九暘 (8040)-新光-高雄券商分點個股進出

台股 » 個股 » 九暘 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

九暘

(8040)

可現股當沖

股價
73.0
漲跌
--
漲幅
0.00%
成交量
155張
產業
上櫃半導體類股
253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

九暘 (8040)籌碼相關－新光-高雄券商分點個股進出

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-高雄券商分點個股進出
新光-高雄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	1	73.51	0	0.00	73.00	1	483	0.21%
2024/11/14	1	73.99	0	0.00	73.90	1	556	0.18%
2024/11/06	0	0.00	1	77.20	77.70	-1	594	-0.17%
2024/10/30	1	76.50	0	0.00	76.70	1	654	0.15%
2024/10/28	0	79.70	0	0.00	78.40	0	650	0.00%
2024/10/25	1	79.50	1	81.50	80.00	0	649	0.00%
2024/10/24	2	80.60	0	0.00	80.20	2	649	0.31%
2024/10/22	0	83.50	0	0.00	82.00	0	649	0.00%
2024/10/21	0	0.00	1	81.90	82.40	-1	659	-0.15%
2024/10/18	0	0.00	1	81.00	79.90	-1	662	-0.15%
2024/10/17	1	80.60	0	0.00	80.60	1	670	0.15%
2024/10/11	1	82.80	0	0.00	82.00	1	676	0.15%
2024/10/04	0	0.00	0	84.67	84.00	0	688	0.00%
2024/10/01	0	84.60	0	0.00	84.90	0	693	0.00%
2024/09/30	3	85.74	4	87.18	85.50	-1	694	-0.14%
2024/09/27	2	87.30	5	90.14	86.20	-3	688	-0.44%
2024/09/26	1	86.20	1.2	85.18	85.40	-0.2	657	-0.03%
2024/09/25	1.1	84.24	9	85.13	85.50	-7.9	643	-1.23%
2024/09/23	5	82.52	1.1	82.44	82.20	3.9	631	0.62%
2024/09/19	1	77.71	0	0.00	78.30	1	648	0.16%
2024/09/18	0	0.00	0	77.20	77.10	0	674	0.00%
2024/09/10	2	78.30	0	0.00	75.50	2	1,035	0.19%
2024/09/09	0	0.00	2	79.00	79.20	-2	1,072	-0.19%
2024/09/03	1	81.27	1	80.10	80.00	0	1,169	0.00%
2024/08/30	1	84.00	0	0.00	83.40	1	1,191	0.08%
2024/08/29	1	85.28	1	84.90	84.10	0	1,192	0.00%
2024/08/28	1	83.40	2	83.60	83.40	-1	1,185	-0.08%
2024/08/27	0	82.80	0	0.00	82.80	0	1,186	0.00%
2024/08/26	0	84.80	0	0.00	82.90	0	1,188	0.00%
2024/08/23	0	0.00	0.7	82.93	83.20	-0.7	1,193	-0.06%
2024/08/22	1	84.90	1	87.07	84.00	0	1,187	0.00%
2024/08/20	0	84.80	2.1	84.40	84.30	-2.1	1,191	-0.18%
2024/08/19	2	82.00	1	81.60	82.00	1	1,200	0.08%
2024/08/14	0	73.20	0	0.00	74.30	0	1,210	0.00%
2024/08/13	1	68.70	0	0.00	71.60	1	1,196	0.08%
2024/08/08	0	0.00	2	68.00	67.80	-2	1,194	-0.17%
2024/08/07	2	67.36	0	0.00	67.80	2	1,197	0.17%
2024/08/06	1	63.00	0	0.00	67.80	1	1,188	0.08%
2024/08/05	0	66.50	0	0.00	66.50	0	1,164	0.00%
2024/08/01	0	76.43	0	0.00	76.60	0	1,175	0.00%
2024/07/30	0	76.00	0	74.00	75.50	0	1,179	0.00%
2024/07/26	0	0.00	1.5	76.00	76.40	-1.5	1,175	-0.13%
2024/07/23	0	76.80	0	0.00	77.40	0	1,180	0.00%
2024/07/22	0	77.62	0	0.00	77.00	0	1,179	0.00%
2024/07/18	1	80.45	0	0.00	80.80	1	1,171	0.09%
2024/07/17	0.1	84.70	1	83.60	83.60	-0.9	1,166	-0.08%
2024/07/16	1	84.10	0	0.00	85.30	1	1,171	0.09%
2024/07/12	0.1	84.60	0	0.00	83.70	0.1	1,182	0.01%
2024/07/10	0.1	85.60	0	0.00	85.20	0.1	1,192	0.01%
2024/07/09	0.1	83.50	0.1	84.50	84.90	0	1,198	0.00%
2024/07/08	1.1	85.61	1	85.80	85.20	0.1	1,200	0.00%
2024/07/05	0.1	87.60	0	0.00	87.30	0.1	1,219	0.01%
2024/07/04	0	87.70	0	0.00	88.00	0	1,265	0.00%
2024/07/03	1	87.81	0	0.00	87.10	1	1,306	0.08%
2024/07/02	0.1	86.71	0	0.00	85.20	0.1	1,328	0.01%
2024/07/01	0.1	88.90	6	88.93	87.80	-5.9	1,340	-0.44%
2024/06/27	1	88.00	0	0.00	87.50	1	1,443	0.07%
2024/06/26	0	89.07	6	89.43	88.40	-6	1,564	-0.38%
2024/06/25	6	88.63	0	0.00	89.90	6	1,570	0.38%
2024/06/24	1	89.84	0	0.00	89.40	1	1,563	0.07%
2024/06/21	1	93.48	0	0.00	92.90	1	1,588	0.06%
2024/06/20	1.6	93.00	17	92.96	92.90	-15.4	1,594	-0.96%
2024/06/19	7	94.13	5	92.20	97.00	2	1,577	0.13%
2024/06/18	23.1	99.83	2	101.00	102.00	21.1	1,475	1.43%
2024/06/17	1	92.90	2.1	91.36	92.90	-1.1	1,356	-0.08%
2024/06/14	0	0.00	6.1	90.39	91.20	-6.1	1,367	-0.44%
2024/06/13	0	0.00	1	89.50	90.00	-1	1,352	-0.07%
2024/06/11	1	81.60	0	0.00	83.50	1	1,707	0.06%
2024/06/06	0	0.00	1	82.90	84.00	-1	2,943	-0.03%
2024/05/29	0	0.00	1	81.60	82.00	-1	3,624	-0.03%
2024/05/28	1	82.00	0	0.00	82.00	1	3,811	0.03%
2024/05/27	0	0.00	2	82.70	81.50	-2	3,865	-0.05%
2024/05/24	0	0.00	1	81.10	81.10	-1	4,119	-0.02%
2024/05/23	2	82.55	1	80.80	79.20	1	4,616	0.02%
2024/05/22	1	78.60	0	0.00	80.60	1	4,942	0.02%
2024/05/16	0	0.00	0	71.00	71.20	0	5,048	0.00%
2024/05/15	0	0.00	2	71.70	71.40	-2	5,105	-0.04%
2024/05/13	1	73.50	0	0.00	73.80	1	5,242	0.02%
2024/05/10	0	0.00	2	75.80	75.90	-2	5,319	-0.04%
2024/05/08	1	75.10	0	0.00	75.20	1	5,548	0.02%
2024/05/07	0	0.00	1	80.40	77.00	-1	5,627	-0.02%
2024/05/06	0	0.00	1	74.80	73.40	-1	5,696	-0.02%
2024/05/03	1	74.40	4	72.70	72.70	-3	5,701	-0.05%
2024/05/02	0	0.00	2	73.50	72.90	-2	5,725	-0.03%
2024/04/29	0	0.00	1	74.00	74.10	-1	5,774	-0.02%
2024/04/26	0	0.00	2	72.85	72.00	-2	5,857	-0.03%
2024/04/25	3	73.00	0	0.00	72.50	3	6,009	0.05%
2024/04/24	0	0.00	0.1	74.90	74.50	-0.1	6,020	0.00%
2024/04/22	0	0.00	1	69.60	69.00	-1	6,009	-0.02%
2024/04/18	0	0.00	2	75.00	74.80	-2	5,988	-0.03%
2024/04/17	1	75.50	0	0.00	75.50	1	5,981	0.02%
2024/04/16	0	75.00	2	75.00	75.00	-2	5,975	-0.03%
2024/04/15	1	76.60	1	77.30	77.00	0	5,963	0.00%
2024/04/12	1	78.50	3	79.13	78.50	-2	5,968	-0.03%
2024/04/11	13	78.19	10	79.03	79.50	3	5,961	0.05%
2024/04/10	3	81.50	1	78.50	80.50	2	5,935	0.03%
2024/04/09	3	76.73	5	77.08	78.00	-2	5,881	-0.03%
2024/04/08	4	81.00	5	80.68	79.00	-1	5,833	-0.02%
2024/04/03	2	81.85	2	80.90	81.30	0	5,805	0.00%
2024/04/02	3	84.33	7	83.40	82.80	-4	5,786	-0.07%
2024/04/01	8	85.09	13	85.85	84.30	-5	5,771	-0.09%
2024/03/29	7	82.21	6	82.90	82.10	1	5,744	0.02%
2024/03/28	2	82.46	3.1	82.01	81.20	-1.1	5,615	-0.02%
2024/03/27	1	82.00	3	82.60	83.80	-2	5,598	-0.04%
2024/03/26	4	79.60	1	87.70	81.80	3	5,584	0.05%
2024/03/25	2	86.70	7	88.01	88.40	-5	5,533	-0.09%
2024/03/22	2	86.15	2	85.00	86.10	0	5,503	0.00%
2024/03/21	1	89.50	3	88.17	88.40	-2	5,481	-0.04%
2024/03/20	3.1	89.76	1	87.60	87.90	2.1	5,466	0.04%
2024/03/19	0	0.00	9	90.44	89.40	-9	5,446	-0.17%
2024/03/18	1	82.70	1	82.50	85.80	0	5,397	0.00%
2024/03/15	0	84.30	2	83.30	82.10	-2	5,373	-0.04%
2024/03/14	82	86.84	75	87.54	87.50	7	5,333	0.13%
2024/03/13	124.4	91.13	135	90.84	86.20	-10.7	4,988	-0.21%	大買/大賣/
2024/03/12	46	83.86	152.1	87.85	88.60	-106	4,194	-2.53%	大賣/鉅額交易
2024/03/11	30	77.36	37	76.98	80.60	-7	3,720	-0.19%
2024/03/08	0	0.00	1.2	73.30	73.30	-1.2	3,305	-0.03%
2024/03/07	0	0.00	7	66.70	66.70	-7	3,207	-0.22%
2024/03/06	4	62.20	12.3	62.10	60.70	-8.3	3,170	-0.26%
2024/03/05	1.3	61.67	9	60.32	62.10	-7.7	3,133	-0.25%
2024/03/04	0	0.00	7	62.57	61.70	-7	3,090	-0.23%
2024/03/01	138	65.43	27	64.56	62.70	111	3,050	3.64%	大買/鉅額交易
2024/02/29	9	61.89	9	61.93	62.20	0	2,869	0.00%
2024/02/27	36	62.53	24	63.05	61.60	12	2,833	0.42%
2024/02/26	92.2	64.37	193.9	64.68	62.60	-101.8	2,708	-3.76%	大賣/鉅額交易
2024/02/23	136.7	60.81	26.9	59.64	61.30	109.8	2,323	4.72%	大買/鉅額交易
2024/02/22	14	56.26	22	56.40	55.80	-8	1,989	-0.40%
2024/02/21	0	0.00	3	52.70	53.00	-3	1,935	-0.15%
2024/02/20	0	55.50	0	0.00	53.70	0	1,942	0.00%
2024/02/19	2	56.40	1	56.20	55.60	1	1,924	0.05%
2024/02/16	0.1	56.90	2	56.30	56.50	-1.9	1,910	-0.10%
2024/02/15	2	54.30	4	55.00	55.50	-2	1,852	-0.11%
2024/02/05	6	55.62	4	56.70	55.20	2	1,808	0.11%
2024/02/02	3.5	56.77	6	55.83	56.40	-2.5	1,707	-0.15%
2024/02/01	9.3	56.45	4	55.98	55.00	5.3	1,634	0.32%
2024/01/31	43	56.54	8	57.20	56.60	35	1,548	2.26%
2024/01/30	5	53.20	16	53.26	52.90	-11	1,455	-0.76%
2024/01/29	9	53.84	13	52.92	53.80	-4	1,381	-0.29%
2024/01/26	0	0.00	1	49.20	49.20	-1	1,301	-0.08%
2024/01/25	5	50.40	10	51.75	50.10	-5	1,309	-0.38%
2024/01/24	7	51.36	0	0.00	51.40	7	1,302	0.54%
2024/01/23	5	51.80	0	51.40	51.80	5	1,419	0.35%
2024/01/22	2	52.65	7	51.80	52.10	-5	1,502	-0.33%
2024/01/19	13	51.50	13.1	51.59	49.45	-0.1	1,431	-0.01%
2024/01/12	1	46.40	0	0.00	46.40	1	1,452	0.07%
2024/01/09	0	48.30	0	0.00	47.55	0	1,640	0.00%
2024/01/08	1	48.35	1	48.05	48.00	0	1,643	0.00%
2024/01/04	0	0.00	1	47.15	47.05	-1	1,626	-0.06%
2024/01/02	0	0.00	0.1	48.10	47.75	-0.1	1,620	-0.01%
2023/12/29	0	0.00	0	48.30	48.40	0	1,618	0.00%
2023/12/28	1	49.00	1	48.40	48.30	0	1,613	0.00%
2023/12/27	1	49.64	1	49.70	48.90	0	1,607	0.00%
2023/12/26	3	49.32	2.1	49.79	49.00	0.9	1,574	0.06%
2023/12/25	1	47.10	1	46.40	46.40	0	1,526	0.00%
2023/12/19	0	46.50	0	0.00	46.95	0	1,524	0.00%
2023/12/18	0.1	47.40	0	0.00	47.00	0.1	1,521	0.01%
2023/12/15	1	48.20	0	0.00	47.30	1	1,523	0.07%
2023/12/14	1	47.50	0	0.00	47.70	1	1,523	0.07%
2023/12/13	1	48.00	0	0.00	47.90	1	1,526	0.07%
2023/12/08	1	49.35	1	49.50	49.50	0	1,501	0.00%
2023/12/07	1	48.30	5	48.26	47.90	-4	1,484	-0.27%
2023/12/06	0	0.00	12	47.82	49.10	-12	1,474	-0.81%
2023/12/05	1	48.18	0	0.00	47.40	1	1,458	0.07%
2023/12/04	0.2	49.11	2	49.20	48.20	-1.8	1,448	-0.12%
2023/12/01	13	49.44	1	49.35	48.70	12	1,441	0.83%
2023/11/30	2	49.65	7	48.95	48.80	-5	1,437	-0.35%
2023/11/29	1.1	49.21	1	49.45	49.60	0.1	1,427	0.00%
2023/11/28	1	49.30	1	49.40	49.40	0	1,416	0.00%
2023/11/27	1	48.60	3	48.58	48.00	-2	1,395	-0.14%
2023/11/24	1	51.30	0	0.00	49.70	1	1,376	0.07%
2023/11/22	3	50.33	15	52.75	53.30	-12	1,201	-1.00%
2023/11/21	0	0.00	3	48.20	48.50	-3	1,072	-0.28%
2023/11/20	12	48.99	2	48.28	48.20	10	1,052	0.95%
2023/11/17	0.1	47.30	0	0.00	47.45	0.1	1,018	0.00%
2023/11/14	0	45.50	0	0.00	45.35	0	983	0.00%
2023/11/09	0	0.00	3	45.60	45.20	-3	972	-0.31%
2023/11/08	2	47.75	3.3	46.60	46.45	-1.3	962	-0.13%
2023/11/07	11.3	47.69	8	47.41	47.00	3.3	948	0.34%
2023/11/06	3	45.50	1	46.30	46.75	2	905	0.22%
2023/11/02	2	46.75	1	46.10	46.35	1	880	0.11%
2023/11/01	8	45.57	10	45.35	45.40	-2	865	-0.23%
2023/10/31	17	47.69	13	46.83	46.05	4	845	0.47%
2023/10/30	4	49.55	12	49.48	50.70	-8	705	-1.13%
2023/10/27	6	47.82	0	0.00	46.15	6	596	1.01%
2023/10/26	0	0.00	1	48.05	47.50	-1	580	-0.17%
2023/10/25	6	49.65	6	49.43	48.70	0	557	0.00%
2023/10/24	1	47.15	0	0.00	47.00	1	481	0.21%
2023/10/20	1	47.15	2	47.70	48.10	-1	417	-0.24%
2023/10/19	4	45.43	14	48.03	46.85	-10	383	-2.61%
2023/10/18	39	47.69	30	47.93	46.00	9	332	2.71%
2023/10/17	5	45.09	13	45.20	45.00	-8	225	-3.54%
2023/10/16	2	42.73	2	43.45	42.25	0	188	0.00%
2023/10/12	0	0.00	0	42.00	42.00	0	210	0.00%
2023/10/11	0	0.00	0	42.00	41.60	0	213	0.00%
2023/09/26	0	0.00	1	42.95	42.20	-1	220	-0.45%
2023/09/22	1	44.40	1	43.00	43.90	0	221	0.00%
2023/09/20	0	43.95	0	44.00	43.30	0	216	-0.02%
2023/09/19	1	44.10	1	45.00	44.15	0	213	0.00%
2023/09/18	1	44.70	1	45.40	45.00	0	210	0.00%
2023/09/13	1	43.70	1	43.40	43.40	0	204	0.00%
2023/09/11	0	0.00	2	43.05	42.35	-2	199	-1.00%
2023/09/07	1	43.15	1	42.45	42.60	0	203	0.00%
2023/09/05	1	43.15	4	42.80	43.05	-3	205	-1.46%
2023/09/04	2	41.88	0	0.00	42.05	2	202	0.99%
2023/08/29	1	40.70	0	0.00	41.25	1	236	0.42%
2023/08/18	0	0.00	4	41.60	41.40	-4	402	-0.99%
2023/08/15	4	40.70	0	0.00	41.05	4	401	1.00%
2023/08/14	2	40.13	0	0.00	40.05	2	407	0.49%
2023/08/11	0	41.90	0	0.00	41.50	0	431	0.00%
2023/08/04	0	46.90	0	0.00	44.40	0	432	0.00%
2023/08/02	1	43.55	0	0.00	43.70	1	438	0.23%
2023/07/27	1	44.75	0	0.00	44.85	1	432	0.23%
2023/07/25	3	43.70	3	45.20	45.05	0	434	0.00%
2023/07/19	0	45.60	0	0.00	44.95	0	442	0.00%
2023/07/18	2	46.90	5	46.68	45.55	-3	444	-0.68%
2023/07/17	1	48.05	3	47.97	48.25	-2	438	-0.46%
2023/07/14	5	42.60	5	43.85	44.60	0	420	0.00%
2023/07/12	1	43.45	0	0.00	43.00	1	418	0.24%
2023/07/10	0	44.35	0	0.00	44.25	0	420	0.00%
2023/07/05	5	45.85	0	0.00	45.65	5	424	1.18%
2023/07/03	1	45.80	0	0.00	45.65	1	440	0.23%
2023/06/30	1	46.15	0	0.00	46.70	1	442	0.23%
2023/06/29	5	46.10	0	0.00	46.10	5	452	1.10%
2023/06/20	0	0.00	4	48.50	48.25	-4	457	-0.87%
2023/06/16	1	48.30	0	0.00	48.10	1	457	0.22%
2023/06/09	0	48.20	0	0.00	48.30	0	467	0.00%
2023/06/08	1	48.30	0	0.00	48.20	1	477	0.21%
2023/06/06	1	50.50	2	49.50	49.20	-1	484	-0.21%
2023/06/05	1	49.95	0	0.00	49.50	1	471	0.21%
2023/06/02	0	0.00	1	50.60	49.60	-1	471	-0.21%
2023/06/01	4	50.23	0	0.00	50.00	4	467	0.86%
2023/05/31	8	51.01	9	50.97	51.80	-1	452	-0.22%
2023/05/30	0	0.00	4	50.40	50.40	-4	373	-1.07%
2023/05/17	1	44.80	1	45.40	45.75	0	346	0.00%
2023/05/16	0	0.00	9	42.36	42.85	-9	322	-2.79%
2023/05/15	0	0.00	1	41.65	41.50	-1	325	-0.31%
2023/05/11	0	0.00	2	42.28	42.30	-2	335	-0.60%
2023/05/10	0	0.00	10	42.93	43.40	-10	341	-2.93%
2023/05/09	0	0.00	2	43.58	43.15	-2	340	-0.59%
2023/04/25	3	45.08	0	0.00	45.20	3	423	0.71%
2023/04/21	2	48.70	0	0.00	48.00	2	422	0.47%
2023/04/12	1	51.90	0	0.00	51.50	1	455	0.22%
2023/04/11	0	51.70	0	0.00	51.30	0	454	0.00%
2023/04/10	0	51.65	0	51.70	51.60	0	458	0.00%
2023/04/07	0	52.15	3	51.93	51.70	-3	459	-0.65%
2023/04/06	0	50.70	0	0.00	51.40	0	453	0.00%
2023/03/31	1	50.50	0	0.00	50.70	1	453	0.22%
2023/03/30	1	50.50	0	0.00	50.40	1	462	0.22%
2023/03/28	1	50.40	1	50.00	50.00	0	476	0.00%
2023/03/27	2	50.80	1	50.60	50.40	1	481	0.21%
2023/03/24	1	50.10	1	50.30	50.50	0	493	0.00%
2023/03/23	0	50.40	0	0.00	50.00	0	497	0.01%
2023/03/21	0	50.95	0	0.00	50.40	0	511	0.00%
2023/03/20	0	51.80	0	0.00	50.10	0	521	0.00%
2023/03/17	3	49.25	0	0.00	49.40	3	536	0.56%
2023/03/13	2	49.50	9	49.66	50.20	-7	794	-0.88%
2023/03/10	1	51.50	2	51.60	51.60	-1	824	-0.12%
2023/03/09	2	53.00	1	53.70	52.70	1	873	0.11%
2023/03/08	1	53.20	0	0.00	53.20	1	899	0.11%
2023/03/03	0	0.00	2	53.00	52.60	-2	942	-0.21%
2023/02/23	2	52.80	0	0.00	52.70	2	1,003	0.20%
2023/02/22	1	52.90	0	0.00	52.10	1	1,052	0.09%
2023/02/21	1	53.60	2	53.90	53.40	-1	1,085	-0.09%
2023/02/20	1	53.60	3	53.60	53.40	-2	1,113	-0.18%
2023/02/17	4	52.52	2	52.10	52.50	2	1,145	0.17%
2023/02/16	3	52.73	1	52.70	52.70	2	1,221	0.16%
2023/02/15	4	51.80	0	0.00	51.90	4	1,332	0.30%
2023/02/14	1	52.60	5	52.20	52.40	-4	1,392	-0.29%
2023/02/13	1	52.20	0	0.00	52.20	1	1,442	0.07%
2023/02/10	2	54.20	4	53.63	52.80	-2	1,530	-0.13%
2023/02/09	1	54.50	9	54.31	54.20	-8	1,611	-0.50%
2023/02/08	0	0.00	2	54.60	54.30	-2	1,774	-0.11%
2023/02/06	2	53.40	1	53.20	53.20	1	1,916	0.05%
2023/02/03	0	0.00	0	54.60	54.40	0	1,951	0.00%
2023/02/02	1	54.80	11	55.28	54.80	-10	1,989	-0.50%
2023/02/01	1	53.50	0	0.00	53.30	1	1,985	0.05%
2023/01/16	0	0.00	5	52.60	52.60	-5	2,163	-0.23%
2023/01/13	2	53.10	1	52.90	52.90	1	2,209	0.05%
2023/01/10	8	55.35	3	55.23	54.60	5	2,452	0.20%
2023/01/09	2	52.60	0	0.00	53.10	2	2,486	0.08%
2023/01/06	1	53.00	0	0.00	52.80	1	2,590	0.04%
2022/12/28	5	54.20	1	54.30	53.20	4	3,588	0.11%
2022/12/23	3	54.07	7	54.30	54.70	-4	4,086	-0.10%
2022/12/22	1	53.90	2	54.30	54.00	-1	4,116	-0.02%
2022/12/21	5	52.56	1	52.30	53.00	4	4,160	0.10%
2022/12/20	2	53.25	2	53.35	52.00	0	4,212	0.00%
2022/12/19	1	52.70	1	53.00	52.30	0	4,254	0.00%
2022/12/15	3	54.80	2	54.65	54.90	1	4,374	0.02%
2022/12/14	1	54.00	0	0.00	54.80	1	4,402	0.02%
2022/12/13	3	53.93	1	54.50	53.90	2	4,463	0.04%
2022/12/12	1	54.10	1	54.40	54.20	0	4,518	0.00%
2022/12/09	1	56.20	0	0.00	55.00	1	4,600	0.02%
2022/12/08	1	56.00	0	0.00	55.60	1	4,815	0.02%
2022/12/07	2	56.60	15	55.97	55.30	-13	4,895	-0.27%
2022/12/06	8	57.78	6	57.39	57.00	2	5,000	0.04%
2022/12/05	31	61.00	24	61.66	61.70	7	4,910	0.14%
2022/12/02	8	59.13	5	59.08	59.20	3	4,873	0.06%
2022/12/01	6	58.85	11	58.79	58.20	-5	4,872	-0.10%
2022/11/30	2	57.85	1	58.10	57.60	1	4,822	0.02%
2022/11/29	3	57.17	0	0.00	56.90	3	4,799	0.06%
2022/11/28	1	56.60	1	57.00	56.90	0	4,786	0.00%
2022/11/25	2	56.40	1	56.90	55.60	1	4,776	0.02%
2022/11/24	2	56.60	1	56.40	57.20	1	4,758	0.02%
2022/11/23	0	0.00	0.1	56.20	56.00	-0.1	4,737	0.00%
2022/11/22	1	56.70	0.3	56.60	56.20	0.8	4,721	0.02%
2022/11/21	0	0.00	1	57.40	57.00	-1	4,709	-0.02%
2022/11/18	1	60.20	0	0.00	57.10	1	4,693	0.02%
2022/11/17	3	59.17	1	58.40	59.00	2	4,648	0.04%
2022/11/16	1	58.60	1	59.00	58.70	0	4,617	0.00%
2022/11/15	26	58.88	23	59.31	59.30	3	4,589	0.07%
2022/11/14	2	59.75	7	60.07	59.30	-5	4,560	-0.11%
2022/11/11	7.3	58.80	2.1	59.84	60.00	5.2	4,493	0.12%
2022/11/10	7	58.93	14	58.14	57.10	-7	4,390	-0.16%
2022/11/09	8.1	57.87	4	58.48	58.70	4.1	4,343	0.09%
2022/11/08	16	59.49	14.1	58.93	57.20	1.9	4,359	0.04%
2022/11/07	27.1	59.11	20	58.40	58.30	7.1	4,298	0.17%
2022/11/04	27	58.40	37	59.08	59.70	-10	4,220	-0.24%
2022/11/03	15	57.36	16	56.80	57.20	-1	4,058	-0.02%
2022/11/02	1	55.10	0	0.00	55.00	1	3,971	0.03%
2022/11/01	4	56.00	1	55.40	55.70	3	3,991	0.08%
2022/10/31	5	55.08	8	54.99	55.40	-3	3,967	-0.08%
2022/10/28	2	52.90	0	0.00	52.90	2	3,921	0.05%
2022/10/27	7	54.09	9	54.11	54.40	-2	3,898	-0.05%
2022/10/26	14	54.23	9	52.40	52.80	5	3,858	0.13%
2022/10/25	19	55.18	19	54.36	54.30	0	3,809	0.00%
2022/10/24	14	56.85	13	56.49	54.90	1	3,765	0.03%
2022/10/21	1	56.00	3	56.60	54.90	-2	3,687	-0.05%
2022/10/20	11	56.64	13	56.21	56.20	-2	3,642	-0.05%
2022/10/19	16	57.50	15	58.05	57.70	1	3,577	0.03%
2022/10/18	12	56.21	11	55.72	55.80	1	3,456	0.03%
2022/10/17	5	54.72	1	53.70	55.80	4	3,399	0.12%
2022/10/14	17	58.06	16	57.97	57.60	1	3,352	0.03%
2022/10/13	2	58.40	3	58.77	54.70	-1	3,250	-0.03%
2022/10/12	20	59.52	19	59.12	59.40	1	3,145	0.03%
2022/10/11	7	59.19	5	58.40	57.60	2	2,928	0.07%
2022/10/07	56	62.40	62	62.17	61.10	-6	2,819	-0.21%
2022/10/06	0	0.00	5	61.40	62.00	-5	2,477	-0.20%
2022/10/05	19	59.63	24	60.01	56.40	-5	2,415	-0.21%
2022/10/04	31	59.23	26	58.97	58.00	5	2,284	0.22%
2022/10/03	46	56.20	47	56.75	57.50	-1	2,029	-0.05%
2022/09/30	5	48.24	8	51.31	53.90	-3	1,839	-0.16%
2022/09/29	8	50.55	6	50.28	49.05	2	1,794	0.11%
2022/09/28	16	51.82	4	52.18	49.50	12	1,769	0.68%
2022/09/27	5	53.68	6	53.27	54.30	-1	1,723	-0.06%
2022/09/26	6	54.00	8	54.01	51.70	-2	1,670	-0.12%
2022/09/23	9	55.30	25	55.75	56.00	-16	1,622	-0.99%
2022/09/22	3	54.17	3	53.93	53.90	0	1,522	0.00%
2022/09/21	5	53.90	1.1	54.31	53.10	3.9	1,489	0.26%
2022/09/20	9.1	55.12	6	55.08	55.20	3.1	1,465	0.21%
2022/09/19	8	54.45	9	54.02	52.70	-1	1,412	-0.07%
2022/09/16	12	59.06	9	58.58	56.80	3	1,358	0.22%
2022/09/15	23	58.71	42	58.90	58.00	-19	1,274	-1.49%
2022/09/14	22	53.42	12	52.25	56.60	10	1,064	0.94%
2022/09/13	14	52.39	10	53.38	51.50	4	982	0.41%
2022/09/12	1	50.10	24	49.16	49.50	-23	845	-2.72%
2022/09/08	38	49.95	33	50.01	49.65	5	834	0.60%
2022/09/07	7	48.23	2	49.00	49.00	5	759	0.66%
2022/09/06	0	0.00	1	45.10	44.55	-1	720	-0.14%
2022/09/05	0	0.00	1	46.10	46.10	-1	719	-0.14%
2022/08/31	1	49.05	1	49.15	49.15	0	713	0.00%
2022/08/29	0	0.00	1	47.00	47.05	-1	709	-0.14%
2022/08/24	0	0.00	1	47.80	47.35	-1	702	-0.14%
2022/08/19	1	50.30	0	0.00	48.70	1	695	0.14%
2022/08/18	2	50.65	1	50.10	50.00	1	684	0.15%
2022/08/17	1	49.80	0	0.00	50.30	1	674	0.15%
2022/08/16	0	0.00	1	49.45	49.10	-1	667	-0.15%
2022/08/15	20	50.62	16	51.54	49.40	4	651	0.61%
2022/08/12	2	47.15	3	47.13	48.05	-1	593	-0.17%
2022/08/11	2	45.50	2	46.25	45.20	0	571	0.00%
2022/08/10	2	45.50	0	0.00	45.35	2	572	0.35%
2022/08/09	0	0.00	4	46.49	46.00	-4	573	-0.70%
2022/08/08	13	45.84	11	46.33	46.20	2	554	0.36%
2022/07/28	0	42.95	0	0.00	41.70	0	514	0.00%
2022/07/22	1	43.75	1	44.30	44.20	0	529	0.00%
2022/07/21	0	0.00	1	43.60	44.30	-1	550	-0.18%
2022/07/20	1	42.60	0	0.00	42.70	1	544	0.18%
2022/07/19	0	0.00	2	41.45	41.80	-2	551	-0.36%
2022/07/18	3	41.58	1	41.55	41.75	2	551	0.36%
2022/07/13	0	0.00	1	38.50	38.25	-1	526	-0.19%
2022/07/12	1	36.55	1	37.25	36.40	0	528	0.00%
2022/07/08	2	39.65	1	39.75	39.55	1	537	0.19%
2022/07/05	0	37.40	0	0.00	39.90	0	535	0.00%
2022/07/01	0	39.15	0	0.00	38.05	0	556	0.00%
2022/06/29	1	43.55	1	43.50	43.15	0	553	0.00%
2022/06/27	3	48.30	5	47.58	48.00	-2	572	-0.35%
2022/06/24	2	44.48	0	0.00	44.15	2	630	0.32%
2022/06/22	2	43.65	2	43.25	43.15	0	675	0.00%
2022/06/20	1	39.80	1	41.30	39.30	0	816	0.00%
2022/06/17	0	42.95	0	0.00	42.60	0	827	0.00%
2022/06/15	1	45.75	0	0.00	45.70	1	857	0.12%
2022/06/13	7	47.20	1	47.40	47.20	6	876	0.68%
2022/06/07	3	50.87	2	50.40	50.40	1	898	0.11%
2022/06/02	2	50.80	0	0.00	51.80	2	932	0.21%
2022/06/01	0	0.00	2	51.50	51.10	-2	950	-0.21%
2022/05/31	1	51.00	1	51.10	51.00	0	994	0.00%
2022/05/18	2	52.00	2	51.00	51.00	0	1,033	0.00%
2022/05/13	2	48.10	0	0.00	48.30	2	1,055	0.19%
2022/05/12	2	47.05	0	0.00	45.90	2	1,064	0.19%
2022/05/11	2	48.35	2	48.55	49.05	0	1,066	0.00%
2022/05/10	0	0.00	3	45.60	48.65	-3	1,083	-0.28%
2022/05/09	0	0.00	4	48.01	47.55	-4	1,097	-0.36%
2022/05/05	0	0.00	0	51.30	51.00	0	1,106	0.00%
2022/05/03	0	49.30	3	49.63	50.00	-3	1,110	-0.27%
2022/04/29	3	48.60	0	49.95	48.30	3	1,121	0.27%
2022/04/28	0	0.00	9.2	48.85	48.05	-9.2	1,124	-0.82%
2022/04/27	2	46.15	2	46.58	47.60	0	1,132	0.00%
2022/04/26	1	49.05	1	49.85	49.00	0	1,114	0.00%
2022/04/25	3	50.40	0	0.00	50.00	3	1,146	0.26%
2022/04/21	0	54.80	0	0.00	55.10	0	1,178	0.00%
2022/04/20	1	55.10	0	0.00	54.80	1	1,203	0.08%
2022/04/18	1	54.50	1	55.20	55.00	0	1,231	0.00%
2022/04/15	8	56.19	3	55.53	55.20	5	1,243	0.40%
2022/04/14	0	58.60	0.3	58.40	57.50	-0.3	1,288	-0.02%
2022/04/13	0	0.00	1	57.90	58.00	-1	1,299	-0.08%
2022/04/12	5	56.90	1	58.20	57.00	4	1,326	0.30%
2022/04/11	3	57.67	1	57.80	57.60	2	1,339	0.15%
2022/04/08	4	60.38	70	60.03	60.50	-66	1,343	-4.91%
2022/04/07	0	0.00	1	63.30	61.20	-1	1,351	-0.07%
2022/04/06	1	63.70	0	0.00	63.70	1	1,363	0.07%
2022/04/01	0	0.00	1	64.40	64.60	-1	1,414	-0.07%
2022/03/31	1	65.90	0	0.00	65.30	1	1,496	0.07%
2022/03/30	1	67.40	2	66.35	65.80	-1	1,646	-0.06%
2022/03/29	6	67.58	6	65.80	65.80	0	1,643	0.00%
2022/03/28	1	65.70	6	66.83	69.30	-5	1,607	-0.31%
2022/03/25	2	68.50	5	67.52	66.80	-3	1,608	-0.19%
2022/03/24	3	67.47	4	67.55	68.00	-1	1,600	-0.06%
2022/03/23	16	67.04	15	67.17	68.10	1	1,568	0.06%
2022/03/22	4	62.88	3	63.47	63.20	1	1,544	0.06%
2022/03/21	0	0.00	4	62.60	62.00	-4	1,558	-0.26%
2022/03/18	7	60.17	2	60.70	60.00	5	1,587	0.32%
2022/03/17	34	59.08	0	0.00	59.60	34	1,608	2.11%
2022/03/16	31	57.20	1	58.00	57.10	30	1,638	1.83%
2022/03/15	3	56.93	2	57.50	56.80	1	1,695	0.06%
2022/03/11	1	60.30	0	0.00	60.00	1	1,837	0.05%
2022/03/08	0	60.60	1	59.70	57.60	-1	2,556	-0.04%
2022/03/07	6	62.23	7	61.57	60.70	-1	2,671	-0.04%
2022/03/04	2	63.70	4	64.18	62.70	-2	2,730	-0.07%
2022/03/03	0	0.00	1	62.10	62.10	-1	2,773	-0.04%
2022/03/02	1	60.90	0	0.00	61.80	1	2,890	0.03%
2022/02/25	0	0.00	1	60.70	60.50	-1	3,363	-0.03%
2022/02/24	4	60.15	1	61.10	60.00	3	3,517	0.09%
2022/02/23	2	62.20	0	0.00	62.00	2	3,738	0.05%
2022/02/22	1	61.30	0	0.00	61.40	1	3,961	0.03%
2022/02/18	2	63.20	2	61.90	63.20	0	4,470	0.00%
2022/02/17	2	62.50	0	0.00	62.50	2	5,159	0.04%
2022/02/16	4	64.23	13	64.35	63.50	-9	5,583	-0.16%
2022/02/15	1	63.30	0	0.00	61.60	1	5,958	0.02%
2022/02/14	3	61.97	1	61.30	62.00	2	6,047	0.03%
2022/02/10	3	65.07	0	0.00	64.50	3	6,166	0.05%
2022/02/09	2	65.75	1	66.00	66.30	1	6,187	0.02%
2022/02/07	1	61.00	7	61.44	63.30	-6	6,297	-0.10%
2022/01/26	8	60.54	18	60.69	60.20	-10	6,355	-0.16%
2022/01/25	0	61.80	0	0.00	60.50	0	6,461	0.00%
2022/01/24	0	60.70	0	0.00	62.30	0	6,527	0.00%
2022/01/20	1	64.00	0	0.00	64.80	1	6,780	0.01%
2022/01/19	1	64.30	1	64.80	65.10	0	6,982	0.00%
2022/01/18	19	66.71	13	66.88	65.60	6	7,245	0.08%
2022/01/17	1	64.70	6	64.33	65.00	-5	7,256	-0.07%
2022/01/14	11	62.10	11	62.00	61.60	0	7,420	0.00%
2022/01/13	5.6	63.38	18	62.73	65.00	-12.4	7,483	-0.17%
2022/01/12	2.4	65.87	3	65.73	65.70	-0.6	7,521	-0.01%
2022/01/11	7	67.41	9	66.54	66.70	-2	7,525	-0.03%
2022/01/10	5	68.50	0	0.00	68.90	5	7,513	0.07%
2022/01/07	15	68.85	11	67.71	68.30	4	7,506	0.05%
2022/01/06	5	70.22	8	70.51	70.60	-3	7,472	-0.04%
2022/01/05	6	71.28	23.1	71.29	71.50	-17.1	7,484	-0.23%
2022/01/04	14.1	73.23	0	0.00	72.80	14.1	7,470	0.19%
2022/01/03	16	73.45	2	73.95	73.80	14	7,474	0.19%
2021/12/30	8	74.99	1	74.60	74.60	7	7,483	0.09%
2021/12/29	13	76.01	15	75.93	76.10	-2	7,482	-0.03%
2021/12/28	16	75.88	10	75.44	75.10	6	7,500	0.08%
2021/12/27	23	76.10	11	76.74	77.20	12	7,501	0.16%
2021/12/24	13	75.95	37	75.71	74.60	-24	7,459	-0.32%
2021/12/23	11	73.05	5	73.40	72.80	6	7,371	0.08%
2021/12/22	9	73.12	8	73.84	72.60	1	7,476	0.01%
2021/12/21	4	72.48	8	72.56	71.70	-4	7,888	-0.05%
2021/12/20	14	71.06	11	71.91	71.50	3	7,918	0.04%
2021/12/17	9	73.43	6	72.50	72.20	3	7,904	0.04%
2021/12/16	18	74.73	9	75.13	74.10	9	7,878	0.11%
2021/12/15	2	71.25	1	71.60	72.40	1	7,803	0.01%
2021/12/14	21	70.79	20	69.10	69.60	1	7,782	0.01%
2021/12/13	15	73.11	8	74.16	72.70	7	7,739	0.09%
2021/12/10	2	75.70	1	75.80	73.30	1	7,719	0.01%
2021/12/09	3	78.30	9.4	77.16	75.50	-6.4	7,708	-0.08%
2021/12/08	3	77.90	9	78.16	76.20	-6	7,685	-0.08%
2021/12/07	10	78.62	7.1	77.98	77.20	2.9	7,632	0.04%
2021/12/06	35	79.59	37	79.94	79.80	-2	7,547	-0.03%
2021/12/03	15.5	79.63	20	78.83	77.10	-4.5	7,403	-0.06%
2021/12/02	82	80.22	61	79.20	77.00	21	7,275	0.29%
2021/12/01	7	73.71	9.1	75.69	78.50	-2.1	6,866	-0.03%
2021/11/30	4	72.73	3	72.17	71.40	1	6,740	0.01%
2021/11/29	6	69.97	4	70.15	70.10	2	6,698	0.03%
2021/11/26	20	73.66	20.3	73.15	71.40	-0.3	6,656	0.00%
2021/11/25	19	79.72	15	78.03	77.70	4	6,543	0.06%
2021/11/24	23.2	77.31	22	77.81	78.30	1.2	6,355	0.02%
2021/11/23	16	76.14	14	75.49	75.50	2	6,100	0.03%
2021/11/22	24.6	79.83	18	78.57	79.20	6.6	6,040	0.11%
2021/11/19	34	78.95	41.2	78.02	76.10	-7.2	5,855	-0.12%
2021/11/18	46.1	83.39	33	82.69	82.10	13.1	5,655	0.23%
2021/11/17	74.2	82.56	156	82.28	81.60	-81.9	5,456	-1.50%	大賣/
2021/11/16	235	83.60	140	83.30	82.80	95	5,173	1.84%	大買/大賣/
2021/11/15	63	77.21	66	78.80	79.70	-3	4,504	-0.07%
2021/11/12	57	72.44	56	71.99	72.50	1	4,095	0.02%
2021/11/11	6	67.60	12	68.53	69.90	-6	3,717	-0.16%
2021/11/10	8	66.21	11	66.68	66.90	-3	3,635	-0.08%
2021/11/09	9	67.27	5	67.30	66.10	4	3,590	0.11%
2021/11/08	13	66.63	7	64.86	64.80	6	3,512	0.17%
2021/11/05	3	65.10	4	65.20	66.00	-1	3,504	-0.03%
2021/11/04	6	66.73	9	65.20	64.80	-3	3,481	-0.09%
2021/11/03	6	63.93	10	64.26	63.60	-4	3,418	-0.12%
2021/11/02	5	65.72	5	67.60	62.90	0	3,370	0.00%
2021/11/01	3	69.73	6	69.32	69.00	-3	3,269	-0.09%
2021/10/29	31	70.48	33	69.76	68.60	-2	3,220	-0.06%
2021/10/28	10	68.22	15	68.87	68.10	-5	3,106	-0.16%
2021/10/27	25	69.46	27	69.25	67.50	-2	3,029	-0.07%
2021/10/26	21	67.57	37	66.78	67.80	-16	2,855	-0.56%
2021/10/25	21	64.07	12	63.99	63.80	9	2,624	0.34%
2021/10/22	25	64.02	21	64.53	65.00	4	2,654	0.15%
2021/10/21	8	61.01	7	60.27	62.30	1	2,540	0.04%
2021/10/20	8	57.63	4	57.98	57.60	4	2,465	0.16%
2021/10/15	5	52.80	0	0.00	52.30	5	2,479	0.20%
2021/10/13	0	0.00	0.1	52.10	51.30	-0.1	2,518	0.00%
2021/10/08	2	56.50	1	56.60	56.20	1	2,546	0.04%
2021/10/07	1	57.60	1	57.10	56.30	0	2,577	0.00%
2021/10/06	5	54.36	1	55.00	53.30	4	2,656	0.15%
2021/10/05	1	53.40	2	52.80	54.50	-1	2,732	-0.04%
2021/10/04	3	56.50	8	55.31	53.30	-5	2,773	-0.18%
2021/10/01	4	59.55	0	0.00	59.00	4	2,753	0.15%
2021/09/30	10	63.50	7	63.73	64.40	3	2,747	0.11%
2021/09/29	22	66.32	21.2	65.89	62.60	0.8	2,756	0.03%
2021/09/28	65.3	68.70	71	68.89	69.50	-5.7	2,741	-0.21%
2021/09/27	0	0.00	4	65.78	66.30	-4	2,363	-0.17%
2021/09/24	2	60.10	3	60.00	60.30	-1	2,403	-0.04%
2021/09/23	7	59.83	0	0.00	58.80	7	2,446	0.29%
2021/09/22	1	59.40	2	59.30	59.30	-1	2,461	-0.04%
2021/09/17	1	62.20	4	62.25	61.70	-3	2,480	-0.12%
2021/09/14	10	63.60	9	62.58	61.80	1	2,553	0.04%
2021/09/13	0	0.00	7	58.60	61.30	-7	2,570	-0.27%
2021/09/10	2	57.80	0	0.00	58.50	2	2,602	0.08%
2021/09/08	5	57.10	3	57.50	56.40	2	2,933	0.07%
2021/09/07	0	0.00	1	59.20	58.20	-1	3,104	-0.03%
2021/09/06	4	61.53	2	62.95	61.60	2	3,144	0.06%
2021/09/03	1	62.00	0	0.00	63.20	1	3,205	0.03%
2021/09/02	9	63.60	4	63.75	63.20	5	3,218	0.16%
2021/09/01	0	0.00	4	64.65	64.70	-4	3,212	-0.12%
2021/08/31	4	61.30	1	62.00	62.00	3	3,175	0.09%
2021/08/30	3	60.80	4	61.50	62.30	-1	3,181	-0.03%
2021/08/26	13	64.45	9	64.24	64.00	4	3,177	0.13%
2021/08/25	0	0.00	6	62.00	62.30	-6	3,141	-0.19%
2021/08/24	2	58.50	32.5	59.77	56.70	-30.5	3,130	-0.97%
2021/08/23	30.5	59.54	0	0.00	59.50	30.5	3,115	0.98%
2021/08/20	2	54.10	3	54.90	56.00	-1	3,111	-0.03%
2021/08/19	7	57.16	2	54.70	56.30	5	3,110	0.16%
2021/08/18	6	56.02	4	56.40	59.50	2	3,122	0.06%
2021/08/16	1	58.30	0	0.00	58.30	1	3,163	0.03%
2021/08/12	2	60.20	0	0.00	61.00	2	3,177	0.06%
2021/08/11	4	61.93	1	62.80	59.10	3	3,209	0.09%
2021/08/10	4	63.60	0	0.00	64.60	4	3,201	0.12%
2021/08/09	1	66.50	1	64.71	64.40	0	3,203	0.00%
2021/08/06	0	0.00	2	68.00	67.80	-2	3,210	-0.06%
2021/08/05	2	69.40	3	69.33	68.90	-1	3,239	-0.03%
2021/08/04	3	69.40	0	0.00	70.50	3	3,281	0.09%
2021/08/03	4	70.35	4.1	69.48	70.70	-0.1	3,299	0.00%
2021/08/02	2	64.75	2	67.30	68.00	0	3,287	0.00%
2021/07/30	3	68.87	8	69.39	67.50	-5	3,290	-0.15%
2021/07/29	5.1	62.68	12	63.88	68.70	-6.9	3,272	-0.21%
2021/07/28	17	68.39	37	70.43	66.80	-20	3,276	-0.61%
2021/07/27	29	73.61	7	73.28	74.00	22	3,252	0.68%
2021/07/26	1	70.70	3	70.60	70.40	-2	3,227	-0.06%
2021/07/23	9.1	71.55	4	71.63	70.40	5.1	3,290	0.15%
2021/07/22	3	70.63	3	70.87	71.00	0	3,305	0.00%
2021/07/21	1	70.00	8	69.99	68.70	-7	3,297	-0.21%
2021/07/20	7	68.21	11	67.69	67.10	-4	3,381	-0.12%
2021/07/19	6	70.45	7	69.66	70.20	-1	3,465	-0.03%
2021/07/16	7	71.00	9	71.84	71.50	-2	3,512	-0.06%
2021/07/15	7	71.07	11	71.85	71.10	-4	3,534	-0.11%
2021/07/14	8	72.75	0	0.00	72.00	8	3,543	0.23%
2021/07/13	16	76.31	9.5	75.94	75.70	6.5	3,549	0.18%
2021/07/12	18	74.28	12	74.18	75.60	6	3,602	0.17%
2021/07/09	5.5	72.65	10	71.77	72.70	-4.5	3,575	-0.13%
2021/07/08	2	69.20	8.3	69.49	69.00	-6.3	3,614	-0.17%
2021/07/07	5	69.52	24	70.06	69.50	-19	3,733	-0.51%
2021/07/06	22	73.94	24	74.02	71.00	-2	3,845	-0.05%
2021/07/05	18	78.29	45.3	77.40	77.40	-27.3	4,082	-0.67%
2021/07/02	54.3	76.74	44	78.28	77.00	10.3	4,014	0.26%
2021/07/01	46	74.93	43	75.36	79.70	3	3,978	0.08%
2021/06/30	25	72.21	4	71.25	72.50	21	3,908	0.54%
2021/06/29	6	69.42	12	68.64	68.00	-6	3,888	-0.15%
2021/06/28	2	68.80	6	69.32	69.30	-4	3,902	-0.10%
2021/06/25	16.3	70.44	10	70.15	70.00	6.3	3,919	0.16%
2021/06/24	10	67.89	6	67.50	67.50	4	3,899	0.10%
2021/06/23	10	66.92	1	68.50	67.50	9	3,905	0.23%
2021/06/22	16	68.53	13	67.82	66.80	3	3,924	0.08%
2021/06/21	16	65.14	26	66.12	67.90	-10	3,936	-0.25%
2021/06/18	30	71.58	132	70.67	70.50	-102	3,968	-2.57%	大賣/鉅額交易
2021/06/17	33	66.98	19	66.71	69.70	14	3,928	0.36%
2021/06/16	130	60.57	47	61.86	63.40	83	3,929	2.11%	大買/
2021/06/15	0	0.00	2	57.70	57.70	-2	4,766	-0.04%
2021/06/11	14	50.88	13	51.31	52.50	1	5,610	0.02%
2021/06/10	0	0.00	13.1	47.77	47.80	-13.1	5,577	-0.23%
2021/06/09	20	47.27	1	46.75	46.75	19	5,916	0.32%
2021/06/07	2	46.40	0	0.00	46.25	2	6,048	0.03%
2021/06/04	5	45.37	3	45.53	45.10	2	6,125	0.03%
2021/06/03	3	47.47	2	47.15	46.70	1	6,288	0.02%
2021/06/02	11	48.45	3.2	47.21	47.40	7.8	6,771	0.12%
2021/06/01	3	49.48	2	48.08	49.95	1	6,913	0.01%
2021/05/28	4	45.63	16	45.43	45.10	-12	7,279	-0.16%
2021/05/27	3	44.97	7	45.61	44.90	-4	7,334	-0.05%
2021/05/26	16	46.77	16	47.97	46.85	0	7,343	0.00%
2021/05/25	33.1	47.06	4	48.40	49.10	29.1	7,350	0.40%
2021/05/24	3.1	42.10	10.1	42.56	44.95	-7	7,452	-0.09%
2021/05/21	12	43.52	1	43.80	44.15	11	7,627	0.14%
2021/05/20	0	0.00	0.1	40.60	40.15	-0.1	7,750	0.00%
2021/05/19	0	0.00	0.1	39.70	40.05	-0.1	7,839	0.00%
2021/05/18	15	38.55	16	37.41	39.05	-1	7,816	-0.01%
2021/05/17	6.1	37.52	10	37.38	35.50	-3.9	7,808	-0.05%
2021/05/13	2	38.08	1	39.25	39.50	1	7,816	0.01%
2021/05/12	6	39.79	7	39.53	37.00	-1	7,781	-0.01%
2021/05/11	1	40.40	3	41.03	39.80	-2	7,737	-0.03%
2021/05/10	7	45.13	6	45.47	44.10	1	7,707	0.01%
2021/05/07	8	45.90	9	45.15	47.55	-1	7,683	-0.01%
2021/05/06	6	46.17	7	45.79	44.00	-1	7,648	-0.01%
2021/05/04	5	43.81	12	44.70	44.20	-7	7,613	-0.09%
2021/04/29	6	53.05	6	52.52	50.90	0	7,543	0.00%
2021/04/28	9	53.40	13	52.79	50.80	-4	7,486	-0.05%
2021/04/27	1	51.80	1	53.00	51.60	0	7,464	0.00%
2021/04/26	13	54.58	8	53.61	53.50	5	7,456	0.07%
2021/04/23	1.1	52.82	3.2	48.96	53.90	-2.1	7,390	-0.03%
2021/04/22	4.1	51.31	23.1	52.55	49.00	-19	7,476	-0.25%
2021/04/21	8	53.66	6	53.47	54.00	2	7,416	0.03%
2021/04/20	16.1	56.28	10	55.57	55.20	6.1	7,390	0.08%
2021/04/19	5	54.18	13	55.73	53.50	-8	7,369	-0.11%
2021/04/16	17	61.05	7	60.20	58.60	10	7,328	0.14%
2021/04/15	30	55.25	26	56.51	57.30	4	7,216	0.06%
2021/04/14	22	54.53	22	51.51	52.10	0	7,203	0.00%
2021/04/13	26	60.15	24.1	56.70	55.00	1.9	7,184	0.03%
2021/04/12	50.2	61.01	47	61.18	60.30	3.2	7,093	0.05%
2021/04/09	50.1	72.18	29	70.85	67.00	21.1	7,033	0.30%
2021/04/08	6	75.30	2	72.30	71.70	4	6,812	0.06%
2021/04/07	0	0.00	18	68.42	71.10	-18	7,139	-0.25%
2021/04/06	9	61.74	11	63.89	64.70	-2	7,322	-0.03%
2021/04/01	23	61.93	4	62.10	62.10	19	7,307	0.26%
2021/03/31	12	63.68	3	62.93	63.50	9	7,294	0.12%
2021/03/30	4	61.22	0	0.00	62.00	4	7,302	0.05%
2021/03/29	0	0.00	0	57.30	57.70	0	7,290	0.00%
2021/03/26	3	55.00	1.1	54.92	55.20	1.9	7,314	0.03%
2021/03/25	1	51.80	2	52.90	54.60	-1	7,392	-0.01%
2021/03/24	3	53.20	1	53.00	50.90	2	7,390	0.03%
2021/03/23	0.1	56.50	8	63.44	56.50	-7.9	7,463	-0.11%
2021/03/22	2	62.65	3	61.27	62.70	-1	7,412	-0.01%
2021/03/19	11.1	54.64	26.1	51.85	58.20	-15	7,523	-0.20%
2021/03/18	147	50.18	134	50.68	53.00	13	7,402	0.18%	大買/大賣/
2021/03/17	63	45.63	47	46.18	48.20	16	6,399	0.25%
2021/03/16	1	43.90	4.3	43.90	43.90	-3.3	5,511	-0.06%
2021/03/15	26	39.28	27.1	39.37	39.95	-1.1	5,473	-0.02%
2021/03/12	0	0.00	0.1	36.35	36.35	-0.1	5,112	0.00%
2021/03/11	9	33.05	1	33.05	33.05	8	5,040	0.16%
2021/03/10	6	29.21	20	29.62	30.05	-14	4,984	-0.28%
2021/03/09	6	27.76	8	27.41	27.35	-2	4,902	-0.04%
2021/03/08	36	30.66	44	30.50	29.50	-8	4,756	-0.17%
2021/03/05	23	30.23	23	30.89	31.45	0	4,274	0.00%
2021/03/04	53	28.13	57.1	27.22	28.60	-4.1	4,079	-0.10%
2021/03/03	7	25.28	11.8	25.05	26.00	-4.8	3,846	-0.13%
2021/02/26	2	22.65	0	0.00	22.55	2	3,616	0.06%
2021/02/25	12	23.11	16	23.10	23.05	-4	3,624	-0.11%
2021/02/24	7	23.57	12	23.49	23.20	-5	3,659	-0.14%
2021/02/23	52.1	26.48	53	26.34	25.75	-0.9	3,517	-0.03%
2021/02/22	27	25.26	17	24.91	26.20	10	3,313	0.30%
2021/02/19	29	23.62	17	23.89	23.85	12	3,171	0.38%
2021/02/18	1	22.15	0	0.00	22.30	1	3,074	0.03%
2021/02/17	0	0.00	1	22.20	22.20	-1	3,062	-0.03%
2021/02/05	5	22.80	7	22.28	22.00	-2	3,047	-0.07%
2021/02/04	0	0.00	1	22.05	22.00	-1	3,002	-0.03%
2021/01/29	0	0.00	10	22.20	22.00	-10	2,998	-0.33%
2021/01/28	10	22.00	2	22.00	22.00	8	2,989	0.27%
2021/01/25	0	0.00	0	22.00	22.00	0	2,982	0.00%
2021/01/22	2	22.08	0	21.80	22.00	2	2,988	0.07%
2021/01/20	1	22.25	0	0.00	22.00	1	3,023	0.03%
2021/01/19	1	22.50	12	22.50	22.25	-11	3,074	-0.36%
2021/01/18	13	22.12	7	21.91	22.10	6	3,097	0.19%
2021/01/15	24	23.38	14	23.33	22.60	10	3,161	0.32%
2021/01/14	0	22.90	5	22.10	22.10	-5	3,238	-0.15%
2021/01/13	1	22.30	0	0.00	22.25	1	3,352	0.03%
2021/01/12	1	22.10	3	22.17	22.10	-2	3,342	-0.06%
2021/01/11	2	22.13	1	22.15	22.00	1	3,319	0.03%
2021/01/08	1	22.50	0.5	23.10	22.30	0.5	3,376	0.01%
2021/01/07	0	23.14	0	0.00	23.00	0	3,373	0.00%
2021/01/06	0.5	23.00	4	23.00	23.10	-3.5	3,314	-0.11%
2021/01/05	24	22.86	30	22.73	22.85	-6	3,209	-0.19%
2021/01/04	0	0.00	3	23.40	22.90	-3	3,147	-0.10%
2020/12/31	6	22.56	7.3	22.28	22.30	-1.3	3,057	-0.04%
2020/12/30	27	23.43	27	23.22	22.95	0	2,975	0.00%
2020/12/29	4	22.95	11	22.95	22.95	-7	2,612	-0.27%
2020/12/28	0	0.00	1	20.90	20.90	-1	2,395	-0.04%
2020/12/25	0	0.00	8	19.00	19.00	-8	2,380	-0.34%
2020/12/24	8	19.70	0	0.00	19.20	8	2,361	0.34%
2020/12/23	13	18.93	13	18.84	19.00	0	2,321	0.00%
2020/12/22	0	0.00	13	18.68	18.20	-13	2,304	-0.56%
2020/12/21	31	19.87	4	19.76	19.50	27	2,264	1.19%
2020/12/18	1	19.20	18	18.82	19.20	-17	2,166	-0.78%
2020/12/17	38	19.21	27	18.96	18.90	11	2,121	0.52%
2020/12/16	3	18.20	4	18.49	18.05	-1	2,001	-0.05%
2020/12/15	13	19.39	6	18.82	18.50	7	2,017	0.35%
2020/12/14	0	0.00	12	16.80	17.95	-12	1,890	-0.63%
2020/12/11	4	16.76	2	16.25	16.35	2	1,852	0.11%
2020/12/09	2	17.55	46	17.45	17.40	-44	1,854	-2.37%
2020/12/08	1	17.10	0	0.00	16.95	1	1,840	0.05%
2020/12/07	25	16.98	0	0.00	16.90	25	1,839	1.36%
2020/12/03	20	17.48	0	0.00	17.40	20	1,799	1.11%
2020/12/02	0	0.00	21	17.74	17.35	-21	1,787	-1.17%
2020/12/01	0	0.00	33	17.25	17.25	-33	1,769	-1.86%
2020/11/30	1	16.80	0	0.00	16.80	1	1,748	0.06%
2020/11/27	1	17.10	3	16.78	17.05	-2	1,741	-0.11%
2020/11/25	0	0.00	8	16.95	16.50	-8	1,740	-0.46%
2020/11/24	54	17.10	1	17.20	16.80	53	1,729	3.06%
2020/11/23	11	16.70	19	16.83	17.60	-8	1,694	-0.47%
2020/11/20	0	0.00	1	16.05	16.20	-1	1,615	-0.06%
2020/11/19	0	0.00	2	15.85	15.80	-2	1,601	-0.12%
2020/11/18	1	15.95	0	0.00	15.95	1	1,598	0.06%
2020/11/16	0	0.00	1	15.70	15.75	-1	1,596	-0.06%
2020/11/12	0	15.70	0	0.00	15.55	0	1,612	0.00%
2020/11/10	12	15.85	0	0.00	15.70	12	1,597	0.75%
2020/11/06	1	16.30	0	0.00	16.30	1	1,578	0.06%
2020/11/03	1	16.75	6	16.53	16.60	-5	1,583	-0.32%
2020/11/02	5	16.00	9	16.18	16.15	-4	1,578	-0.25%
2020/10/29	20	16.81	17	16.83	16.75	3	1,553	0.19%
2020/10/28	1	16.45	0	0.00	16.35	1	1,538	0.07%
2020/10/27	15	16.72	0	0.00	16.75	15	1,513	0.99%
2020/10/26	5	17.96	5	18.39	17.55	0	1,448	0.00%
2020/10/23	44	18.46	37	18.41	18.40	7	1,416	0.49%
2020/10/22	43	17.99	41	18.18	18.70	2	1,320	0.15%
2020/10/21	4	17.30	3	17.30	17.00	1	1,043	0.10%
2020/10/19	1	16.45	0	0.00	16.50	1	916	0.11%
2020/10/16	2	16.78	2	16.90	16.20	0	909	0.00%
2020/10/15	3	16.23	4	16.45	16.45	-1	838	-0.12%
2020/10/13	0	0.00	4	15.40	15.35	-4	828	-0.48%
2020/10/07	4	15.70	0	0.00	15.60	4	853	0.47%
2020/09/30	0	0.00	0.1	15.05	15.05	-0.1	908	-0.02%
2020/09/22	0	0.00	0.1	15.15	15.10	-0.1	1,319	-0.01%
2020/09/18	2	16.80	2	16.25	15.80	0	1,304	0.00%
2020/09/17	26.3	16.40	28	16.69	16.80	-1.8	1,236	-0.14%
2020/09/15	2	15.45	0	0.00	15.20	2	1,155	0.17%
2020/09/14	5	15.60	5	15.70	15.15	0	1,170	0.00%
2020/09/08	0	0.00	1	14.80	14.65	-1	1,148	-0.09%
2020/09/03	0	0.00	10	14.70	14.65	-10	1,178	-0.85%
2020/08/20	4	15.00	0	0.00	13.85	4	1,288	0.31%
2020/08/17	1	15.25	0	0.00	15.15	1	1,282	0.08%
2020/07/30	9	15.06	9	15.24	15.30	0	1,340	0.00%
2020/07/24	10	15.95	0	0.00	15.95	10	1,474	0.68%
2020/07/21	2	15.50	0	0.00	15.50	2	1,680	0.12%
2020/07/14	0	0.00	1	16.25	16.00	-1	1,870	-0.05%
2020/07/13	0	0.00	2	16.50	16.50	-2	1,881	-0.11%
2020/07/10	1	16.80	0	0.00	16.30	1	1,938	0.05%
2020/07/08	5	18.23	1	18.20	18.05	4	1,910	0.21%
2020/07/07	7	19.10	1	18.55	18.40	6	1,892	0.32%
2020/07/06	10	18.93	12	19.01	19.05	-2	1,875	-0.11%
2020/07/03	7	18.34	7	18.41	18.15	0	1,784	0.00%
2020/07/02	4	17.23	12	16.96	17.45	-8	1,669	-0.48%
2020/06/30	1	15.85	1	16.00	15.95	0	1,605	0.00%
2020/06/24	0	0.00	1	15.90	16.00	-1	1,627	-0.06%
2020/06/23	5	16.44	0	0.00	16.05	5	1,668	0.30%
2020/06/22	2	16.40	7	16.42	16.55	-5	1,680	-0.30%
2020/06/15	2	15.40	0	0.00	15.05	2	1,717	0.12%
2020/06/11	2	15.95	2	15.95	15.85	0	1,747	0.00%
2020/06/09	3	16.25	0	0.00	16.20	3	1,764	0.17%
2020/06/08	1	16.75	0	0.00	16.80	1	1,784	0.06%
2020/06/03	1	16.90	0	0.00	16.90	1	1,925	0.05%
2020/06/02	0	0.00	3	17.25	16.65	-3	1,917	-0.16%
2020/06/01	3	16.75	2	16.90	16.90	1	1,910	0.05%
2020/05/29	2	16.40	0	0.00	16.40	2	1,898	0.11%
2020/05/25	1	16.15	0	0.00	16.15	1	1,924	0.05%
2020/05/21	1	16.90	0	0.00	16.80	1	1,924	0.05%
2020/05/20	0	0.00	8	16.65	16.65	-8	1,919	-0.42%
2020/05/18	3	15.85	0	0.00	15.85	3	1,914	0.16%
2020/05/14	2	16.35	0	0.00	15.90	2	1,927	0.10%
2020/05/11	1	17.00	1	17.00	17.05	0	1,980	0.00%
2020/05/08	6	16.66	2	16.90	16.80	4	2,005	0.20%
2020/05/07	1	16.95	3	16.80	17.05	-2	2,017	-0.10%
2020/05/06	2	16.98	5	16.77	16.65	-3	2,024	-0.15%
2020/05/05	3	17.27	2	17.25	17.25	1	2,029	0.05%
2020/05/04	0	0.00	2	18.45	19.15	-2	1,933	-0.10%
2020/04/29	1	18.95	5.1	18.65	18.70	-4.1	1,957	-0.21%
2020/04/28	0	0.00	1	19.00	18.70	-1	1,968	-0.05%
2020/04/27	12	19.39	7	19.10	18.70	5	1,975	0.25%
2020/04/24	15	18.26	26	18.19	18.20	-11	1,836	-0.60%
2020/04/23	0	0.00	1	18.20	17.75	-1	1,912	-0.05%
2020/04/22	1	17.65	0	0.00	17.70	1	1,928	0.05%
2020/04/21	1	18.50	7	17.99	17.35	-6	2,014	-0.30%
2020/04/20	5	18.50	1	18.30	18.55	4	1,975	0.20%
2020/04/17	4	18.55	5	18.45	18.20	-1	1,943	-0.05%
2020/04/16	5	17.55	1	17.55	17.55	4	1,825	0.22%
2020/04/15	23	17.86	17	17.49	17.20	6	1,816	0.33%
2020/04/14	0	0.00	1	17.15	17.15	-1	1,768	-0.06%
2020/04/13	6	15.90	6	15.63	15.60	0	1,765	0.00%
2020/04/10	1	16.20	1	16.35	16.10	0	1,774	0.00%
2020/04/09	6	16.43	8	16.91	16.00	-2	1,783	-0.11%
2020/04/08	10	15.40	0	0.00	15.80	10	1,736	0.58%
2020/04/06	0	0.00	2	13.95	13.90	-2	1,747	-0.11%
2020/03/30	1	13.65	0	0.00	13.60	1	1,784	0.06%
2020/03/27	3	15.27	4	15.08	14.45	-1	1,815	-0.06%
2020/03/26	3	14.20	0	0.00	14.60	3	1,789	0.17%
2020/03/19	1	13.80	1	14.35	13.00	0	2,252	0.00%
2020/03/13	0	0.00	51	16.12	16.55	-51	2,416	-2.11%
2020/03/12	55	17.75	55	19.02	17.85	0	2,450	0.00%
2020/03/11	51	20.00	0	0.00	19.70	51	2,435	2.09%
2020/03/10	11	19.99	11.4	20.65	19.80	-0.4	2,448	-0.02%
2020/03/02	0	0.00	1	18.85	18.55	-1	2,666	-0.04%
2020/02/21	0	0.00	2	20.05	19.95	-2	2,916	-0.07%
2020/02/18	0	0.00	6	20.25	19.90	-6	3,031	-0.20%
2020/02/17	0	0.00	1	20.40	20.15	-1	3,112	-0.03%
2020/02/14	0	0.00	1	20.50	20.50	-1	3,202	-0.03%
2020/02/13	4	20.71	8	20.61	20.25	-4	3,292	-0.12%
2020/02/12	7	20.07	2	20.20	20.20	5	3,295	0.15%
2020/02/11	0	0.00	1	19.85	19.85	-1	3,304	-0.03%
2020/02/06	1	21.70	0	0.00	21.60	1	3,283	0.03%
2020/02/05	0	20.70	0	0.00	20.70	0	3,256	0.00%
2020/02/04	10	21.05	15	21.06	21.05	-5	3,247	-0.15%
2020/02/03	8	19.14	2	19.65	19.50	6	3,230	0.19%
2020/01/31	3	22.60	15	22.03	21.15	-12	3,220	-0.37%
2020/01/30	0	22.40	0	0.00	22.40	0	3,245	0.00%
2020/01/20	0	0.00	7	25.24	24.85	-7	3,214	-0.22%
2020/01/17	1	25.35	15	26.21	25.45	-14	3,206	-0.44%
2020/01/16	5	25.48	3	25.45	25.35	2	3,102	0.06%
2020/01/15	44	25.53	30	25.16	25.85	14	3,078	0.45%
2020/01/09	23	23.68	0	0.00	23.80	23	3,019	0.76%
2020/01/08	0	0.00	15	23.65	23.40	-15	3,007	-0.50%
2020/01/07	0	0.00	1	24.60	24.35	-1	2,991	-0.03%
2020/01/06	0	0.00	2	24.30	25.10	-2	2,975	-0.07%
2020/01/03	0	0.00	1	25.15	24.70	-1	2,960	-0.03%
2020/01/02	2	25.40	0	0.00	25.25	2	2,943	0.07%
2019/12/31	4	25.33	3	25.45	25.20	1	2,947	0.03%
2019/12/25	0	0.00	1	25.10	24.75	-1	2,983	-0.03%
2019/12/24	3	24.80	12	24.73	24.65	-9	2,959	-0.30%
2019/12/23	1	25.80	11	25.69	25.50	-10	2,916	-0.34%
2019/12/20	7	25.90	21	25.69	25.35	-14	2,913	-0.48%
2019/12/19	10	26.91	1	26.80	26.50	9	2,848	0.32%
2019/12/18	6	27.80	12	27.93	27.50	-6	2,779	-0.22%
2019/12/17	43	27.12	23	27.35	27.30	20	2,676	0.75%
2019/12/16	36	25.36	26	25.44	26.00	10	2,501	0.40%
2019/12/13	15	25.36	10	25.37	25.70	5	2,362	0.21%
2019/12/10	12	23.91	0	0.00	23.85	12	2,162	0.55%
2019/12/09	7	23.78	4	23.76	23.60	3	2,122	0.14%
2019/12/05	8	24.96	9	25.28	25.15	-1	2,052	-0.05%
2019/12/03	7	25.21	35	25.56	25.00	-28	1,985	-1.41%
2019/12/02	14	24.74	2	24.38	25.15	12	1,948	0.62%
2019/11/29	17	26.82	19	26.35	26.10	-2	1,902	-0.11%
2019/11/28	1	29.20	2	29.00	28.65	-1	1,814	-0.06%
2019/11/27	1	29.05	9	29.15	29.05	-8	1,773	-0.45%
2019/11/26	14	29.13	2.9	28.48	29.20	11.1	1,749	0.64%
2019/11/25	22	27.90	0	0.00	27.20	22	1,752	1.26%
2019/11/22	2	27.65	15	27.97	27.60	-13	1,731	-0.75%
2019/11/21	16	29.00	9	28.07	28.95	7	1,696	0.41%
2019/11/20	2	27.00	1	25.55	27.15	1	1,625	0.06%
2019/11/19	2	24.50	0	0.00	24.70	2	1,598	0.13%
2019/11/18	0	0.00	7	24.41	24.30	-7	1,621	-0.43%
2019/11/15	5	25.51	7	25.49	25.35	-2	1,584	-0.13%
2019/11/14	8	24.81	8	25.61	26.25	0	1,544	0.00%
2019/11/13	9	23.18	18.6	22.43	23.90	-9.6	1,467	-0.66%
2019/11/12	14	21.50	3.9	21.12	21.75	10.1	1,376	0.74%
2019/11/11	0	0.00	3	19.80	19.80	-3	1,305	-0.23%
2019/11/08	3	18.00	2	18.00	18.00	1	1,293	0.08%
2019/11/07	1	15.70	1	15.95	16.40	0	1,301	0.00%
2019/11/05	0	0.00	1	15.15	15.15	-1	1,298	-0.08%
2019/11/04	2	16.05	0	0.00	15.80	2	1,285	0.16%
2019/10/30	2	15.98	2	15.90	16.05	0	1,302	0.00%
2019/10/29	4	15.96	5	16.40	16.40	-1	1,311	-0.08%
2019/10/28	1	15.25	2.6	15.24	15.20	-1.6	1,340	-0.12%
2019/10/24	0	0.00	1	14.85	14.75	-1	1,360	-0.07%
2019/10/23	0	0.00	2	14.75	14.70	-2	1,364	-0.15%
2019/10/22	0.4	15.00	5.2	15.00	15.00	-4.9	1,364	-0.36%
2019/10/21	5	14.97	0.4	15.30	15.30	4.6	1,339	0.34%
2019/10/01	3	11.10	0	0.00	11.00	3	1,407	0.21%
2019/09/26	1	11.35	1	11.35	11.40	0	1,428	0.00%
2019/09/25	3	11.20	6	11.58	11.25	-3	1,430	-0.21%
2019/09/24	1	11.80	0	0.00	11.70	1	1,415	0.07%
2019/09/23	2	12.00	0	0.00	11.95	2	1,396	0.14%
2019/09/20	8	11.80	1	11.95	12.00	7	1,342	0.52%
2019/09/19	2	11.55	0	0.00	11.15	2	1,286	0.16%
2019/09/17	2	10.50	1	10.50	10.60	1	1,268	0.08%
2019/09/12	0	0.00	7	11.16	11.15	-7	1,245	-0.56%
2019/09/09	0	0.00	4	11.30	11.30	-4	1,229	-0.33%
2019/09/05	4	11.28	0	0.00	11.30	4	1,220	0.33%
2019/09/03	0	0.00	2	11.10	11.15	-2	1,209	-0.17%
2019/08/29	0	0.00	2	11.65	11.35	-2	1,196	-0.17%
2019/08/27	4	11.55	0	0.00	11.45	4	1,174	0.34%
2019/08/26	3	11.53	2	11.65	11.50	1	1,169	0.09%
2019/08/23	0	0.00	4	11.73	11.80	-4	1,154	-0.35%
2019/08/22	4	12.08	0	0.00	12.10	4	1,105	0.36%
2019/08/20	2	11.75	5	11.80	11.65	-3	1,062	-0.28%
2019/08/19	2	11.45	5	11.80	11.90	-3	1,041	-0.29%
2019/08/15	0	0.00	7	10.65	10.90	-7	952	-0.74%
2019/08/14	5	11.00	0	0.00	11.00	5	955	0.52%
2019/08/13	5	11.00	5	10.90	11.40	0	933	0.00%
2019/08/12	11	11.74	4	11.70	11.55	7	905	0.77%
2019/08/08	0	0.00	7	10.86	11.00	-7	850	-0.82%
2019/08/07	4	10.45	0	0.00	10.35	4	835	0.48%
2019/08/06	10	10.35	0	0.00	10.90	10	816	1.22%
2019/08/05	2	10.90	10	11.12	11.00	-8	799	-1.00%
2019/08/01	10	11.05	1	10.85	11.70	9	756	1.19%
2019/07/31	0	0.00	18	10.68	11.05	-18	722	-2.49%
2019/07/30	10	10.10	3	9.99	10.05	7	713	0.98%
2019/07/29	0	0.00	1	10.50	10.40	-1	719	-0.14%
2019/07/26	5	10.80	0	0.00	10.65	5	700	0.71%
2019/07/24	6	10.78	8	10.84	10.85	-2	670	-0.30%
2019/07/23	0	0.00	3	10.70	11.00	-3	658	-0.46%
2019/07/22	4	10.69	6	10.72	10.90	-2	633	-0.32%
2019/07/19	11	11.14	7	11.24	11.10	4	592	0.67%
2019/07/18	9	9.66	16	10.08	10.50	-7	501	-1.40%
2019/07/17	0	0.00	2	9.37	9.55	-2	457	-0.44%
2019/07/16	4	9.34	3	9.42	9.45	1	452	0.22%
2019/07/12	1	9.40	0	0.00	9.40	1	436	0.23%
2019/07/11	5	9.34	3	9.55	9.61	2	426	0.47%
2019/07/10	1	8.85	0	0.00	8.92	1	398	0.25%
2019/07/09	1	8.92	0	0.00	8.98	1	394	0.25%
2019/07/08	0	0.00	3	9.12	8.91	-3	383	-0.78%
2019/07/05	17	9.71	6	9.74	9.36	11	368	2.98%
2019/07/04	1	8.72	50	8.83	8.95	-49	328	-14.93%
2019/07/03	5	8.05	0	0.00	8.14	5	300	1.67%
2019/07/02	5	7.68	0	0.00	7.90	5	291	1.72%
2019/06/27	0	0.00	5	7.40	7.37	-5	276	-1.81%
2019/06/24	4	7.23	0	0.00	7.25	4	288	1.38%
2019/06/11	3	7.40	0	0.00	7.38	3	283	1.06%
2019/06/03	4	7.27	0	0.00	7.21	4	266	1.50%
2019/05/24	0	0.00	10	7.25	7.38	-10	250	-3.99%
2019/05/20	0	0.00	10	7.30	7.39	-10	224	-4.45%
2019/05/16	5	7.07	0	0.00	7.00	5	222	2.24%
2019/05/07	20	7.55	0	0.00	7.33	20	195	10.21%
2019/04/25	0	0.00	1	7.01	6.91	-1	141	-0.71%
2019/04/24	0	0.00	1	7.01	6.96	-1	145	-0.69%
2019/04/22	5	6.99	0	0.00	6.99	5	144	3.46%
2019/04/18	5	6.66	0	0.00	6.73	5	136	3.65%
2019/04/10	5	6.15	0	0.00	6.71	5	119	4.18%
2019/04/08	0	6.06	0	0.00	6.06	0	108	0.00%
2019/04/02	5	6.02	0	0.00	6.05	5	107	4.65%
2019/04/01	15	5.99	0	0.00	6.04	15	106	14.08%
2019/03/26	0	6.58	0	0.00	6.55	0	86	0.00%
2019/03/13	0	0.00	2	7.05	7.10	-2	72	-2.75%
2019/03/05	2	6.90	0	0.00	6.99	2	84	2.37%
2019/02/25	1	7.00	0	0.00	7.04	1	85	1.18%
2019/02/21	2	6.99	0	0.00	6.94	2	81	2.44%
2019/02/19	0	0.00	1	7.03	7.00	-1	79	-1.25%
2019/02/13	1	7.25	0	0.00	7.26	1	71	1.39%
2019/02/11	0	0.00	1	7.35	7.32	-1	70	-1.41%
2019/01/03	0	0.00	1	7.30	7.45	-1	69	-1.45%
2018/12/21	0	0.00	5	7.37	7.57	-5	78	-6.38%
2018/12/03	2	7.85	6	7.93	8.01	-4	82	-4.85%
2018/11/19	5	6.90	0	0.00	6.85	5	72	6.87%
2018/11/02	0	0.00	5	6.68	6.70	-5	117	-4.26%
2018/10/23	1	6.89	0	0.00	7.08	1	134	0.74%
2018/10/17	0	0.00	1	7.02	7.03	-1	139	-0.72%
2018/10/11	5	6.90	0	0.00	7.00	5	154	3.23%
2018/10/01	0	8.08	0	0.00	8.00	0	186	0.00%
2018/09/28	0	8.17	0	0.00	8.09	0	195	0.00%
2018/09/07	0	0.00	5	8.56	8.70	-5	737	-0.68%
2018/09/06	0	0.00	3	8.76	8.72	-3	737	-0.41%
2018/08/23	0	0.00	5	8.36	8.46	-5	756	-0.66%
2018/08/21	1	8.60	0	0.00	8.76	1	759	0.13%
2018/08/15	0	0.00	1	9.00	9.00	-1	759	-0.13%
2018/07/17	5	10.40	0	0.00	10.35	5	785	0.64%
2018/07/06	0	0.00	4	10.90	10.85	-4	814	-0.49%
2018/07/04	0	0.00	29	11.30	11.30	-29	813	-3.56%
2018/07/03	13	11.65	0	0.00	11.40	13	813	1.60%
2018/07/02	14	12.64	0	0.00	12.40	14	772	1.81%
2018/06/29	5	11.35	0	0.00	12.35	5	710	0.70%
2018/06/28	0	0.00	9	11.28	11.25	-9	695	-1.29%
2018/06/27	22	11.51	7	11.67	12.05	15	678	2.21%
2018/06/26	8	11.29	0	0.00	11.55	8	636	1.26%
2018/06/22	0	0.00	5	11.30	11.00	-5	603	-0.83%
2018/06/21	5	11.60	6	11.65	11.90	-1	577	-0.17%
2018/06/20	2	12.10	0	0.00	12.30	2	544	0.37%
2018/06/19	0	0.00	11	10.85	11.20	-11	432	-2.55%
2018/06/07	2	10.70	0	0.00	10.70	2	496	0.40%
2018/05/31	0	0.00	2	10.33	10.25	-2	692	-0.29%
2018/05/21	1	10.00	0	0.00	10.10	1	723	0.14%
2018/05/16	1	10.05	0	0.00	10.15	1	729	0.14%
2018/05/14	2	10.08	0	0.00	10.15	2	736	0.27%
2018/05/09	0	0.00	4	10.60	10.55	-4	733	-0.55%
2018/05/08	9	11.46	0	0.00	11.30	9	725	1.24%
2018/04/23	0	0.00	1	11.15	11.10	-1	753	-0.13%
2018/04/20	0	0.00	6	11.49	11.90	-6	755	-0.79%
2018/04/19	0	0.00	2	10.83	11.35	-2	714	-0.28%
2018/04/18	2	10.50	0	0.00	10.40	2	708	0.28%
2018/04/17	1	10.55	0	0.00	10.50	1	708	0.14%
2018/04/13	0	10.70	0	0.00	10.70	0	720	0.00%
2018/04/12	1	10.60	0	0.00	10.70	1	719	0.14%
2018/04/11	2	10.65	0	0.00	10.80	2	716	0.28%
2018/04/10	2	11.15	0	0.00	10.70	2	717	0.28%
2018/04/09	2	11.68	0	0.00	11.65	2	704	0.28%
2018/03/31	0	0.00	1	12.45	12.20	-1	701	-0.14%
2018/03/28	1	11.75	0	0.00	11.85	1	745	0.13%
2018/03/27	0	12.00	0	0.00	12.00	0	747	0.00%
2018/03/26	0	0.00	28	11.70	11.65	-28	748	-3.74%
2018/03/23	28	11.80	0	0.00	11.70	28	750	3.73%
2018/03/20	0	0.00	1	11.70	11.70	-1	721	-0.14%
2018/03/19	0	0.00	1	12.15	12.05	-1	716	-0.14%
2018/03/16	6	12.57	1	12.25	12.50	5	704	0.71%
2018/03/15	2	12.48	0	0.00	12.80	2	675	0.30%
2018/03/13	4	11.50	0	0.00	11.65	4	631	0.63%
2018/03/09	0	0.00	3	11.55	11.80	-3	602	-0.50%
2018/03/08	4	12.03	6	11.98	11.60	-2	585	-0.34%
2018/03/07	1	11.60	8	11.75	12.30	-7	533	-1.31%
2018/03/06	8	11.17	0	0.00	11.20	8	460	1.74%
2018/03/05	5	10.15	0	0.00	10.20	5	422	1.18%
2018/02/27	0	0.00	2	10.30	10.20	-2	418	-0.48%
2018/02/22	0	9.40	0	0.00	9.44	0	443	0.00%
2018/02/01	0	0.00	26	9.59	9.64	-26	425	-6.11%
2018/01/24	2	9.74	1	9.69	9.75	1	411	0.24%
2018/01/19	1	9.92	0	0.00	9.95	1	396	0.25%
2018/01/17	12	10.15	0	0.00	10.30	12	371	3.23%