鈦昇 (8027)-新光-台中券商分點個股進出

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

鈦昇

(8027)

可現股當沖

股價
88.4
漲跌
▲1.2
漲幅
+1.38%
成交量
536張
產業
上櫃電機機械類股
200人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

鈦昇 (8027)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
2024/12/17	2	88.35	3	88.03	88.40	-1	2,939	-0.03%
2024/12/16	1.1	88.05	0.5	87.46	87.20	0.6	3,029	0.02%
2024/12/13	0.1	90.70	41.6	89.14	89.90	-41.5	3,034	-1.37%
2024/12/12	3	91.50	4.2	92.05	91.60	-1.2	3,029	-0.04%
2024/12/11	3	92.34	2	92.50	91.70	1	3,054	0.03%
2024/12/10	2.1	94.10	3.2	93.63	92.50	-1.2	3,067	-0.04%
2024/12/09	1.1	95.18	0	0.00	94.50	1.1	3,120	0.04%
2024/12/06	1	95.10	13	94.38	95.10	-12	3,166	-0.38%
2024/12/05	4	93.73	1	93.20	94.00	3	3,243	0.09%
2024/12/04	10	94.20	0	0.00	94.50	10	3,301	0.30%
2024/12/03	5	93.72	3.1	93.31	93.10	2	3,448	0.06%
2024/12/02	2.1	92.29	0	0.00	92.10	2.1	3,861	0.05%
2024/11/29	0	0.00	1	92.99	92.70	-1	3,925	-0.03%
2024/11/28	1	91.70	3.2	91.60	92.00	-2.2	4,032	-0.05%
2024/11/27	8.3	93.45	0	0.00	91.20	8.3	4,120	0.20%
2024/11/26	1	96.00	0	96.30	96.00	1	4,185	0.02%
2024/11/25	5.2	99.06	6	99.12	97.60	-0.8	4,439	-0.02%
2024/11/22	4	96.13	4.1	96.95	95.80	-0.1	4,478	0.00%
2024/11/21	8	95.75	3	95.00	94.80	5	4,482	0.11%
2024/11/20	3	96.37	0	0.00	95.60	3	4,484	0.07%
2024/11/19	4	96.18	2	95.45	97.40	2	4,494	0.04%
2024/11/18	12.4	95.32	9.1	94.82	93.30	3.3	4,547	0.07%
2024/11/15	7.8	99.86	2.1	99.20	98.90	5.7	4,518	0.13%
2024/11/14	7.2	102.58	3.2	102.23	100.50	4	4,514	0.09%
2024/11/13	1.1	105.49	4	107.13	105.50	-2.9	4,480	-0.07%
2024/11/12	11.1	107.13	7	107.79	105.50	4.1	4,475	0.09%
2024/11/11	6.1	109.73	9.1	109.99	110.00	-3	4,458	-0.07%
2024/11/08	16.1	109.00	18	109.61	108.50	-1.9	4,424	-0.04%
2024/11/07	11.4	104.34	13	104.46	104.50	-1.6	4,363	-0.04%
2024/11/06	25.2	109.71	8	110.81	108.50	17.2	4,344	0.40%
2024/11/05	6	108.08	6	108.75	107.00	0	4,308	0.00%
2024/11/04	24.2	107.05	16.1	105.06	107.00	8.1	4,393	0.18%
2024/11/01	11.1	103.10	1	103.50	104.50	10.1	4,384	0.23%
2024/10/30	6	102.25	9	102.67	103.00	-3	4,442	-0.07%
2024/10/29	13	103.85	13	103.38	103.00	0	4,436	0.00%
2024/10/28	17.3	103.81	11	104.36	104.50	6.3	4,411	0.14%
2024/10/25	4.1	107.65	2	109.75	107.00	2.1	4,396	0.05%
2024/10/24	15.3	109.82	21	110.86	108.50	-5.8	4,391	-0.13%
2024/10/23	19	114.37	10.1	115.00	114.00	9	4,354	0.21%
2024/10/22	14.3	112.76	22.5	114.10	116.00	-8.2	4,314	-0.19%
2024/10/21	15	110.93	15	110.40	112.00	0	4,180	0.00%
2024/10/18	11.2	104.75	3	103.16	102.00	8.1	4,077	0.20%
2024/10/17	5	105.70	2.2	106.27	105.00	2.8	4,072	0.07%
2024/10/16	1	106.00	2	107.00	107.50	-1	4,079	-0.02%
2024/10/15	5	107.00	11.3	106.22	105.00	-6.3	4,111	-0.15%
2024/10/14	5	107.10	3	106.17	107.00	2	4,112	0.05%
2024/10/11	1.2	105.25	8	106.50	105.00	-6.8	4,119	-0.17%
2024/10/09	16.2	108.54	10	105.60	106.00	6.2	4,157	0.15%
2024/10/08	6	109.08	16	109.13	110.00	-10	4,140	-0.24%
2024/10/07	7.1	108.24	2	109.50	110.00	5.1	4,182	0.12%
2024/10/04	0	0.00	5	105.90	105.00	-5	4,239	-0.12%
2024/10/01	5.1	109.00	7	108.57	109.00	-1.9	4,343	-0.04%
2024/09/30	10	109.20	10	108.20	108.50	0	4,464	0.00%
2024/09/27	16	113.16	8.1	112.57	111.50	7.9	4,539	0.17%
2024/09/26	11.1	113.60	10.4	112.82	111.50	0.6	4,515	0.01%
2024/09/25	48.1	115.83	51.1	115.88	115.50	-3	4,548	-0.07%
2024/09/24	35	115.36	30	115.17	112.50	5	4,592	0.11%
2024/09/23	50	115.31	54.3	115.98	118.00	-4.3	4,465	-0.10%
2024/09/20	8.2	106.55	6.1	106.33	107.50	2.1	4,341	0.05%
2024/09/19	7	101.79	5.2	102.11	103.00	1.8	4,439	0.04%
2024/09/18	20	101.79	16.2	100.86	101.00	3.8	4,593	0.08%
2024/09/16	5.3	96.70	1.1	96.99	96.00	4.2	4,621	0.09%
2024/09/13	4	95.88	3	95.73	96.40	1	4,768	0.02%
2024/09/12	6	94.70	11	94.75	94.60	-5	4,807	-0.10%
2024/09/11	8	93.50	6.1	92.96	91.60	2	4,807	0.04%
2024/09/10	10.6	95.43	13.1	93.82	93.00	-2.5	4,889	-0.05%
2024/09/09	9.5	94.42	11.7	95.29	96.80	-2.2	4,864	-0.05%
2024/09/06	22.5	97.60	22	97.82	96.30	0.5	4,859	0.01%
2024/09/05	6	104.17	15	102.50	102.00	-9	4,826	-0.19%
2024/09/04	29.3	104.75	45	104.47	103.50	-15.8	4,795	-0.33%
2024/09/03	104.1	117.90	102.1	116.75	114.00	2.1	4,695	0.04%	大買/大賣/
2024/09/02	18.1	108.74	12	109.13	110.50	6.1	4,418	0.14%
2024/08/30	47	110.28	31.2	110.01	109.00	15.8	4,397	0.36%
2024/08/29	59.1	109.92	28	108.82	106.50	31.1	4,330	0.72%
2024/08/28	18.6	109.74	16.4	109.65	109.00	2.2	4,290	0.05%
2024/08/27	52	108.29	35.9	109.17	111.00	16.2	4,267	0.38%
2024/08/26	1	101.50	7	105.29	106.50	-6	4,087	-0.15%
2024/08/23	3	95.40	4.3	96.11	96.90	-1.3	4,205	-0.03%
2024/08/22	3.2	97.31	2	97.25	96.50	1.2	4,438	0.03%
2024/08/21	3.1	97.14	3	96.50	96.80	0.1	4,575	0.00%
2024/08/20	23.4	101.87	10	101.48	98.70	13.4	4,643	0.29%
2024/08/19	2	95.65	6	96.28	95.90	-4	4,608	-0.09%
2024/08/16	13.2	96.62	10	95.28	95.20	3.2	4,715	0.07%
2024/08/15	3.5	91.49	0	0.00	92.10	3.5	4,674	0.07%
2024/08/14	3	91.50	9.2	91.68	90.90	-6.2	4,673	-0.13%
2024/08/13	9	90.86	3	91.00	91.10	6	4,667	0.13%
2024/08/12	2	90.85	2.2	92.00	90.70	-0.2	4,662	0.00%
2024/08/09	10.3	88.27	12	89.42	88.60	-1.7	4,645	-0.04%
2024/08/08	10	84.64	8	85.83	84.80	2	4,621	0.04%
2024/08/07	4.2	88.86	2.5	88.42	89.30	1.7	4,598	0.04%
2024/08/06	17.9	80.55	10	80.80	83.30	7.9	4,564	0.17%
2024/08/05	0.2	88.30	1.7	88.30	88.30	-1.5	4,490	-0.03%
2024/08/02	9.7	100.38	9.7	99.89	98.10	0	4,506	0.00%
2024/08/01	1.2	107.13	4.2	107.61	109.00	-3	4,477	-0.07%
2024/07/31	3.2	106.44	3.2	105.52	105.00	0.1	4,514	0.00%
2024/07/30	8	103.63	9	104.50	106.50	-1	4,544	-0.02%
2024/07/29	1.1	107.64	5.3	103.72	102.00	-4.2	4,534	-0.09%
2024/07/26	3.3	109.07	2.1	110.13	108.50	1.2	4,505	0.03%
2024/07/23	1.4	114.14	3	111.52	111.50	-1.6	4,514	-0.04%
2024/07/22	5.4	112.00	8.2	111.83	111.50	-2.8	4,524	-0.06%
2024/07/19	2.2	118.23	1.5	118.63	117.00	0.7	4,517	0.02%
2024/07/18	2.5	118.46	11.4	120.05	121.50	-8.9	4,559	-0.20%
2024/07/17	7.3	122.77	8	123.19	123.00	-0.8	4,550	-0.02%
2024/07/16	6.5	121.67	7.4	121.65	121.00	-0.9	4,565	-0.02%
2024/07/15	6.3	124.76	3.1	124.18	124.50	3.3	4,585	0.07%
2024/07/12	5	126.40	2	126.75	126.00	3	4,604	0.06%
2024/07/11	16	131.25	11	129.46	128.50	5	4,639	0.11%
2024/07/10	13.1	130.24	20.1	131.83	131.00	-7	4,618	-0.15%
2024/07/09	16.2	129.29	20	129.92	129.50	-3.8	4,614	-0.08%
2024/07/08	39.4	129.28	22.6	127.88	127.50	16.8	4,602	0.37%
2024/07/05	47.6	136.09	30.1	136.25	135.00	17.5	4,590	0.38%
2024/07/04	18.8	132.00	25.1	133.45	137.00	-6.3	4,477	-0.14%
2024/07/03	30.2	127.62	33.3	129.64	130.00	-3.1	4,389	-0.07%
2024/07/02	10.6	125.31	5.5	124.36	123.00	5.1	4,377	0.12%
2024/07/01	13.2	127.23	12.3	127.10	127.00	0.9	4,431	0.02%
2024/06/28	27	130.56	12.3	131.22	128.50	14.7	4,406	0.33%
2024/06/27	11.5	139.83	9.1	139.40	141.00	2.4	4,242	0.06%
2024/06/26	49.3	141.18	45.4	140.78	141.50	4	4,222	0.09%
2024/06/25	67.4	136.00	69.1	136.39	138.50	-1.8	4,088	-0.04%
2024/06/24	40.2	131.66	40	132.51	129.50	0.2	3,917	0.00%
2024/06/21	31.8	127.36	155	127.65	131.00	-123.2	3,741	-3.29%	大賣/鉅額交易
2024/06/20	142.4	127.61	39.2	126.62	130.50	103.2	3,639	2.84%	大買/鉅額交易
2024/06/19	11.3	120.52	5	120.40	119.00	6.3	3,486	0.18%
2024/06/18	7	120.79	15	119.43	119.00	-8	3,438	-0.23%
2024/06/17	38.4	122.83	35.3	122.17	121.50	3.1	3,427	0.09%
2024/06/14	5.1	117.52	7.1	117.99	118.00	-1.9	3,376	-0.06%
2024/06/13	15.2	118.49	10.2	116.86	116.50	5	3,362	0.15%
2024/06/12	10.1	119.30	12	119.54	119.00	-1.9	3,346	-0.06%
2024/06/11	4.2	117.86	3.1	116.87	117.00	1.1	3,340	0.03%
2024/06/07	8.1	119.38	11	119.59	119.50	-2.9	3,350	-0.09%
2024/06/06	37.2	120.30	15.1	121.80	117.50	22.1	3,339	0.66%
2024/06/05	8	119.88	6.2	119.28	117.00	1.8	3,245	0.06%
2024/06/04	5.1	116.57	7.4	116.00	116.00	-2.3	3,270	-0.07%
2024/06/03	11.2	117.44	13.1	117.79	119.50	-2	3,312	-0.06%
2024/05/31	7.3	115.25	14.2	114.92	115.50	-6.9	3,283	-0.21%
2024/05/30	7.5	117.79	17.4	118.14	115.50	-9.9	3,255	-0.30%
2024/05/29	36.1	121.69	48.4	122.85	123.50	-12.3	3,229	-0.38%
2024/05/28	50.3	116.54	77	117.03	116.50	-26.7	3,129	-0.85%
2024/05/27	5	105.70	34.3	108.62	110.50	-29.3	2,909	-1.01%
2024/05/24	39.2	99.23	35.5	100.01	100.50	3.7	2,882	0.13%
2024/05/23	11.1	97.16	4	96.40	95.40	7.1	2,918	0.24%
2024/05/22	20.1	99.20	29	98.24	98.90	-8.9	3,013	-0.30%
2024/05/21	1	93.50	1	93.99	93.00	0	2,961	0.00%
2024/05/20	1	93.30	1	94.40	92.70	0	2,991	0.00%
2024/05/17	1	93.10	3	94.10	94.90	-2	3,030	-0.07%
2024/05/16	1.1	93.91	7.1	93.72	94.00	-6	3,084	-0.19%
2024/05/15	2	93.20	1	93.10	92.90	1	3,155	0.03%
2024/05/14	3	94.03	2	93.00	93.80	1	3,216	0.03%
2024/05/13	3.1	92.66	1	92.10	92.00	2	3,247	0.06%
2024/05/10	5	92.96	7	92.79	93.50	-2	3,270	-0.06%
2024/05/09	8	93.84	5	94.08	92.90	3	3,294	0.09%
2024/05/08	12	95.83	18	96.23	96.40	-6	3,343	-0.18%
2024/05/07	7	95.00	11	95.26	95.00	-4	3,360	-0.12%
2024/05/06	9	93.30	8	94.96	92.50	1	3,354	0.03%
2024/05/03	12.3	93.89	17	92.26	91.50	-4.7	3,407	-0.14%
2024/05/02	4	92.08	7	92.70	94.10	-3	3,466	-0.09%
2024/04/30	0	0.00	1	92.10	92.70	-1	3,713	-0.03%
2024/04/29	8	92.74	4	92.25	92.40	4	3,790	0.11%
2024/04/26	7.1	94.24	2	96.37	92.60	5.1	3,896	0.13%
2024/04/25	3	94.57	10	97.71	94.50	-7	4,034	-0.17%
2024/04/24	4	95.45	25	95.30	97.70	-21	4,137	-0.51%
2024/04/23	16	91.44	8	93.08	91.10	8	4,134	0.19%
2024/04/22	11.2	92.15	16	91.14	90.20	-4.8	4,222	-0.11%
2024/04/19	14.3	95.81	3	96.27	94.60	11.3	4,352	0.26%
2024/04/18	10.1	99.67	6	99.93	99.60	4.1	4,290	0.10%
2024/04/17	7	99.80	9.3	99.62	99.20	-2.3	4,268	-0.05%
2024/04/16	12.2	94.80	4.1	93.95	94.60	8.1	4,217	0.19%
2024/04/15	5	97.24	3.2	97.22	96.60	1.8	4,193	0.04%
2024/04/12	8.1	100.42	8	100.53	100.50	0.1	4,184	0.00%
2024/04/11	6.2	97.97	10.1	99.07	99.50	-3.9	4,166	-0.09%
2024/04/10	1.1	95.76	1.2	95.72	95.50	-0.1	4,100	0.00%
2024/04/09	13.5	95.30	10.5	95.67	93.80	3.1	4,093	0.08%
2024/04/08	33.2	98.88	32	98.72	98.10	1.2	4,046	0.03%
2024/04/03	31.2	99.88	20	100.89	102.50	11.1	3,948	0.28%
2024/04/02	19.4	98.15	15	98.34	98.10	4.4	3,829	0.12%
2024/04/01	15	96.15	15	96.28	96.00	0	3,761	0.00%
2024/03/29	1.1	93.55	2	93.65	93.40	-0.9	3,725	-0.02%
2024/03/28	8.1	93.16	6	93.72	91.60	2.1	3,701	0.06%
2024/03/27	1	95.90	8	95.16	95.90	-7	3,660	-0.19%
2024/03/26	7	93.44	3	93.13	92.20	4	3,629	0.11%
2024/03/25	6	95.23	0	0.00	94.70	6	3,606	0.17%
2024/03/22	2	93.00	0	0.00	91.90	2	3,585	0.06%
2024/03/21	0.1	94.40	0	0.00	93.00	0.1	3,572	0.00%
2024/03/20	9	94.50	1	94.80	93.00	8	3,564	0.22%
2024/03/19	2	96.00	4	95.23	95.50	-2	3,543	-0.06%
2024/03/18	4	90.73	2.1	91.46	91.70	1.9	3,491	0.05%
2024/03/15	3	89.90	2.5	90.40	89.50	0.5	3,467	0.01%
2024/03/14	5	92.54	5.4	91.77	91.80	-0.4	3,432	-0.01%
2024/03/13	7.3	97.22	2	96.80	94.80	5.3	3,379	0.16%
2024/03/12	6.3	98.93	12	99.51	99.00	-5.8	3,331	-0.17%
2024/03/11	4	99.25	7	96.56	97.80	-3	3,289	-0.09%
2024/03/08	10	95.47	6.5	94.93	93.70	3.5	3,237	0.11%
2024/03/07	17.1	98.36	21	99.20	100.00	-3.9	3,160	-0.12%
2024/03/06	2	98.40	13.5	97.25	97.80	-11.5	3,074	-0.37%
2024/03/05	7	95.34	6.2	95.05	96.40	0.8	3,038	0.03%
2024/03/04	7	97.02	9	97.88	95.40	-2	2,995	-0.07%
2024/03/01	20	97.07	6	98.88	97.30	14	2,938	0.48%
2024/02/29	6.1	96.16	5.1	97.13	97.60	1	2,859	0.03%
2024/02/27	32.1	97.83	18.7	97.90	96.10	13.4	2,840	0.47%
2024/02/26	25.1	102.52	27.4	103.82	103.00	-2.3	2,720	-0.08%
2024/02/23	38.4	98.55	17	98.52	98.90	21.4	2,594	0.82%
2024/02/22	26.4	96.22	16.8	95.03	95.10	9.6	2,461	0.39%
2024/02/21	6	95.18	7	94.77	95.10	-1	2,385	-0.04%
2024/02/20	9.4	94.36	24	94.18	95.10	-14.6	2,349	-0.62%
2024/02/19	19.2	94.13	13	94.19	93.60	6.2	2,296	0.27%
2024/02/16	9.4	93.29	7.1	93.47	94.90	2.3	2,233	0.10%
2024/02/15	34.1	91.79	23.1	91.81	91.30	11	2,157	0.51%
2024/02/05	4	87.09	14	88.87	89.50	-10	2,096	-0.48%
2024/02/02	11.5	89.40	17	88.81	88.10	-5.5	2,054	-0.27%
2024/02/01	16	90.45	1.2	89.57	89.40	14.8	2,020	0.73%
2024/01/31	35.2	90.84	38.3	90.77	90.60	-3.1	1,985	-0.16%
2024/01/30	22	88.36	43.3	88.59	88.80	-21.3	1,901	-1.12%
2024/01/29	13.6	87.51	10.1	87.71	87.70	3.6	1,850	0.19%
2024/01/26	44	88.50	36.2	89.13	87.00	7.9	1,814	0.43%
2024/01/25	85.1	87.61	61	87.18	88.30	24.1	1,712	1.41%
2024/01/24	79.3	90.57	112	91.91	87.60	-32.7	1,612	-2.03%	大賣/
2024/01/23	58.3	86.32	12	86.95	88.30	46.3	1,348	3.43%
2024/01/22	43.1	85.00	40	85.29	86.20	3.1	1,259	0.25%
2024/01/19	30	82.96	30.3	83.55	84.70	-0.3	1,127	-0.03%
2024/01/18	26	79.61	16	78.80	82.20	10	957	1.04%
2024/01/17	10	80.15	8	79.46	79.20	2	820	0.24%
2024/01/16	23.1	79.61	33	79.76	80.10	-9.9	757	-1.31%
2024/01/15	42.3	76.89	9	78.60	78.90	33.2	650	5.11%
2024/01/12	2	72.20	1	72.30	72.20	1	486	0.21%
2024/01/11	1	72.40	1	72.80	71.20	0	481	0.00%
2024/01/10	0	0.00	2	70.60	70.70	-2	464	-0.43%
2024/01/09	0	0.00	3	70.83	71.80	-3	461	-0.65%
2024/01/08	6	72.10	24	71.98	71.70	-18	452	-3.98%
2024/01/05	1	69.92	3	72.04	72.20	-2	428	-0.47%
2024/01/04	0.3	69.20	2	70.10	68.60	-1.7	394	-0.43%
2024/01/03	1	68.71	6	69.10	69.10	-5	393	-1.27%
2024/01/02	3	66.17	0	0.00	68.10	3	412	0.73%
2023/12/29	0	65.10	0	0.00	65.30	0	402	0.00%
2023/12/28	0	0.00	0	64.40	63.60	0	404	0.00%
2023/12/26	3	64.33	1	64.20	64.10	2	433	0.46%
2023/12/25	1	61.80	0	0.00	62.00	1	429	0.23%
2023/12/22	0	0.00	1	62.00	61.80	-1	434	-0.23%
2023/12/21	1	63.00	0	0.00	62.40	1	434	0.23%
2023/12/15	0	0.00	1	64.90	64.50	-1	495	-0.20%
2023/12/13	2	66.60	0	0.00	66.40	2	520	0.38%
2023/12/12	2	66.20	0	0.00	66.00	2	525	0.38%
2023/12/07	0	67.40	0	0.00	67.00	0	543	0.00%
2023/12/05	0	0.00	2	65.70	65.40	-2	562	-0.36%
2023/11/30	1	68.80	0	0.00	68.50	1	588	0.17%
2023/11/29	1	69.70	0	0.00	68.30	1	617	0.16%
2023/11/27	0	0.00	1	68.50	68.00	-1	651	-0.15%
2023/11/24	2	67.90	2	68.90	69.50	0	666	0.00%
2023/11/17	0	0.00	1	66.00	66.00	-1	1,096	-0.09%
2023/11/16	2	64.80	0	0.00	65.00	2	1,111	0.18%
2023/11/13	5	64.04	3	65.50	63.70	2	1,294	0.15%
2023/11/09	1	63.20	0	0.00	63.20	1	1,425	0.07%
2023/11/03	0	0.00	3.2	64.26	64.70	-3.2	1,639	-0.20%
2023/11/02	1	63.30	0	0.00	63.60	1	1,902	0.05%
2023/11/01	0	0.00	1	62.70	62.10	-1	2,118	-0.05%
2023/10/31	1	62.00	0	0.00	61.90	1	2,232	0.04%
2023/10/30	1	63.50	0	0.00	63.30	1	2,269	0.04%
2023/10/27	0	0.00	2	63.50	63.00	-2	2,518	-0.08%
2023/10/26	0	0.00	1	63.70	63.50	-1	2,705	-0.04%
2023/10/25	1	64.50	0	0.00	64.50	1	2,729	0.04%
2023/10/24	1	63.50	3	63.90	63.90	-2	2,745	-0.07%
2023/10/23	2	64.25	0	0.00	62.50	2	2,771	0.07%
2023/10/20	3	62.23	5	62.96	62.60	-2	2,810	-0.07%
2023/10/19	1	60.30	0	0.00	61.60	1	2,855	0.04%
2023/10/18	2	61.60	0	0.00	61.30	2	2,866	0.07%
2023/10/17	1	64.10	1	63.50	63.50	0	2,898	0.00%
2023/10/16	0	0.00	1	62.80	63.00	-1	2,917	-0.03%
2023/10/13	0	0.00	2	63.95	64.20	-2	2,980	-0.07%
2023/10/12	1	63.40	2	64.25	64.40	-1	3,023	-0.03%
2023/10/11	1.1	63.23	5	63.34	63.20	-3.9	3,067	-0.13%
2023/10/06	10.1	65.64	10	64.60	63.80	0.1	3,066	0.00%
2023/10/05	1	68.90	2	69.00	68.80	-1	3,029	-0.03%
2023/10/04	6	68.60	2	68.40	68.40	4	3,033	0.13%
2023/10/03	2	70.45	0	0.00	70.00	2	3,048	0.07%
2023/10/02	4	70.95	4	71.55	71.20	0	3,048	0.00%
2023/09/28	2	69.60	4	70.03	70.50	-2	3,037	-0.07%
2023/09/27	3	70.20	0.1	69.20	70.30	2.9	3,041	0.10%
2023/09/26	6	69.73	3.1	69.58	68.80	2.9	3,047	0.10%
2023/09/25	9	70.78	5	70.44	70.20	4	3,050	0.13%
2023/09/22	8	69.51	11	69.49	70.00	-3	3,030	-0.10%
2023/09/21	1	67.30	0	0.00	67.20	1	3,020	0.03%
2023/09/20	3	69.93	2	70.15	68.40	1	3,015	0.03%
2023/09/19	8	70.45	8	70.46	69.60	0	2,997	0.00%
2023/09/15	0	68.60	1	68.70	68.40	-1	2,981	-0.03%
2023/09/14	0	0.00	10	68.54	68.70	-10	2,986	-0.33%
2023/09/13	1	67.20	1	67.20	67.20	0	2,999	0.00%
2023/09/12	1	66.80	7	67.20	66.50	-6	3,049	-0.20%
2023/09/11	2.1	67.38	12	66.94	66.70	-9.9	3,059	-0.32%
2023/09/08	5	69.18	1	68.91	68.90	4	3,059	0.13%
2023/09/07	1	68.60	6	69.03	70.00	-5	3,120	-0.16%
2023/09/06	2	68.80	1.4	69.09	68.70	0.6	3,131	0.02%
2023/09/05	4	69.45	4	69.30	68.80	0	3,150	0.00%
2023/09/04	5	69.10	2.4	69.24	69.10	2.6	3,248	0.08%
2023/09/01	8	72.63	4	73.85	72.00	4	3,322	0.12%
2023/08/30	6	73.32	32	72.62	72.40	-26	3,397	-0.77%
2023/08/29	5	72.94	10	73.59	73.80	-5	3,427	-0.15%
2023/08/28	8	73.39	2	74.25	72.90	6	3,423	0.18%
2023/08/25	25	76.17	19	75.47	74.80	6	3,394	0.18%
2023/08/24	48.1	76.82	51	77.42	76.90	-2.9	3,320	-0.09%
2023/08/23	29	74.55	32	73.87	75.20	-3	3,104	-0.10%
2023/08/22	4	69.50	8	69.80	68.90	-4	2,980	-0.13%
2023/08/21	14	70.22	5	70.32	69.70	9	2,962	0.30%
2023/08/18	8	72.76	7	72.09	71.80	1	2,932	0.03%
2023/08/17	29	73.92	23	73.92	74.10	6	2,893	0.21%
2023/08/16	43	71.88	28	72.34	72.50	15	2,773	0.54%
2023/08/15	15.6	69.43	21	68.82	68.60	-5.4	2,659	-0.20%
2023/08/14	0	0.00	1	67.50	67.20	-1	2,633	-0.04%
2023/08/11	17	68.52	24	69.50	69.20	-7	2,604	-0.27%
2023/08/10	8	67.23	14	67.05	67.10	-6	2,550	-0.24%
2023/08/09	25	71.01	15.1	72.02	70.20	10	2,505	0.40%
2023/08/08	101.2	75.10	134.1	74.34	74.50	-32.9	2,423	-1.36%	大買/大賣/
2023/08/07	67	72.39	50	73.03	75.00	17	2,170	0.78%
2023/08/04	22.1	67.50	18	67.77	68.20	4.1	1,967	0.21%
2023/08/02	4	62.00	3.2	62.06	62.00	0.8	1,858	0.04%
2023/08/01	98.2	68.95	70	66.98	64.60	28.2	1,839	1.53%
2023/07/31	29	66.58	25	67.18	68.50	4	1,593	0.25%
2023/07/28	1	62.30	1	62.00	62.70	0	1,411	0.00%
2023/07/27	2	62.05	1	61.80	61.60	1	1,389	0.07%
2023/07/26	5	63.14	1	62.00	62.50	4	1,374	0.29%
2023/07/25	10	64.30	8	63.80	63.40	2	1,348	0.15%
2023/07/24	9	63.00	10	63.36	63.00	-1	1,313	-0.08%
2023/07/21	0	0.00	1	60.50	61.10	-1	1,261	-0.08%
2023/07/20	11	61.62	11	62.01	61.40	0	1,249	0.00%
2023/07/19	2	61.15	2.1	59.88	59.70	-0.1	1,216	-0.01%
2023/07/18	16	63.64	10	64.12	62.00	6	1,195	0.50%
2023/07/17	11	60.75	14	61.09	62.20	-3	1,131	-0.27%
2023/07/14	12	59.42	24	60.19	61.00	-12	1,091	-1.10%
2023/07/13	1	58.30	1	58.20	57.00	0	1,047	0.00%
2023/07/12	0	0.00	0	56.40	56.60	0	1,038	0.00%
2023/07/11	2	56.20	0	0.00	56.00	2	1,035	0.19%
2023/07/10	5	57.84	12	57.04	57.20	-7	1,031	-0.68%
2023/07/07	1	55.80	1	55.90	54.80	0	1,013	0.00%
2023/07/06	4	56.78	2.1	56.62	56.50	1.9	1,012	0.19%
2023/07/05	0	0.00	1	57.00	56.40	-1	1,009	-0.10%
2023/07/04	4	58.30	9	58.36	57.90	-5	1,017	-0.49%
2023/07/03	1	57.20	2	57.10	57.00	-1	1,001	-0.10%
2023/06/30	0	58.20	6	58.03	57.80	-6	992	-0.60%
2023/06/28	0	0.00	5	58.08	57.60	-5	985	-0.51%
2023/06/27	2	58.20	0	0.00	57.60	2	987	0.20%
2023/06/26	4	58.95	1.1	58.33	58.30	2.9	986	0.30%
2023/06/21	2	60.70	1.6	60.80	60.70	0.4	972	0.04%
2023/06/19	2	62.40	3	61.90	61.90	-1	964	-0.10%
2023/06/16	11	62.35	20	62.70	61.80	-9	945	-0.95%
2023/06/15	0	0.00	4.5	60.58	60.30	-4.5	891	-0.50%
2023/06/14	0.5	61.30	10	61.15	61.30	-9.6	874	-1.09%
2023/06/13	32.4	62.19	64	62.40	61.30	-31.6	863	-3.66%
2023/06/12	10	58.49	6	59.58	60.90	4	794	0.50%
2023/06/09	21	60.20	3	60.27	60.10	18	764	2.35%
2023/06/08	79.3	60.55	103	61.02	61.30	-23.7	737	-3.21%	大賣/
2023/06/07	71	58.68	26	59.43	59.10	45	629	7.15%
2023/06/06	12	55.99	11	55.41	55.80	1	520	0.19%
2023/06/05	9	55.74	8	55.55	55.60	1	452	0.22%
2023/06/02	8	52.97	10.1	52.78	52.10	-2.1	406	-0.50%
2023/06/01	8.1	46.72	29	49.80	49.80	-21	357	-5.86%
2023/05/31	0	45.45	2	45.45	45.30	-2	344	-0.58%
2023/05/30	0	46.00	0	0.00	45.20	0	343	0.01%
2023/05/26	2	46.25	2	46.28	46.25	0	340	0.00%
2023/05/25	0	0.00	2	46.03	46.25	-2	342	-0.58%
2023/05/22	2	46.10	0	0.00	46.05	2	356	0.56%
2023/05/19	0	45.00	0	0.00	45.60	0	357	0.00%
2023/05/11	0	42.05	0	0.00	42.05	0	341	0.00%
2023/05/09	1.1	45.72	0	0.00	45.65	1.1	312	0.34%
2023/05/08	0	49.50	0	0.00	46.45	0	306	0.01%
2023/05/05	8	50.05	8	49.72	50.30	0	286	0.00%
2023/05/04	0	0.00	11	49.85	50.30	-11	286	-3.84%
2023/05/03	4	50.25	0	0.00	50.30	4	280	1.43%
2023/05/02	6	50.50	0	0.00	50.80	6	280	2.14%
2023/04/28	0	50.80	0	0.00	51.00	0	282	0.01%
2023/04/26	0	0.00	2	50.50	51.00	-2	267	-0.75%
2023/04/25	0	51.30	0	50.80	51.00	0	266	0.00%
2023/04/24	1	51.11	0	0.00	51.60	1	262	0.40%
2023/04/21	15	52.23	1	53.20	52.10	14	258	5.41%
2023/04/20	9	52.40	1	52.40	52.40	8	256	3.11%
2023/04/19	1	54.50	24	54.55	54.50	-23	255	-8.99%
2023/04/18	2	54.70	0	0.00	55.10	2	250	0.80%
2023/04/17	0	54.06	3.1	53.65	53.80	-3.1	245	-1.26%
2023/04/13	1	53.80	2	53.60	53.40	-1	246	-0.41%
2023/04/12	2	54.60	0	0.00	54.60	2	243	0.82%
2023/04/11	0	56.52	0	56.17	54.90	0	242	0.00%
2023/04/10	2	56.50	1	56.70	56.20	1	235	0.43%
2023/04/07	4	56.47	1.1	56.69	56.60	2.9	228	1.28%
2023/04/06	1	53.70	1	53.60	53.90	0	209	0.01%
2023/03/30	0	53.50	0	0.00	53.10	0	215	0.00%
2023/03/29	0	53.10	0	0.00	53.80	0	214	0.00%
2023/03/28	0	53.10	0	0.00	53.20	0	216	0.00%
2023/03/27	0	53.50	0	0.00	54.10	0	214	0.00%
2023/03/24	0	0.00	1	53.40	53.30	-1	211	-0.47%
2023/03/23	0	53.80	0	0.00	53.80	0	210	0.01%
2023/03/22	0	53.10	2	53.40	53.30	-2	208	-0.94%
2023/03/21	0	52.70	0	0.00	52.00	0	206	0.00%
2023/03/20	0	49.95	0	0.00	51.10	0	207	0.00%
2023/03/17	0.1	53.40	0	0.00	51.00	0.1	207	0.05%
2023/03/15	0	51.10	6	50.50	50.60	-6	209	-2.86%
2023/03/14	6	50.90	0	0.00	50.80	6	214	2.80%
2023/03/10	11	52.60	2	52.00	51.90	9	217	4.13%
2023/03/09	1	53.30	0	0.00	53.30	1	223	0.45%
2023/03/07	26	53.57	0	0.00	53.60	26	233	11.14%
2023/03/06	0	53.90	1	52.80	53.20	-1	233	-0.43%
2023/03/02	0	52.60	0	0.00	52.30	0	235	0.00%
2023/02/24	0	53.40	0	0.00	52.80	0	241	0.02%
2023/02/23	2	53.90	1	53.90	53.30	1	241	0.41%
2023/02/22	1	52.70	2	52.75	53.30	-1	240	-0.41%
2023/02/21	2	54.40	0	0.00	54.10	2	237	0.84%
2023/02/20	3	54.10	0	0.00	53.90	3	237	1.26%
2023/02/13	0	53.50	2	52.80	52.70	-2	254	-0.79%
2023/02/10	0	53.40	1	53.40	52.80	-1	258	-0.39%
2023/02/09	1	54.17	0	0.00	53.40	1	266	0.39%
2023/02/08	2	53.30	1	53.40	53.30	1	266	0.38%
2023/02/07	1	53.10	1	53.00	53.00	0	267	0.00%
2023/02/06	1	52.40	10	52.20	52.30	-9	270	-3.32%
2023/02/03	5	53.30	1	53.10	53.10	4	276	1.45%
2023/02/02	6	53.30	0	0.00	53.80	6	278	2.16%
2023/02/01	1	52.70	3	52.87	52.90	-2	279	-0.71%
2023/01/31	3	52.97	0	0.00	52.50	3	283	1.06%
2023/01/30	1	51.10	0	0.00	51.70	1	287	0.35%
2023/01/17	0	50.30	0	0.00	50.50	0	292	0.00%
2023/01/16	0	54.70	0	0.00	50.50	0	307	0.00%
2023/01/10	0	0.00	2	50.75	50.60	-2	318	-0.63%
2023/01/09	1	50.50	0	0.00	50.20	1	323	0.31%
2023/01/05	0	0.00	2.5	50.03	50.00	-2.5	341	-0.73%
2023/01/04	0	0.00	0	50.30	50.10	0	350	0.00%
2022/12/28	0	50.80	2	50.30	50.40	-2	369	-0.54%
2022/12/20	0	0.00	2	51.85	51.90	-2	395	-0.51%
2022/12/19	0	0.00	1	53.50	53.10	-1	403	-0.25%
2022/12/16	0	0.00	1	53.90	54.40	-1	403	-0.25%
2022/12/09	1	54.70	0	0.00	54.30	1	420	0.24%
2022/12/08	0	55.00	0	0.00	55.40	0	441	0.00%
2022/12/07	1	55.30	1	55.20	54.60	0	446	0.00%
2022/12/06	0	0.00	1	55.90	55.30	-1	448	-0.22%
2022/12/01	2	58.30	0	0.00	57.50	2	453	0.44%
2022/11/30	1	56.20	0	0.00	57.60	1	462	0.22%
2022/11/29	2	55.95	0	0.00	55.90	2	459	0.44%
2022/11/24	1	54.40	1	54.80	54.90	0	472	0.00%
2022/11/22	0	0.00	4	53.30	53.30	-4	483	-0.83%
2022/11/21	0	0.00	3	54.33	53.80	-3	500	-0.60%
2022/11/18	0	0.00	1	54.50	54.50	-1	511	-0.20%
2022/11/16	0	0.00	2	55.10	55.10	-2	520	-0.38%
2022/11/15	2	55.20	1	54.70	54.10	1	521	0.19%
2022/11/14	3	54.30	3	54.30	54.30	0	519	0.00%
2022/11/07	2	52.15	0	0.00	51.70	2	558	0.36%
2022/11/02	1	52.50	0	0.00	52.50	1	558	0.18%
2022/11/01	0	0.00	1	51.90	52.20	-1	573	-0.17%
2022/10/31	2	50.65	1	51.00	51.00	1	570	0.18%
2022/10/24	11	52.94	11	53.15	53.00	0	562	0.00%
2022/10/19	0	52.50	0	0.00	52.30	0	548	0.00%
2022/10/14	2	52.50	2	51.70	52.90	0	554	0.00%
2022/10/12	3	50.47	0	0.00	51.40	3	538	0.56%
2022/10/11	0	52.60	1	56.60	52.20	-1	534	-0.19%
2022/10/07	1	57.10	0	0.00	57.20	1	534	0.19%
2022/10/06	1	56.10	1	56.20	56.10	0	532	0.00%
2022/10/05	1	56.00	0	0.00	54.60	1	532	0.19%
2022/10/03	0	54.90	0	0.00	54.40	0	537	0.00%
2022/09/30	0	52.65	1	53.40	54.40	-1	541	-0.18%
2022/09/29	1	53.50	0	0.00	53.60	1	540	0.19%
2022/09/27	2	58.00	1	58.90	58.90	1	531	0.19%
2022/09/26	0	0.00	1	59.40	58.00	-1	530	-0.19%
2022/09/22	2	60.60	0	0.00	60.60	2	534	0.37%
2022/09/20	1	61.60	1	61.40	61.40	0	553	0.00%
2022/09/16	0	62.70	0	0.00	62.60	0	554	0.00%
2022/09/15	10	65.46	0	0.00	63.90	10	556	1.80%
2022/09/14	8	64.98	1	65.80	65.80	7	547	1.28%
2022/09/13	9	66.06	1	65.40	64.80	8	550	1.45%
2022/09/07	2	65.00	1	65.00	64.00	1	595	0.17%
2022/09/06	2	66.95	12	68.12	66.00	-10	595	-1.68%
2022/09/02	1	72.90	1	72.60	72.60	0	594	0.00%
2022/08/31	0	0.00	4	73.68	73.90	-4	593	-0.67%
2022/08/30	1	72.30	0	0.00	72.80	1	602	0.17%
2022/08/29	0	73.00	1	72.40	72.20	-1	607	-0.16%
2022/08/26	3	73.43	1	73.90	73.70	2	629	0.32%
2022/08/25	3	71.90	2	72.65	71.50	1	691	0.14%
2022/08/18	2	70.45	15	70.54	70.80	-13	836	-1.55%
2022/08/17	0	0.00	2	68.70	69.50	-2	854	-0.23%
2022/08/16	1	67.30	0	0.00	67.50	1	856	0.12%
2022/08/15	0	0.00	1	66.60	67.60	-1	857	-0.12%
2022/08/12	1	62.51	2	64.70	64.70	-1	856	-0.12%
2022/08/11	0	0.00	1	62.00	61.80	-1	858	-0.12%
2022/08/08	2	61.50	1	61.30	61.60	1	898	0.11%
2022/08/05	0	0.00	1	65.70	65.40	-1	886	-0.11%
2022/08/02	0	0.00	1	64.70	64.00	-1	917	-0.11%
2022/08/01	7	67.24	0	67.50	67.30	7	942	0.74%
2022/07/25	0	0.00	1	66.40	67.00	-1	997	-0.10%
2022/07/22	1	67.50	2	67.20	67.20	-1	997	-0.10%
2022/07/21	1	67.40	0	0.00	67.50	1	1,003	0.10%
2022/07/20	1	65.20	1	65.50	65.00	0	1,002	0.00%
2022/07/18	2	66.50	0	0.00	65.60	2	1,013	0.20%
2022/07/15	0	0.00	1	64.10	65.40	-1	1,020	-0.10%
2022/07/13	0	0.00	1	60.80	60.80	-1	1,009	-0.10%
2022/07/12	0	0.00	25.1	59.73	59.00	-25.1	1,009	-2.49%
2022/07/11	12	62.17	0	0.00	62.40	12	1,006	1.19%
2022/07/08	1	63.50	0	0.00	63.50	1	1,010	0.10%
2022/07/07	0	0.00	6	61.95	62.30	-6	1,007	-0.60%
2022/07/06	2	62.90	0	0.00	62.40	2	1,004	0.20%
2022/07/05	5	64.96	0	0.00	65.00	5	1,004	0.50%
2022/07/04	1	64.20	0	0.00	63.50	1	1,008	0.10%
2022/07/01	0	0.00	1	67.00	64.10	-1	1,054	-0.09%
2022/06/30	3	67.20	2	67.25	66.70	1	1,062	0.09%
2022/06/29	2	67.40	5	67.64	67.50	-3	1,090	-0.28%
2022/06/28	15	67.42	3	67.43	67.20	12	1,088	1.10%
2022/06/27	17	65.85	0	0.00	66.30	17	1,089	1.56%
2022/06/24	1	64.60	0	0.00	64.10	1	1,092	0.09%
2022/06/22	1	66.00	0	0.00	65.10	1	1,088	0.09%
2022/06/21	0	0.00	1	66.50	67.30	-1	1,080	-0.09%
2022/06/20	3	68.33	5	68.38	67.00	-2	1,075	-0.19%
2022/06/17	1	70.00	3	70.10	70.10	-2	1,064	-0.19%
2022/06/16	3	72.53	0	0.00	71.70	3	1,049	0.29%
2022/06/15	3	74.67	3	74.53	74.10	0	1,028	0.00%
2022/06/14	0	0.00	2	74.95	75.90	-2	1,023	-0.20%
2022/06/13	10	75.53	11	75.90	75.80	-1	1,016	-0.10%
2022/06/10	3	77.90	0	0.00	78.00	3	1,008	0.30%
2022/06/09	6	77.92	3	77.87	78.00	3	1,005	0.30%
2022/06/08	8	78.24	24	77.57	77.30	-16	999	-1.60%
2022/06/07	1	78.30	3	78.53	78.50	-2	985	-0.20%
2022/06/06	28	80.05	5	79.68	79.00	23	975	2.36%
2022/06/02	17	82.28	12	83.03	81.30	5	954	0.52%
2022/06/01	9	81.80	12	81.89	81.50	-3	882	-0.34%
2022/05/31	10.1	80.88	10	81.07	81.70	0.1	861	0.01%
2022/05/30	7	78.80	2	78.30	79.30	5	814	0.61%
2022/05/27	0	0.00	3	77.90	77.20	-3	810	-0.37%
2022/05/26	1	77.40	2	77.20	77.90	-1	781	-0.13%
2022/05/25	4	77.30	2	78.25	78.40	2	764	0.26%
2022/05/23	4	76.53	3	76.30	76.40	1	736	0.14%
2022/05/20	1	76.80	0	0.00	76.20	1	735	0.14%
2022/05/19	1	74.10	4	74.10	77.00	-3	733	-0.41%
2022/05/18	6	78.05	1	77.00	75.90	5	729	0.69%
2022/05/17	0	0.00	1	74.80	75.90	-1	712	-0.14%
2022/05/16	4	72.80	1	73.40	74.00	3	705	0.43%
2022/05/13	1	70.70	1	71.50	70.90	0	701	0.00%
2022/05/12	2	70.55	10	73.50	70.50	-8	708	-1.13%
2022/05/11	1	74.30	1	74.30	73.60	0	699	0.00%
2022/05/10	3	73.10	0	0.00	74.60	3	699	0.43%
2022/05/09	10	76.99	8	76.31	75.10	2	683	0.29%
2022/05/06	2	74.20	1	75.20	75.00	1	666	0.15%
2022/05/05	1	73.70	3	72.50	72.50	-2	642	-0.31%
2022/05/04	5	74.82	0	0.00	73.00	5	641	0.78%
2022/05/03	0	74.70	0	0.00	75.00	0	640	0.00%
2022/04/27	2	71.80	1	72.40	73.10	1	649	0.15%
2022/04/26	1	73.70	0	0.00	73.70	1	644	0.16%
2022/04/25	1	74.10	0.1	73.48	74.90	0.9	644	0.14%
2022/04/22	6	74.55	3	74.43	74.60	3	645	0.46%
2022/04/21	1	74.30	2	74.30	74.80	-1	679	-0.15%
2022/04/20	5	72.82	0	0.00	72.50	5	684	0.73%
2022/04/19	1	72.70	0	0.00	72.70	1	715	0.14%
2022/04/14	2	71.80	0	0.00	73.10	2	762	0.26%
2022/04/13	1.1	71.97	0	0.00	71.50	1.1	788	0.13%
2022/04/12	0	72.28	0	72.70	70.60	0	817	0.00%
2022/04/11	0	0.00	6	72.08	71.20	-6	875	-0.69%
2022/04/08	3	73.93	2	73.80	73.80	1	897	0.11%
2022/04/07	7	75.91	1	73.10	72.50	6	985	0.61%
2022/04/06	0	77.90	0	78.00	78.20	0	1,072	0.00%
2022/04/01	1	79.60	2	79.55	79.60	-1	1,070	-0.09%
2022/03/31	2	76.40	6	77.00	77.50	-4	1,044	-0.38%
2022/03/30	0	75.27	1	75.10	76.40	-1	1,047	-0.10%
2022/03/29	1	75.00	0	0.00	74.90	1	1,071	0.09%
2022/03/28	0	0.00	1	74.10	74.40	-1	1,072	-0.09%
2022/03/25	0	0.00	1	72.50	73.10	-1	1,074	-0.09%
2022/03/24	0	0.00	2	72.00	73.10	-2	1,094	-0.18%
2022/03/23	3	71.67	0	0.00	71.30	3	1,109	0.27%
2022/03/22	1	71.60	0	0.00	71.60	1	1,146	0.09%
2022/03/21	0	0.00	1	70.20	70.10	-1	1,152	-0.09%
2022/03/16	0	67.45	0	0.00	66.70	0	1,199	0.00%
2022/03/15	1	67.60	1	67.90	67.00	0	1,206	0.00%
2022/03/14	0	69.80	0	0.00	69.20	0	1,207	0.00%
2022/03/08	1	69.20	0	0.00	67.80	1	1,279	0.08%
2022/03/07	1	69.00	0	0.00	69.10	1	1,272	0.08%
2022/03/04	0	73.50	0	0.00	72.70	0	1,267	0.00%
2022/03/03	0	0.00	2	74.15	75.20	-2	1,269	-0.16%
2022/03/02	5	73.18	3	72.87	74.30	2	1,262	0.16%
2022/03/01	0	70.06	0	0.00	70.60	0	1,284	0.00%
2022/02/24	0	71.20	1	69.00	68.30	-1	1,293	-0.08%
2022/02/23	0	72.40	0	0.00	72.10	0	1,300	0.00%
2022/02/21	1	74.10	0	0.00	73.60	1	1,327	0.08%
2022/02/18	1	73.50	0	0.00	73.50	1	1,323	0.08%
2022/02/17	0	72.96	0	0.00	72.90	0	1,315	0.00%
2022/02/16	1	72.50	1	72.90	71.90	0	1,309	0.00%
2022/02/11	0	0.00	1	73.90	74.10	-1	1,283	-0.08%
2022/02/10	0	0.00	1	74.80	74.00	-1	1,281	-0.08%
2022/02/09	1	75.70	0	0.00	75.30	1	1,277	0.08%
2022/02/08	5	74.84	0	0.00	75.10	5	1,276	0.39%
2022/01/26	1	69.90	0	0.00	69.90	1	1,287	0.08%
2022/01/25	1	72.00	1	72.10	70.00	0	1,281	0.00%
2022/01/21	1	73.80	0	0.00	73.10	1	1,266	0.08%
2022/01/14	2	75.75	0	0.00	75.30	2	1,220	0.16%
2022/01/13	4	80.40	1	80.90	79.70	3	1,181	0.25%
2022/01/12	0	0.00	3	82.28	81.70	-3	1,164	-0.26%
2022/01/11	1	80.70	1	79.70	79.60	0	1,132	0.00%
2022/01/10	1	81.00	2	81.90	81.30	-1	1,117	-0.09%
2022/01/07	1	80.01	3	81.40	80.70	-2	1,104	-0.18%
2022/01/06	3	83.53	16	83.25	83.10	-13	1,079	-1.20%
2022/01/05	13	85.19	8	84.51	85.10	5	1,054	0.48%
2022/01/04	11	86.57	7	86.23	84.40	4	1,029	0.39%
2022/01/03	2	83.10	5	83.62	82.30	-3	968	-0.31%
2021/12/30	9	85.03	5.1	84.90	85.00	3.9	943	0.41%
2021/12/29	14	82.54	38	82.28	85.20	-24	853	-2.81%
2021/12/28	0	0.00	7	77.66	77.80	-7	726	-0.96%
2021/12/24	6	77.10	4	76.50	76.90	2	728	0.27%
2021/12/23	2	77.25	2	78.20	77.50	0	726	0.00%
2021/12/22	2	75.00	2	75.30	75.00	0	696	0.00%
2021/12/20	7	76.50	2	76.00	76.50	5	683	0.73%
2021/12/17	9	75.82	7	75.10	75.80	2	667	0.30%
2021/12/16	0	75.70	1	75.10	76.50	-1	652	-0.15%
2021/12/15	1	73.30	1	73.50	73.90	0	612	0.00%
2021/12/14	2	73.50	1	74.30	72.50	1	602	0.17%
2021/12/13	2	73.80	0	0.00	73.50	2	579	0.34%
2021/12/07	0	0.00	1	71.00	70.20	-1	547	-0.18%
2021/12/06	0	0.00	6	72.53	72.60	-6	534	-1.12%
2021/12/03	36	74.28	30	73.33	73.00	6	531	1.13%
2021/12/02	2	70.30	1.3	70.86	70.80	0.7	493	0.14%
2021/12/01	0	68.30	0	0.00	68.20	0	482	0.00%
2021/11/29	0	68.10	5	66.50	66.70	-5	484	-1.03%
2021/11/25	8	72.15	2	71.45	70.10	6	466	1.29%
2021/11/24	0	71.00	0	0.00	70.60	0	422	0.00%
2021/11/23	0	71.00	3	71.10	70.90	-3	418	-0.72%
2021/11/22	0	0.00	3	70.27	70.50	-3	406	-0.74%
2021/11/19	1	68.70	2	68.30	68.70	-1	390	-0.26%
2021/11/18	5	68.36	0	0.00	68.70	5	385	1.30%
2021/11/16	1	64.20	0	0.00	64.10	1	364	0.27%
2021/11/15	0	0.00	5	63.54	63.40	-5	372	-1.34%
2021/11/11	0	67.90	0	0.00	64.30	0	395	0.00%
2021/11/04	7	67.27	4	67.28	67.00	3	464	0.65%
2021/10/25	1	62.51	2	63.15	62.80	-1	481	-0.20%
2021/10/15	0	0.00	1	62.90	63.20	-1	604	-0.17%
2021/10/12	1	62.70	0	0.00	62.70	1	708	0.14%
2021/10/07	1	63.70	0	0.00	63.80	1	788	0.13%
2021/10/04	1	64.30	3	65.20	65.80	-2	937	-0.21%
2021/09/27	2	66.90	0	0.00	67.30	2	992	0.20%
2021/09/24	0	0.00	1	66.30	66.80	-1	995	-0.10%
2021/09/17	1	63.50	1	64.70	65.00	0	995	0.00%
2021/09/16	0	0.00	1	65.00	64.30	-1	996	-0.10%
2021/09/15	1	63.20	1	64.50	64.10	0	998	0.00%
2021/09/14	4	66.55	4	64.35	63.80	0	1,006	0.00%
2021/09/09	0	0.00	1	64.00	63.90	-1	1,009	-0.10%
2021/09/08	1	62.00	0	0.00	61.30	1	1,013	0.10%
2021/09/06	4	65.85	5	66.00	65.10	-1	1,019	-0.10%
2021/09/02	0	0.00	1	67.30	67.00	-1	1,013	-0.10%
2021/09/01	1	66.60	1	66.50	66.80	0	1,015	0.00%
2021/08/27	1	64.80	0	0.00	65.40	1	1,030	0.10%
2021/08/25	3	66.10	1	66.00	66.00	2	1,059	0.19%
2021/08/18	7	62.40	2	61.60	63.00	5	1,066	0.47%
2021/08/17	5	60.66	0	0.00	60.20	5	1,060	0.47%
2021/08/12	2	65.05	3	65.63	65.00	-1	1,021	-0.10%
2021/08/09	3	68.50	2	68.00	68.50	1	1,048	0.10%
2021/08/05	2	69.90	0	0.00	69.60	2	1,066	0.19%
2021/08/04	0	0.00	1	70.00	70.70	-1	1,090	-0.09%
2021/08/02	0	0.00	1	69.10	69.00	-1	1,111	-0.09%
2021/07/30	0	0.00	1	71.00	69.10	-1	1,129	-0.09%
2021/07/29	1	69.30	2	70.20	70.50	-1	1,128	-0.09%
2021/07/28	0	0.00	1	69.50	69.10	-1	1,137	-0.09%
2021/07/27	0	0.00	1.1	75.70	72.50	-1.1	1,139	-0.09%
2021/07/26	1	75.00	0	74.60	75.80	1	1,127	0.09%
2021/07/22	2	72.90	0.3	73.30	72.50	1.7	1,106	0.15%
2021/07/21	2	74.40	4	73.58	73.00	-2	1,099	-0.18%
2021/07/19	10	80.21	1	80.80	77.80	9	1,062	0.85%
2021/07/16	3	77.07	6	77.88	78.70	-3	1,037	-0.29%
2021/07/15	10	77.55	5	78.28	78.80	5	1,007	0.50%
2021/07/14	6	77.95	3	75.93	76.00	3	967	0.31%
2021/07/13	0.3	77.70	1	76.20	73.50	-0.7	935	-0.07%
2021/07/12	5	74.12	8	76.20	77.70	-3	881	-0.34%
2021/07/09	1	67.50	1	68.20	70.70	0	797	0.00%
2021/07/08	0	0.00	1.1	68.76	68.70	-1.1	797	-0.14%
2021/07/07	0.1	69.68	0	0.00	69.60	0.1	792	0.02%
2021/07/06	6	69.48	1.1	69.42	69.00	4.9	785	0.62%
2021/07/05	3.1	70.23	1.2	70.79	70.20	1.9	778	0.24%
2021/07/02	3	66.80	1	67.10	67.90	2	755	0.26%
2021/07/01	1.1	67.02	1	67.00	66.60	0.1	767	0.01%
2021/06/30	1.2	67.88	0	0.00	67.20	1.2	780	0.15%
2021/06/23	3	68.07	2	68.40	68.30	1	821	0.12%
2021/06/22	0	0.00	1	68.50	68.00	-1	824	-0.12%
2021/06/16	0	0.00	1	68.50	69.40	-1	871	-0.11%
2021/06/15	0	0.00	1	70.00	69.80	-1	877	-0.11%
2021/06/09	0	0.00	0	69.70	69.70	0	989	0.00%
2021/06/08	1	72.60	1	70.90	70.90	0	1,006	0.00%
2021/06/01	2	75.20	2	74.30	73.60	0	1,004	0.00%
2021/05/28	0	72.50	0	0.00	71.90	0	994	0.00%
2021/05/25	1	70.00	1	71.00	71.90	0	1,006	0.00%
2021/05/12	1	66.20	3	71.90	68.70	-2	987	-0.20%
2021/05/11	0	0.00	2	72.40	72.30	-2	974	-0.21%
2021/05/06	0	0.00	1	72.70	74.80	-1	956	-0.10%
2021/05/05	1	77.90	3	76.90	73.20	-2	954	-0.21%
2021/05/04	7	73.91	7	75.64	73.00	0	960	0.00%
2021/05/03	8	79.93	0	0.00	79.00	8	938	0.85%
2021/04/28	6	84.30	2	83.70	83.00	4	949	0.42%
2021/04/27	1	81.70	2	81.60	81.00	-1	998	-0.10%
2021/04/23	1	81.80	3	81.63	81.40	-2	1,032	-0.19%
2021/04/22	0	0.00	5	82.12	81.00	-5	1,077	-0.46%
2021/04/21	2	85.20	1	85.10	85.10	1	1,097	0.09%
2021/04/20	0	0.00	4	86.38	86.00	-4	1,152	-0.35%
2021/04/19	3	85.00	1	85.40	85.20	2	1,158	0.17%
2021/04/16	2	86.10	1	85.80	85.50	1	1,162	0.09%
2021/04/15	1	86.20	0	0.00	86.60	1	1,196	0.08%
2021/04/14	1	85.00	1.1	85.81	85.80	-0.1	1,230	-0.01%
2021/04/13	1	87.20	3	89.47	87.20	-2	1,329	-0.15%
2021/04/12	1	91.00	1	90.00	89.00	0	1,349	0.00%
2021/04/09	2	91.80	1	92.30	91.00	1	1,400	0.07%
2021/04/08	1	93.00	0	0.00	92.90	1	1,407	0.07%
2021/04/07	1	95.00	2	94.00	94.80	-1	1,414	-0.07%
2021/04/01	0	0.00	1	92.40	92.00	-1	1,431	-0.07%
2021/03/31	1	92.50	2	91.70	91.90	-1	1,467	-0.07%
2021/03/30	0	0.00	2	89.85	92.80	-2	1,464	-0.14%
2021/03/26	2	89.00	3	88.73	89.10	-1	1,461	-0.07%
2021/03/25	3	88.13	0	0.00	87.70	3	1,468	0.20%
2021/03/24	0	90.15	2	89.95	89.50	-2	1,476	-0.14%
2021/03/23	3	88.47	4	89.88	87.90	-1	1,479	-0.07%
2021/03/18	4	91.83	6	93.13	93.10	-2	1,514	-0.13%
2021/03/17	0	92.00	3	91.57	91.80	-3	1,573	-0.19%
2021/03/16	13.1	92.09	5.2	90.99	90.80	7.9	1,708	0.46%
2021/03/15	12	91.17	4	92.65	93.50	8	1,857	0.43%
2021/03/12	3	88.93	5	87.72	88.60	-2	1,976	-0.10%
2021/03/11	3	85.20	1	85.40	85.60	2	2,149	0.09%
2021/03/10	2.1	81.03	2	82.75	83.80	0.1	2,191	0.01%
2021/03/09	1	80.60	4	80.08	79.70	-3	2,197	-0.14%
2021/03/08	3	82.93	0	86.09	82.20	3	2,194	0.14%
2021/03/05	2	84.60	3	84.57	83.90	-1	2,200	-0.05%
2021/03/04	1	85.60	1	86.40	84.90	0	2,216	0.00%
2021/03/03	1	84.40	0	0.00	86.00	1	2,271	0.04%
2021/03/02	1	85.80	1	86.20	84.60	0	2,286	0.00%
2021/02/25	1	87.30	0	0.00	85.40	1	2,311	0.04%
2021/02/24	3	86.90	4	86.80	85.50	-1	2,330	-0.04%
2021/02/23	0	88.06	1	86.80	88.00	-1	2,333	-0.04%
2021/02/22	1	87.10	2	86.10	86.90	-1	2,394	-0.04%
2021/02/18	1	83.21	3	82.80	83.00	-2	2,399	-0.08%
2021/02/17	3	82.97	4	83.28	83.80	-1	2,409	-0.04%
2021/02/04	0	0.00	1	83.40	83.40	-1	2,406	-0.04%
2021/02/03	1	81.70	1	82.40	82.30	0	2,409	0.00%
2021/02/02	1	82.60	1	81.90	82.20	0	2,411	0.00%
2021/02/01	4	78.10	5	79.64	78.80	-1	2,409	-0.04%
2021/01/29	1	80.90	1	81.10	80.90	0	2,406	0.00%
2021/01/28	1	82.90	2	82.40	81.90	-1	2,409	-0.04%
2021/01/27	3	84.03	3	84.07	83.50	0	2,412	0.00%
2021/01/26	3	85.57	2	84.30	84.40	1	2,417	0.04%
2021/01/25	3	83.60	3	83.80	83.90	0	2,406	0.00%
2021/01/21	3	83.17	6	84.52	83.80	-3	2,426	-0.12%
2021/01/20	3	84.37	7	85.39	82.70	-4	2,422	-0.17%
2021/01/19	2	89.10	2	89.90	88.90	0	2,417	0.00%
2021/01/18	2	91.65	6	90.40	92.00	-4	2,421	-0.17%
2021/01/15	7	96.67	8	94.30	91.70	-1	2,446	-0.04%
2021/01/14	5.3	95.40	2	95.40	95.30	3.3	2,528	0.13%
2021/01/13	8	94.20	8.1	94.29	95.20	-0.1	2,715	0.00%
2021/01/12	0	0.00	3	90.83	89.70	-3	2,674	-0.11%
2021/01/11	10	91.28	4	91.83	91.90	6	2,667	0.22%
2021/01/08	4	91.20	5	92.04	91.50	-1	2,668	-0.04%
2021/01/07	5	93.36	6	92.53	93.40	-1	2,653	-0.04%
2021/01/06	11	93.13	14.2	95.33	89.90	-3.2	2,634	-0.12%
2021/01/05	5.2	99.84	7	98.99	99.30	-1.8	2,527	-0.07%
2021/01/04	10	99.93	7	100.03	99.40	3	2,517	0.12%
2020/12/31	4	97.98	1	96.90	97.70	3	2,476	0.12%
2020/12/30	1	97.20	3	97.37	97.50	-2	2,494	-0.08%
2020/12/29	2	96.55	2	96.60	96.10	0	2,544	0.00%
2020/12/28	7	97.41	7	97.36	96.40	0	2,551	0.00%
2020/12/25	4	94.33	3	96.43	96.80	1	2,532	0.04%
2020/12/24	1	91.70	5	92.26	91.10	-4	2,505	-0.16%
2020/12/23	1	90.70	2	89.70	90.90	-1	2,508	-0.04%
2020/12/22	1	88.20	3	89.90	88.30	-2	2,545	-0.08%
2020/12/21	1	91.40	1.1	89.55	89.20	-0.1	2,554	0.00%
2020/12/18	1	92.20	3	90.13	89.10	-2	2,566	-0.08%
2020/12/17	0	0.00	8	90.86	91.80	-8	2,567	-0.31%
2020/12/16	11	91.36	11	90.86	92.00	0	2,569	0.00%
2020/12/15	15	88.31	0	0.00	87.50	15	2,567	0.58%
2020/12/14	13	90.18	13	90.12	89.80	0	2,663	0.00%
2020/12/11	12.1	91.95	14	92.14	91.30	-1.9	2,758	-0.07%
2020/12/10	59	94.53	54.1	92.57	92.00	4.9	2,887	0.17%
2020/12/09	56.1	97.33	51	97.14	96.20	5.1	2,949	0.17%
2020/12/08	108	90.04	95	90.37	92.50	13	3,068	0.42%	大買/
2020/12/07	11	86.33	22.1	85.71	89.80	-11.1	3,099	-0.36%
2020/12/04	18	81.11	3	81.27	81.70	15	2,979	0.50%
2020/12/03	2	78.95	3	79.20	78.10	-1	3,001	-0.03%
2020/12/02	0.1	78.30	1	79.00	78.80	-0.9	3,338	-0.03%
2020/11/30	4.1	79.71	2	79.65	79.00	2.1	3,729	0.06%
2020/11/27	28	80.11	51	80.40	79.00	-23	3,762	-0.61%
2020/11/26	6	78.13	2	77.95	79.00	4	3,706	0.11%
2020/11/25	9	77.79	7	77.73	76.10	2	3,702	0.05%
2020/11/24	18	78.14	14	77.64	76.90	4	3,703	0.11%
2020/11/23	2	77.70	4	78.25	77.80	-2	3,697	-0.05%
2020/11/20	2	77.35	7	77.44	76.10	-5	3,678	-0.14%
2020/11/19	17	77.38	8	78.99	76.40	9	3,675	0.24%
2020/11/18	0	0.00	1	74.40	74.40	-1	3,624	-0.03%
2020/11/17	2	73.90	1	74.20	73.80	1	3,625	0.03%
2020/11/16	1	73.40	1	72.20	74.10	0	3,631	0.00%
2020/11/13	0	0.00	2	70.55	71.30	-2	3,621	-0.06%
2020/11/12	2	70.75	0	0.00	70.50	2	3,621	0.06%
2020/11/11	0	0.00	5	71.22	71.50	-5	3,616	-0.14%
2020/11/10	3	71.37	0	0.00	70.90	3	3,621	0.08%
2020/11/09	1	72.20	3	71.03	72.60	-2	3,627	-0.06%
2020/11/06	1	71.60	4	71.98	70.90	-3	3,636	-0.08%
2020/11/05	0	0.00	1	72.00	72.20	-1	3,632	-0.03%
2020/11/04	1	70.80	0	0.00	71.00	1	3,633	0.03%
2020/11/02	2	70.15	1	70.60	70.50	1	3,707	0.03%
2020/10/30	1	70.20	1	70.80	70.20	0	3,757	0.00%
2020/10/29	2	69.85	1	69.50	71.70	1	3,756	0.03%
2020/10/28	0	0.00	6	72.67	72.50	-6	3,746	-0.16%
2020/10/27	4	73.65	4	74.28	73.30	0	3,741	0.00%
2020/10/26	12	78.38	5	78.38	77.00	7	3,701	0.19%
2020/10/23	20	78.55	21	78.53	78.10	-1	3,674	-0.03%
2020/10/22	36	78.41	42	78.19	78.00	-6	3,663	-0.16%
2020/10/21	52	77.16	77	77.03	78.50	-25	3,557	-0.70%
2020/10/20	16	71.46	5	71.98	72.00	11	3,373	0.33%
2020/10/19	9	70.73	1	71.40	70.40	8	3,382	0.24%
2020/10/16	1	69.60	4	69.65	70.40	-3	3,420	-0.09%
2020/10/15	4	70.93	24	69.90	69.70	-20	3,450	-0.58%
2020/10/14	2	69.20	5	71.34	71.00	-3	3,443	-0.09%
2020/10/13	6	68.10	5.2	68.63	68.90	0.8	3,460	0.02%
2020/10/12	9	69.72	0	0.00	68.80	9	3,473	0.26%
2020/10/08	5	71.60	3	71.87	70.70	2	3,530	0.06%
2020/10/07	14	71.09	14	71.26	71.50	0	3,553	0.00%
2020/10/06	24	68.77	12	68.88	69.50	12	3,530	0.34%
2020/10/05	11	70.37	2	70.80	70.00	9	3,483	0.26%
2020/09/30	5	72.14	1	71.10	71.60	4	3,491	0.11%
2020/09/29	2	71.80	2	71.60	70.30	0	3,511	0.00%
2020/09/28	0	0.00	6	72.15	71.10	-6	3,582	-0.17%
2020/09/25	9	72.53	12	73.42	70.60	-3	3,710	-0.08%
2020/09/24	3	75.07	5	75.86	75.00	-2	3,762	-0.05%
2020/09/23	4	77.55	7	77.04	77.20	-3	3,792	-0.08%
2020/09/22	3	73.83	6	74.05	75.50	-3	3,835	-0.08%
2020/09/21	2	77.05	4	77.18	75.90	-2	3,851	-0.05%
2020/09/18	10	75.58	6	75.37	77.30	4	3,856	0.10%
2020/09/17	62	78.02	53	78.00	76.70	9	3,841	0.23%
2020/09/16	50	78.07	59	77.92	77.80	-9	3,740	-0.24%
2020/09/15	180	79.86	168	79.06	79.00	12	3,633	0.33%	大買/大賣/
2020/09/14	72	77.38	93	79.04	81.20	-21	3,452	-0.61%
2020/09/11	172	77.42	156	76.98	73.90	16	3,269	0.49%	大買/大賣/
2020/09/10	73	74.50	71	76.34	77.50	2	3,043	0.07%
2020/09/09	28	67.92	27	67.50	70.50	1	2,878	0.03%
2020/09/08	35	70.01	33	69.02	68.80	2	2,838	0.07%
2020/09/07	145	71.84	178	73.67	70.00	-33	2,801	-1.18%	大買/大賣/
2020/09/04	120	70.72	108	71.41	74.10	12	2,558	0.47%	大買/大賣/
2020/09/03	99	65.31	71	65.43	67.40	28	2,390	1.17%
2020/09/02	13	60.25	4	60.05	61.30	9	2,263	0.40%
2020/09/01	1	57.50	0	0.00	57.90	1	2,247	0.04%
2020/08/31	4	57.30	5	57.98	57.90	-1	2,272	-0.04%
2020/08/28	4	56.90	4	57.38	57.10	0	2,307	0.00%
2020/08/27	1	56.90	2	56.80	56.30	-1	2,325	-0.04%
2020/08/26	2	56.00	2	56.00	55.90	0	2,311	0.00%
2020/08/25	0	0.00	12	56.63	56.00	-12	2,306	-0.52%
2020/08/24	18	56.82	13	55.52	56.90	5	2,290	0.22%
2020/08/20	10	51.13	3	51.63	50.90	7	2,250	0.31%
2020/08/19	1	53.50	5	54.00	52.90	-4	2,227	-0.18%
2020/08/18	0	0.00	1	55.20	54.30	-1	2,219	-0.05%
2020/08/17	2	55.25	3	54.87	55.30	-1	2,211	-0.05%
2020/08/14	1	55.30	0	0.00	55.30	1	2,204	0.05%
2020/08/13	4	56.13	3	55.93	55.30	1	2,192	0.05%
2020/08/12	4	56.05	6	56.07	56.90	-2	2,173	-0.09%
2020/08/11	1	52.90	0	0.00	54.00	1	2,149	0.05%
2020/08/10	3	55.00	1	54.40	53.80	2	2,134	0.09%
2020/08/07	6	56.90	14	56.78	55.20	-8	2,123	-0.38%
2020/08/06	10	60.65	6	60.47	58.10	4	2,088	0.19%
2020/08/05	5	57.86	7	57.33	59.70	-2	2,029	-0.10%
2020/08/04	2	54.15	12	54.18	54.50	-10	1,971	-0.51%
2020/08/03	0	0.00	2	53.90	53.40	-2	1,960	-0.10%
2020/07/30	13	52.87	3	52.30	53.10	10	1,949	0.51%
2020/07/29	3	51.33	1	50.50	52.00	2	1,940	0.10%
2020/07/28	12	51.29	1	51.85	50.50	11	1,933	0.57%
2020/07/27	1	55.20	2	55.35	52.90	-1	1,905	-0.05%
2020/07/24	2	55.75	8.2	56.32	55.10	-6.2	1,880	-0.33%
2020/07/23	6	58.05	6	58.08	58.10	0	1,843	0.00%
2020/07/22	4.2	57.12	5	57.44	58.80	-0.8	1,817	-0.04%
2020/07/21	3	55.17	2	55.40	56.20	1	1,772	0.06%
2020/07/20	1	52.30	6	53.58	54.00	-5	1,735	-0.29%
2020/07/17	12	53.81	7	53.54	53.00	5	1,717	0.29%
2020/07/16	3	52.70	1	52.10	52.40	2	1,684	0.12%
2020/07/15	16	55.21	16	55.44	53.80	0	1,662	0.00%
2020/07/14	5	54.14	0	0.00	54.50	5	1,590	0.31%
2020/07/13	4	52.23	1	52.80	52.60	3	1,545	0.19%
2020/07/10	3	52.13	1	51.20	51.70	2	1,533	0.13%
2020/07/09	22	54.19	2	53.65	53.10	20	1,510	1.32%
2020/07/08	4	53.23	9	53.80	54.40	-5	1,479	-0.34%
2020/07/07	19	56.33	17	57.32	53.10	2	1,435	0.14%
2020/07/06	28	58.73	34	58.25	57.20	-6	1,348	-0.45%
2020/07/03	34	54.39	28	54.48	57.30	6	1,201	0.50%
2020/07/02	1	53.70	1	51.90	52.10	0	1,096	0.00%
2020/07/01	16	51.64	20	51.52	51.90	-4	1,046	-0.38%
2020/06/30	13	49.67	13	49.86	49.70	0	980	0.00%
2020/06/29	2	47.50	2	47.45	47.40	0	948	0.00%
2020/06/24	2	46.33	0	0.00	46.45	2	936	0.21%
2020/06/23	2	46.03	0	0.00	45.45	2	921	0.22%
2020/06/22	1	47.45	1	47.55	47.30	0	895	0.00%
2020/06/19	2	47.80	10	48.88	47.70	-8	886	-0.90%
2020/06/18	12	47.43	12	47.17	48.15	0	870	0.00%
2020/06/17	19	48.50	13	48.35	47.75	6	842	0.71%
2020/06/16	27	48.91	24	48.27	50.00	3	773	0.39%
2020/06/15	6	47.53	3	47.20	46.75	3	724	0.41%
2020/06/12	6	46.28	9	45.81	47.25	-3	701	-0.43%
2020/06/11	35	48.19	27	48.46	46.00	8	681	1.17%
2020/06/10	15	46.27	16	46.54	47.05	-1	572	-0.17%
2020/06/09	1	43.00	0	0.00	42.80	1	485	0.21%
2020/06/08	7	44.14	6.1	43.84	43.40	0.9	464	0.19%
2020/06/05	2	41.30	4	40.65	41.90	-2	425	-0.47%
2020/06/04	21	39.16	13	39.06	41.00	8	392	2.04%
2020/06/03	3	36.58	1	35.80	37.40	2	340	0.59%
2020/05/15	0	0.00	1	32.60	32.50	-1	296	-0.34%
2020/05/07	1	33.20	0	0.00	33.00	1	293	0.34%
2020/05/06	0	0.00	3	33.05	32.80	-3	292	-1.03%
2020/05/05	0	0.00	0	34.60	34.60	0	283	-0.01%
2020/04/07	2	25.60	0	0.00	25.30	2	255	0.78%
2020/03/30	1	24.05	1	24.05	25.40	0	254	0.00%
2020/03/26	0	23.10	0	0.00	23.10	0	244	0.00%
2020/03/24	0	0.00	4	22.59	22.20	-4	238	-1.67%
2020/03/19	2	20.50	0	0.00	20.60	2	225	0.89%
2020/03/13	0	0.00	8	22.15	24.00	-8	188	-4.26%
2020/03/09	0	28.40	0	0.00	28.15	0	177	0.00%
2020/02/14	0	0.00	2	29.88	30.15	-2	178	-1.12%
2020/02/12	0	29.35	0	0.00	29.20	0	179	0.00%
2020/02/11	0	0.00	1	28.50	29.15	-1	181	-0.55%
2020/02/07	1	27.40	0	0.00	27.60	1	183	0.55%
2020/02/05	1	28.05	0	0.00	28.20	1	184	0.54%
2020/02/03	0	27.90	1	27.80	28.20	-1	186	-0.54%
2020/01/30	14	29.84	0	0.00	29.45	14	187	7.45%
2020/01/14	2	32.00	0	0.00	31.90	2	187	1.07%
2020/01/07	0	0.00	0	33.05	33.05	0	199	-0.01%
2020/01/06	0	0.00	1	33.00	33.80	-1	199	-0.50%
2020/01/02	5	32.60	0	0.00	32.10	5	200	2.50%
2019/12/26	0	32.55	0	0.00	32.70	0	218	0.00%
2019/12/25	0	33.25	0	0.00	33.25	0	215	0.00%
2019/12/24	5	33.20	0	0.00	33.20	5	217	2.30%
2019/12/20	0	0.00	1	34.75	34.70	-1	219	-0.46%
2019/12/06	6	33.60	0	0.00	33.50	6	339	1.77%
2019/12/05	0	0.00	2	33.25	33.75	-2	339	-0.59%
2019/11/27	0	0.00	0	34.15	34.15	0	336	-0.01%
2019/11/08	2	32.60	0	0.00	32.80	2	325	0.61%
2019/11/01	0	0.00	1	33.70	33.60	-1	316	-0.32%
2019/10/29	0	0.00	1	36.10	35.00	-1	316	-0.32%
2019/10/28	2	35.60	0	0.00	35.90	2	313	0.64%
2019/10/18	0	0.00	2	35.00	35.00	-2	305	-0.65%
2019/09/23	0	0.00	1	33.75	33.35	-1	261	-0.38%
2019/09/19	0	0.00	10	34.30	34.45	-10	243	-4.11%
2019/09/18	1	35.20	4	35.76	35.25	-3	236	-1.27%
2019/09/17	13	35.80	9	35.42	35.05	4	226	1.76%
2019/09/12	21	33.70	25	33.92	32.70	-4	196	-2.03%
2019/09/11	17	32.90	13	33.00	32.95	4	175	2.28%
2019/08/16	0	28.65	0	0.00	28.85	0	121	0.00%
2019/08/15	0	0.00	12	28.33	28.60	-12	122	-9.80%
2019/08/07	0	29.05	0	0.00	29.05	0	125	0.00%
2019/08/01	10	29.63	0	0.00	29.95	10	127	7.86%
2019/07/30	10	30.10	0	0.00	29.85	10	125	7.97%
2019/07/29	2	30.05	2	30.70	29.95	0	123	0.00%
2019/07/15	1	27.55	1	27.55	27.65	0	124	0.00%
2019/06/25	0	28.95	0	0.00	28.95	0	141	0.00%
2019/06/24	0	29.05	0	0.00	29.05	0	141	0.00%
2019/05/02	10	30.30	19	29.43	30.30	-9	257	-3.50%
2019/04/18	0	0.00	3	29.80	30.00	-3	270	-1.11%
2019/04/17	5	29.88	2	29.95	29.85	3	272	1.10%
2019/04/03	0	0.00	1	31.15	30.80	-1	264	-0.38%
2019/03/14	0	0.00	1	30.75	30.25	-1	288	-0.35%
2019/02/27	6	31.50	52	31.08	31.90	-46	289	-15.90%
2019/02/26	0	0.00	5	30.70	30.35	-5	278	-1.80%
2019/02/25	0	31.05	0	0.00	30.75	0	277	0.00%
2019/02/22	2	31.13	2	30.98	31.05	0	275	0.00%
2019/02/20	12	30.90	12	31.87	32.00	0	266	0.00%
2019/02/15	0	0.00	1	30.00	29.40	-1	260	-0.38%
2019/02/11	0	29.90	0	0.00	30.20	0	283	0.00%
2019/01/30	0	0.00	2	30.43	30.35	-2	287	-0.70%
2019/01/28	51	31.28	0	0.00	31.15	51	303	16.83%
2019/01/25	4	31.05	0	0.00	31.55	4	318	1.26%
2019/01/22	0	0.00	25	32.01	32.15	-25	327	-7.63%
2019/01/21	26	31.09	1	31.00	32.80	25	330	7.57%
2019/01/18	6	30.60	0	0.00	30.90	6	329	1.82%
2019/01/16	0	0.00	1	30.45	30.40	-1	338	-0.30%
2019/01/08	0	0.00	2	30.05	30.30	-2	372	-0.54%
2018/12/24	1	31.10	0	0.00	31.00	1	458	0.22%
2018/12/20	0	0.00	2	30.70	30.90	-2	464	-0.43%
2018/12/17	2	32.50	34	32.53	32.70	-32	458	-6.97%
2018/12/14	37	32.99	5	32.70	33.00	32	454	7.04%
2018/12/13	16	31.51	20	31.66	32.50	-4	444	-0.90%
2018/12/11	2	28.90	0	0.00	29.05	2	430	0.46%
2018/12/07	1	29.45	0	0.00	29.50	1	426	0.23%
2018/12/06	1	29.45	3	29.45	29.85	-2	423	-0.47%
2018/12/05	1	29.30	0	0.00	30.00	1	422	0.24%
2018/11/29	0	0.00	1	30.20	29.90	-1	412	-0.24%
2018/11/28	1	28.55	0	0.00	29.70	1	409	0.24%
2018/11/27	0	29.00	1	29.00	29.05	-1	408	-0.24%
2018/11/26	1	27.35	0	0.00	28.20	1	406	0.25%
2018/11/23	0	27.05	0	0.00	27.00	0	402	0.00%
2018/11/22	0	26.85	0	0.00	27.10	0	401	0.00%
2018/11/19	0	0.00	3	26.90	27.40	-3	397	-0.75%
2018/11/14	0	29.20	0	0.00	27.40	0	387	0.00%
2018/11/13	1	26.95	0	0.00	27.40	1	383	0.26%
2018/11/12	0	0.00	1	27.35	27.70	-1	375	-0.27%
2018/11/09	1	27.90	0	0.00	28.30	1	371	0.27%
2018/11/08	0	0.00	3	28.48	28.80	-3	365	-0.82%
2018/11/06	2	30.55	0	0.00	29.30	2	373	0.54%
2018/11/05	8	29.98	1	30.10	29.80	7	369	1.89%
2018/11/02	1	31.00	1	31.35	31.00	0	360	0.00%
2018/11/01	0	0.00	2	28.25	28.50	-2	344	-0.58%
2018/10/31	2	28.30	0	0.00	28.15	2	341	0.59%
2018/10/29	0	0.00	5	27.73	28.20	-5	336	-1.48%
2018/10/26	0	0.00	3	28.35	28.30	-3	332	-0.90%
2018/10/24	1	29.80	1	30.00	29.80	0	327	0.00%
2018/10/23	0	0.00	5	31.08	30.55	-5	336	-1.49%
2018/10/19	1	29.00	0	0.00	30.10	1	330	0.30%
2018/10/17	7	28.64	0	0.00	28.65	7	340	2.06%
2018/10/15	2	28.00	0	0.00	28.00	2	357	0.56%
2018/10/12	4	27.35	0	0.00	27.50	4	375	1.07%
2018/10/08	0	0.00	1	34.10	34.30	-1	329	-0.30%
2018/10/05	0	0.00	6	35.00	34.00	-6	326	-1.84%
2018/10/02	0	0.00	15	37.24	36.90	-15	318	-4.71%
2018/10/01	0	37.45	19	37.16	37.45	-19	320	-5.92%
2018/09/28	0	0.00	8	37.50	37.50	-8	328	-2.43%
2018/09/27	1	37.55	0	0.00	37.55	1	334	0.30%
2018/09/19	0	0.00	1	37.80	37.90	-1	375	-0.27%
2018/09/17	0	0.00	2	37.88	38.05	-2	388	-0.52%
2018/09/14	5	38.12	1	37.85	38.05	4	396	1.01%
2018/09/13	5	37.44	0	0.00	37.60	5	408	1.22%
2018/09/12	12	37.24	0	0.00	36.80	12	428	2.80%
2018/09/10	1	37.00	18	36.49	36.65	-17	497	-3.41%
2018/09/05	0	0.00	1	38.70	39.15	-1	551	-0.18%
2018/09/04	3	38.90	0	0.00	39.20	3	559	0.54%
2018/08/28	4	39.05	1	39.20	38.55	3	624	0.48%
2018/08/27	7	38.54	0	0.00	38.50	7	645	1.09%
2018/08/24	0	0.00	1	37.90	38.05	-1	646	-0.15%
2018/08/23	3	38.70	0	0.00	38.80	3	649	0.46%
2018/08/22	23	39.65	0	0.00	39.35	23	654	3.51%
2018/08/21	1	38.80	0	0.00	39.30	1	660	0.15%
2018/08/16	0	0.00	1	37.70	38.20	-1	667	-0.15%
2018/08/15	0	0.00	3	37.40	37.70	-3	667	-0.45%
2018/08/14	0	0.00	2	38.33	38.50	-2	667	-0.30%
2018/08/13	5	40.10	2	40.15	37.50	3	665	0.45%
2018/08/09	0	0.00	1	42.55	42.60	-1	657	-0.15%
2018/08/08	5	43.13	1	43.30	42.70	4	663	0.60%
2018/08/06	0	0.00	1	41.85	41.85	-1	672	-0.15%
2018/08/03	1	42.05	0	0.00	42.00	1	679	0.15%
2018/08/02	1	42.20	1	41.90	42.00	0	680	0.00%
2018/08/01	2	42.50	0	0.00	42.50	2	684	0.29%
2018/07/30	2	42.70	87	42.86	43.65	-85	705	-12.05%
2018/07/25	30	44.58	0	0.00	44.90	30	707	4.24%
2018/07/24	0	0.00	4	43.94	43.75	-4	694	-0.58%
2018/07/23	4	43.83	9	43.89	43.60	-5	707	-0.71%
2018/07/20	61	44.37	9	43.72	43.50	52	722	7.20%
2018/07/19	3	44.77	3	43.15	44.50	0	710	0.00%
2018/07/13	0	0.00	2	42.00	41.75	-2	719	-0.28%
2018/07/11	1	41.40	0	0.00	41.85	1	738	0.14%
2018/07/06	3	42.47	4	42.30	42.35	-1	772	-0.13%
2018/07/05	1	41.70	0	0.00	42.30	1	777	0.13%
2018/07/04	0	0.00	2	43.10	42.95	-2	823	-0.24%
2018/07/03	2	42.33	2	42.55	42.00	0	900	0.00%
2018/07/02	2	43.43	2	43.45	43.00	0	897	0.00%
2018/06/29	3	42.43	2	42.58	43.00	1	894	0.11%
2018/06/26	4	41.23	4	41.50	41.70	0	880	0.00%
2018/06/25	1	42.70	2	42.83	42.30	-1	877	-0.11%
2018/06/22	10	42.83	3	42.67	42.65	7	875	0.80%
2018/06/21	10	42.88	12	43.43	43.00	-2	870	-0.23%
2018/06/20	30	42.64	17	42.92	42.15	13	860	1.51%
2018/06/19	6	43.21	5	43.38	43.65	1	841	0.12%
2018/06/15	3	41.90	2.1	42.15	42.40	0.9	829	0.11%
2018/06/14	7	41.14	4	41.39	41.35	3	827	0.36%
2018/06/13	5	40.70	4	41.30	41.30	1	823	0.12%
2018/06/12	1	39.65	0	0.00	39.30	1	795	0.13%
2018/06/11	2	39.18	0	0.00	39.05	2	794	0.25%
2018/06/08	2	39.65	0	0.00	39.55	2	795	0.25%
2018/06/07	0	0.00	1	39.00	39.60	-1	792	-0.13%
2018/06/06	1	38.20	0	0.00	38.50	1	800	0.12%
2018/06/05	1	41.00	1	39.45	39.45	0	796	0.00%
2018/06/04	3	39.57	1	40.10	41.00	2	789	0.25%
2018/06/01	1	38.00	0	0.00	38.05	1	783	0.13%
2018/05/31	0	0.00	4	38.35	38.00	-4	823	-0.49%
2018/05/30	2	37.38	2	37.60	38.00	0	840	0.00%
2018/05/29	0	0.00	4	37.90	38.00	-4	861	-0.46%
2018/05/28	0	0.00	1	38.80	38.40	-1	890	-0.11%
2018/05/23	1	39.95	1	39.90	39.60	0	945	0.00%
2018/05/18	1	39.30	0	0.00	38.90	1	992	0.10%
2018/05/16	1	38.45	1	38.95	38.50	0	1,019	0.00%
2018/05/11	2	42.00	2	40.50	40.70	0	1,120	0.00%
2018/05/10	1	42.00	5	42.00	41.95	-4	1,131	-0.35%
2018/05/09	0	0.00	1	41.95	41.95	-1	1,188	-0.08%
2018/05/08	4	41.28	3	41.33	40.90	1	1,199	0.08%
2018/05/07	7	40.44	3	41.03	40.95	4	1,211	0.33%
2018/05/04	2	40.10	0	0.00	40.00	2	1,248	0.16%
2018/05/02	2	39.90	2	40.20	39.90	0	1,349	0.00%
2018/04/30	4	39.60	1	39.70	39.75	3	1,387	0.22%
2018/04/26	2	38.70	1	39.80	38.00	1	1,396	0.07%
2018/04/25	4	40.16	4	39.93	40.50	0	1,382	0.00%
2018/04/24	1	40.50	1	40.40	40.10	0	1,379	0.00%
2018/04/19	1	44.55	0	0.00	43.90	1	1,364	0.07%
2018/04/16	0	0.00	1	46.60	46.05	-1	1,357	-0.07%
2018/04/12	1	47.00	0	0.00	45.05	1	1,386	0.07%
2018/04/11	0	0.00	2	47.35	47.00	-2	1,393	-0.14%
2018/04/10	5	49.02	7	48.41	46.90	-2	1,425	-0.14%
2018/04/09	14	48.86	17	48.31	49.50	-3	1,479	-0.20%
2018/03/30	0	0.00	1	44.35	44.10	-1	1,478	-0.07%
2018/03/26	3	44.48	0	0.00	44.90	3	1,643	0.18%
2018/03/23	1	43.70	0	0.00	43.50	1	1,652	0.06%
2018/03/22	4	45.10	0	0.00	45.00	4	1,653	0.24%
2018/03/21	11	45.00	10	43.88	46.00	1	1,643	0.06%
2018/03/19	0	0.00	2	44.15	44.50	-2	1,631	-0.12%
2018/03/13	0	0.00	3	45.52	45.45	-3	1,679	-0.18%
2018/03/08	2	47.00	0	0.00	46.95	2	1,802	0.11%
2018/03/07	1	46.50	0	0.00	46.50	1	1,807	0.06%
2018/03/06	3	48.08	8	47.83	48.05	-5	1,810	-0.28%
2018/03/05	0	0.00	2	48.00	47.60	-2	1,802	-0.11%
2018/03/02	9	49.84	9	49.91	49.50	0	1,830	0.00%
2018/03/01	8	49.74	4	49.59	49.90	4	1,826	0.22%
2018/02/27	6	49.03	4	48.54	48.20	2	1,800	0.11%
2018/02/26	13	48.13	11	48.38	48.95	2	1,806	0.11%
2018/02/23	0.1	47.15	0	0.00	47.20	0.1	1,789	0.01%
2018/02/22	2	47.10	2	47.43	47.15	0	1,779	0.00%
2018/02/21	0	0.00	1	45.85	45.65	-1	1,759	-0.06%
2018/02/09	1	39.95	0	0.00	42.20	1	1,757	0.06%
2018/02/08	1	42.55	2	41.90	42.90	-1	1,786	-0.06%
2018/02/07	1	42.85	0	0.00	42.90	1	1,801	0.06%
2018/02/06	0	0.00	2	45.25	42.85	-2	1,785	-0.11%
2018/02/05	1	45.80	0	0.00	47.60	1	1,744	0.06%
2018/02/02	2	47.40	2	47.60	47.55	0	1,721	0.00%
2018/02/01	6	48.47	9	48.52	47.00	-3	1,712	-0.18%
2018/01/30	1	47.20	2	47.55	47.00	-1	1,649	-0.06%
2018/01/29	14	47.72	34	47.92	47.45	-20	1,639	-1.22%
2018/01/26	26	46.37	13	45.79	47.25	13	1,585	0.82%
2018/01/25	17	46.94	5	46.80	45.10	12	1,552	0.77%
2018/01/24	3	45.07	3	45.25	45.55	0	1,483	0.00%
2018/01/19	0	0.00	1	42.50	42.05	-1	1,497	-0.07%
2018/01/15	1	42.55	1	42.40	43.00	0	1,530	0.00%
2018/01/12	1	43.60	2	43.63	43.00	-1	1,545	-0.06%
2018/01/10	3	42.70	3	42.77	42.10	0	1,559	0.00%
2018/01/09	0	0.00	1	42.00	42.30	-1	1,570	-0.06%
2018/01/08	3	43.60	4	43.08	42.70	-1	1,591	-0.06%
2018/01/05	0	0.00	1	44.30	44.15	-1	1,613	-0.06%
2018/01/04	11	45.14	12	44.51	45.30	-1	1,602	-0.06%
2018/01/03	8	44.12	3	44.23	45.40	5	1,602	0.31%
2018/01/02	5	41.50	12	41.57	41.80	-7	1,635	-0.43%