崧騰 (3484)-新光-台中券商分點個股進出

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

崧騰

(3484)

可現股當沖

股價
53.4
漲跌
▲0.3
漲幅
+0.56%
成交量
106張
產業
上櫃電子零組件類股
227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

崧騰 (3484)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
2024/11/21	0	0.00	0.2	53.20	53.40	-0.2	631	-0.03%
2024/11/20	0.1	54.40	0	0.00	53.10	0.1	636	0.02%
2024/11/18	0	0.00	4	52.70	52.70	-4	645	-0.62%
2024/11/15	1	53.30	0	0.00	53.00	1	660	0.15%
2024/11/14	0	53.40	0	0.00	52.60	0	670	0.00%
2024/11/13	1.2	55.54	0	0.00	54.70	1.2	689	0.18%
2024/11/12	0.2	56.55	1	55.50	56.50	-0.8	691	-0.12%
2024/11/11	1	55.10	1	55.30	55.60	0	694	0.00%
2024/11/08	1	54.40	6	54.53	54.50	-5	693	-0.72%
2024/11/07	1	54.70	0	0.00	54.50	1	713	0.14%
2024/11/05	0	0.00	1	52.40	52.50	-1	724	-0.14%
2024/11/04	0	0.00	0	53.00	52.60	0	728	0.00%
2024/11/01	0	0.00	0.1	53.05	52.70	-0.1	735	-0.01%
2024/10/29	2	51.25	1	53.10	53.10	1	733	0.14%
2024/10/28	0	0.00	4	54.75	54.70	-4	721	-0.55%
2024/10/25	0	0.00	0	55.10	55.10	0	721	0.00%
2024/10/24	0	0.00	0	55.10	54.70	0	724	0.00%
2024/10/23	2	56.40	1	56.00	55.40	1	728	0.14%
2024/10/21	0	0.00	2	54.60	55.10	-2	732	-0.27%
2024/10/18	1.1	54.71	1	54.70	54.50	0.1	743	0.01%
2024/10/16	0	55.30	3	55.00	55.00	-3	741	-0.40%
2024/10/15	0	0.00	2	55.80	54.80	-2	740	-0.27%
2024/10/14	3	55.00	0	0.00	55.30	3	739	0.41%
2024/10/11	1	55.80	0	0.00	55.60	1	738	0.14%
2024/10/09	1	55.70	1	55.50	55.50	0	739	0.00%
2024/10/08	5	57.06	0	0.00	56.90	5	737	0.68%
2024/10/04	1	58.80	0	0.00	57.50	1	737	0.14%
2024/10/01	1	59.40	0	59.20	59.30	1	730	0.14%
2024/09/30	1	59.70	0	0.00	59.10	1	730	0.14%
2024/09/27	3	60.46	0	61.00	60.40	3	728	0.41%
2024/09/26	6.1	60.74	2	60.80	60.70	4.1	722	0.56%
2024/09/25	1	61.80	1	61.50	61.70	0	713	0.00%
2024/09/24	1	61.60	0	0.00	61.60	1	711	0.14%
2024/09/23	0	0.00	2	61.95	62.80	-2	708	-0.28%
2024/09/20	9	62.69	1	62.30	61.30	8	699	1.14%
2024/09/19	0	0.00	5	63.76	64.10	-5	691	-0.72%
2024/09/18	4	62.62	2	61.60	61.90	2	682	0.29%
2024/09/16	5	63.96	1.5	62.47	61.90	3.5	676	0.52%
2024/09/13	2	63.45	3.5	62.74	64.00	-1.5	660	-0.22%
2024/09/11	0	0.00	3	59.00	58.70	-3	647	-0.46%
2024/09/10	3	58.17	0	0.00	57.80	3	646	0.46%
2024/09/09	0	0.00	8	56.65	56.80	-8	640	-1.25%
2024/09/06	6	59.27	1	60.00	58.00	5	654	0.77%
2024/09/05	0	0.00	14	58.19	58.10	-14	685	-2.04%
2024/09/04	2.5	58.08	6	59.11	60.20	-3.5	712	-0.50%
2024/09/03	3	62.80	0	62.20	61.80	3	696	0.43%
2024/09/02	29.1	64.34	27	64.87	63.30	2.1	682	0.31%
2024/08/30	6	62.11	8	61.40	63.00	-2	642	-0.31%
2024/08/29	7.2	62.04	13.3	62.53	61.50	-6.1	609	-0.99%
2024/08/28	10.4	58.19	19	58.57	58.70	-8.6	550	-1.56%
2024/08/27	2	57.00	1	57.20	57.30	1	526	0.19%
2024/08/26	2.1	57.66	1	57.00	56.20	1.1	524	0.22%
2024/08/23	0	55.66	1	56.80	56.70	-1	523	-0.18%
2024/08/22	1	56.29	1.1	57.26	56.30	0	527	0.00%
2024/08/21	1	56.20	2	56.80	56.40	-1	527	-0.19%
2024/08/20	3.1	56.14	0.5	56.05	56.60	2.5	525	0.48%
2024/08/19	7	56.83	3.7	56.56	56.70	3.3	526	0.63%
2024/08/16	0	0.00	2	55.80	55.60	-2	523	-0.38%
2024/08/15	7.5	54.89	3.2	54.98	55.80	4.4	510	0.85%
2024/08/14	2	53.10	1	53.40	53.50	1	488	0.20%
2024/08/13	1	53.10	2	53.55	53.30	-1	485	-0.21%
2024/08/12	1	52.40	0.5	52.90	52.60	0.5	485	0.10%
2024/08/09	15	53.45	14	52.84	53.00	1	485	0.20%
2024/08/08	3	50.30	12	50.66	52.10	-9	465	-1.93%
2024/08/07	1	46.30	1	48.10	48.20	0	456	0.00%
2024/08/06	2	44.70	0	0.00	45.55	2	454	0.44%
2024/08/05	1	44.75	3	44.65	44.75	-2	458	-0.44%
2024/08/02	2	49.98	3.2	49.66	49.40	-1.2	453	-0.26%
2024/08/01	1	51.10	0	0.00	51.10	1	452	0.22%
2024/07/30	0	0.00	1	50.60	50.60	-1	460	-0.22%
2024/07/29	3	49.73	0	0.00	49.90	3	459	0.65%
2024/07/26	1	49.50	2	50.80	50.90	-1	456	-0.22%
2024/07/22	4.1	49.45	3	49.28	49.65	1.1	453	0.24%
2024/07/19	3.2	51.77	6	51.47	50.90	-2.8	446	-0.62%
2024/07/18	1	53.30	0	0.00	53.10	1	438	0.23%
2024/07/17	1	54.10	1	54.10	54.00	0	438	0.00%
2024/07/16	0	0.00	0	53.50	53.40	0	443	0.00%
2024/07/15	1.1	53.05	0	0.00	53.30	1.1	462	0.24%
2024/07/12	2	53.65	0	0.00	53.60	2	464	0.43%
2024/07/11	6	54.33	1	54.90	54.20	5	465	1.07%
2024/07/10	1	53.10	2	54.55	54.30	-1	473	-0.21%
2024/07/09	6	54.55	0	54.50	53.90	6	478	1.25%
2024/07/08	9	56.13	2	56.25	56.20	7	487	1.43%
2024/07/05	0	0.00	4	56.78	56.90	-4	510	-0.78%
2024/07/04	1	56.60	2	56.60	57.00	-1	515	-0.19%
2024/07/03	1	56.70	5.1	56.61	56.50	-4.1	529	-0.77%
2024/07/01	1	55.10	1	55.40	55.90	0	538	0.00%
2024/06/28	0	0.00	3	55.50	56.20	-3	566	-0.53%
2024/06/26	3	54.87	0	0.00	54.80	3	565	0.53%
2024/06/25	5	52.92	3	53.57	55.10	2	575	0.35%
2024/06/24	2	54.15	1	54.10	53.90	1	581	0.17%
2024/06/21	0	0.00	0	56.00	55.30	0	582	0.00%
2024/06/20	0	0.00	0	55.80	55.60	0	590	0.00%
2024/06/19	2	55.90	0	0.00	55.60	2	601	0.33%
2024/06/18	3	57.00	0	0.00	56.70	3	596	0.50%
2024/06/17	0	0.00	12.3	56.85	55.80	-12.3	589	-2.09%
2024/06/14	0	0.00	4.1	57.40	57.50	-4.1	581	-0.71%
2024/06/13	1	57.20	1	57.69	57.20	0	576	-0.01%
2024/06/12	11.3	57.26	41.3	57.28	58.80	-29.9	558	-5.36%
2024/06/11	20	55.75	28	55.43	54.40	-8	523	-1.53%
2024/06/07	0	0.00	1	51.70	51.70	-1	495	-0.20%
2024/06/06	2	50.65	1	51.90	50.90	1	509	0.20%
2024/06/05	2.2	51.78	0	53.00	51.20	2.1	513	0.42%
2024/06/04	1	52.80	0	0.00	52.60	1	524	0.19%
2024/06/03	2	52.85	4	52.70	52.70	-2	525	-0.38%
2024/05/31	1	52.50	2	53.40	53.40	-1	526	-0.19%
2024/05/30	4.1	52.87	1	52.40	52.50	3.1	528	0.58%
2024/05/29	2.1	53.89	0	0.00	53.70	2.1	529	0.40%
2024/05/28	0	0.00	12	54.47	54.50	-12	524	-2.29%
2024/05/27	0.5	53.15	3	53.13	53.10	-2.5	516	-0.48%
2024/05/24	1.4	52.34	0	0.00	52.30	1.4	513	0.27%
2024/05/23	12.1	54.38	2	54.97	52.60	10.1	509	1.97%
2024/05/22	2	53.00	4	52.70	54.00	-2	502	-0.40%
2024/05/21	0	51.00	0	0.00	51.20	0	490	0.00%
2024/05/20	0.1	50.99	0	0.00	50.90	0.1	488	0.02%
2024/05/17	4	50.70	0.1	51.30	50.60	3.9	487	0.80%
2024/05/16	3	50.90	1	51.20	51.20	2	487	0.42%
2024/05/15	2	51.70	4	51.93	51.70	-2	481	-0.42%
2024/05/14	1	51.60	1	51.60	51.60	0	477	0.00%
2024/05/13	2	50.40	3	51.10	50.20	-1	475	-0.21%
2024/05/10	1	51.50	1	51.70	51.90	0	469	0.00%
2024/05/09	5.3	52.81	0	0.00	51.90	5.3	468	1.13%
2024/05/08	12.3	51.11	0	51.10	51.50	12.3	459	2.68%
2024/05/07	0	0.00	1	50.00	50.80	-1	457	-0.22%
2024/05/06	4	50.78	0	0.00	50.30	4	454	0.88%
2024/05/02	0	48.80	0	48.80	48.50	0	444	0.00%
2024/04/29	0	0.00	1	48.70	48.60	-1	440	-0.23%
2024/04/26	1	48.80	0	0.00	48.70	1	438	0.23%
2024/04/25	0	48.85	0	49.18	48.75	0	435	0.01%
2024/04/24	1	49.60	0	0.00	49.80	1	432	0.23%
2024/04/23	0	48.60	1	48.70	48.85	-1	429	-0.23%
2024/04/22	0	49.36	14	48.11	47.75	-14	430	-3.25%
2024/04/19	2	48.90	13	49.47	50.40	-11	422	-2.60%
2024/04/18	0	51.75	3	52.07	51.50	-3	400	-0.75%
2024/04/17	10.1	51.61	0	0.00	51.60	10.1	395	2.54%
2024/04/16	0.1	50.50	2	50.30	50.60	-1.9	394	-0.48%
2024/04/15	0.1	52.31	6	52.72	52.30	-5.9	383	-1.55%
2024/04/12	10	54.05	4	53.63	53.70	6	373	1.61%
2024/04/11	8	52.70	2.2	52.88	52.70	5.9	356	1.64%
2024/04/10	0	49.75	2	50.10	50.40	-2	330	-0.61%
2024/04/09	0.6	50.80	1	49.20	49.55	-0.4	326	-0.12%
2024/04/08	0	48.40	0	0.00	48.50	0	311	0.00%
2024/04/03	2.2	48.96	1	48.65	48.45	1.2	309	0.39%
2024/04/02	4.2	49.42	2.3	49.13	48.90	1.9	297	0.63%
2024/04/01	0	47.37	9	47.29	46.90	-9	266	-3.37%
2024/03/29	0	48.28	1	47.80	47.75	-1	262	-0.38%
2024/03/28	4	48.89	3	48.30	48.15	1	262	0.38%
2024/03/27	1	47.60	7	47.56	48.20	-6	251	-2.39%
2024/03/26	0	47.25	0	0.00	46.40	0	236	0.00%
2024/03/22	3	45.88	13	46.34	47.45	-10	222	-4.49%
2024/03/18	2	44.90	0	0.00	45.00	2	210	0.95%
2024/03/12	1	45.50	0	0.00	45.45	1	212	0.47%
2024/03/11	0	0.00	1	44.30	44.15	-1	213	-0.47%
2024/03/08	26	44.06	25	44.08	43.85	1	216	0.46%
2024/03/07	0.2	42.81	0	0.00	42.15	0.2	205	0.10%
2024/03/06	2	43.30	2	43.33	43.20	0	206	0.00%
2024/03/05	5	41.90	0	42.80	42.00	5	205	2.42%
2024/03/04	0	43.25	2	42.88	42.35	-2	205	-0.95%
2024/03/01	0	43.25	1	43.10	43.10	-1	202	-0.49%
2024/02/27	0	0.00	0.1	43.55	43.05	-0.1	206	-0.05%
2024/02/26	1	43.25	0	0.00	43.30	1	221	0.45%
2024/02/23	0	43.43	0	0.00	43.15	0	228	0.00%
2024/02/22	0	43.68	0	0.00	43.15	0	228	0.00%
2024/02/21	0.1	43.70	0	0.00	43.35	0.1	228	0.02%
2024/02/20	0	43.90	7	43.85	43.80	-7	229	-3.05%
2024/02/19	3	43.48	0	44.15	44.10	3	229	1.30%
2024/02/16	0	0.00	5.2	42.30	42.30	-5.2	227	-2.29%
2024/02/05	0	42.70	0	0.00	42.45	0	225	0.00%
2024/02/02	1.2	42.58	0	0.00	42.45	1.2	226	0.55%
2024/01/31	7	42.87	0	0.00	42.65	7	235	2.97%
2024/01/30	0	45.13	0	0.00	43.10	0	233	0.00%
2024/01/29	0	45.50	0	0.00	43.90	0	231	0.00%
2024/01/22	0	43.80	0	0.00	43.80	0	232	0.00%
2024/01/18	0	0.00	0.2	43.90	43.50	-0.2	233	-0.09%
2024/01/17	0	0.00	1	43.56	43.30	-1	235	-0.43%
2024/01/15	0	0.00	1	44.80	45.05	-1	232	-0.43%
2024/01/12	0	0.00	2	45.20	45.10	-2	234	-0.85%
2024/01/10	1	45.25	0	0.00	45.05	1	250	0.40%
2024/01/09	0	0.00	4	45.70	45.55	-4	269	-1.49%
2024/01/08	0	0.00	0.2	46.31	45.90	-0.2	271	-0.06%
2024/01/05	0	0.00	1	46.80	46.90	-1	275	-0.36%
2024/01/04	1	46.60	0	0.00	46.80	1	274	0.36%
2024/01/02	6	47.07	0	0.00	46.90	6	271	2.21%
2023/12/25	0	0.00	2	45.30	45.50	-2	264	-0.76%
2023/12/21	0.1	46.58	0	0.00	46.65	0.1	260	0.02%
2023/12/20	0	46.45	0	0.00	46.70	0	260	0.00%
2023/12/19	0	0.00	1	46.90	46.35	-1	260	-0.38%
2023/12/18	0	47.75	0	0.00	47.60	0	255	0.00%
2023/12/14	1	47.45	0	0.00	47.20	1	252	0.40%
2023/12/12	0	0.00	2	47.50	47.10	-2	250	-0.80%
2023/12/11	0	47.55	12.1	46.25	46.50	-12.1	247	-4.86%
2023/12/08	0	0.00	2	47.55	47.45	-2	243	-0.82%
2023/12/07	0	0.00	6.8	48.42	47.50	-6.8	237	-2.85%
2023/12/06	2	48.73	22	48.12	48.90	-20	225	-8.85%
2023/12/05	0	0.00	2	46.70	47.40	-2	209	-0.95%
2023/11/29	0	0.00	1	46.25	46.20	-1	214	-0.47%
2023/11/28	0	0.00	1	45.05	45.10	-1	216	-0.46%
2023/11/27	0	0.00	0	45.00	44.85	0	216	0.00%
2023/11/22	0	0.00	1	45.15	45.15	-1	198	-0.51%
2023/11/21	0	43.75	0	0.00	43.70	0	192	0.02%
2023/11/20	2	43.80	1	43.80	43.85	1	191	0.52%
2023/11/17	10	43.89	0	0.00	43.55	10	190	5.26%
2023/11/16	0	0.00	0.2	43.45	43.75	-0.2	188	-0.09%
2023/11/13	1	42.50	0	0.00	42.50	1	186	0.54%
2023/11/09	0.5	43.30	0	0.00	43.50	0.5	185	0.28%
2023/11/08	3	43.70	0	0.00	43.30	3	185	1.61%
2023/11/07	0.1	41.87	0	0.00	41.85	0.1	178	0.03%
2023/11/06	0	0.00	0	42.00	42.05	0	180	0.00%
2023/11/01	0	0.00	1	41.40	41.45	-1	183	-0.54%
2023/10/31	0	0.00	7	41.84	41.60	-7	183	-3.81%
2023/10/30	0.1	42.20	0	0.00	42.40	0.1	184	0.06%
2023/10/27	0	0.00	1	42.50	42.20	-1	186	-0.54%
2023/10/20	1	42.95	0	0.00	42.45	1	191	0.52%
2023/10/19	0	0.00	0	43.40	43.35	0	190	-0.01%
2023/10/18	11	44.75	12	44.13	43.90	-1	188	-0.53%
2023/10/17	2.1	44.58	4	44.09	44.55	-1.9	176	-1.09%
2023/10/16	2	42.45	1	42.95	42.90	1	155	0.64%
2023/10/13	4	42.66	3	42.72	41.95	1	155	0.64%
2023/10/03	1	41.40	0	0.00	41.55	1	170	0.59%
2023/09/28	0	0.00	0.5	41.10	41.10	-0.5	175	-0.29%
2023/09/25	0	41.50	1.1	41.59	41.40	-1.1	181	-0.59%
2023/09/21	0	0.00	1	41.30	41.20	-1	183	-0.54%
2023/09/20	0	0.00	1	41.90	41.90	-1	184	-0.54%
2023/09/19	1	42.25	1	42.05	42.05	0	185	0.00%
2023/09/18	0	0.00	1	42.15	42.15	-1	187	-0.53%
2023/09/14	0	0.00	0	42.00	41.90	0	187	0.00%
2023/09/11	1	41.00	0	0.00	40.85	1	194	0.51%
2023/09/07	0	40.87	0	0.00	40.80	0	201	0.00%
2023/09/05	0	41.25	1	41.35	41.35	-1	209	-0.48%
2023/09/04	1	42.85	0	0.00	42.85	1	199	0.50%
2023/08/31	0	0.00	1	43.30	43.25	-1	186	-0.54%
2023/08/25	1	42.45	0	0.00	42.45	1	192	0.52%
2023/08/24	0	42.25	1	41.95	41.85	-1	191	-0.52%
2023/08/22	0	0.00	3	41.23	41.20	-3	197	-1.52%
2023/08/11	0	0.00	3	40.10	40.10	-3	238	-1.26%
2023/08/10	0	40.65	0	0.00	40.35	0	241	0.00%
2023/08/09	2	41.05	0	0.00	41.20	2	244	0.82%
2023/08/02	1	41.20	0	0.00	41.20	1	412	0.24%
2023/08/01	1	41.85	0	0.00	41.65	1	471	0.21%
2023/07/31	1	42.50	0	0.00	42.00	1	477	0.21%
2023/07/28	0.1	42.90	0	0.00	42.80	0.1	482	0.02%
2023/07/27	1	43.15	0	0.00	43.15	1	505	0.20%
2023/07/24	3	41.27	0	0.00	41.20	3	514	0.58%
2023/07/21	1	41.65	1	41.70	41.75	0	520	0.00%
2023/07/17	1	42.00	0	0.00	41.90	1	574	0.17%
2023/07/14	1	41.30	0	0.00	41.90	1	591	0.17%
2023/07/13	0	41.58	3	41.70	41.30	-3	598	-0.50%
2023/07/12	0	42.05	0	0.00	41.95	0	607	0.00%
2023/07/11	1.3	42.78	0	0.00	42.35	1.3	615	0.20%
2023/07/10	8	43.08	0	0.00	42.65	8	622	1.29%
2023/07/06	0	44.25	5	44.19	43.95	-5	655	-0.76%
2023/06/29	0	44.10	0	0.00	43.95	0	692	0.00%
2023/06/27	2	43.60	0	0.00	43.80	2	708	0.28%
2023/06/26	2	43.80	0	0.00	43.80	2	713	0.28%
2023/06/21	0	0.00	1	43.90	44.10	-1	726	-0.14%
2023/06/20	2	43.80	0	0.00	43.85	2	730	0.27%
2023/06/19	0.1	44.15	0	0.00	44.00	0.1	730	0.01%
2023/06/15	0	44.50	0	0.00	44.10	0	731	0.01%
2023/06/13	2.1	44.60	0	0.00	44.50	2.1	731	0.28%
2023/06/12	2	44.35	1	44.25	44.25	1	728	0.14%
2023/06/09	0	0.00	1	45.35	44.80	-1	723	-0.14%
2023/06/08	1	45.45	0	0.00	45.40	1	723	0.14%
2023/06/07	3	45.73	0	0.00	45.75	3	726	0.41%
2023/06/05	2	45.65	5.1	45.99	46.10	-3.1	734	-0.42%
2023/06/02	2	44.95	2	44.81	44.75	0	728	-0.01%
2023/06/01	1	44.85	0	0.00	44.85	1	729	0.14%
2023/05/31	4	45.15	5	45.13	45.05	-1	730	-0.14%
2023/05/30	0.1	45.28	0	0.00	44.75	0.1	732	0.01%
2023/05/29	1.1	45.20	0	0.00	45.20	1.1	735	0.14%
2023/05/26	0	0.00	1	45.20	45.15	-1	734	-0.14%
2023/05/24	2	46.05	1	45.90	46.10	1	734	0.14%
2023/05/23	3.1	45.62	2	45.70	46.35	1.1	733	0.15%
2023/05/22	0.1	44.10	1	44.50	44.40	-0.9	715	-0.12%
2023/05/19	1.1	43.86	0	0.00	43.80	1.1	714	0.15%
2023/05/18	11	44.00	2	44.00	44.00	9	711	1.27%
2023/05/17	1.4	44.46	0	0.00	44.35	1.4	703	0.20%
2023/05/16	0.1	45.05	0	0.00	44.30	0.1	699	0.01%
2023/05/15	0	0.00	3	44.65	44.75	-3	694	-0.43%
2023/05/12	4	44.86	3	44.62	45.25	1	691	0.14%
2023/05/11	2	45.30	2	44.90	44.40	0	684	0.00%
2023/05/10	21	46.31	7	45.70	46.15	14	666	2.10%
2023/05/09	44	49.44	18.5	48.87	47.85	25.5	636	4.00%
2023/05/08	3	48.82	2	48.85	49.60	1	527	0.19%
2023/05/05	1	45.45	0	0.00	45.10	1	467	0.21%
2023/05/04	1	46.10	0	0.00	45.95	1	463	0.22%
2023/05/03	1	47.30	0	0.00	46.50	1	459	0.22%
2023/05/02	0.1	46.70	2	46.70	46.60	-1.9	435	-0.43%
2023/04/27	0.3	46.50	0	0.00	46.15	0.3	425	0.07%
2023/04/26	0	0.00	0	46.10	46.25	0	423	0.00%
2023/04/25	0.2	45.80	0	45.60	45.65	0.2	415	0.05%
2023/04/24	12	47.27	10	46.15	46.15	2	404	0.50%
2023/04/21	2.1	47.43	3	48.22	47.40	-0.9	389	-0.23%
2023/04/20	1	47.80	2	47.35	47.05	-1	365	-0.27%
2023/04/19	4	48.16	1	48.50	48.05	3	354	0.85%
2023/04/18	1	46.85	7	47.39	47.35	-6	335	-1.79%
2023/04/17	2	47.35	6	47.43	47.35	-4	325	-1.23%
2023/04/14	10	46.86	3	47.10	47.15	7	310	2.26%
2023/04/13	0	46.09	0	0.00	46.25	0	297	0.01%
2023/04/12	4	46.06	1.1	46.05	46.30	2.9	287	1.01%
2023/04/11	14.4	45.28	14	45.31	46.85	0.4	272	0.15%
2023/04/10	0	44.05	0	0.00	43.60	0	245	0.00%
2023/04/07	0	43.85	0	0.00	43.85	0	237	0.00%
2023/04/06	1	44.00	1	44.05	44.05	0	232	0.00%
2023/03/31	0.1	43.64	7	43.12	44.00	-6.9	225	-3.08%
2023/03/30	6.1	42.24	3	42.28	42.25	3.1	206	1.51%
2023/03/29	5	41.99	0	42.45	41.80	5	198	2.52%
2023/03/28	0	42.57	5	42.26	41.90	-5	195	-2.55%
2023/03/27	0	0.00	2	43.40	43.35	-2	182	-1.09%
2023/03/24	0	0.00	3.1	43.90	44.05	-3.1	177	-1.77%
2023/03/23	0	43.95	0	0.00	44.05	0	161	0.00%
2023/03/21	1	42.80	2	43.45	43.45	-1	155	-0.64%
2023/03/20	0	43.05	0	0.00	42.80	0	152	0.00%
2023/03/17	1	42.90	0	0.00	42.95	1	150	0.66%
2023/03/16	3	42.90	0	0.00	42.80	3	149	2.00%
2023/03/10	0	46.75	0	0.00	46.25	0	141	0.01%
2023/03/09	1	47.45	1	47.35	47.10	0	140	0.00%
2023/03/08	0	47.05	0	0.00	47.00	0	131	0.01%
2023/03/07	0	47.90	0.1	47.75	47.40	-0.1	132	-0.07%
2023/03/03	1	46.40	0	0.00	46.35	1	141	0.71%
2023/03/02	0	45.80	0	0.00	45.30	0	139	0.00%
2023/03/01	0	0.00	2	45.80	45.45	-2	137	-1.46%
2023/02/24	0	47.20	0	0.00	47.05	0	133	0.00%
2023/02/23	0	48.00	0	0.00	47.90	0	131	0.00%
2023/02/22	0	47.41	1	47.25	47.55	-1	131	-0.72%
2023/02/21	0.1	48.26	3	48.05	48.50	-2.9	129	-2.25%
2023/02/20	0	0.00	6	46.83	47.75	-6	128	-4.67%
2023/02/17	0.1	47.20	0	0.00	46.65	0.1	130	0.08%
2023/02/16	2	46.60	6	46.21	46.30	-4	130	-3.07%
2023/02/15	0	0.00	11	46.00	46.00	-11	132	-8.28%
2023/02/14	0	0.00	0	48.45	46.10	0	133	0.00%
2023/02/13	0	45.60	0	0.00	45.40	0	140	0.00%
2023/02/10	0	46.05	0	0.00	45.80	0	143	0.00%
2023/02/09	0.1	46.00	6	46.73	46.10	-5.9	143	-4.16%
2023/02/07	4	47.90	2	48.00	47.70	2	138	1.44%
2023/02/06	0	47.99	0	0.00	46.75	0	138	0.01%
2023/02/02	3.1	46.90	0	0.00	46.90	3.1	139	2.18%
2023/02/01	1	45.65	0	0.00	46.20	1	138	0.72%
2023/01/31	1	44.60	0	0.00	44.85	1	135	0.74%
2023/01/30	0	0.00	1	44.50	44.75	-1	134	-0.74%
2023/01/17	0	43.60	0	0.00	43.50	0	134	0.01%
2023/01/16	0	44.00	0	0.00	43.55	0	135	0.00%
2023/01/13	0	43.95	0	0.00	43.60	0	137	0.00%
2023/01/11	1	44.25	2	44.45	44.45	-1	140	-0.71%
2023/01/10	2	44.05	0	0.00	44.20	2	144	1.39%
2023/01/05	0	0.00	0	43.70	43.45	0	153	0.00%
2022/12/28	1	43.20	0	0.00	43.20	1	161	0.62%
2022/12/27	1	43.20	0	0.00	43.50	1	165	0.61%
2022/12/21	1	43.30	0	0.00	43.30	1	183	0.55%
2022/12/20	3	44.17	1	43.70	43.25	2	184	1.08%
2022/12/19	6	44.93	0	0.00	45.00	6	186	3.22%
2022/12/14	2	45.65	2	46.38	46.45	0	187	0.00%
2022/12/07	1	46.00	0	0.00	45.15	1	191	0.52%
2022/12/05	0	0.00	2	48.10	47.90	-2	197	-1.01%
2022/12/01	0	0.00	2	47.60	46.95	-2	195	-1.02%
2022/11/28	2	47.00	2	47.05	46.75	0	215	0.00%
2022/11/25	2	47.65	0	0.00	47.45	2	219	0.91%
2022/11/21	2	44.50	0	0.00	44.70	2	217	0.92%
2022/11/17	1	44.90	0	0.00	44.95	1	217	0.46%
2022/11/15	1	45.05	1	45.00	45.70	0	217	0.00%
2022/11/11	0	0.00	0.1	43.90	42.90	-0.1	217	-0.05%
2022/11/10	1	43.45	0	0.00	43.50	1	215	0.46%
2022/11/09	1	43.75	1	44.00	43.95	0	217	0.00%
2022/11/07	2	43.18	10	42.52	42.30	-8	218	-3.66%
2022/11/01	0	0.00	7	41.46	41.60	-7	233	-3.00%
2022/10/31	4	40.08	14	40.40	40.30	-10	239	-4.18%
2022/10/28	1	40.60	8	41.13	39.90	-7	243	-2.87%
2022/10/26	0	0.00	3	40.40	40.35	-3	264	-1.13%
2022/10/25	0	0.00	1	40.85	40.10	-1	276	-0.36%
2022/10/20	1	42.15	2	42.63	42.25	-1	280	-0.36%
2022/10/19	3	43.75	5	43.76	42.90	-2	282	-0.71%
2022/10/18	0	0.00	6	42.39	42.90	-6	280	-2.14%
2022/10/17	2	40.45	1	40.90	41.00	1	278	0.36%
2022/10/13	2.1	40.61	0	0.00	39.80	2.1	279	0.75%
2022/10/11	2	44.50	0	0.00	42.90	2	276	0.72%
2022/10/07	2	46.80	2	46.20	46.50	0	273	0.00%
2022/10/05	0	0.00	3	47.32	47.20	-3	273	-1.10%
2022/09/30	0.2	45.30	0	0.00	44.55	0.2	270	0.07%
2022/09/28	1	46.70	0	0.00	46.70	1	262	0.38%
2022/09/27	0	0.00	1	48.40	49.60	-1	260	-0.38%
2022/09/26	0	0.00	2	49.03	48.40	-2	262	-0.76%
2022/09/23	0	0.00	1	52.00	50.80	-1	264	-0.38%
2022/09/21	0	0.00	1	51.60	51.60	-1	268	-0.37%
2022/09/20	1	52.20	4	52.10	52.20	-3	269	-1.11%
2022/09/19	0	0.00	4	52.70	52.00	-4	271	-1.47%
2022/09/16	0.1	53.80	0	0.00	53.20	0.1	277	0.04%
2022/09/15	0	0.00	3	54.20	54.20	-3	285	-1.05%
2022/09/13	1	54.50	2	54.90	54.50	-1	288	-0.35%
2022/09/12	0	0.00	8	55.13	54.50	-8	295	-2.71%
2022/09/08	0	0.00	5	57.00	56.80	-5	290	-1.72%
2022/09/06	0	0.00	6	56.60	56.60	-6	290	-2.06%
2022/09/02	1	62.70	0	0.00	62.10	1	280	0.36%
2022/08/29	1	60.30	0	0.00	60.20	1	256	0.39%
2022/08/26	1	61.80	10	61.64	61.70	-9	254	-3.53%
2022/08/25	0	61.30	6	61.43	61.30	-6	253	-2.36%
2022/08/24	0	0.00	6	61.30	61.20	-6	253	-2.36%
2022/08/23	5	61.10	2	61.10	61.10	3	253	1.18%
2022/08/19	0	0.00	12	61.77	62.70	-12	253	-4.73%
2022/08/18	0	0.00	4	61.13	61.20	-4	250	-1.60%
2022/08/17	4	61.10	0	0.00	61.00	4	249	1.60%
2022/08/16	5	62.26	1	61.70	61.40	4	251	1.59%
2022/08/12	15	61.50	0	0.00	61.80	15	247	6.07%
2022/08/11	15	60.50	0	0.00	60.40	15	240	6.25%
2022/08/08	2	59.00	0.1	60.30	59.00	1.9	233	0.81%
2022/08/05	2	59.85	6.1	59.99	60.10	-4.1	232	-1.77%
2022/08/04	0.2	58.90	0	0.00	58.80	0.2	229	0.09%
2022/08/03	6	59.08	0	0.00	59.40	6	226	2.65%
2022/08/02	4	59.63	2	59.30	59.50	2	224	0.89%
2022/08/01	2	58.85	5	59.00	59.00	-3	211	-1.42%
2022/07/26	1	53.90	0	0.00	53.50	1	196	0.51%
2022/07/25	1	54.40	1	54.80	54.80	0	196	0.00%
2022/07/15	0	0.00	0	52.00	52.00	0	223	0.00%
2022/07/14	0	0.00	1	50.80	51.60	-1	224	-0.45%
2022/07/12	1	50.10	0	0.00	50.00	1	228	0.44%
2022/07/06	2	49.90	0	0.00	49.10	2	245	0.82%
2022/07/05	0	0.00	2	50.50	50.80	-2	250	-0.80%
2022/06/30	1	53.50	0	0.00	53.20	1	248	0.40%
2022/06/29	0	0.00	2	54.50	54.90	-2	251	-0.80%
2022/06/28	1	54.90	0	0.00	55.00	1	258	0.39%
2022/06/27	0	0.00	4	55.65	56.20	-4	273	-1.46%
2022/06/24	0	0.00	2	54.45	54.80	-2	275	-0.73%
2022/06/23	1	52.20	0	0.00	52.00	1	282	0.35%
2022/06/22	2	54.50	35	54.65	54.50	-33	278	-11.84%
2022/06/21	3	56.40	0	0.00	56.90	3	280	1.07%
2022/06/20	1.2	56.84	0	0.00	55.70	1.2	288	0.42%
2022/06/17	12	59.20	0	0.00	59.60	12	285	4.20%
2022/06/16	20	60.57	0	0.00	60.10	20	289	6.91%
2022/06/15	0	0.00	1	61.20	60.90	-1	293	-0.34%
2022/06/14	2	60.60	3	60.53	60.80	-1	300	-0.33%
2022/06/10	1	63.20	0	0.00	63.00	1	315	0.32%
2022/06/09	2	63.60	0	0.00	63.70	2	323	0.62%
2022/06/07	2	63.85	0	0.00	63.70	2	348	0.57%
2022/06/06	1	63.50	0	0.00	63.40	1	363	0.27%
2022/06/01	0	0.00	1	63.90	64.50	-1	416	-0.24%
2022/05/31	0	0.00	10	62.96	63.20	-10	429	-2.33%
2022/05/27	0	0.00	1	61.80	61.70	-1	442	-0.23%
2022/05/26	0	0.00	0	61.00	60.70	0	449	0.00%
2022/05/25	0	0.00	5	60.40	60.40	-5	461	-1.08%
2022/05/24	7	60.36	2	60.90	60.10	5	483	1.03%
2022/05/23	0	0.00	3	62.30	61.60	-3	488	-0.61%
2022/05/18	0	0.00	1	62.80	62.30	-1	526	-0.19%
2022/05/16	2	62.15	0	0.00	61.20	2	542	0.37%
2022/05/13	1	60.50	1	61.20	62.00	0	547	0.00%
2022/05/12	0	0.00	1	61.20	60.00	-1	562	-0.18%
2022/05/09	7.1	62.74	0	0.00	62.30	7.1	650	1.09%
2022/05/06	2	64.00	0	0.00	65.10	2	658	0.30%
2022/05/05	4	65.50	1	65.70	65.50	3	670	0.45%
2022/05/04	0	0.00	4	65.20	65.00	-4	681	-0.59%
2022/05/03	0	63.80	0	0.00	65.00	0	694	0.00%
2022/04/29	0	64.20	0	0.00	63.80	0	707	0.00%
2022/04/28	1	63.20	0	0.00	63.20	1	724	0.14%
2022/04/27	2.1	61.78	6.4	61.78	62.60	-4.3	731	-0.59%
2022/04/26	0	0.00	0	65.20	64.00	0	731	0.00%
2022/04/25	2.1	65.09	13	64.55	63.90	-10.9	739	-1.47%
2022/04/21	0	0.00	1	68.50	69.00	-1	785	-0.13%
2022/04/20	0	70.45	0	0.00	68.20	0	882	0.00%
2022/04/19	1	67.60	0	0.00	67.60	1	1,005	0.10%
2022/04/18	1	67.52	5	67.30	67.30	-4	1,073	-0.37%
2022/04/15	1.1	68.50	0	68.30	67.90	1.1	1,096	0.10%
2022/04/14	1	69.91	0	0.00	69.90	1	1,134	0.09%
2022/04/13	0	70.50	0	0.00	70.60	0	1,158	0.00%
2022/04/12	0	69.70	0	69.79	69.90	0	1,267	0.00%
2022/04/11	4.1	70.98	4	70.80	70.10	0.1	1,295	0.01%
2022/04/08	3	72.17	0	0.00	72.30	3	1,330	0.23%
2022/04/07	0	72.20	9	71.98	72.10	-9	1,380	-0.65%
2022/04/06	0.1	72.70	0	72.60	72.50	0.1	1,430	0.01%
2022/04/01	2	72.70	0	0.00	73.00	2	1,511	0.13%
2022/03/31	1	73.81	0	0.00	73.70	1	1,644	0.06%
2022/03/30	2	74.90	3	75.30	75.70	-1	1,939	-0.05%
2022/03/29	0	73.32	0	0.00	73.20	0	2,125	0.00%
2022/03/28	1	72.10	0	0.00	72.50	1	2,363	0.04%
2022/03/25	6.2	74.99	2	75.15	74.50	4.2	2,431	0.17%
2022/03/24	1	75.00	0	74.70	75.80	1	2,448	0.04%
2022/03/23	1	74.90	0	0.00	75.50	1	2,456	0.04%
2022/03/21	1	74.40	0	0.00	74.30	1	2,460	0.04%
2022/03/18	1	72.90	6	72.90	75.20	-5	2,468	-0.20%
2022/03/16	1	70.20	1	71.10	71.00	0	2,483	0.00%
2022/03/15	5	70.84	2	70.60	70.50	3	2,496	0.12%
2022/03/14	1	73.00	2	72.70	73.00	-1	2,500	-0.04%
2022/03/11	0.1	74.00	1	73.70	73.70	-0.9	2,511	-0.04%
2022/03/10	5	75.60	1	75.90	75.50	4	2,535	0.16%
2022/03/09	2	73.85	1	73.90	73.90	1	2,580	0.04%
2022/03/08	11.1	74.52	10	74.71	73.20	1.1	2,591	0.04%
2022/03/07	8.1	77.91	5	77.48	77.00	3.1	2,579	0.12%
2022/03/04	12	80.67	2	80.30	80.30	10	2,574	0.39%
2022/03/03	11	82.10	5.1	82.22	81.80	5.9	2,614	0.23%
2022/03/02	1	80.90	1	81.20	80.90	0	2,638	0.00%
2022/03/01	1	81.10	3	81.50	81.60	-2	2,722	-0.07%
2022/02/25	5	80.66	1	80.90	80.50	4	2,813	0.14%
2022/02/24	16	83.03	3	83.27	81.40	13	2,843	0.46%
2022/02/23	2	83.90	2	83.90	84.50	0	2,825	0.00%
2022/02/22	8	83.25	5.5	83.23	83.00	2.5	2,822	0.09%
2022/02/21	9	84.63	4	85.23	85.10	5	2,817	0.18%
2022/02/18	2	83.25	7	83.80	84.50	-5	2,811	-0.18%
2022/02/17	7	83.80	7	83.57	83.10	0	2,803	0.00%
2022/02/16	8	83.50	8	83.75	83.30	0	2,794	0.00%
2022/02/15	1	83.30	1	83.50	82.50	0	2,793	0.00%
2022/02/14	13	83.65	6	83.55	82.50	7	2,791	0.25%
2022/02/11	2	86.35	1	86.00	86.00	1	2,783	0.04%
2022/02/10	5.1	86.30	3	85.77	86.30	2.1	2,781	0.07%
2022/02/09	7.1	83.92	8.2	86.38	86.80	-1.1	2,757	-0.04%
2022/02/08	6	83.22	0	0.00	83.50	6	2,701	0.22%
2022/02/07	1	82.80	1	83.50	83.50	0	2,695	0.00%
2022/01/26	2	81.20	5.1	81.23	80.90	-3.1	2,687	-0.12%
2022/01/25	5	81.22	6	81.22	81.00	-1	2,679	-0.04%
2022/01/24	5	80.58	4	80.15	81.30	1	2,668	0.04%
2022/01/21	6.1	81.36	3	80.40	80.40	3.1	2,658	0.12%
2022/01/20	4.2	82.75	2	83.05	82.60	2.2	2,646	0.08%
2022/01/19	8.3	82.76	6	83.05	82.90	2.3	2,638	0.09%
2022/01/18	2	83.60	2	83.85	83.10	0	2,634	0.00%
2022/01/17	4	83.50	6.1	83.52	84.10	-2.1	2,630	-0.08%
2022/01/14	14	82.64	17.1	82.22	82.50	-3.1	2,617	-0.12%
2022/01/13	22.5	86.89	26	86.97	85.00	-3.6	2,574	-0.14%
2022/01/12	38.2	89.89	33	90.09	90.10	5.2	2,475	0.21%
2022/01/11	21	87.60	18	87.78	86.90	3	2,356	0.13%
2022/01/10	1	84.60	1	84.80	84.20	0	2,287	0.00%
2022/01/07	6	84.32	10	84.56	84.10	-4	2,265	-0.18%
2022/01/06	7	86.87	5	86.72	86.50	2	2,220	0.09%
2022/01/05	39	92.08	43	91.85	88.20	-4	2,196	-0.18%
2022/01/04	41	89.98	16	89.88	91.00	25	2,089	1.20%
2022/01/03	7	90.04	8	90.39	88.80	-1	2,057	-0.05%
2021/12/30	12	89.32	16	89.10	89.30	-4	2,023	-0.20%
2021/12/29	9	91.94	14	92.07	91.10	-5	1,974	-0.25%
2021/12/28	17	92.37	20	92.97	91.80	-3	1,923	-0.15%
2021/12/27	29	92.92	28	92.73	95.30	1	1,847	0.05%
2021/12/24	142.1	94.66	141.2	94.51	94.20	0.9	1,724	0.05%	大買/大賣/
2021/12/23	87	89.86	72	89.97	89.50	15	1,426	1.05%
2021/12/22	130	87.38	148.5	87.52	88.00	-18.4	1,235	-1.49%	大買/大賣/
2021/12/21	21.1	80.85	21.1	81.30	83.00	0	998	0.00%
2021/12/20	1	79.10	15	78.31	78.90	-14	917	-1.53%
2021/12/17	7	77.56	0.1	77.00	77.00	6.9	896	0.77%
2021/12/16	6	79.05	0	0.00	78.60	6	884	0.68%
2021/12/15	8	78.00	12	78.52	78.50	-4	882	-0.45%
2021/12/14	3	77.13	1	77.50	77.00	2	876	0.23%
2021/12/13	1	78.60	4	78.65	78.60	-3	871	-0.34%
2021/12/10	1	77.40	7	78.96	79.10	-6	867	-0.69%
2021/12/09	8	78.29	3	77.93	77.40	5	851	0.59%
2021/12/08	1	79.50	2	78.70	79.00	-1	836	-0.12%
2021/12/07	13.5	79.50	7	79.51	78.90	6.5	822	0.79%
2021/12/06	14.1	80.37	9	80.34	80.20	5.1	806	0.63%
2021/12/03	8	79.81	15.2	79.98	80.90	-7.2	783	-0.92%
2021/12/02	7	77.23	2	77.00	76.70	5	734	0.68%
2021/12/01	7	78.06	6	77.82	78.10	1	723	0.14%
2021/11/30	2	77.60	4	77.15	77.00	-2	709	-0.28%
2021/11/29	24	77.46	15	77.51	76.40	9	706	1.27%
2021/11/26	9	78.18	21.3	78.29	77.90	-12.3	662	-1.86%
2021/11/25	25.3	79.02	19	78.64	78.70	6.3	634	0.99%
2021/11/24	43	77.74	34.2	78.34	80.00	8.8	551	1.59%
2021/11/23	6	74.12	12	74.80	74.60	-6	456	-1.32%
2021/11/22	2	71.05	4	71.33	71.40	-2	418	-0.48%
2021/11/19	4	71.20	1	70.00	70.90	3	421	0.71%
2021/11/18	2	71.00	4	70.73	70.60	-2	422	-0.47%
2021/11/17	2	68.40	1	69.90	69.80	1	422	0.24%
2021/11/16	0	69.00	2	69.10	69.00	-2	423	-0.46%
2021/11/15	0	0.00	1	69.10	69.10	-1	434	-0.23%
2021/11/12	2	68.80	7	69.36	68.80	-5	446	-1.12%
2021/11/11	1	69.50	1	69.50	69.30	0	456	0.00%
2021/11/10	4	70.30	0	0.00	69.90	4	483	0.83%
2021/11/09	2	69.75	5	69.92	70.80	-3	483	-0.62%
2021/11/08	7	69.50	1	69.50	68.50	6	484	1.24%
2021/11/05	4	68.40	0	0.00	69.00	4	497	0.80%
2021/11/04	1	69.40	12	70.01	69.20	-11	529	-2.08%
2021/11/03	1	68.70	3	68.63	68.80	-2	563	-0.35%
2021/11/02	1	69.20	2	67.31	67.30	-1	620	-0.17%
2021/11/01	0	0.00	0	69.50	69.10	0	626	-0.01%
2021/10/29	0	0.00	0	69.00	68.80	0	638	0.00%
2021/10/28	2	68.95	0	0.00	69.10	2	681	0.29%
2021/10/27	0	0.00	1	66.70	68.10	-1	687	-0.15%
2021/10/26	8	67.19	5	68.56	66.80	3	703	0.43%
2021/10/25	2	66.70	2	67.10	67.50	0	708	0.00%
2021/10/22	6	64.03	0	0.00	64.00	6	732	0.82%
2021/10/21	2	65.10	8	65.20	64.80	-6	760	-0.79%
2021/10/20	6	64.83	14	65.06	64.90	-8	777	-1.03%
2021/10/19	11	64.81	1	65.20	64.60	10	794	1.26%
2021/10/18	1.2	64.09	0	0.00	63.60	1.2	820	0.14%
2021/10/15	5	64.52	1	64.70	64.00	4	839	0.48%
2021/10/14	0	0.00	0.1	63.00	62.80	-0.1	860	-0.01%
2021/10/13	5	62.44	0	0.00	62.10	5	899	0.56%
2021/10/12	3	63.30	0	0.00	63.20	3	919	0.33%
2021/10/08	1	66.60	0	0.00	65.50	1	930	0.11%
2021/10/07	0	0.00	16	62.84	66.50	-16	954	-1.68%
2021/10/06	0	0.00	2	62.85	61.70	-2	1,009	-0.20%
2021/10/05	0	0.00	4	62.35	63.10	-4	1,070	-0.37%
2021/10/04	2	62.15	15	62.42	62.20	-13	1,087	-1.19%
2021/10/01	4.1	64.55	1	64.20	63.50	3.1	1,111	0.28%
2021/09/30	0	0.00	1	67.60	66.80	-1	1,170	-0.09%
2021/09/29	5	67.14	1	67.00	66.80	4	1,178	0.34%
2021/09/28	7	69.24	0	0.00	69.00	7	1,241	0.56%
2021/09/24	0	0.00	1	70.90	70.60	-1	1,301	-0.08%
2021/09/23	10	69.70	2	69.55	69.90	8	1,311	0.61%
2021/09/22	1	68.30	10	68.30	69.10	-9	1,323	-0.68%
2021/09/17	1	71.00	3	70.40	70.50	-2	1,337	-0.15%
2021/09/16	4	73.70	0.1	72.70	73.70	3.9	1,374	0.29%
2021/09/15	1	72.70	0	0.00	72.60	1	1,378	0.07%
2021/09/14	20	73.75	0	0.00	73.70	20	1,385	1.44%
2021/09/13	22	73.81	0	0.00	73.80	22	1,397	1.57%
2021/09/10	2	73.80	0	0.00	74.60	2	1,419	0.14%
2021/09/08	0	0.00	6	72.42	72.00	-6	1,452	-0.41%
2021/09/07	0	0.00	2.5	74.53	73.40	-2.5	1,465	-0.17%
2021/09/06	2	75.35	12	76.43	74.20	-10	1,473	-0.68%
2021/09/03	4	77.68	4	78.40	77.10	0	1,470	0.00%
2021/09/02	1.2	78.12	3	78.00	77.50	-1.8	1,473	-0.12%
2021/09/01	2.3	77.29	2	76.90	77.50	0.3	1,466	0.02%
2021/08/31	2	75.90	0	0.00	76.00	2	1,474	0.14%
2021/08/30	3	75.87	8	75.46	75.80	-5	1,499	-0.33%
2021/08/27	6	74.42	0	0.00	74.30	6	1,498	0.40%
2021/08/26	3	74.30	0.2	74.29	74.30	2.8	1,497	0.19%
2021/08/25	1.3	74.05	0	0.00	73.80	1.3	1,502	0.08%
2021/08/24	2	73.25	3	73.60	73.50	-1	1,503	-0.07%
2021/08/23	3	72.60	1	73.00	73.00	2	1,518	0.13%
2021/08/20	0	68.50	1	71.10	70.50	-1	1,531	-0.07%
2021/08/19	1	71.10	1	71.30	69.00	0	1,530	0.00%
2021/08/18	3	70.17	0	0.00	72.50	3	1,526	0.20%
2021/08/17	2	71.00	0	0.00	69.10	2	1,538	0.13%
2021/08/16	3.1	72.03	10	72.44	71.20	-6.9	1,533	-0.45%
2021/08/13	1	75.60	0	0.00	74.50	1	1,511	0.07%
2021/08/12	0	0.00	0.2	75.93	76.10	-0.2	1,508	-0.01%
2021/08/11	1	75.80	4.1	76.46	75.80	-3.1	1,512	-0.20%
2021/08/10	16.1	78.13	19	77.75	77.00	-2.9	1,511	-0.19%
2021/08/09	11.4	79.22	5	81.40	79.30	6.4	1,499	0.42%
2021/08/06	13	82.25	17.2	82.29	82.20	-4.2	1,481	-0.28%
2021/08/05	1	80.10	1	80.50	80.00	0	1,443	0.00%
2021/08/04	2	81.00	5	80.76	80.50	-3	1,477	-0.20%
2021/08/03	6	80.85	14.1	81.16	80.70	-8.1	1,487	-0.54%
2021/08/02	0.2	79.40	1	79.30	79.20	-0.9	1,462	-0.06%
2021/07/30	5	78.32	2	77.70	77.00	3	1,470	0.20%
2021/07/29	3	78.23	3	77.40	78.10	0	1,466	0.00%
2021/07/28	7	78.16	4	78.13	76.50	3	1,464	0.20%
2021/07/27	3	78.83	1.3	78.04	78.90	1.8	1,472	0.12%
2021/07/26	2.3	77.47	3	77.83	77.80	-0.8	1,465	-0.05%
2021/07/23	1	76.80	2	77.55	76.20	-1	1,454	-0.07%
2021/07/22	1	76.70	1	75.80	76.70	0	1,451	0.00%
2021/07/21	4	74.78	3	74.97	74.30	1	1,446	0.07%
2021/07/20	5	75.60	3	76.10	75.00	2	1,446	0.14%
2021/07/19	14.1	77.65	7	77.23	76.50	7.1	1,446	0.49%
2021/07/16	4	79.10	3	79.20	79.30	1	1,462	0.07%
2021/07/15	1	79.60	6	79.68	79.80	-5	1,467	-0.34%
2021/07/14	3	80.03	15	79.40	79.50	-12	1,476	-0.81%
2021/07/13	21	82.39	47	80.93	80.40	-26	1,506	-1.73%
2021/07/12	19	81.42	32	82.61	83.70	-13	1,460	-0.89%
2021/07/09	14	80.91	5	80.64	80.00	9	1,414	0.64%
2021/07/08	0	0.00	3	81.40	81.90	-3	1,433	-0.21%
2021/07/07	13	81.04	7	81.31	81.50	6	1,426	0.42%
2021/07/06	2	80.45	2	80.30	80.10	0	1,375	0.00%
2021/07/05	11	80.16	2.4	79.64	81.00	8.6	1,396	0.62%
2021/07/02	4.4	78.03	6	78.57	79.40	-1.6	1,383	-0.12%
2021/07/01	1	75.30	2	75.80	75.10	-1	1,436	-0.07%
2021/06/30	1	77.20	1.1	77.82	77.20	-0.1	1,462	-0.01%
2021/06/29	4	78.20	1	77.80	77.80	3	1,480	0.20%
2021/06/28	3	77.90	1	78.60	78.90	2	1,502	0.13%
2021/06/25	1	78.40	6	78.03	78.40	-5	1,514	-0.33%
2021/06/24	0	77.40	2	76.70	76.90	-2	1,539	-0.13%
2021/06/23	0.1	76.00	2	76.15	76.50	-2	1,646	-0.12%
2021/06/22	13	75.35	0	0.00	75.90	13	1,650	0.79%
2021/06/21	23.3	76.24	6	76.08	75.60	17.3	1,655	1.04%
2021/06/18	3	75.80	6	75.83	77.50	-3	1,677	-0.18%
2021/06/17	1	72.80	1	73.50	74.20	0	1,720	0.00%
2021/06/16	10	72.49	3	72.53	73.20	7	1,730	0.40%
2021/06/15	13	72.03	2	72.75	72.70	11	1,726	0.64%
2021/06/11	8	70.86	41	70.66	71.40	-33	1,741	-1.89%
2021/06/09	10	70.82	2	70.90	70.30	8	1,765	0.45%
2021/06/08	37	71.86	7	71.77	71.10	30	1,779	1.69%
2021/06/07	24	70.17	6	70.60	71.60	18	1,809	0.99%
2021/06/03	0.1	70.10	1	69.30	69.00	-0.9	1,842	-0.05%
2021/06/02	1	70.50	2	69.00	69.00	-1	1,871	-0.05%
2021/06/01	0	0.00	3	70.47	70.50	-3	1,895	-0.16%
2021/05/31	6	70.05	3	69.23	69.10	3	1,917	0.16%
2021/05/28	5	68.82	5	69.20	70.00	0	1,951	0.00%
2021/05/26	1	69.00	5	68.62	69.80	-4	2,152	-0.19%
2021/05/25	2	68.30	3	68.97	69.50	-1	2,284	-0.04%
2021/05/24	1	66.50	2	67.25	68.00	-1	2,296	-0.04%
2021/05/21	0	0.00	1	65.90	66.50	-1	2,319	-0.04%
2021/05/20	1	64.20	0	0.00	65.30	1	2,376	0.04%
2021/05/19	1	65.70	8	63.78	64.90	-7	2,448	-0.29%
2021/05/18	20	61.44	11	62.64	64.30	9	2,484	0.36%
2021/05/17	7	59.17	14	58.19	58.50	-7	2,526	-0.28%
2021/05/14	3	63.60	11	63.12	64.00	-8	2,536	-0.32%
2021/05/13	10.1	63.52	11	64.12	63.50	-0.9	2,542	-0.04%
2021/05/12	27	64.35	22	64.05	64.30	5	2,553	0.20%
2021/05/11	11	67.50	18	68.24	67.40	-7	2,551	-0.27%
2021/05/10	1	71.10	2	72.10	71.40	-1	2,548	-0.04%
2021/05/07	15	71.01	4	71.73	71.50	11	2,574	0.43%
2021/05/06	3	69.70	5	70.14	70.30	-2	2,578	-0.08%
2021/05/05	1	69.90	2	71.65	70.70	-1	2,592	-0.04%
2021/05/04	15	68.97	10	70.02	70.40	5	2,613	0.19%
2021/05/03	5	72.78	9	73.11	72.90	-4	2,604	-0.15%
2021/04/29	2	75.45	12	75.38	75.70	-10	2,615	-0.38%
2021/04/28	4	75.50	6	75.70	76.10	-2	2,618	-0.08%
2021/04/27	3	75.77	1	75.32	76.80	2	2,634	0.08%
2021/04/26	6	74.58	4	74.68	74.80	2	2,625	0.08%
2021/04/23	2	75.40	5	74.68	75.50	-3	2,627	-0.11%
2021/04/22	20	75.42	14	74.61	73.10	6	2,678	0.22%
2021/04/21	5	77.02	19	76.83	77.90	-14	2,691	-0.52%
2021/04/20	0	79.80	3	79.73	78.70	-3	2,688	-0.11%
2021/04/19	10	78.93	17.1	79.82	77.90	-7.1	2,689	-0.26%
2021/04/16	0	82.75	1	82.00	82.00	-1	2,658	-0.04%
2021/04/15	2	82.30	2.5	82.96	82.50	-0.5	2,682	-0.02%
2021/04/14	9	81.40	20	81.77	82.80	-11	2,745	-0.40%
2021/04/13	0	0.00	13	84.37	83.80	-13	2,827	-0.46%
2021/04/12	4	83.70	5	83.60	83.90	-1	2,870	-0.03%
2021/04/09	7	83.09	6	83.35	83.50	1	2,907	0.03%
2021/04/08	22.1	84.24	6	84.42	83.20	16.1	2,900	0.56%
2021/04/07	12	85.55	16	85.43	84.20	-4	2,897	-0.14%
2021/04/06	6	82.95	6	83.33	83.90	0	2,860	0.00%
2021/04/01	10	81.32	5	81.22	81.00	5	2,843	0.18%
2021/03/31	5	81.84	9	81.74	81.40	-4	2,873	-0.14%
2021/03/30	14	83.25	4	83.30	82.70	10	2,895	0.35%
2021/03/29	25	84.27	12	85.01	83.60	13	2,903	0.45%
2021/03/26	22	82.92	16	82.84	83.70	6	2,891	0.21%
2021/03/25	1	80.50	0	0.00	79.80	1	2,786	0.04%
2021/03/24	1	81.10	9	81.07	81.50	-8	2,793	-0.29%
2021/03/23	16	81.98	38	81.76	80.50	-22	2,794	-0.79%
2021/03/22	29	79.86	29	82.14	82.50	0	2,780	0.00%
2021/03/19	2	78.95	6	79.02	79.60	-4	2,788	-0.14%
2021/03/18	5	79.60	0	0.00	78.80	5	2,836	0.18%
2021/03/17	5	79.32	6	80.30	78.80	-1	2,865	-0.03%
2021/03/16	32	78.30	51	78.47	78.30	-19	2,867	-0.66%
2021/03/15	4	78.20	2	77.95	77.60	2	2,903	0.07%
2021/03/12	6	78.78	6	78.70	77.90	0	2,935	0.00%
2021/03/11	117	79.60	113	78.95	78.50	4	2,991	0.13%	大買/大賣/
2021/03/10	3	78.07	3	78.20	78.60	0	2,991	0.00%
2021/03/09	9	75.03	11	75.72	78.50	-2	2,996	-0.07%
2021/03/08	1	75.10	3	76.03	75.60	-2	2,991	-0.07%
2021/03/05	21	75.92	18	75.64	75.60	3	3,024	0.10%
2021/03/04	12.1	77.17	10	77.23	77.50	2.1	3,073	0.07%
2021/03/03	7	76.56	11	76.38	78.10	-4	3,087	-0.13%
2021/03/02	128.2	78.95	209.2	77.26	76.80	-81.1	3,132	-2.59%	大買/大賣/
2021/02/26	121	81.21	151	80.50	79.50	-30	3,079	-0.97%	大買/大賣/
2021/02/25	92	79.76	92.4	80.27	82.10	-0.4	3,012	-0.01%
2021/02/24	16.3	74.55	6	74.58	74.70	10.3	2,897	0.36%
2021/02/23	5	74.56	2	73.65	74.20	3	2,900	0.10%
2021/02/22	35.3	74.01	43	73.46	74.20	-7.7	2,900	-0.27%
2021/02/19	85	75.30	43	74.72	75.50	42	2,875	1.46%
2021/02/18	42	72.54	47	72.21	73.00	-5	2,895	-0.17%
2021/02/17	34	70.39	26.2	70.62	71.70	7.8	2,964	0.26%
2021/02/05	72	68.33	72	68.05	68.20	0	3,045	0.00%
2021/02/04	5	67.74	3	68.70	67.50	2	3,098	0.06%
2021/02/03	6	68.48	40	68.56	68.10	-34	3,099	-1.10%
2021/02/02	43	69.27	15	68.39	68.20	28	3,146	0.89%
2021/02/01	5	66.28	6	66.77	65.70	-1	3,237	-0.03%
2021/01/29	8	70.20	7	69.74	68.30	1	3,265	0.03%
2021/01/28	3	67.90	3	69.27	69.10	0	3,327	0.00%
2021/01/27	8	69.44	4.1	68.82	69.30	3.9	3,374	0.12%
2021/01/26	3	67.70	8	68.99	67.80	-5	3,439	-0.15%
2021/01/25	10	67.40	7	67.01	68.10	3	3,430	0.09%
2021/01/22	23	66.41	34	66.76	67.00	-11	3,460	-0.32%
2021/01/21	19	64.23	3	63.63	64.00	16	3,435	0.47%
2021/01/20	9	63.56	18.2	63.41	64.00	-9.2	3,426	-0.27%
2021/01/19	129	65.62	11	65.62	65.10	118	3,402	3.47%	大買/鉅額交易
2021/01/18	8	64.70	7	64.59	65.60	1	3,393	0.03%
2021/01/15	21	67.55	144	65.77	65.80	-123	3,378	-3.64%	大賣/鉅額交易
2021/01/14	27	67.76	30	68.86	69.80	-3	3,324	-0.09%
2021/01/13	33	65.88	37	65.76	65.90	-4	3,288	-0.12%
2021/01/12	18	64.82	11	64.59	64.50	7	3,276	0.21%
2021/01/11	32	65.53	33	65.62	65.80	-1	3,254	-0.03%
2021/01/08	34	65.05	50	64.30	64.20	-16	3,235	-0.49%
2021/01/07	85	67.38	73	66.49	66.50	12	3,205	0.37%
2021/01/06	65	65.49	39	66.69	68.10	26	3,131	0.83%
2021/01/05	38	64.38	33	63.75	63.40	5	3,016	0.17%
2021/01/04	35	61.04	40	62.58	62.70	-5	2,962	-0.17%
2020/12/31	11	59.84	21	60.00	60.00	-10	2,935	-0.34%
2020/12/30	19	60.14	6	60.12	60.00	13	2,930	0.44%
2020/12/29	125	60.17	7	59.37	58.90	118	3,095	3.81%	大買/鉅額交易
2020/12/28	7	57.79	0	0.00	57.20	7	3,051	0.23%
2020/12/25	33	59.11	32	58.74	58.70	1	3,032	0.03%
2020/12/24	12	58.45	10	58.97	59.20	2	2,975	0.07%
2020/12/23	6	53.53	6	53.85	55.50	0	2,918	0.00%
2020/12/22	9	54.94	5	53.04	51.90	4	2,890	0.14%
2020/12/21	5	57.56	3.3	57.73	57.00	1.7	2,843	0.06%
2020/12/18	4	57.75	4	57.83	57.30	0	2,832	0.00%
2020/12/17	3	56.37	4	56.35	56.50	-1	2,816	-0.04%
2020/12/16	7	56.93	7.1	56.92	56.70	-0.1	2,806	0.00%
2020/12/15	11.3	55.56	17	56.09	54.80	-5.7	2,777	-0.21%
2020/12/14	6	60.10	67	61.58	59.10	-61	2,702	-2.26%
2020/12/11	64	60.39	4	62.00	62.00	60	2,644	2.27%
2020/12/10	17	60.51	13.8	60.76	60.00	3.2	2,613	0.12%
2020/12/09	22.8	60.82	14	60.86	60.60	8.8	2,598	0.34%
2020/12/08	23	59.30	24	59.08	58.60	-1	2,609	-0.04%
2020/12/07	10	56.75	8	56.78	58.10	2	2,671	0.07%
2020/12/04	64	58.35	51	58.15	57.50	13	2,603	0.50%
2020/12/03	3	57.50	3	57.87	56.60	0	2,587	0.00%
2020/12/02	7	57.11	4	57.20	57.20	3	2,584	0.12%
2020/12/01	29	56.59	29	56.70	57.50	0	2,568	0.00%
2020/11/30	22	55.05	19	54.98	54.90	3	2,520	0.12%
2020/11/27	7	52.46	8	52.24	52.40	-1	2,467	-0.04%
2020/11/26	18	51.87	11.2	51.51	52.50	6.8	2,444	0.28%
2020/11/25	1	49.20	1	49.25	49.10	0	2,369	0.00%
2020/11/24	35	50.48	42	50.14	49.70	-7	2,366	-0.30%
2020/11/23	14	48.89	12	48.69	48.70	2	2,331	0.09%
2020/11/20	20	48.84	23	48.78	48.80	-3	2,339	-0.13%
2020/11/19	5	49.01	5	48.71	48.30	0	2,322	0.00%
2020/11/18	5	49.10	3	49.65	49.15	2	2,370	0.08%
2020/11/17	20	48.55	12	48.55	50.00	8	2,365	0.34%
2020/11/16	47	47.94	94.2	48.62	49.10	-47.2	2,287	-2.06%
2020/11/13	116	46.21	81	46.10	46.10	35	2,185	1.60%	大買/
2020/11/12	75.1	44.09	81	44.47	44.10	-5.9	2,065	-0.29%
2020/11/11	7	42.89	7	42.95	43.00	0	2,006	0.00%
2020/11/10	21	42.86	17.1	42.64	42.65	3.9	2,008	0.20%
2020/11/09	22	44.09	30	43.99	44.40	-8	1,974	-0.41%
2020/11/06	10	42.31	6	41.65	41.90	4	1,848	0.22%
2020/11/05	42	41.91	68	41.99	41.30	-26	1,815	-1.43%
2020/11/04	102	40.70	69	41.09	41.20	33	1,717	1.92%	大買/
2020/11/03	71	39.80	64.1	40.20	40.00	7	1,661	0.42%
2020/11/02	6	37.78	6	38.35	39.15	0	1,606	0.00%
2020/10/30	54	39.72	58	39.08	37.95	-4	1,592	-0.25%
2020/10/29	0	0.00	9	37.38	37.50	-9	1,538	-0.58%
2020/10/28	4	37.69	0	0.00	37.35	4	1,540	0.26%
2020/10/26	10	38.13	0	0.00	37.65	10	1,613	0.62%
2020/10/23	3	38.70	0	0.00	38.50	3	1,623	0.18%
2020/10/22	1	38.80	10	38.40	38.65	-9	1,620	-0.56%
2020/10/21	2	38.28	9	38.04	38.50	-7	1,600	-0.44%
2020/10/20	1	36.95	0	0.00	37.60	1	1,569	0.06%
2020/10/19	0	0.00	1	36.30	36.30	-1	1,562	-0.06%
2020/10/16	0	0.00	5	36.59	36.05	-5	1,562	-0.32%
2020/10/15	2	37.35	1	37.35	36.95	1	1,562	0.06%
2020/10/14	3	36.87	1	36.95	36.90	2	1,551	0.13%
2020/10/12	0	0.00	1	36.45	36.75	-1	1,542	-0.06%
2020/10/08	3	37.43	0	0.00	36.35	3	1,533	0.20%
2020/10/07	4	37.91	0	0.00	37.20	4	1,501	0.27%
2020/10/06	18	38.07	12	36.93	38.05	6	1,488	0.40%
2020/10/05	2	36.28	2	36.50	37.65	0	1,289	0.00%
2020/09/29	5	34.75	5	34.65	34.65	0	1,274	0.00%
2020/09/28	3	33.72	0	0.00	34.55	3	1,273	0.24%
2020/09/25	1	35.80	43	33.57	33.60	-42	1,273	-3.30%
2020/09/23	0	0.00	3	35.05	35.20	-3	1,262	-0.24%
2020/09/22	1	34.10	1	34.50	34.70	0	1,257	0.00%
2020/09/21	7	35.39	0	0.00	35.35	7	1,248	0.56%
2020/09/18	1	36.35	0	0.00	36.35	1	1,238	0.08%
2020/09/16	0	0.00	1	36.90	36.80	-1	1,254	-0.08%
2020/09/15	9	37.72	6	37.37	37.15	3	1,245	0.24%
2020/09/14	8	37.49	15	37.67	37.80	-7	1,228	-0.57%
2020/09/11	29	37.73	86	38.35	37.15	-57	1,205	-4.73%
2020/09/10	140	38.03	93	38.35	39.95	47	1,133	4.15%	大買/
2020/09/09	19	36.07	0	0.00	36.35	19	1,018	1.87%
2020/09/08	32	36.83	15	36.34	36.60	17	1,008	1.69%
2020/09/07	14	36.57	2	36.95	35.50	12	977	1.23%
2020/09/04	0	0.00	10	35.60	35.65	-10	948	-1.05%
2020/09/03	10	36.85	12	36.57	36.30	-2	926	-0.21%
2020/09/02	12	36.95	10	36.90	36.65	2	911	0.22%
2020/09/01	10	35.75	3	35.90	35.85	7	883	0.79%
2020/08/31	5	37.00	2	37.08	36.60	3	859	0.35%
2020/08/28	2	37.55	3	37.40	37.20	-1	836	-0.12%
2020/08/27	53	37.41	49	37.62	37.05	4	823	0.49%
2020/08/26	22	36.95	22	37.20	37.45	0	775	0.00%
2020/08/25	1	36.60	5	36.29	36.00	-4	740	-0.54%
2020/08/24	35	37.78	62	37.36	36.60	-27	720	-3.75%
2020/08/21	19	33.82	9	35.58	35.60	10	636	1.57%
2020/08/20	0	0.00	14	32.18	32.40	-14	597	-2.34%
2020/08/19	17	35.27	2	34.83	34.60	15	578	2.59%
2020/08/18	1	34.30	1	34.80	35.00	0	562	0.00%
2020/08/17	13	33.89	11	33.64	33.30	2	544	0.37%
2020/08/14	2	32.70	30	33.61	33.20	-28	518	-5.40%
2020/08/13	41	33.24	15	33.08	33.95	26	487	5.34%
2020/08/12	0	0.00	0.3	30.90	30.90	-0.3	439	-0.07%
2020/08/11	1	31.55	6	31.56	31.40	-5	431	-1.16%
2020/08/10	5	31.00	6	31.28	30.75	-1	412	-0.24%
2020/08/07	0	0.00	2	31.15	31.20	-2	403	-0.50%
2020/08/06	8	30.86	1	30.65	30.30	7	387	1.81%
2020/08/05	5	29.65	5	29.38	29.40	0	349	0.00%
2020/08/04	1	29.20	0	0.00	29.20	1	343	0.29%
2020/07/31	3.3	29.97	5	30.34	30.25	-1.7	330	-0.51%
2020/07/30	28	29.51	23	29.58	30.95	5	305	1.64%
2020/07/24	0	0.00	2	27.10	26.75	-2	226	-0.88%
2020/07/22	3	26.93	0	0.00	26.95	3	216	1.38%
2020/07/21	2	27.05	2	27.25	27.25	0	213	0.00%
2020/07/20	0	0.00	2	26.20	26.95	-2	205	-0.97%
2020/07/17	0	0.00	12	26.30	26.10	-12	205	-5.85%
2020/07/15	0	0.00	3	27.20	26.75	-3	201	-1.49%
2020/07/14	0	0.00	1	27.35	27.00	-1	198	-0.50%
2020/07/13	17	27.39	1	27.65	27.35	16	196	8.15%
2020/07/10	34	26.81	35	26.94	27.00	-1	186	-0.54%
2020/07/09	9	25.80	0	0.00	25.50	9	163	5.51%
2020/07/08	0	0.00	1	26.10	26.15	-1	150	-0.66%
2020/07/03	1	26.30	0	0.00	26.35	1	149	0.67%
2020/07/02	0	0.00	1	26.95	26.40	-1	148	-0.68%
2020/07/01	1	25.55	0	0.00	25.50	1	143	0.70%
2020/06/22	0	25.40	0	0.00	25.50	0	117	0.00%
2020/06/19	0	0.00	1	25.20	25.20	-1	119	-0.84%
2020/06/17	1	24.95	0	0.00	25.00	1	120	0.83%
2020/05/27	0	0.00	1	24.95	24.90	-1	117	-0.85%
2020/05/21	1	24.40	0	0.00	24.80	1	111	0.89%
2020/05/14	0	0.00	0.2	24.50	24.50	-0.2	112	-0.20%
2020/04/08	1	23.00	1	22.90	23.10	0	157	0.00%
2020/03/30	0	21.40	0	0.00	21.50	0	156	0.00%
2020/03/19	0	0.00	1	19.35	19.30	-1	153	-0.65%
2020/03/17	0	0.00	1	22.20	21.80	-1	150	-0.67%
2020/03/13	1	23.20	0	0.00	23.50	1	149	0.67%
2020/03/05	0	0.00	2	27.20	27.20	-2	146	-1.37%
2020/01/20	0	0.00	1	31.40	31.55	-1	155	-0.64%
2020/01/17	0	0.00	1	30.50	30.70	-1	156	-0.64%
2020/01/16	3	30.52	0	0.00	30.40	3	166	1.81%
2020/01/15	1	30.80	0	0.00	30.60	1	166	0.60%
2020/01/14	1	31.00	0	0.00	30.95	1	168	0.59%
2020/01/10	2	30.60	0	0.00	30.60	2	185	1.08%
2020/01/07	4.2	31.35	0	0.00	33.00	4.2	190	2.18%
2020/01/06	0	0.00	13	31.05	31.40	-13	187	-6.94%
2020/01/03	13	31.15	0	0.00	31.05	13	187	6.94%
2020/01/02	0	0.00	2	30.65	30.90	-2	185	-1.08%
2019/12/26	0	30.60	0	0.00	30.70	0	183	0.00%
2019/12/25	0.1	30.45	0	0.00	30.65	0.1	182	0.06%
2019/12/17	2	30.60	0	0.00	30.80	2	178	1.12%
2019/12/16	4	30.65	0	0.00	30.70	4	177	2.25%
2019/11/19	2	31.30	5	31.56	30.90	-3	165	-1.81%
2019/11/18	0	0.00	4	30.80	31.00	-4	161	-2.47%
2019/11/15	0	0.00	1	30.40	30.30	-1	158	-0.63%
2019/11/14	0	0.00	1	29.75	30.00	-1	155	-0.64%
2019/11/13	0	0.00	1	29.50	29.45	-1	151	-0.66%
2019/10/24	4	30.13	2	30.05	29.95	2	134	1.48%
2019/10/21	6	29.48	0	0.00	29.40	6	121	4.93%
2019/10/17	0	0.00	1	27.70	27.70	-1	102	-0.98%
2019/10/16	0	0.00	1	27.80	27.80	-1	100	-1.00%
2019/10/14	1	27.00	0	0.00	27.00	1	81	1.22%
2019/10/09	0	0.00	2	26.90	26.45	-2	78	-2.55%
2019/10/08	2	26.75	1	26.45	26.50	1	74	1.34%
2019/09/27	0	0.00	1	25.80	25.80	-1	69	-1.44%
2019/09/12	1	26.05	0	0.00	26.15	1	67	1.48%
2019/09/02	1	26.85	1	27.05	26.80	0	68	0.00%
2019/08/26	0	0.00	2	26.90	26.90	-2	62	-3.22%
2019/08/22	1	27.05	0	0.00	27.05	1	59	1.69%
2019/08/19	3	26.72	0	0.00	26.85	3	56	5.35%
2019/07/17	1	26.45	0	0.00	26.45	1	49	2.02%
2019/07/01	5	26.25	0	0.00	26.30	5	78	6.34%
2019/06/25	1	26.00	0	0.00	25.90	1	78	1.28%
2019/04/23	0	0.00	2	28.10	28.10	-2	108	-1.84%
2019/04/15	0	0.00	1	28.75	28.80	-1	101	-0.99%
2019/04/12	3	29.82	1	28.90	29.00	2	98	2.03%
2019/03/21	1	27.95	0	0.00	27.85	1	72	1.38%
2019/03/19	0	0.00	0	27.90	27.75	0	71	-0.05%
2019/03/11	0	27.50	0	0.00	27.40	0	73	0.00%
2019/03/05	0	0.00	14	27.70	28.25	-14	77	-18.08%
2019/02/27	0	0.00	6.1	27.39	27.40	-6.1	70	-8.59%
2019/02/25	9	27.09	0	0.00	27.30	9	68	13.19%
2019/02/22	4	27.00	0	0.00	27.00	4	67	5.91%
2019/02/20	0	27.65	0	0.00	27.25	0	66	0.00%
2019/02/19	8	27.11	0	0.00	26.80	8	65	12.21%
2019/02/18	0	27.20	0	0.00	26.90	0	64	0.00%
2019/02/14	0	0.00	1	27.50	27.40	-1	63	-1.56%
2019/02/11	0	26.80	0	0.00	26.65	0	64	0.01%
2019/01/25	1	27.25	0	0.00	27.00	1	67	1.49%
2019/01/17	0	0.00	2	26.40	26.15	-2	66	-3.03%
2019/01/16	2	26.70	0	0.00	26.75	2	62	3.19%
2018/12/26	0	0.00	1	24.80	24.95	-1	90	-1.11%
2018/12/05	0	0.00	1	25.90	25.90	-1	89	-1.12%
2018/11/30	0	0.00	2	26.13	26.40	-2	95	-2.09%
2018/11/29	1	25.60	0	0.00	25.50	1	94	1.06%
2018/11/09	1	25.05	1	25.15	25.25	0	115	0.00%
2018/11/08	1	25.95	0	0.00	25.80	1	118	0.84%
2018/10/25	0	0.00	1	23.15	23.10	-1	135	-0.74%
2018/10/23	1	24.60	0	0.00	24.50	1	146	0.68%
2018/10/19	1	24.50	0	0.00	24.70	1	156	0.64%
2018/10/17	1	25.20	0	0.00	24.85	1	158	0.63%
2018/10/11	1	25.65	0	0.00	25.65	1	152	0.66%
2018/10/08	0	0.00	2	29.65	29.80	-2	151	-1.32%
2018/10/02	0	0.00	1	31.00	31.20	-1	149	-0.67%
2018/10/01	1	31.15	0	0.00	31.25	1	149	0.67%
2018/09/18	0	31.30	0	0.00	31.30	0	159	0.01%
2018/09/12	0	0.00	1	30.35	30.35	-1	162	-0.61%
2018/09/10	1	30.00	4	30.16	30.25	-3	163	-1.84%
2018/09/05	0	0.00	15	33.30	33.30	-15	155	-9.63%
2018/08/31	0	0.00	4	33.55	33.60	-4	163	-2.45%
2018/08/28	0	0.00	1	33.55	33.55	-1	169	-0.59%
2018/08/27	0	0.00	1	33.40	33.55	-1	170	-0.59%
2018/08/21	1	34.00	0	0.00	33.95	1	175	0.57%
2018/08/16	1.1	36.03	0	0.00	36.20	1.1	171	0.63%
2018/08/13	0	0.00	1	36.60	36.60	-1	160	-0.62%
2018/08/10	0	0.00	1	37.30	37.45	-1	160	-0.62%
2018/08/02	2	37.70	0	0.00	37.90	2	162	1.23%
2018/08/01	0	0.00	1	37.90	37.80	-1	160	-0.63%
2018/07/20	1	37.20	0	0.00	37.25	1	138	0.72%
2018/07/04	0	0.00	2	36.23	36.15	-2	199	-1.00%
2018/06/08	0.3	37.35	0	0.00	37.35	0.3	222	0.13%
2018/06/06	0	0.00	1	37.00	37.20	-1	220	-0.45%
2018/06/04	3	36.75	0	0.00	36.75	3	220	1.36%
2018/05/31	1	36.20	0	0.00	36.20	1	217	0.46%
2018/05/29	0	36.60	0	0.00	36.35	0	213	0.00%
2018/05/25	2	36.60	0	0.00	36.95	2	212	0.94%
2018/05/18	1	36.40	0	0.00	36.50	1	216	0.46%
2018/05/11	0	38.90	0	0.00	37.60	0	233	0.00%
2018/05/07	1	37.00	0	0.00	37.40	1	239	0.42%
2018/04/30	0	0.00	2	37.00	37.00	-2	248	-0.81%
2018/04/26	0	37.00	0	0.00	36.80	0	253	0.00%
2018/04/24	2	37.60	0	0.00	37.00	2	256	0.78%
2018/04/18	5	37.80	1	37.70	37.75	4	257	1.55%
2018/04/17	2	38.00	0	0.00	37.60	2	258	0.77%
2018/04/16	1	38.15	0	0.00	38.15	1	258	0.39%
2018/04/13	0	0.00	1	40.75	39.30	-1	254	-0.39%
2018/04/12	2	40.33	0	0.00	39.55	2	259	0.77%
2018/04/09	0	0.00	1	38.25	38.60	-1	271	-0.37%
2018/04/03	0	0.00	1	38.25	38.15	-1	271	-0.37%
2018/03/28	1	38.00	0	0.00	38.05	1	334	0.30%
2018/03/06	0	0.00	2	38.45	38.45	-2	588	-0.34%
2018/03/01	0	0.00	0.5	38.85	38.85	-0.5	596	-0.09%
2018/02/27	0	0.00	1	39.20	39.10	-1	599	-0.17%
2018/02/12	1	37.70	0	0.00	38.25	1	602	0.17%
2018/02/09	0.5	39.70	0	0.00	37.70	0.5	604	0.08%
2018/02/08	0	0.00	1	38.10	38.15	-1	604	-0.17%
2018/02/06	2.4	38.47	1	39.00	37.90	1.4	613	0.23%
2018/02/05	1	39.00	0	0.00	39.30	1	609	0.16%
2018/02/02	0	0.00	2	39.95	39.90	-2	611	-0.33%
2018/01/30	2	40.45	5	40.11	40.05	-3	642	-0.47%
2018/01/26	0	0.00	1	40.40	40.30	-1	648	-0.15%
2018/01/23	1	40.90	1	40.65	40.65	0	651	0.00%
2018/01/22	3	40.85	0	0.00	41.05	3	661	0.45%
2018/01/19	0	0.00	14	40.76	40.80	-14	674	-2.07%
2018/01/18	1	41.25	1	40.70	40.75	0	696	0.00%
2018/01/12	1	41.00	0	0.00	41.00	1	723	0.14%
2018/01/11	5	40.40	3	40.45	40.50	2	725	0.28%
2018/01/10	0	0.00	6	40.54	40.40	-6	731	-0.82%
2018/01/05	11	42.49	1	42.70	42.20	10	743	1.35%
2018/01/03	2	41.65	0	0.00	41.50	2	742	0.27%
2018/01/02	4	42.08	2	42.10	41.95	2	748	0.27%