0.1	1,165	0.01%
2021/04/22	0.1	81.50	0	0.00	80.00	0.1	1,192	0.01%
2021/04/21	0.2	81.70	0	0.00	81.90	0.2	1,197	0.02%
2021/04/15	0.2	82.50	0	0.00	81.70	0.2	1,251	0.02%
2021/04/13	1	83.00	0.3	84.00	82.00	0.7	1,353	0.05%
2021/04/09	1	89.00	0	0.00	86.80	1	1,352	0.07%
2021/04/08	1	88.10	4	88.73	90.70	-3	1,305	-0.23%
2021/04/07	0	0.00	5	87.66	87.40	-5	1,251	-0.40%
2021/04/06	4	86.45	2	86.40	86.50	2	1,228	0.16%
2021/04/01	4	87.25	3.2	86.36	87.30	0.8	1,202	0.07%
2021/03/31	14	82.71	3	82.97	86.60	11	1,067	1.03%
2021/03/29	2	77.50	0	0.00	78.80	2	929	0.22%
2021/03/25	0.1	76.90	0	0.00	75.70	0.1	919	0.01%
2021/03/24	0.1	76.00	0	0.00	76.70	0.1	911	0.01%
2021/03/23	0.1	79.20	0	0.00	76.80	0.1	909	0.01%
2021/03/22	0.1	78.00	0	0.00	76.90	0.1	907	0.01%
2021/03/19	0.1	78.90	0	0.00	78.00	0.1	903	0.01%
2021/03/18	0	0.00	1	80.10	79.00	-1	894	-0.11%
2021/03/17	15	78.40	1	78.90	78.50	14	881	1.59%
2021/03/16	1	79.00	1	78.70	79.30	0	879	0.00%
2021/03/15	0	0.00	1	76.80	77.20	-1	888	-0.11%
2021/03/12	11	78.25	0	0.00	77.60	11	881	1.25%
2021/03/11	1	79.70	0	0.00	79.90	1	841	0.12%
2021/03/10	0	0.00	5	76.88	76.70	-5	799	-0.63%
2021/03/09	5	75.30	5	76.14	76.30	0	792	0.00%
2021/03/08	5	74.70	0	0.00	74.50	5	789	0.63%
2021/03/05	1	73.70	0	0.00	74.10	1	787	0.13%
2021/02/26	0	0.00	1	75.90	75.90	-1	768	-0.13%
2021/02/25	10	76.70	25	77.72	76.90	-15	757	-1.98%
2021/02/24	3	75.10	3	76.20	76.20	0	724	0.00%
2021/02/23	3	73.13	2	73.90	74.70	1	702	0.14%
2021/02/22	7	72.50	4	72.93	73.00	3	697	0.43%
2021/02/19	0	0.00	5	71.70	73.30	-5	694	-0.72%
2021/02/18	6	71.30	0	0.00	71.00	6	690	0.87%
2021/02/05	5	70.70	6	71.20	70.60	-1	685	-0.15%
2021/02/04	5	70.10	5	70.48	70.40	0	702	0.00%
2021/02/03	5	70.80	0	0.00	70.00	5	703	0.71%
2021/02/01	5	68.50	6	69.35	70.30	-1	705	-0.14%
2021/01/29	1	70.60	0	0.00	69.30	1	703	0.14%
2021/01/27	0	0.00	1	72.00	71.70	-1	702	-0.14%
2021/01/26	0	0.00	0.1	72.00	71.90	-0.1	709	-0.01%
2021/01/22	0	0.00	1	71.50	71.50	-1	701	-0.14%
2021/01/21	1	71.50	1	71.80	71.40	0	703	0.00%
2021/01/20	0	0.00	2	70.50	70.30	-2	693	-0.29%
2021/01/18	0	0.00	2	74.50	74.30	-2	678	-0.29%
2021/01/14	0	0.00	1	80.30	79.30	-1	666	-0.15%
2021/01/11	6	79.73	1	80.00	79.70	5	636	0.79%
2021/01/07	3.1	79.81	1	78.90	79.80	2.1	591	0.35%
2021/01/06	2	80.25	0	0.00	77.80	2	551	0.36%
2021/01/05	0	76.50	4	72.50	77.50	-4	470	-0.85%
2020/12/11	1	73.40	1	72.50	72.00	0	603	0.00%
2020/12/10	1	73.40	10	73.00	73.00	-9	626	-1.44%
2020/12/09	0	0.00	11	72.29	72.80	-11	781	-1.41%
2020/12/08	0	0.00	5	69.80	69.50	-5	822	-0.61%
2020/12/07	20	69.38	0	0.00	69.10	20	883	2.26%
2020/12/02	0	0.00	19	69.46	69.00	-19	911	-2.08%
2020/12/01	0	0.00	5	70.06	69.80	-5	914	-0.55%
2020/11/30	4	70.30	11	70.21	70.20	-7	916	-0.76%
2020/11/27	0	0.00	19	70.27	70.00	-19	916	-2.07%
2020/11/26	0	0.00	10	70.00	70.00	-10	928	-1.08%
2020/11/25	0	0.00	12	69.32	69.60	-12	946	-1.27%
2020/11/20	2	70.90	5	71.50	70.90	-3	1,008	-0.30%
2020/11/19	1	69.70	5	70.04	70.50	-4	1,025	-0.39%
2020/11/17	5	69.30	0	0.00	68.70	5	1,019	0.49%
2020/11/13	5	69.78	0	0.00	70.00	5	1,023	0.49%
2020/11/12	10	69.40	14	69.97	69.70	-4	1,024	-0.39%
2020/11/11	9	69.44	1	69.60	69.10	8	1,008	0.79%
2020/11/10	8	68.60	6	68.68	69.00	2	1,006	0.20%
2020/11/06	38	69.31	0	0.00	68.30	38	1,003	3.79%
2020/11/05	0	0.00	3	68.80	68.70	-3	1,004	-0.30%
2020/11/04	5	68.70	6	68.75	68.50	-1	1,004	-0.10%
2020/11/03	0	0.00	4	67.98	68.50	-4	1,004	-0.40%
2020/10/30	1	66.30	0	0.00	66.70	1	1,017	0.10%
2020/10/29	1	66.40	0	0.00	67.00	1	1,017	0.10%
2020/10/28	6	67.03	0	0.00	67.20	6	1,013	0.59%
2020/10/27	1	67.30	0	0.00	68.10	1	1,013	0.10%
2020/10/23	2	68.30	2	69.10	68.90	0	1,012	0.00%
2020/10/22	0	0.00	5	69.00	69.00	-5	1,018	-0.49%
2020/10/21	0	0.00	8	69.09	69.70	-8	1,015	-0.79%
2020/10/19	5	67.00	5	67.62	67.80	0	1,008	0.00%
2020/10/16	0	0.00	2	67.90	66.90	-2	1,005	-0.20%
2020/10/15	8	66.86	0	0.00	66.80	8	1,011	0.79%
2020/10/14	0	0.00	2	68.10	67.80	-2	1,024	-0.20%
2020/10/13	9	66.11	8	66.94	67.80	1	1,036	0.10%
2020/10/12	3	67.20	0	0.00	66.40	3	1,052	0.29%
2020/10/08	17	68.31	5	68.00	68.00	12	1,145	1.05%
2020/10/07	18	68.75	0	0.00	68.60	18	1,225	1.47%
2020/10/06	0	0.00	1	68.20	68.10	-1	1,219	-0.08%
2020/10/05	0	0.00	1	67.30	67.00	-1	1,212	-0.08%
2020/09/29	1	66.80	0	0.00	66.50	1	1,223	0.08%
2020/09/25	0	0.00	2	66.60	65.60	-2	1,228	-0.16%
2020/09/24	0	0.00	1	66.50	66.10	-1	1,220	-0.08%
2020/09/22	2	70.20	1	70.60	69.60	1	1,194	0.08%
2020/09/21	5	69.94	1	70.90	70.10	4	1,180	0.34%
2020/09/18	1	73.00	0	0.00	72.80	1	1,157	0.09%
2020/09/17	1	74.50	0	0.00	73.00	1	1,141	0.09%
2020/09/16	2	76.65	0	0.00	75.50	2	1,114	0.18%
2020/09/14	4	76.70	3	76.50	75.70	1	1,034	0.10%
2020/09/10	0	0.00	8	69.55	71.10	-8	797	-1.00%
2020/09/08	0	0.00	2	67.65	66.30	-2	730	-0.27%
2020/09/07	0	0.00	1	65.10	65.50	-1	709	-0.14%
2020/09/04	12	64.09	11	64.75	64.80	1	706	0.14%
2020/09/01	0	0.00	1	66.70	66.30	-1	699	-0.14%
2020/08/27	1	67.50	11	66.60	66.90	-10	660	-1.52%
2020/08/25	0	0.00	2	66.20	66.10	-2	612	-0.33%
2020/08/24	0	0.00	10	62.72	62.90	-10	581	-1.72%
2020/08/21	0	0.00	21	62.52	62.40	-21	586	-3.58%
2020/08/20	1	62.50	0	0.00	62.00	1	584	0.17%
2020/08/19	0	0.00	2	64.80	64.80	-2	578	-0.35%
2020/08/17	0	0.00	3	62.60	62.50	-3	570	-0.53%
2020/08/14	4	62.13	10	62.50	62.20	-6	571	-1.05%
2020/08/12	0	0.00	10	62.04	62.20	-10	572	-1.75%
2020/08/11	11	64.29	0	0.00	63.20	11	573	1.92%
2020/08/10	0	0.00	10	65.35	65.10	-10	574	-1.74%
2020/08/04	1	62.60	0	0.00	62.30	1	573	0.17%
2020/07/31	1	61.80	0	0.00	62.20	1	626	0.16%
2020/07/29	0	0.00	1	61.40	61.10	-1	637	-0.16%
2020/07/28	1	59.80	0	0.00	59.50	1	643	0.16%
2020/07/27	15	61.70	0	0.00	62.20	15	650	2.31%
2020/07/24	0	0.00	15	63.51	63.30	-15	655	-2.29%
2020/07/23	6	64.93	1	65.10	64.60	5	657	0.76%
2020/07/17	1	68.00	0	0.00	68.00	1	647	0.15%
2020/07/16	1	68.00	0	0.00	68.40	1	642	0.16%
2020/07/15	2	69.80	0	0.00	69.60	2	624	0.32%
2020/07/14	2	68.15	1.1	68.61	68.80	0.9	538	0.17%
2020/07/10	6	62.80	0	0.00	62.70	6	465	1.29%
2020/07/09	10	64.30	0	0.00	64.40	10	474	2.11%
2020/07/08	10	64.50	10	65.54	65.40	0	474	0.00%
2020/06/30	0.1	62.60	0	0.00	62.50	0.1	517	0.02%
2020/06/22	0	0.00	1	64.20	63.60	-1	565	-0.18%
2020/06/17	0	0.00	1	62.70	62.90	-1	597	-0.17%
2020/06/16	0	0.00	1	61.90	62.20	-1	612	-0.16%
2020/06/12	1	60.40	0	0.00	61.50	1	651	0.15%
2020/06/11	2	62.70	0	0.00	62.60	2	661	0.30%
2020/06/09	9	64.67	0	0.00	64.30	9	695	1.29%
2020/06/04	0	0.00	1	66.40	65.80	-1	769	-0.13%
2020/06/03	0	0.00	2	65.90	65.50	-2	818	-0.24%
2020/06/02	0	0.00	1	65.30	65.40	-1	851	-0.12%
2020/06/01	0	0.00	1	65.00	64.80	-1	912	-0.11%
2020/05/28	0	0.00	1	62.90	62.90	-1	943	-0.11%
2020/05/27	12	63.73	0	0.00	63.50	12	963	1.24%
2020/05/26	0	0.00	1	63.50	63.50	-1	1,011	-0.10%
2020/05/21	2	64.10	0	0.00	64.00	2	1,056	0.19%
2020/05/15	1	63.90	0	0.00	63.60	1	1,113	0.09%
2020/05/14	1	65.30	0	0.00	64.10	1	1,117	0.09%
2020/05/13	1	66.90	0	0.00	67.00	1	1,118	0.09%
2020/05/12	1	66.90	0	0.00	67.40	1	1,137	0.09%
2020/05/11	15	67.33	1	68.00	67.50	14	1,153	1.21%
2020/05/08	15	66.87	0	0.00	66.60	15	1,172	1.28%
2020/05/07	1	67.10	0	0.00	67.10	1	1,173	0.09%
2020/05/04	0	0.00	8	70.00	69.60	-8	1,212	-0.66%
2020/04/30	0	0.00	24	71.43	70.90	-24	1,217	-1.97%
2020/04/27	18	68.69	1	69.10	69.00	17	1,273	1.34%
2020/04/24	2	67.70	0	0.00	67.70	2	1,301	0.15%
2020/04/23	12	68.40	0	0.00	68.30	12	1,324	0.91%
2020/04/20	1	68.00	0	0.00	68.70	1	1,411	0.07%
2020/04/17	1	70.90	1	70.90	68.90	0	1,460	0.00%
2020/04/16	0	0.00	0	69.90	69.90	0	1,464	0.00%
2020/04/14	1	68.00	0	0.00	68.50	1	1,501	0.07%
2020/04/09	2	67.30	0	0.00	66.30	2	1,600	0.12%
2020/04/08	0	0.00	15	67.20	68.20	-15	1,673	-0.90%
2020/04/07	1	62.60	1	63.80	64.10	0	1,841	0.00%
2020/04/06	2	60.80	2	61.30	61.20	0	1,925	0.00%
2020/04/01	1	59.80	1	61.10	61.00	0	1,927	0.00%
2020/03/31	0	0.00	1	60.40	60.20	-1	1,943	-0.05%
2020/03/30	2	59.50	17	59.54	60.40	-15	1,948	-0.77%
2020/03/27	10	61.30	0	0.00	61.30	10	1,950	0.51%
2020/03/26	21	61.87	0	0.00	61.80	21	1,970	1.07%
2020/03/25	1	60.30	0	0.00	59.60	1	1,960	0.05%
2020/03/24	1	58.30	1	56.80	57.60	0	1,944	0.00%
2020/03/23	1	55.00	0	0.00	54.80	1	1,936	0.05%
2020/03/20	1	58.10	1	59.00	58.30	0	1,933	0.00%
2020/03/19	1	57.20	0	0.00	55.40	1	1,920	0.05%
2020/03/17	3	64.47	3	65.53	64.60	0	1,903	0.00%
2020/03/16	1	70.50	1	69.40	67.00	0	1,913	0.00%
2020/03/13	53	66.95	54	67.11	70.00	-1	1,901	-0.05%
2020/03/12	0	0.00	18	71.36	71.40	-18	1,885	-0.95%
2020/03/10	5	79.10	2	78.80	79.30	3	1,836	0.16%
2020/03/09	1	78.50	1	79.00	78.60	0	1,808	0.00%
2020/03/06	2	84.75	30	85.02	84.50	-28	1,763	-1.59%
2020/03/05	14	83.95	6	84.83	87.90	8	1,743	0.46%
2020/03/04	20	82.99	0	0.00	82.50	20	1,702	1.17%
2020/03/03	1	83.00	0	0.00	83.00	1	1,706	0.06%
2020/03/02	3	82.27	4	81.18	81.60	-1	1,704	-0.06%
2020/02/27	3	84.50	1	86.50	83.10	2	1,700	0.12%
2020/02/25	0	0.00	1	82.00	82.80	-1	1,678	-0.06%
2020/02/24	2	83.00	0	0.00	82.10	2	1,678	0.12%
2020/02/21	0	0.00	1	85.60	85.60	-1	1,672	-0.06%
2020/02/20	0	0.00	1	84.50	84.40	-1	1,661	-0.06%
2020/02/19	2	84.85	0	0.00	84.60	2	1,674	0.12%
2020/02/18	3	84.87	4	85.75	84.30	-1	1,721	-0.06%
2020/02/17	5	84.44	4	85.40	84.10	1	1,730	0.06%
2020/02/14	2	83.40	2	84.00	85.00	0	1,760	0.00%
2020/02/13	0	0.00	10	84.20	83.60	-10	1,818	-0.55%
2020/02/12	2	84.40	2	84.50	84.40	0	1,860	0.00%
2020/02/11	6	82.28	7.1	82.91	84.20	-1.1	1,930	-0.06%
2020/02/10	0	0.00	1	81.40	81.00	-1	1,999	-0.05%
2020/02/07	2	83.15	0	0.00	81.30	2	2,001	0.10%
2020/02/06	12	81.90	0	0.00	82.90	12	1,978	0.61%
2020/02/05	0	0.00	4	80.15	79.30	-4	1,952	-0.20%
2020/02/04	0.1	80.20	0	0.00	80.00	0.1	1,963	0.01%
2020/02/03	8	75.53	13	76.97	77.40	-5	1,962	-0.25%
2020/01/31	8	80.68	1	79.20	80.60	7	1,933	0.36%
2020/01/30	2	83.00	0	0.00	81.90	2	1,904	0.10%
2020/01/20	3	91.73	0	0.00	90.90	3	1,878	0.16%
2020/01/16	0	0.00	1	95.00	93.80	-1	1,829	-0.05%
2020/01/15	5	91.00	0	0.00	91.90	5	1,783	0.28%
2020/01/14	5	91.08	0	0.00	91.10	5	1,762	0.28%
2020/01/13	0	0.00	1	94.00	92.10	-1	1,738	-0.06%
2020/01/09	6	89.67	31	89.00	89.00	-25	1,670	-1.50%
2020/01/08	2	88.25	16	88.81	88.00	-14	1,649	-0.85%
2020/01/07	16	91.26	6	94.63	91.00	10	1,618	0.62%
2020/01/06	10	94.65	1	94.90	94.40	9	1,574	0.57%
2020/01/03	2	97.65	0	0.00	96.70	2	1,555	0.13%
2019/12/31	2	95.70	58	95.68	95.30	-56	1,410	-3.97%
2019/12/30	1	85.60	6	87.23	92.40	-5	1,223	-0.41%
2019/12/27	0	0.00	7	84.04	84.00	-7	1,125	-0.62%
2019/12/26	7	83.67	1	83.30	83.20	6	1,116	0.54%
2019/12/25	2	83.80	1	84.10	84.10	1	1,096	0.09%
2019/12/23	3	84.47	3	83.60	82.80	0	1,079	0.00%
2019/12/13	3	81.60	3	83.40	81.60	0	1,034	0.00%
2019/12/11	1	82.00	7	79.51	82.20	-6	1,021	-0.59%
2019/12/09	5	79.40	5	79.24	79.00	0	1,001	0.00%
2019/12/06	1	78.80	0	0.00	79.10	1	999	0.10%
2019/11/29	7	81.27	0	0.00	80.00	7	1,023	0.68%
2019/11/27	8	83.90	8	85.00	83.70	0	1,004	0.00%
2019/11/26	5	82.00	5	83.46	83.90	0	986	0.00%
2019/11/22	6	81.97	0	0.00	81.30	6	1,023	0.59%
2019/11/21	0	0.00	11	81.23	81.70	-11	1,001	-1.10%
2019/11/20	2	80.60	0	0.00	80.40	2	997	0.20%
2019/11/19	1	81.90	0	0.00	81.60	1	984	0.10%
2019/11/18	2	81.25	0	0.00	81.40	2	973	0.21%
2019/11/15	0	0.00	2	82.30	81.40	-2	967	-0.21%
2019/11/14	1	79.30	2	80.40	80.60	-1	928	-0.11%
2019/11/13	0	0.00	4	81.70	80.90	-4	905	-0.44%
2019/11/12	6	79.90	12	80.72	80.80	-6	868	-0.69%
2019/11/11	1	78.00	1	79.10	78.30	0	803	0.00%
2019/11/08	30	76.63	30	77.22	78.30	0	743	0.00%
2019/11/07	9	75.73	49	75.28	73.60	-40	661	-6.05%
2019/11/06	1	73.50	4	74.00	74.50	-3	563	-0.53%
2019/11/05	0	0.00	11	73.20	73.60	-11	543	-2.02%
2019/11/04	0	0.00	9	72.43	71.90	-9	526	-1.71%
2019/11/01	0	0.00	7	71.59	71.90	-7	522	-1.34%
2019/10/31	7	70.24	7	70.50	70.50	0	503	0.00%
2019/10/29	5	70.26	27	69.27	69.40	-22	494	-4.45%
2019/10/28	0	0.00	10	70.00	70.00	-10	500	-2.00%
2019/10/25	0	0.00	4	70.55	69.80	-4	506	-0.79%
2019/10/24	0	0.00	5	72.00	70.80	-5	513	-0.97%
2019/10/23	0	0.00	15	71.09	71.40	-15	543	-2.76%
2019/10/22	10	68.30	0	0.00	68.20	10	564	1.77%
2019/10/09	0	0.00	24	67.02	67.40	-24	608	-3.94%
2019/10/02	1	68.10	0	0.00	68.00	1	619	0.16%
2019/09/27	7	67.60	0	0.00	67.70	7	636	1.10%
2019/09/24	0	0.00	2	69.30	69.30	-2	642	-0.31%
2019/09/23	0	0.00	1	69.70	69.80	-1	642	-0.16%
2019/09/20	0	0.00	10	70.20	70.10	-10	640	-1.56%
2019/09/19	0	0.00	23	70.27	70.00	-23	637	-3.61%
2019/09/18	0	0.00	3	68.43	68.40	-3	626	-0.48%
2019/09/17	10	67.68	0	0.00	67.80	10	625	1.60%
2019/09/12	0	0.00	2	69.50	69.10	-2	619	-0.32%
2019/09/11	5	68.90	2	69.15	69.00	3	627	0.48%
2019/09/10	0	0.00	11	69.03	69.30	-11	640	-1.72%
2019/09/09	11	70.36	2	70.50	70.20	9	632	1.42%
2019/09/06	1	73.60	1	73.00	73.00	0	614	0.00%
2019/09/05	1	71.50	17	71.61	71.40	-16	600	-2.67%
2019/09/04	23	71.77	0	0.00	71.60	23	598	3.84%
2019/09/03	24	72.33	0	0.00	72.00	24	595	4.03%
2019/09/02	0	0.00	2	73.60	73.00	-2	589	-0.34%
2019/08/30	0	0.00	6	72.20	71.90	-6	577	-1.04%
2019/08/29	15	71.80	1	71.80	71.70	14	572	2.45%
2019/08/28	30	72.40	7	73.81	72.20	23	565	4.06%
2019/08/27	7	71.14	1	72.80	72.90	6	538	1.11%
2019/08/22	10	71.00	0	0.00	70.80	10	487	2.05%
2019/08/21	0	0.00	1	70.70	70.50	-1	479	-0.21%
2019/08/20	1	71.00	2	70.65	70.40	-1	477	-0.21%
2019/08/19	2	69.30	2	69.25	70.00	0	464	0.00%
2019/08/15	2	66.50	0	0.00	66.50	2	440	0.45%
2019/08/14	13	67.65	4	67.50	67.40	9	440	2.04%
2019/08/12	18	67.60	7	67.86	67.60	11	442	2.48%
2019/08/06	1	64.80	0	0.00	66.50	1	438	0.23%
2019/08/05	11	66.82	0	0.00	66.90	11	447	2.46%
2019/08/02	2	67.00	0	0.00	67.00	2	451	0.44%
2019/07/31	5	68.62	0	0.00	68.80	5	481	1.04%
2019/07/30	2	68.70	0	0.00	67.80	2	479	0.42%
2019/07/29	1	69.50	0	0.00	69.30	1	476	0.21%
2019/07/26	9	69.21	0	0.00	69.00	9	471	1.91%
2019/07/25	24	70.23	5	70.20	70.00	19	460	4.12%
2019/07/24	2	73.45	24	73.55	73.70	-22	426	-5.15%
2019/07/23	0	0.00	1	71.70	71.70	-1	395	-0.25%
2019/07/22	1	71.50	5	71.60	71.60	-4	390	-1.02%
2019/07/18	1	71.00	0	0.00	70.60	1	384	0.26%
2019/07/17	1	71.30	1	71.50	71.20	0	385	0.00%
2019/07/16	1	71.60	2	71.45	71.30	-1	392	-0.25%
2019/07/15	1	71.00	2	71.25	71.60	-1	394	-0.25%
2019/07/12	2	70.00	0	0.00	70.30	2	396	0.50%
2019/07/11	6	70.13	0	0.00	70.20	6	402	1.49%
2019/07/10	1	69.60	11	69.98	70.30	-10	405	-2.47%
2019/07/09	1	69.30	6	69.30	69.40	-5	404	-1.24%
2019/07/08	1	70.30	2	69.85	69.60	-1	415	-0.24%
2019/07/04	2	69.25	70	68.92	69.10	-68	443	-15.34%
2019/07/02	6	67.75	0	0.00	68.00	6	455	1.32%
2019/07/01	11	67.33	10	67.80	67.80	1	459	0.22%
2019/06/26	0	0.00	3	66.20	66.30	-3	475	-0.63%
2019/06/21	3	67.40	1	67.40	67.20	2	536	0.37%
2019/06/20	0	0.00	15	66.94	66.90	-15	552	-2.71%
2019/06/19	11	67.15	11	67.20	67.20	0	569	0.00%
2019/06/18	0	0.00	1	65.90	67.20	-1	587	-0.17%
2019/06/14	0	0.00	3	64.90	64.70	-3	611	-0.49%
2019/06/13	1	65.00	0	0.00	64.90	1	631	0.16%
2019/06/10	1	62.90	0	0.00	63.20	1	666	0.15%
2019/06/06	61	63.15	0	0.00	62.80	61	685	8.89%
2019/06/04	11	63.49	0	0.00	63.40	11	727	1.51%
2019/05/31	5	63.96	0	0.00	64.10	5	806	0.62%
2019/05/29	5	62.78	5	63.30	63.30	0	910	0.00%
2019/05/27	5	63.96	5	63.10	63.10	0	952	0.00%
2019/05/24	3	62.93	3	63.50	63.50	0	982	0.00%
2019/05/23	7	62.93	0	0.00	62.80	7	1,012	0.69%
2019/05/21	10	62.41	10	63.30	63.90	0	1,061	0.00%
2019/05/20	6	63.03	5	63.00	63.00	1	1,163	0.09%
2019/05/15	0	0.00	1	66.80	66.80	-1	1,205	-0.08%
2019/05/13	7	65.90	0	0.00	64.60	7	1,250	0.56%
2019/05/10	2	67.50	2	67.70	67.70	0	1,262	0.00%
2019/05/09	10	69.38	0	0.00	68.80	10	1,279	0.78%
2019/05/08	7	70.89	1	71.00	70.60	6	1,314	0.46%
2019/05/06	3	67.20	0	0.00	67.30	3	1,339	0.22%
2019/04/30	0	0.00	2	66.70	67.70	-2	1,372	-0.15%
2019/04/29	6	66.43	6	67.12	66.70	0	1,397	0.00%
2019/04/23	5	69.64	5	69.90	69.90	0	1,492	0.00%
2019/04/22	0	0.00	12	70.32	70.20	-12	1,507	-0.80%
2019/04/18	1	71.30	3	72.37	69.20	-2	1,579	-0.13%
2019/04/17	1	72.20	1	72.00	71.80	0	1,626	0.00%
2019/04/12	5	71.02	0	0.00	70.20	5	1,683	0.30%
2019/04/11	10	71.70	0	0.00	71.80	10	1,716	0.58%
2019/04/09	0	0.00	11	72.03	72.00	-11	1,732	-0.63%
2019/04/08	0	0.00	4	71.60	71.60	-4	1,781	-0.22%
2019/04/03	0	0.00	5	72.00	71.10	-5	1,782	-0.28%
2019/04/02	5	70.90	16	71.60	71.40	-11	1,797	-0.61%
2019/04/01	0	0.00	1	70.60	70.60	-1	1,793	-0.06%
2019/03/29	6	71.27	2	71.35	71.00	4	1,795	0.22%
2019/03/28	2	70.45	1	70.60	70.90	1	1,790	0.06%
2019/03/27	15	68.69	24	68.71	68.50	-9	1,772	-0.51%
2019/03/26	5	70.70	0	0.00	70.20	5	1,742	0.29%
2019/03/25	0	71.10	0	0.00	70.40	0	1,737	0.00%
2019/03/22	3	73.70	16	73.36	72.40	-13	1,722	-0.75%
2019/03/21	10	73.25	4	73.40	73.30	6	1,709	0.35%
2019/03/19	7	73.64	3	73.17	72.50	4	1,685	0.24%
2019/03/18	12	73.13	19	74.29	74.50	-7	1,670	-0.42%
2019/03/13	5	73.10	0	0.00	73.20	5	1,639	0.30%
2019/03/12	0	0.00	26	73.42	73.40	-26	1,628	-1.60%
2019/03/11	0	0.00	3	72.60	72.70	-3	1,613	-0.19%
2019/03/08	0	0.00	5	72.78	73.00	-5	1,609	-0.31%
2019/03/07	16	73.29	0	0.00	71.50	16	1,578	1.01%
2019/03/06	17	75.02	2	76.50	74.10	15	1,542	0.97%
2019/03/04	12	76.67	12	77.01	76.60	0	1,497	0.00%
2019/02/27	5	74.50	4	75.28	75.70	1	1,409	0.07%
2019/02/26	8	74.26	5	74.50	74.50	3	1,385	0.22%
2019/02/25	3	75.47	5	75.34	74.40	-2	1,366	-0.15%
2019/02/22	1	75.40	8	74.33	73.50	-7	1,330	-0.53%
2019/02/21	6	73.03	0	0.00	73.20	6	1,299	0.46%
2019/02/20	2	73.20	2	72.90	73.80	0	1,284	0.00%
2019/02/19	21	73.31	2	74.30	72.30	19	1,248	1.52%
2019/02/18	15	67.91	9	69.70	70.00	6	1,148	0.52%
2019/02/15	14	68.18	0	0.00	67.30	14	1,129	1.24%
2019/02/14	8	68.80	8	69.30	69.30	0	1,118	0.00%
2019/02/13	25	68.99	5	68.60	68.60	20	1,112	1.80%
2019/01/30	0	0.00	15	66.60	66.50	-15	1,040	-1.44%
2019/01/29	0	0.00	6	67.20	66.00	-6	1,015	-0.59%
2019/01/28	1	64.70	0	0.00	66.40	1	966	0.10%
2019/01/24	0	0.00	10	63.10	63.10	-10	913	-1.09%
2019/01/23	10	62.80	1	62.30	62.40	9	897	1.00%
2019/01/22	1	63.30	6	63.05	63.00	-5	878	-0.57%
2019/01/21	5	64.40	6	64.48	64.20	-1	868	-0.12%
2019/01/18	2	63.90	2	64.05	63.70	0	839	0.00%
2019/01/17	21	64.41	5	62.80	62.80	16	826	1.94%
2019/01/16	9	63.96	9	64.63	64.80	0	796	0.00%
2019/01/15	6	64.47	121	65.46	64.80	-115	775	-14.84%	大賣/鉅額交易
2019/01/14	15	61.92	35	63.44	64.00	-20	720	-2.77%
2019/01/11	0	0.00	1	62.70	62.50	-1	701	-0.14%
2019/01/10	2	62.55	13	62.65	62.90	-11	674	-1.63%
2019/01/09	8	60.79	3	60.63	60.50	5	613	0.81%
2019/01/08	0	0.00	6.5	58.74	60.20	-6.5	553	-1.18%
2019/01/07	4	57.40	0	0.00	56.60	4	502	0.80%
2019/01/04	6	55.33	5	56.40	56.40	1	493	0.20%
2019/01/03	14	59.28	8	57.41	56.50	6	483	1.24%
2019/01/02	5	58.70	1	59.20	59.20	4	439	0.91%
2018/12/28	2	58.40	13	59.82	58.60	-11	426	-2.58%
2018/12/25	3	56.60	5	56.70	56.20	-2	311	-0.64%
2018/12/24	0	0.00	2	55.50	55.80	-2	289	-0.69%
2018/12/22	2	55.20	2	55.50	54.90	0	282	0.00%
2018/12/21	0	0.00	2	54.30	54.30	-2	273	-0.73%
2018/12/17	1	54.90	0	0.00	54.40	1	255	0.39%
2018/12/14	17	54.79	0	0.00	54.30	17	248	6.85%
2018/12/11	10	52.82	0	0.00	53.10	10	213	4.67%
2018/12/07	7	50.43	0	0.00	51.00	7	190	3.68%
2018/12/06	7	51.31	0	0.00	50.20	7	186	3.75%
2018/12/05	14	51.30	2	51.60	51.60	12	181	6.62%
2018/12/03	15	51.70	0	0.00	51.90	15	181	8.28%
2018/11/30	3	50.90	3	51.30	51.30	0	173	0.00%
2018/11/29	2	50.80	0	0.00	50.80	2	171	1.17%
2018/11/21	1	48.80	0	0.00	49.20	1	153	0.65%
2018/11/15	0	0.00	5	49.10	49.25	-5	154	-3.23%
2018/11/14	0	0.00	15	48.85	48.70	-15	150	-9.94%
2018/11/13	0	0.00	3	48.70	48.70	-3	149	-2.00%
2018/11/12	5	48.32	2	47.98	48.15	3	147	2.04%
2018/11/09	0	0.00	5	46.60	46.70	-5	140	-3.57%
2018/11/08	0	0.00	10	46.25	46.25	-10	143	-6.95%
2018/10/22	2	43.45	0	0.00	43.35	2	346	0.58%
2018/10/17	3	42.70	0	0.00	42.95	3	362	0.83%
2018/10/16	5	42.85	0	0.00	42.50	5	365	1.37%
2018/10/09	5	45.90	0	0.00	46.10	5	364	1.37%
2018/10/08	8	45.82	0	0.00	45.40	8	364	2.19%
2018/09/25	6	47.05	0	0.00	47.25	6	364	1.65%
2018/09/21	1	46.80	0	0.00	46.90	1	364	0.27%
2018/09/20	1	47.15	0	0.00	46.80	1	364	0.27%
2018/09/18	2	47.20	0	0.00	47.20	2	364	0.55%
2018/09/14	1	47.30	1	47.55	47.65	0	366	0.00%
2018/09/12	3	47.02	0	0.00	47.00	3	367	0.82%
2018/09/11	8	47.23	0	0.00	47.25	8	367	2.18%
2018/09/05	1	50.00	0	0.00	49.80	1	365	0.27%
2018/08/30	0	0.00	2	50.10	50.20	-2	386	-0.52%
2018/08/17	2	50.20	0	0.00	50.10	2	376	0.53%
2018/08/16	0	0.00	2	50.10	50.20	-2	372	-0.54%
2018/08/15	2	49.55	0	0.00	49.45	2	369	0.54%
2018/08/10	2	52.40	0	0.00	52.20	2	349	0.57%
2018/08/09	30	51.73	0	0.00	51.90	30	341	8.78%
2018/08/08	50	53.00	1	53.80	52.80	49	330	14.81%
2018/08/07	12	53.10	0	0.00	53.00	12	308	3.89%
2018/08/02	1	53.40	0	0.00	54.10	1	282	0.35%
2018/07/23	0	0.00	10	50.24	49.65	-10	140	-7.10%
2018/07/13	0	0.00	2	49.50	49.40	-2	131	-1.52%
2018/06/19	0	0.00	8	50.70	50.40	-8	158	-5.06%
2018/06/15	0	0.00	3	50.40	50.30	-3	158	-1.89%
2018/06/14	0	0.00	1	50.90	50.60	-1	160	-0.62%
2018/06/08	1	51.80	0	0.00	51.50	1	212	0.47%
2018/06/04	1	48.50	0	0.00	48.80	1	270	0.37%
2018/05/25	1	47.70	0	0.00	47.70	1	274	0.36%
2018/05/21	0	0.00	1	47.40	47.40	-1	276	-0.36%
2018/05/18	1	47.00	0	0.00	47.00	1	278	0.36%
2018/05/10	1	48.05	0	0.00	47.85	1	296	0.34%
2018/05/08	0	0.00	1	47.45	47.70	-1	293	-0.34%
2018/05/07	1	46.60	1	46.90	46.70	0	293	0.00%
2018/05/02	1	47.10	0	0.00	47.15	1	296	0.34%
2018/04/30	1	47.20	1	47.45	47.50	0	296	0.00%
2018/04/26	1	46.15	2	46.95	47.10	-1	299	-0.33%
2018/04/25	1	46.75	0	0.00	47.00	1	298	0.34%
2018/04/24	1	47.50	2	47.85	47.55	-1	298	-0.34%
2018/04/23	1	49.00	1	49.40	48.55	0	296	0.00%
2018/04/17	1	50.00	0	0.00	49.80	1	295	0.34%
2018/04/13	1	50.60	4	51.00	51.00	-3	299	-1.00%
2018/04/11	2	51.15	0	0.00	50.80	2	298	0.67%
2018/04/10	1	52.50	0	0.00	52.50	1	292	0.34%
2018/04/03	1	52.40	0	0.00	52.30	1	291	0.34%
2018/03/31	1	52.90	2	53.00	52.80	-1	290	-0.34%
2018/03/30	1	53.30	0	0.00	53.00	1	289	0.35%
2018/03/29	2	53.55	5	53.60	53.50	-3	288	-1.04%
2018/03/20	0	0.00	3	53.50	53.60	-3	270	-1.11%
2018/03/19	0	0.00	1	53.90	53.30	-1	267	-0.37%
2018/03/14	0	0.00	2	53.10	53.60	-2	249	-0.80%
2018/03/13	2	52.55	0	0.00	52.40	2	212	0.94%
2018/03/09	1	52.80	1	52.70	52.70	0	199	0.00%
2018/03/06	1	49.20	0	0.00	49.40	1	149	0.67%
2018/02/27	1	48.95	0	0.00	49.10	1	152	0.66%
2018/02/26	1	48.55	2	48.60	48.80	-1	153	-0.65%
2018/02/22	0	0.00	1	47.60	47.65	-1	152	-0.65%
2018/02/09	1	44.30	11	45.25	45.60	-10	154	-6.47%
2018/02/08	2	47.00	0	0.00	47.00	2	150	1.33%
2018/02/07	2	47.80	0	0.00	47.55	2	148	1.35%
2018/02/06	1	46.65	3	48.63	46.85	-2	156	-1.28%
2018/02/05	1	49.30	0	0.00	49.50	1	156	0.64%
2018/02/01	1	50.00	0	0.00	50.00	1	168	0.59%
2018/01/31	0.9	49.90	0	0.00	49.90	0.9	171	0.52%
2018/01/30	1	50.50	0	0.00	50.20	1	171	0.58%
2018/01/29	1.8	50.40	1	50.60	50.40	0.8	170	0.47%
2018/01/22	0.2	50.60	0	0.00	50.60	0.2	171	0.13%
2018/01/18	1	50.80	0	0.00	50.50	1	172	0.58%
2018/01/15	1	50.50	1	50.70	50.20	0	179	0.00%
2018/01/12	1	50.30	0	0.00	50.30	1	180	0.56%
2018/01/09	1	50.40	0	0.00	50.80	1	184	0.54%
2018/01/08	0.6	51.90	0	0.00	51.90	0.6	180	0.35%
2018/01/05	1	52.40	0	0.00	52.40	1	181	0.55%