昇貿 (3305)-國泰-台中券商分點個股進出

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

昇貿

(3305)

可現股當沖

股價
64.7
漲跌
▲1.8
漲幅
+2.86%
成交量
2,461張
產業
上市其他電子類股
297人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

昇貿 (3305)籌碼相關－國泰-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

國泰-台中券商分點個股進出
國泰-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
2024/04/30	0.5	64.58	6.3	64.90	64.70	-5.8	1,717	-0.34%
2024/04/29	0	63.80	3	62.80	62.90	-3	1,700	-0.18%
2024/04/26	0.2	62.00	0.1	62.10	61.50	0.1	1,720	0.01%
2024/04/24	1	62.50	2	62.45	62.50	-1	1,810	-0.06%
2024/04/23	2.1	61.94	0	0.00	61.80	2.1	1,811	0.12%
2024/04/22	21	63.11	20	62.60	61.50	1	1,814	0.05%
2024/04/19	0.1	62.60	6	61.05	61.10	-5.9	1,809	-0.33%
2024/04/18	0.2	62.87	0	0.00	63.10	0.2	1,784	0.01%
2024/04/17	5	63.22	11	62.99	63.40	-6	1,784	-0.34%
2024/04/16	22.3	62.87	23.4	62.57	62.30	-1.1	1,772	-0.06%
2024/04/15	20.6	67.40	4	66.90	66.40	16.6	1,730	0.96%
2024/04/12	49.1	67.32	38.1	65.91	65.50	11	1,669	0.66%
2024/04/11	32	68.30	14.3	67.26	67.00	17.7	1,651	1.07%
2024/04/10	15.1	67.65	12.5	67.28	66.90	2.7	1,603	0.17%
2024/04/09	8	65.99	9.2	65.73	65.60	-1.2	1,559	-0.08%
2024/04/08	5	63.74	3	64.13	63.50	2	1,514	0.13%
2024/04/03	0	0.00	1	62.70	62.60	-1	1,532	-0.07%
2024/04/02	3.4	63.86	1	63.80	63.70	2.4	1,609	0.15%
2024/04/01	3.1	63.60	2	63.90	63.90	1.1	1,686	0.06%
2024/03/29	1.1	63.58	0	0.00	63.20	1.1	1,710	0.06%
2024/03/28	2.1	63.21	1.1	63.50	63.70	1	1,763	0.06%
2024/03/27	3.1	64.28	0	0.00	64.10	3.1	1,894	0.16%
2024/03/26	7.1	64.77	0	0.00	64.70	7.1	1,912	0.37%
2024/03/25	0.1	66.30	0	0.00	65.80	0.1	1,905	0.00%
2024/03/22	7.1	65.67	2	65.85	65.90	5.1	1,923	0.27%
2024/03/21	5.1	65.42	2	65.50	66.00	3.1	1,975	0.16%
2024/03/20	2	64.85	0.1	64.80	64.70	1.9	1,981	0.10%
2024/03/19	1.2	64.65	2	64.85	64.50	-0.8	1,989	-0.04%
2024/03/18	2.1	64.46	0	0.00	64.70	2.1	1,986	0.10%
2024/03/15	4.5	65.28	11	64.83	65.00	-6.5	1,998	-0.32%
2024/03/14	4	66.25	4.1	65.90	66.30	-0.1	2,017	0.00%
2024/03/13	1	66.00	1	66.10	65.20	0	2,051	0.00%
2024/03/12	2	67.50	3	67.03	67.00	-1	2,033	-0.05%
2024/03/11	6	67.05	2	66.30	66.40	4	2,020	0.20%
2024/03/08	3	66.93	1.1	66.32	66.20	1.9	2,017	0.10%
2024/03/07	4.4	68.98	7	68.80	68.40	-2.6	2,017	-0.13%
2024/03/06	2	69.95	5	70.28	69.90	-3	2,020	-0.15%
2024/03/05	1	71.70	1	71.00	71.30	0	2,012	0.00%
2024/03/04	10	71.30	2	71.00	70.70	8	2,059	0.39%
2024/03/01	1	72.50	1	72.50	72.10	0	2,061	0.00%
2024/02/29	6.1	74.31	2	74.40	73.00	4.1	2,062	0.20%
2024/02/27	7	72.43	4	72.10	72.90	3	2,046	0.15%
2024/02/26	12.2	74.02	8	73.61	73.40	4.2	2,034	0.21%
2024/02/23	1	72.40	0	0.00	71.70	1	1,992	0.05%
2024/02/22	5	73.64	0	0.00	72.80	5	2,011	0.25%
2024/02/21	3	75.93	3	76.11	75.30	0	2,014	0.00%
2024/02/20	10.1	77.70	15	77.33	78.00	-5	1,952	-0.25%
2024/02/19	5	75.32	15.1	75.70	76.00	-10.1	1,889	-0.53%
2024/02/16	1	71.70	5	72.24	72.30	-4	1,877	-0.21%
2024/02/15	6	70.20	4.3	70.98	70.80	1.8	1,860	0.09%
2024/02/05	7	68.01	0	0.00	68.50	7	1,839	0.38%
2024/02/02	1	68.00	1	68.10	67.50	0	1,827	0.00%
2024/02/01	0	67.43	0	0.00	67.10	0	1,831	0.00%
2024/01/31	1	67.00	0.1	67.50	67.00	0.9	1,833	0.05%
2024/01/29	0	67.20	2.1	67.01	67.30	-2.1	1,841	-0.12%
2024/01/26	0	66.30	1	66.30	66.30	-1	1,854	-0.05%
2024/01/25	0	66.80	0	0.00	66.80	0	1,870	0.00%
2024/01/24	0	67.82	1	68.70	67.90	-1	1,883	-0.05%
2024/01/23	7	68.30	1.1	68.01	68.50	5.9	1,915	0.31%
2024/01/22	2.1	66.95	5	66.56	67.10	-3	1,901	-0.16%
2024/01/19	26.2	63.90	27	64.60	64.30	-0.8	1,883	-0.04%
2024/01/18	1	70.00	0	0.00	69.30	1	1,797	0.06%
2024/01/17	0	69.47	1	70.10	70.00	-1	1,803	-0.06%
2024/01/16	1	70.30	2	70.30	70.50	-1	1,826	-0.05%
2024/01/15	4	71.15	3	71.13	71.50	1	1,887	0.05%
2024/01/12	1	68.60	1	67.70	68.10	0	1,885	0.00%
2024/01/11	0	68.10	0.2	68.07	68.20	-0.1	1,923	-0.01%
2024/01/10	0	68.00	0	67.90	68.30	0	2,052	0.00%
2024/01/09	0	68.20	16	68.49	68.60	-16	2,100	-0.76%
2024/01/08	0	68.97	0	0.00	68.70	0	2,100	0.00%
2024/01/05	1	70.30	1	69.40	69.40	0	2,102	0.00%
2024/01/04	0	69.02	5	69.32	68.60	-5	2,094	-0.24%
2024/01/03	1	70.60	2	70.65	70.20	-1	2,087	-0.05%
2024/01/02	1.2	70.88	0	0.00	70.90	1.2	2,084	0.06%
2023/12/29	3	71.83	1.3	71.63	71.60	1.7	2,076	0.08%
2023/12/28	10	73.62	16	73.00	72.30	-6	2,057	-0.29%
2023/12/27	20.3	75.48	12.1	75.53	76.30	8.2	1,985	0.41%
2023/12/26	15	73.49	20	73.74	73.50	-5	1,923	-0.26%
2023/12/25	5.1	75.03	7.1	75.19	74.60	-2	1,896	-0.11%
2023/12/22	39.1	75.03	39.4	74.74	75.50	-0.3	1,838	-0.02%
2023/12/21	3.3	69.49	2.2	71.39	71.30	1.1	1,677	0.07%
2023/12/20	1.2	68.63	0	0.00	68.60	1.2	1,652	0.07%
2023/12/19	15.2	68.25	15	67.65	68.70	0.2	1,651	0.01%
2023/12/18	9.1	71.65	14.1	71.19	69.20	-5	1,632	-0.30%
2023/12/15	5.2	71.54	7	70.40	69.80	-1.8	1,572	-0.11%
2023/12/14	1.2	71.74	5.1	71.80	71.20	-3.9	1,558	-0.25%
2023/12/13	0.1	70.60	0	0.00	70.40	0.1	1,543	0.01%
2023/12/12	3.4	71.48	2.1	71.69	70.70	1.3	1,545	0.08%
2023/12/11	9.2	71.26	16.1	71.41	71.60	-6.9	1,530	-0.45%
2023/12/08	3.6	70.80	8.1	70.34	70.50	-4.5	1,503	-0.30%
2023/12/07	1.1	68.49	2	68.00	68.10	-1	1,467	-0.06%
2023/12/06	1.1	68.37	0	0.00	68.00	1.1	1,472	0.07%
2023/12/05	1	68.80	4.4	68.56	68.30	-3.4	1,488	-0.23%
2023/12/04	6.1	68.86	12.6	68.79	69.30	-6.5	1,494	-0.43%
2023/12/01	3	70.13	3	70.73	69.90	0	1,487	0.00%
2023/11/30	12.3	71.05	13.1	70.42	70.20	-0.8	1,481	-0.06%
2023/11/29	16.1	70.75	18.9	71.21	71.10	-2.8	1,478	-0.19%
2023/11/28	9.4	69.07	5.2	68.92	69.70	4.2	1,435	0.29%
2023/11/27	0.5	68.28	8.1	68.34	68.20	-7.6	1,429	-0.53%
2023/11/24	4	68.93	10.1	68.67	68.10	-6.1	1,456	-0.42%
2023/11/22	4	68.98	5.3	68.97	68.80	-1.3	1,498	-0.09%
2023/11/21	9.1	68.23	16	68.84	68.20	-6.9	1,546	-0.45%
2023/11/20	14	66.79	14.1	67.54	67.60	-0.1	1,653	-0.01%
2023/11/17	5	64.90	8	64.73	65.10	-3	1,623	-0.19%
2023/11/16	17	65.52	15	65.54	65.00	2	1,658	0.12%
2023/11/15	3	63.57	5.7	64.81	64.30	-2.7	1,630	-0.16%
2023/11/14	0	0.00	1.1	62.49	62.30	-1.1	1,581	-0.07%
2023/11/10	0.1	61.60	0	0.00	61.10	0.1	1,592	0.01%
2023/11/09	0.1	61.90	0	0.00	61.90	0.1	1,602	0.01%
2023/11/07	0.1	61.61	0	0.00	61.20	0.1	1,611	0.01%
2023/11/06	0.2	61.60	4	61.75	61.60	-3.8	1,638	-0.23%
2023/11/03	3	60.50	0.1	60.50	60.50	3	1,643	0.18%
2023/11/02	1	59.80	3.2	59.27	59.70	-2.2	1,668	-0.13%
2023/11/01	0	58.50	0.2	58.10	57.20	-0.1	1,715	-0.01%
2023/10/31	10	60.53	10	58.83	58.50	0	1,721	0.00%
2023/10/30	1	60.60	0	0.00	60.30	1	1,736	0.06%
2023/10/27	2	60.00	0	0.00	59.80	2	1,759	0.11%
2023/10/26	1	60.90	3	61.13	60.90	-2	1,838	-0.11%
2023/10/25	0	0.00	1	62.40	62.10	-1	1,878	-0.05%
2023/10/24	4	63.07	6.1	62.82	62.50	-2.1	1,953	-0.11%
2023/10/23	7	62.64	5.3	64.11	62.80	1.7	1,986	0.09%
2023/10/20	1	60.00	5	59.56	60.00	-4	2,041	-0.20%
2023/10/19	5.3	61.73	5	61.28	60.90	0.3	2,272	0.01%
2023/10/18	19.7	65.67	14.3	62.29	63.00	5.5	2,427	0.23%
2023/10/17	1	64.80	6	66.37	66.40	-5	2,381	-0.21%
2023/10/16	1	60.30	8	60.00	60.40	-7	2,536	-0.28%
2023/10/13	0	62.90	0	0.00	60.80	0	2,941	0.00%
2023/10/11	0	0.00	2	60.85	61.10	-2	3,058	-0.07%
2023/10/06	0.1	62.60	2	62.00	62.00	-2	3,173	-0.06%
2023/10/05	1.2	63.16	1	63.70	62.40	0.2	3,266	0.01%
2023/10/04	0	0.00	1	62.30	62.90	-1	3,426	-0.03%
2023/10/03	0	63.00	1	63.00	62.60	-1	3,636	-0.03%
2023/10/02	3.1	63.00	0	0.00	63.10	3.1	3,833	0.08%
2023/09/26	0.2	61.04	0	0.00	60.40	0.2	3,971	0.00%
2023/09/25	0	0.00	10	61.50	61.50	-10	3,973	-0.25%
2023/09/22	0	59.80	0	0.00	60.10	0	3,971	0.00%
2023/09/21	0	60.40	5	59.60	59.90	-5	3,976	-0.13%
2023/09/20	3	60.10	1	60.70	60.10	2	3,982	0.05%
2023/09/19	0	0.00	8	60.95	60.00	-8	3,990	-0.20%
2023/09/15	2	62.35	0	62.30	63.00	2	3,980	0.05%
2023/09/14	0	0.00	1	61.40	62.00	-1	3,976	-0.03%
2023/09/13	3	60.40	2	60.90	60.50	1	3,975	0.03%
2023/09/12	1	61.90	17	61.66	61.00	-16	3,972	-0.40%
2023/09/11	1	62.10	4.3	63.31	62.10	-3.3	3,977	-0.08%
2023/09/08	9	64.12	6	64.10	63.60	3	3,968	0.08%
2023/09/07	2	65.60	4	66.20	65.70	-2	3,952	-0.05%
2023/09/06	3	67.04	4	66.85	66.70	-1	3,941	-0.02%
2023/09/05	1	66.30	1	66.70	66.70	0	3,939	0.00%
2023/09/04	3	66.23	4	66.35	66.10	-1	3,938	-0.03%
2023/09/01	3	68.07	0	0.00	67.00	3	3,945	0.08%
2023/08/31	1	68.00	4	68.15	68.00	-3	3,943	-0.08%
2023/08/30	7	67.97	4	67.75	67.60	3	3,948	0.08%
2023/08/29	6	66.88	5	66.80	66.60	1	4,127	0.02%
2023/08/28	15	67.10	7	67.47	67.00	8	4,187	0.19%
2023/08/25	7	66.74	24	67.51	66.90	-17	4,139	-0.41%
2023/08/24	37	68.79	26	69.32	66.70	11	4,095	0.27%
2023/08/23	6	66.25	2.1	65.96	66.20	3.9	3,939	0.10%
2023/08/22	10	64.66	8	65.60	65.60	2	3,917	0.05%
2023/08/21	2	63.35	4.6	63.63	63.80	-2.6	3,867	-0.07%
2023/08/18	0.1	62.40	2	63.35	62.70	-1.9	3,851	-0.05%
2023/08/17	1	64.50	2	64.60	64.40	-1	3,827	-0.03%
2023/08/16	4	63.05	0.1	62.90	63.40	3.9	3,815	0.10%
2023/08/15	3	63.00	4	62.80	62.50	-1	3,808	-0.03%
2023/08/14	2	61.70	2	61.70	61.70	0	3,798	0.00%
2023/08/11	1	63.00	0	0.00	62.90	1	3,788	0.03%
2023/08/10	4	62.83	2	62.90	63.30	2	3,774	0.05%
2023/08/09	2	65.50	5	65.24	65.20	-3	3,744	-0.08%
2023/08/08	7	67.02	4	67.30	66.80	3	3,723	0.08%
2023/08/07	7	68.98	9	68.56	69.20	-2	3,690	-0.06%
2023/08/04	1	64.60	11	64.16	64.60	-10	3,624	-0.28%
2023/08/02	5.1	66.40	10	65.36	64.70	-5	3,608	-0.14%
2023/08/01	13.1	68.15	12.8	68.94	67.70	0.3	3,564	0.01%
2023/07/31	19.1	70.80	22.2	70.63	68.10	-3.1	3,593	-0.09%
2023/07/28	11	69.66	21.1	69.49	70.20	-10.1	3,509	-0.29%
2023/07/27	32.4	72.19	32.3	71.72	70.60	0.1	3,464	0.00%
2023/07/26	26.4	70.64	13.1	71.08	70.20	13.3	3,383	0.39%
2023/07/25	28.8	73.87	71	73.44	72.70	-42.2	3,322	-1.27%
2023/07/24	109	75.71	87.2	75.40	74.70	21.8	3,201	0.68%	大買/
2023/07/21	72.4	69.37	52.1	69.73	73.40	20.3	2,967	0.68%
2023/07/20	39.5	67.01	16.2	67.04	66.80	23.3	2,781	0.84%
2023/07/19	69.2	69.60	54.3	69.17	68.10	14.9	2,697	0.55%
2023/07/18	106.3	74.88	78.3	75.41	69.30	28	2,518	1.11%	大買/
2023/07/17	4	73.30	2.1	73.30	73.30	1.9	2,139	0.09%
2023/07/14	1	66.70	17.2	66.63	66.70	-16.2	2,149	-0.75%
2023/07/13	36.1	61.50	20.3	61.65	60.70	15.9	2,281	0.69%
2023/07/12	17.5	61.89	34	61.75	61.00	-16.5	2,277	-0.73%
2023/07/11	79.2	60.57	65.1	60.49	60.50	14.2	2,185	0.65%
2023/07/10	73.3	58.16	78	58.52	60.50	-4.7	2,020	-0.23%
2023/07/07	54.2	57.04	47.2	56.74	57.20	7	1,809	0.39%
2023/07/06	16.1	54.35	24	54.94	53.50	-7.9	1,600	-0.49%
2023/07/05	20.1	54.87	8	54.85	54.40	12.1	1,511	0.80%
2023/07/04	5.1	53.19	5	53.48	53.40	0.1	1,459	0.00%
2023/06/29	2	52.20	6	51.83	51.60	-4	1,433	-0.28%
2023/06/28	3	52.50	2.1	52.23	51.50	0.9	1,423	0.06%
2023/06/27	3	51.33	2	50.90	50.40	1	1,413	0.07%
2023/06/26	0	0.00	3	52.20	52.10	-3	1,403	-0.21%
2023/06/20	0	0.00	59	51.99	52.70	-59	1,406	-4.20%
2023/06/19	2	52.55	0.2	53.20	52.70	1.8	1,398	0.13%
2023/06/16	3	52.80	8	53.26	53.40	-5	1,391	-0.36%
2023/06/15	14	53.15	8	52.93	52.70	6	1,378	0.44%
2023/06/14	1	51.40	0	0.00	51.20	1	1,362	0.07%
2023/06/13	3	51.90	0	0.00	51.80	3	1,368	0.22%
2023/06/12	4	52.30	2	52.70	52.20	2	1,363	0.15%
2023/06/09	5	53.56	0	0.00	53.20	5	1,358	0.37%
2023/06/08	3	52.50	2	52.40	52.20	1	1,350	0.07%
2023/06/07	1	52.50	15	53.38	53.00	-14	1,352	-1.04%
2023/06/06	4	51.98	8	51.88	51.70	-4	1,354	-0.30%
2023/06/05	15	53.30	5	52.92	52.80	10	1,375	0.73%
2023/06/02	151.2	55.23	101.4	56.01	53.10	49.8	1,360	3.66%	大買/大賣/
2023/06/01	2	52.25	8	52.51	55.00	-6	1,146	-0.52%
2023/05/31	15	49.97	1.1	49.95	50.00	13.9	1,073	1.29%
2023/05/30	4.2	50.63	13	50.34	51.00	-8.8	1,072	-0.82%
2023/05/29	2.1	48.72	0	0.00	48.90	2.1	1,045	0.20%
2023/05/26	2	48.15	1	48.10	48.00	1	1,048	0.09%
2023/05/25	0	0.00	1	49.05	49.00	-1	1,055	-0.09%
2023/05/23	0	0.00	4.2	49.63	49.40	-4.2	1,064	-0.39%
2023/05/22	0	0.00	2	49.30	49.25	-2	1,072	-0.19%
2023/05/19	4	48.80	1	49.10	48.55	3	1,079	0.28%
2023/05/18	0	48.60	4	48.65	48.55	-4	1,082	-0.37%
2023/05/17	0.2	48.39	2.1	48.00	48.10	-1.9	1,088	-0.17%
2023/05/16	0.1	47.50	0	0.00	47.30	0.1	1,106	0.01%
2023/05/12	0	0.00	1	47.35	47.15	-1	1,132	-0.09%
2023/05/11	1	47.60	1	46.90	46.70	0	1,149	0.00%
2023/05/10	2	48.08	1	47.95	47.85	1	1,153	0.09%
2023/05/09	2	48.40	0	0.00	48.20	2	1,178	0.17%
2023/05/08	1.1	49.81	8	49.90	49.80	-7	1,196	-0.58%
2023/05/05	19	50.78	9	51.23	50.50	10	1,262	0.79%
2023/05/04	1	47.70	3	48.53	49.70	-2	1,253	-0.16%
2023/05/03	3	47.60	3	47.57	47.65	0	1,404	0.00%
2023/05/02	8	48.64	4	48.40	48.35	4	1,463	0.27%
2023/04/28	2	47.63	1	47.80	47.90	1	1,467	0.07%
2023/04/27	0.1	47.40	1	47.10	47.10	-0.9	1,462	-0.06%
2023/04/26	2	47.33	0	0.00	47.15	2	1,458	0.14%
2023/04/25	2	49.13	3	48.70	47.95	-1	1,443	-0.07%
2023/04/24	3	50.37	0	50.13	50.10	3	1,442	0.21%
2023/04/21	10.1	51.13	12.1	50.41	49.70	-2	1,435	-0.14%
2023/04/20	2.1	51.92	2.3	52.62	52.10	-0.2	1,406	-0.02%
2023/04/19	24.3	53.74	16	53.81	53.90	8.3	1,372	0.61%
2023/04/18	62.1	56.34	52	56.19	55.60	10.1	1,313	0.77%
2023/04/17	10	51.85	21	51.95	53.00	-11	1,099	-1.00%
2023/04/14	3	47.53	3	47.83	48.20	0	977	0.00%
2023/04/13	1	47.90	0	47.87	47.70	1	970	0.10%
2023/04/12	0	48.30	3	48.45	48.45	-3	965	-0.31%
2023/04/11	1	47.90	2	48.20	47.85	-1	961	-0.10%
2023/04/10	2	47.90	0	0.00	47.85	2	962	0.21%
2023/04/07	2	47.90	1	47.95	47.95	1	961	0.10%
2023/04/06	0	48.85	5	48.65	48.40	-5	958	-0.52%
2023/03/31	0	48.15	2	48.00	48.05	-2	955	-0.21%
2023/03/30	1	47.20	2	47.45	47.45	-1	950	-0.11%
2023/03/29	0	0.00	0	48.50	47.00	0	949	0.00%
2023/03/28	1	46.80	3	46.85	46.80	-2	957	-0.21%
2023/03/24	2	47.50	2	47.40	47.60	0	958	0.00%
2023/03/23	0	0.00	1	47.25	46.90	-1	955	-0.10%
2023/03/22	2	46.50	2	46.75	46.90	0	953	0.00%
2023/03/21	2	46.05	0	0.00	46.30	2	961	0.21%
2023/03/17	2	45.48	5	45.65	45.80	-3	982	-0.31%
2023/03/16	4	44.85	12	45.07	44.75	-8	980	-0.82%
2023/03/15	1	46.50	1	47.05	46.35	0	972	0.00%
2023/03/14	2	46.25	0	0.00	46.55	2	986	0.20%
2023/03/13	2	46.43	9	45.86	46.80	-7	989	-0.71%
2023/03/10	3.3	48.33	4	48.46	47.70	-0.7	985	-0.07%
2023/03/09	16	50.38	2	50.00	49.95	14	981	1.42%
2023/03/08	37	50.18	1.1	49.76	50.80	35.9	979	3.66%
2023/03/07	7	49.14	4	49.15	49.25	3	945	0.32%
2023/03/06	3	48.95	0	0.00	49.05	3	941	0.32%
2023/03/03	1	48.55	4	48.43	48.60	-3	946	-0.32%
2023/03/02	2	47.80	1	47.60	47.60	1	977	0.10%
2023/03/01	1	48.10	1	48.40	48.50	0	984	0.00%
2023/02/24	1	48.30	1	48.50	48.65	0	983	0.00%
2023/02/23	2	48.75	0	48.25	48.85	2	980	0.20%
2023/02/22	1	47.80	1	47.50	47.75	0	980	0.00%
2023/02/21	2	48.60	3	48.38	48.60	-1	979	-0.10%
2023/02/20	4	48.25	6	48.57	48.10	-2	984	-0.20%
2023/02/17	1	47.60	2	48.00	48.30	-1	979	-0.10%
2023/02/16	3	47.20	1	47.35	47.35	2	983	0.20%
2023/02/15	2	46.95	0	0.00	46.85	2	991	0.20%
2023/02/14	1	47.89	1	46.85	47.90	0	984	0.00%
2023/02/13	2	46.05	4	46.10	45.90	-2	968	-0.21%
2023/02/10	1	47.50	2	47.35	47.35	-1	961	-0.10%
2023/02/09	2	48.45	0	0.00	47.90	2	951	0.21%
2023/02/08	1	48.60	0	0.00	48.85	1	938	0.11%
2023/02/07	3.1	48.76	2	49.08	49.00	1.1	927	0.12%
2023/02/06	9	50.17	11.2	49.96	49.70	-2.2	904	-0.24%
2023/02/03	21.1	50.46	17.6	50.16	50.00	3.5	881	0.39%
2023/02/02	10.1	49.25	4	49.15	49.45	6.1	807	0.76%
2023/02/01	13	48.67	16	49.03	49.45	-3	757	-0.40%
2023/01/31	10.1	44.15	9.1	44.75	46.40	1	597	0.16%
2023/01/30	0.5	41.99	1	42.00	42.20	-0.5	535	-0.10%
2023/01/17	0	41.40	1	41.10	41.10	-1	530	-0.19%
2023/01/16	0	0.00	1	40.50	40.85	-1	537	-0.19%
2023/01/13	1	41.20	1	40.80	40.50	0	538	0.00%
2023/01/12	3	41.65	3	42.18	41.25	0	539	0.00%
2023/01/11	1	40.90	1	40.65	40.65	0	528	0.00%
2023/01/10	0	0.00	1	40.95	41.05	-1	533	-0.19%
2023/01/06	2	40.70	0	0.00	40.70	2	552	0.36%
2023/01/03	2	39.73	2	39.95	40.00	0	590	0.00%
2022/12/29	1	39.10	0	0.00	39.30	1	598	0.17%
2022/12/28	0	0.00	0	40.05	39.45	0	608	0.00%
2022/12/27	2	40.18	7	40.80	40.45	-5	611	-0.82%
2022/12/26	0	0.00	0	40.60	40.20	0	620	-0.01%
2022/12/23	1	40.05	1	40.15	40.05	0	628	0.00%
2022/12/22	1	39.50	0	0.00	39.35	1	637	0.16%
2022/12/21	1	39.00	0	0.00	38.85	1	656	0.15%
2022/12/20	1.1	38.83	0	39.05	38.60	1.1	683	0.16%
2022/12/19	0	40.10	0.2	40.14	39.95	-0.2	712	-0.03%
2022/12/16	1	40.20	0	0.00	40.20	1	716	0.14%
2022/12/15	1	41.20	0	0.00	41.25	1	713	0.14%
2022/12/14	1	41.90	0	0.00	41.80	1	715	0.14%
2022/12/13	0	41.70	0	0.00	41.70	0	714	0.00%
2022/12/09	0.2	42.43	0	0.00	42.55	0.2	704	0.03%
2022/12/08	0	0.00	1	41.05	41.35	-1	699	-0.14%
2022/12/07	0	41.60	0	0.00	41.25	0	701	0.00%
2022/12/02	0	0.00	1	43.30	43.30	-1	689	-0.14%
2022/12/01	0	0.00	1	43.00	43.40	-1	695	-0.14%
2022/11/30	7	42.56	3	42.73	42.60	4	695	0.58%
2022/11/29	1	40.80	1.1	41.68	41.50	-0.1	683	-0.01%
2022/11/28	0	0.00	1	40.90	40.95	-1	689	-0.15%
2022/11/25	0.1	41.10	2	42.30	41.00	-1.9	696	-0.28%
2022/11/24	4	42.00	17	42.44	41.65	-13	691	-1.88%
2022/11/23	2	41.03	3	40.80	41.35	-1	658	-0.15%
2022/11/22	1	39.45	0	0.00	39.20	1	656	0.15%
2022/11/21	1	39.75	0	0.00	39.60	1	664	0.15%
2022/11/18	2	40.55	1	40.35	39.70	1	665	0.15%
2022/11/15	0	40.80	2	40.78	40.80	-2	661	-0.30%
2022/11/14	1	40.30	8	40.46	40.45	-7	669	-1.05%
2022/11/11	4	39.83	1	39.40	39.20	3	660	0.45%
2022/11/10	1	40.50	0	0.00	40.00	1	651	0.15%
2022/11/09	1	40.55	2	40.73	40.60	-1	659	-0.15%
2022/11/07	2	39.93	1	40.10	39.80	1	677	0.15%
2022/11/04	0	0.00	2.3	39.03	40.00	-2.3	683	-0.34%
2022/11/03	0	0.00	0	38.55	38.90	0	693	0.00%
2022/11/01	1	37.80	2	38.50	38.45	-1	716	-0.14%
2022/10/31	2	37.50	1	37.65	37.35	1	721	0.14%
2022/10/27	1	37.30	2	37.45	37.55	-1	743	-0.13%
2022/10/26	2	36.65	2	36.90	36.65	0	748	0.00%
2022/10/24	1	38.20	0	0.00	37.60	1	759	0.13%
2022/10/21	0.1	36.95	0	0.00	36.40	0.1	759	0.01%
2022/10/19	1.1	38.45	1	39.00	37.95	0.1	779	0.01%
2022/10/17	3	36.27	1	37.15	38.10	2	793	0.25%
2022/10/14	1	37.40	1.1	37.97	37.85	-0.1	792	-0.01%
2022/10/13	6	36.72	3.1	36.86	35.50	2.9	791	0.37%
2022/10/12	1	38.20	0	0.00	38.15	1	784	0.13%
2022/10/11	2.1	39.03	3	39.12	38.70	-0.9	790	-0.11%
2022/10/07	1	41.60	0	0.00	41.65	1	789	0.13%
2022/10/06	1	41.90	9	41.97	42.45	-8	801	-1.00%
2022/10/05	0	0.00	3	41.70	41.80	-3	811	-0.37%
2022/10/04	1	41.85	0	0.00	41.90	1	820	0.12%
2022/10/03	3	41.27	2	41.60	41.45	1	824	0.12%
2022/09/30	0	0.00	0.1	41.00	40.95	-0.1	831	-0.01%
2022/09/29	2	40.85	2	41.25	40.90	0	845	0.00%
2022/09/28	2	39.85	3	39.45	39.10	-1	856	-0.12%
2022/09/27	12	41.61	0	0.00	42.20	12	855	1.40%
2022/09/26	1.2	42.19	1	42.00	40.75	0.2	851	0.02%
2022/09/23	1.1	44.23	2	44.35	44.15	-0.9	844	-0.11%
2022/09/22	1	44.55	0	0.00	45.20	1	862	0.12%
2022/09/21	2.1	45.66	1	45.35	45.35	1.1	868	0.13%
2022/09/20	1	46.30	0	0.00	46.30	1	874	0.11%
2022/09/19	2	46.70	0	0.00	46.05	2	888	0.23%
2022/09/16	2.1	47.86	0	0.00	47.40	2.1	895	0.23%
2022/09/15	2	48.65	0	0.00	48.50	2	911	0.22%
2022/09/14	4	48.58	3	49.10	49.35	1	940	0.11%
2022/09/13	0	0.00	2	49.85	49.55	-2	948	-0.21%
2022/09/12	1	49.30	0	0.00	49.25	1	982	0.10%
2022/09/08	1	48.90	3	48.80	48.90	-2	1,013	-0.20%
2022/09/07	1.2	47.50	3.1	47.56	47.35	-1.9	1,041	-0.18%
2022/09/06	2	49.75	0	0.00	48.65	2	1,051	0.19%
2022/09/05	1.1	51.01	2	50.75	50.70	-1	1,067	-0.09%
2022/09/02	1.2	50.23	0	0.00	50.10	1.2	1,117	0.11%
2022/09/01	0.2	51.54	2	50.80	50.90	-1.8	1,130	-0.16%
2022/08/29	3.6	52.41	2	51.90	51.70	1.6	1,199	0.13%
2022/08/26	0.1	55.40	0	0.00	54.80	0.1	1,196	0.01%
2022/08/25	0	0.00	5	54.64	54.60	-5	1,220	-0.41%
2022/08/24	0	0.00	1	54.30	54.30	-1	1,316	-0.08%
2022/08/23	2	54.20	0	0.00	54.10	2	1,330	0.15%
2022/08/22	0.1	55.10	0	0.00	55.20	0.1	1,346	0.00%
2022/08/19	2	55.95	1	55.60	55.60	1	1,362	0.07%
2022/08/17	0.1	55.30	1	55.50	55.40	-1	1,393	-0.07%
2022/08/15	2	55.40	2	55.15	55.60	0	1,436	0.00%
2022/08/12	1	55.10	4	54.80	55.10	-3	1,438	-0.21%
2022/08/11	0	0.00	1	54.30	54.40	-1	1,452	-0.07%
2022/08/10	1	54.20	1	54.10	53.80	0	1,464	0.00%
2022/08/09	0.3	54.70	7	54.50	54.90	-6.7	1,468	-0.46%
2022/08/05	1	52.80	0	0.00	53.00	1	1,490	0.07%
2022/08/04	3	51.17	1	50.80	51.00	2	1,545	0.13%
2022/08/02	0	0.00	1	52.60	52.40	-1	1,658	-0.06%
2022/08/01	6	53.63	0	0.00	53.50	6	1,670	0.36%
2022/07/29	3	54.17	0	0.00	54.10	3	1,687	0.18%
2022/07/28	3	54.03	2	53.30	53.30	1	1,720	0.06%
2022/07/27	6	53.48	3	53.70	53.70	3	1,760	0.17%
2022/07/26	0.2	52.90	0	0.00	52.20	0.2	1,787	0.01%
2022/07/25	0	0.00	1	53.50	53.20	-1	1,795	-0.06%
2022/07/22	2	53.80	3	53.73	53.80	-1	1,805	-0.05%
2022/07/21	0	53.20	0	0.00	53.50	0	1,825	0.00%
2022/07/20	4	52.85	6.1	52.70	52.10	-2.1	1,829	-0.11%
2022/07/19	5.5	52.20	4	51.90	51.80	1.5	1,848	0.08%
2022/07/18	6.5	51.72	0	0.00	51.70	6.5	1,851	0.35%
2022/07/15	1	50.30	4	50.63	50.40	-3	1,864	-0.16%
2022/07/14	4	50.00	3	49.83	49.85	1	1,886	0.05%
2022/07/13	0	0.00	1	48.80	48.70	-1	1,895	-0.05%
2022/07/12	1	46.61	0	0.00	46.70	1	1,934	0.05%
2022/07/08	1	50.00	0	0.00	49.60	1	1,973	0.05%
2022/07/07	1	48.29	2	49.15	49.15	-1	1,993	-0.05%
2022/07/06	1	50.80	1	52.00	50.10	0	2,015	0.00%
2022/07/05	0	0.00	1	53.00	52.90	-1	2,044	-0.05%
2022/07/04	1.1	51.98	0	0.00	51.50	1.1	2,165	0.05%
2022/07/01	2	53.05	6	53.52	50.90	-4	2,238	-0.18%
2022/06/30	3	55.23	3	55.43	54.70	0	2,285	0.00%
2022/06/28	1	58.10	0	0.00	58.60	1	2,329	0.04%
2022/06/27	1	59.40	2	59.80	59.60	-1	2,386	-0.04%
2022/06/24	1.1	57.97	1	58.50	57.40	0.1	2,559	0.00%
2022/06/23	1	56.41	4	56.08	56.40	-3	2,708	-0.11%
2022/06/22	3	56.30	5	55.84	55.50	-2	2,998	-0.07%
2022/06/21	0	0.00	1	59.20	59.80	-1	3,046	-0.03%
2022/06/20	5.1	60.06	4	58.00	58.00	1.1	3,065	0.03%
2022/06/17	0	63.20	8	62.59	62.60	-8	3,041	-0.26%
2022/06/16	5	66.86	1.2	65.03	64.20	3.8	3,061	0.12%
2022/06/15	3.2	68.40	0	0.00	67.10	3.2	3,042	0.11%
2022/06/14	3	67.67	9	67.93	68.50	-6	3,045	-0.20%
2022/06/13	5	68.34	11	68.99	67.90	-6	3,035	-0.20%
2022/06/10	7	72.03	10	71.49	72.20	-3	3,006	-0.10%
2022/06/09	4	71.23	9	71.81	71.40	-5	2,999	-0.17%
2022/06/08	4	71.13	6	71.13	70.60	-2	2,987	-0.07%
2022/06/07	5	69.90	3	69.83	70.10	2	2,986	0.07%
2022/06/06	5	68.66	0.4	69.10	68.60	4.6	3,017	0.15%
2022/06/02	2.4	69.78	18.2	69.22	69.10	-15.8	3,186	-0.50%
2022/06/01	23.2	70.97	16	71.21	70.20	7.2	3,448	0.21%
2022/05/31	0	68.40	1	68.50	68.20	-1	3,519	-0.03%
2022/05/30	3	68.37	10.5	68.43	68.30	-7.5	3,520	-0.21%
2022/05/27	10	67.70	3	67.70	67.50	7	3,541	0.20%
2022/05/26	12	67.60	17	67.02	66.40	-5	3,537	-0.14%
2022/05/25	12	67.30	10	67.29	67.30	2	3,528	0.06%
2022/05/24	10	66.86	4	66.68	65.90	6	3,530	0.17%
2022/05/23	4	65.83	3	65.90	65.70	1	3,507	0.03%
2022/05/20	2	65.50	3	65.80	65.60	-1	3,519	-0.03%
2022/05/19	4	64.50	2	63.50	65.60	2	3,508	0.06%
2022/05/18	2	64.75	4	65.05	65.20	-2	3,492	-0.06%
2022/05/17	0	0.00	3	64.27	64.20	-3	3,499	-0.09%
2022/05/16	3	63.83	6	64.08	63.10	-3	3,500	-0.09%
2022/05/12	8	64.70	10	63.12	62.00	-2	3,478	-0.06%
2022/05/11	21	68.03	12	67.72	66.90	9	3,433	0.26%
2022/05/10	7	68.63	9	68.53	69.80	-2	3,394	-0.06%
2022/05/09	7	67.90	1	67.20	67.20	6	3,380	0.18%
2022/05/06	1.1	67.02	12	66.72	69.60	-11	3,391	-0.32%
2022/05/05	30.1	69.74	13	69.97	69.80	17.1	3,383	0.50%
2022/05/04	9	67.19	10	68.71	69.00	-1	3,363	-0.03%
2022/04/29	1	66.80	1	66.10	65.20	0	3,330	0.00%
2022/04/28	2	65.25	1	65.50	65.00	1	3,333	0.03%
2022/04/27	1.2	64.50	24.1	64.02	65.10	-22.9	3,327	-0.69%
2022/04/26	6	67.60	2	67.95	67.60	4	3,307	0.12%
2022/04/25	4.2	68.17	35	67.49	67.70	-30.9	3,321	-0.93%
2022/04/22	1	70.70	1	70.21	70.40	0	3,307	0.00%
2022/04/21	25	71.34	19	70.91	71.00	6	3,329	0.18%
2022/04/20	1	69.41	0	0.00	69.80	1	3,329	0.03%
2022/04/19	6	70.97	4	71.03	70.10	2	3,329	0.06%
2022/04/18	9	71.63	9	71.13	70.10	0	3,375	0.00%
2022/04/15	8.4	73.72	1	74.20	73.10	7.4	3,371	0.22%
2022/04/14	14	77.31	10	77.22	76.30	4	3,472	0.12%
2022/04/13	2	76.35	8	76.48	76.90	-6	3,484	-0.17%
2022/04/12	7	74.44	45	75.15	74.10	-38	3,510	-1.08%
2022/04/11	25.3	76.74	11	75.55	75.30	14.3	3,526	0.41%
2022/04/08	50	79.97	30	79.26	78.30	20	3,506	0.57%
2022/04/07	24	78.27	18.3	77.78	76.60	5.8	3,468	0.17%
2022/04/06	24	76.74	26	78.73	79.30	-2	3,407	-0.06%
2022/04/01	6	75.70	5.3	76.04	76.10	0.7	3,390	0.02%
2022/03/31	8	76.06	12	76.13	75.90	-4	3,454	-0.12%
2022/03/30	15	78.25	7	78.10	77.70	8	3,860	0.21%
2022/03/29	78.2	79.88	31	79.54	77.80	47.2	3,985	1.18%
2022/03/28	11	79.48	18	79.92	81.50	-7	3,825	-0.18%
2022/03/25	48.4	77.97	49	78.60	80.00	-0.7	3,684	-0.02%
2022/03/24	17	72.97	28	72.92	74.50	-11	3,404	-0.32%
2022/03/23	8.1	70.93	10	71.72	71.00	-1.9	3,379	-0.06%
2022/03/22	2	70.00	3	70.03	70.10	-1	3,431	-0.03%
2022/03/21	10	69.68	8	69.35	69.50	2	3,457	0.06%
2022/03/18	2	71.25	0	0.00	71.30	2	3,486	0.06%
2022/03/17	5	70.96	1	71.10	71.20	4	3,560	0.11%
2022/03/16	0	0.00	9	68.58	68.70	-9	3,588	-0.25%
2022/03/15	3	69.43	8	70.14	68.80	-5	3,656	-0.14%
2022/03/14	4	71.12	9	71.01	71.10	-5	3,797	-0.13%
2022/03/11	11	71.29	5	71.52	71.20	6	4,011	0.15%
2022/03/10	17	72.09	15	72.11	73.00	2	4,063	0.05%
2022/03/09	28.1	70.55	18.1	70.55	71.00	10	4,067	0.25%
2022/03/08	47.1	74.37	97	74.18	69.40	-49.9	4,118	-1.21%
2022/03/07	136	77.51	93	77.77	75.20	43	4,075	1.06%	大買/
2022/03/04	42.1	76.84	26	76.75	76.80	16.1	3,894	0.41%
2022/03/03	0	0.00	1	73.60	72.30	-1	3,840	-0.03%
2022/03/02	9.1	72.81	7	72.69	71.90	2.1	3,913	0.05%
2022/03/01	3	72.33	3	71.70	72.40	0	3,947	0.00%
2022/02/25	6	69.73	5.2	69.82	69.20	0.8	4,007	0.02%
2022/02/24	1.1	69.17	1	69.50	69.20	0.1	4,093	0.00%
2022/02/23	18	71.18	3	71.33	71.90	15	4,165	0.36%
2022/02/22	11	71.31	1	73.90	71.10	10	4,324	0.23%
2022/02/21	2	74.30	0	0.00	74.50	2	4,413	0.05%
2022/02/18	1.5	74.44	0	0.00	74.70	1.5	4,577	0.03%
2022/02/17	1	75.70	7	75.19	74.80	-6	4,971	-0.12%
2022/02/16	1.1	74.48	4	73.83	73.80	-2.9	5,258	-0.06%
2022/02/15	4	74.08	6	73.80	73.70	-2	5,407	-0.04%
2022/02/14	1	73.80	2	73.90	74.20	-1	5,534	-0.02%
2022/02/11	3	75.90	7	76.06	75.80	-4	5,714	-0.07%
2022/02/10	6	76.52	3	76.77	76.10	3	6,020	0.05%
2022/02/09	1	76.30	3	76.83	76.80	-2	6,187	-0.03%
2022/02/08	2	75.20	3.1	75.00	75.40	-1	6,695	-0.02%
2022/02/07	0	72.80	4	71.10	72.70	-4	6,914	-0.06%
2022/01/26	4.2	69.53	7	69.63	69.40	-2.8	7,302	-0.04%
2022/01/25	10.1	69.83	3	70.53	69.90	7.1	7,584	0.09%
2022/01/24	2	70.00	9	71.13	71.60	-7	8,034	-0.09%
2022/01/21	11	71.00	23	71.16	70.80	-12	8,399	-0.14%
2022/01/20	0	0.00	2	73.60	73.80	-2	8,589	-0.02%
2022/01/19	1	74.00	2	74.00	73.70	-1	8,849	-0.01%
2022/01/18	13	75.38	10	75.00	74.70	3	8,983	0.03%
2022/01/17	5.1	74.69	3	74.67	74.80	2.1	9,120	0.02%
2022/01/14	10	71.84	9.3	72.25	72.80	0.7	9,213	0.01%
2022/01/13	1.1	73.60	16	73.22	73.80	-15	9,357	-0.16%
2022/01/12	1	74.00	7	74.20	73.00	-6	9,434	-0.06%
2022/01/11	20.2	72.95	29	73.21	73.10	-8.9	9,535	-0.09%
2022/01/10	9.2	76.46	4	76.93	76.70	5.2	9,702	0.05%
2022/01/07	36.7	78.42	8	79.09	77.20	28.7	9,953	0.29%
2022/01/06	7	82.09	6	81.87	82.50	1	9,879	0.01%
2022/01/05	12	82.17	12.3	82.53	81.50	-0.2	9,927	0.00%
2022/01/04	2	81.90	0	0.00	81.90	2	9,942	0.02%
2022/01/03	9	80.33	5	80.12	80.20	4	10,002	0.04%
2021/12/30	27	82.03	18	82.09	81.10	9	10,231	0.09%
2021/12/29	3	80.77	7	80.19	80.00	-4	10,204	-0.04%
2021/12/28	5.2	80.17	16	80.52	80.20	-10.8	10,264	-0.11%
2021/12/27	16	82.17	9	82.40	81.30	7	10,307	0.07%
2021/12/24	166	86.74	129	86.47	82.20	37	10,280	0.36%	大買/大賣/
2021/12/23	38.1	83.67	43.3	83.85	85.00	-5.2	9,864	-0.05%
2021/12/22	3.1	79.38	2	79.80	79.30	1.1	9,725	0.01%
2021/12/21	5	79.02	8	79.11	79.10	-3	9,764	-0.03%
2021/12/20	19	79.11	21	78.82	78.60	-2	9,902	-0.02%
2021/12/17	5.3	79.19	5	79.14	78.30	0.3	10,018	0.00%
2021/12/16	13	79.79	38.1	81.13	81.00	-25.1	10,033	-0.25%
2021/12/15	15	77.87	16.2	78.02	78.30	-1.2	10,006	-0.01%
2021/12/14	43.2	79.38	36	78.11	77.80	7.2	10,055	0.07%
2021/12/13	28	82.02	43	82.46	82.30	-15	10,053	-0.15%
2021/12/10	10	80.28	17	80.06	80.00	-7	10,001	-0.07%
2021/12/09	57.1	82.51	43	82.47	81.10	14.1	10,014	0.14%
2021/12/08	75	83.83	66.2	84.20	82.70	8.8	9,948	0.09%
2021/12/07	64.2	82.79	51	82.80	81.80	13.2	9,819	0.13%
2021/12/06	28.3	77.53	32.1	78.43	79.40	-3.8	9,634	-0.04%
2021/12/03	36	78.66	33.6	78.29	77.90	2.4	9,605	0.02%
2021/12/02	39.1	78.76	46.2	78.29	77.80	-7.1	9,619	-0.07%
2021/12/01	26.1	80.47	14.5	80.95	80.80	11.6	9,533	0.12%
2021/11/30	32.1	84.29	30.8	84.08	84.40	1.4	9,400	0.01%
2021/11/29	23	79.42	25	79.76	80.60	-2	9,297	-0.02%
2021/11/26	17	80.75	23	80.70	81.00	-6	9,202	-0.07%
2021/11/25	27	82.83	11	83.05	81.00	16	9,124	0.18%
2021/11/24	21	83.65	20.2	84.45	84.80	0.8	9,060	0.01%
2021/11/23	34.2	85.55	46.1	84.37	83.10	-11.9	8,986	-0.13%
2021/11/22	24	86.72	18	86.83	86.70	6	8,898	0.07%
2021/11/19	55.1	86.64	56.1	87.24	88.40	-1	8,810	-0.01%
2021/11/18	40.2	85.45	34.1	85.74	84.30	6.1	8,653	0.07%
2021/11/17	36.1	85.36	37.7	85.28	85.50	-1.6	8,544	-0.02%
2021/11/16	113.6	88.95	103.1	89.12	87.10	10.6	8,390	0.13%	大買/大賣/
2021/11/15	50.6	81.69	85.6	82.13	84.00	-35	8,004	-0.44%
2021/11/12	49.1	79.16	36	77.97	77.60	13.1	7,719	0.17%
2021/11/11	40	79.89	38.2	79.65	78.80	1.8	7,578	0.02%
2021/11/10	74.3	79.75	56.1	79.69	79.90	18.1	7,465	0.24%
2021/11/09	83.1	78.95	126.1	78.74	80.80	-42.9	7,301	-0.59%	大賣/
2021/11/08	70.1	78.74	64	78.34	76.00	6.1	6,996	0.09%
2021/11/05	199.1	79.92	158.3	79.45	78.00	40.8	6,829	0.60%	大買/大賣/
2021/11/04	86.2	77.37	84	77.49	76.60	2.2	6,330	0.03%
2021/11/03	111.3	76.45	114.1	76.00	77.90	-2.9	6,108	-0.05%	大買/大賣/
2021/11/02	65	74.24	96	74.70	76.60	-31	5,716	-0.54%
2021/11/01	137.3	74.58	106	74.62	75.00	31.3	5,436	0.58%	大買/大賣/
2021/10/29	55	67.55	73.5	68.26	70.70	-18.5	4,990	-0.37%
2021/10/28	66.2	63.39	68.2	63.18	64.30	-2	4,615	-0.04%
2021/10/27	80.1	62.57	74.2	62.57	62.30	5.9	4,448	0.13%
2021/10/26	28	60.94	21	60.97	60.50	7	4,224	0.17%
2021/10/25	66	60.02	68.9	60.48	61.70	-2.9	4,120	-0.07%
2021/10/22	8	58.99	28	58.72	59.30	-20	4,053	-0.49%
2021/10/21	42	58.46	25.4	59.63	57.00	16.6	4,107	0.41%
2021/10/20	20.2	59.20	13	59.37	59.40	7.1	4,256	0.17%
2021/10/19	25.1	58.87	30.1	59.14	60.00	-5	4,281	-0.12%
2021/10/18	19.1	58.79	50.1	58.65	59.10	-31	4,211	-0.74%
2021/10/15	94.3	57.58	83.5	57.37	56.40	10.8	4,051	0.27%
2021/10/14	11.5	54.18	32	54.20	55.90	-20.5	3,828	-0.54%
2021/10/13	33	54.17	38	54.40	53.40	-5	3,845	-0.13%
2021/10/12	22.4	55.54	9.2	55.97	55.60	13.2	3,859	0.34%
2021/10/08	22.1	55.10	9	55.60	55.50	13.1	3,844	0.34%
2021/10/07	44.2	55.60	54.3	55.66	55.50	-10.1	3,887	-0.26%
2021/10/06	21	53.47	24	53.07	52.90	-3	3,820	-0.08%
2021/10/05	8	52.49	13	52.52	53.80	-5	4,098	-0.12%
2021/10/04	23	51.81	13	51.68	50.90	10	4,311	0.23%
2021/10/01	2	51.69	10.4	51.84	50.80	-8.4	4,405	-0.19%
2021/09/30	6.1	53.78	4	53.30	53.20	2.1	4,573	0.05%
2021/09/29	18.3	53.86	9	53.62	53.60	9.3	4,565	0.20%
2021/09/28	11	54.05	15.2	54.03	54.40	-4.2	4,590	-0.09%
2021/09/27	40	56.04	79	54.81	54.10	-39	4,552	-0.86%
2021/09/24	34.1	54.50	43.4	55.19	55.50	-9.3	4,459	-0.21%
2021/09/23	87.1	53.66	41.2	53.76	53.30	45.9	4,367	1.05%
2021/09/22	16	52.56	17	53.17	52.40	-1	4,380	-0.02%
2021/09/17	43.1	52.50	32	52.42	52.90	11.1	4,448	0.25%
2021/09/16	26.2	52.42	20	52.54	52.00	6.2	4,385	0.14%
2021/09/15	9	51.20	16.2	51.10	50.80	-7.2	4,338	-0.17%
2021/09/14	14	50.20	11.1	50.83	50.80	2.9	4,331	0.07%
2021/09/13	10	49.37	0	0.00	49.40	10	4,316	0.23%
2021/09/10	8	48.31	16	48.88	49.55	-8	4,359	-0.18%
2021/09/09	2.1	46.69	14	47.74	48.25	-11.9	4,392	-0.27%
2021/09/08	10.1	46.15	5	45.66	45.20	5.1	4,477	0.11%
2021/09/07	3	48.48	6	48.15	47.85	-3	4,601	-0.06%
2021/09/06	2	46.70	0.2	46.54	45.85	1.8	4,858	0.04%
2021/09/03	0	49.00	2	47.73	47.60	-2	5,063	-0.04%
2021/09/02	2	47.83	3	48.30	47.35	-1	5,116	-0.02%
2021/09/01	3	48.43	1	48.40	48.45	2	5,336	0.04%
2021/08/31	3	47.78	5	47.95	47.80	-2	5,407	-0.04%
2021/08/30	2	47.48	12	47.52	47.40	-10	5,486	-0.18%
2021/08/27	0	0.00	6	46.53	46.30	-6	5,518	-0.11%
2021/08/26	3.2	46.73	3	46.45	46.55	0.2	5,578	0.00%
2021/08/25	10	47.13	1	46.75	47.20	9	5,614	0.16%
2021/08/24	3.1	46.23	2.1	47.48	46.00	1	5,713	0.02%
2021/08/23	0.1	46.30	4	46.55	46.60	-3.9	5,804	-0.07%
2021/08/20	11	44.95	11.1	46.00	45.30	-0.1	5,813	0.00%
2021/08/19	0.1	45.52	0	0.00	44.50	0.1	5,806	0.00%
2021/08/18	2	44.25	3	45.52	46.50	-1	5,837	-0.02%
2021/08/17	12.1	44.83	1	44.95	43.65	11.1	5,827	0.19%
2021/08/16	14	46.24	19	46.30	45.50	-5	5,819	-0.09%
2021/08/13	13.1	48.50	6	48.50	47.50	7.1	5,810	0.12%
2021/08/12	3	49.20	2	49.10	49.00	1	5,788	0.02%
2021/08/11	12	49.90	1	49.16	49.40	11	5,787	0.19%
2021/08/10	4	51.63	0	0.00	51.80	4	5,757	0.07%
2021/08/09	2	52.76	2	52.55	52.40	0	5,756	0.00%
2021/08/06	4	54.40	0	0.00	53.80	4	5,764	0.07%
2021/08/05	1	55.00	0	0.00	55.00	1	5,790	0.02%
2021/08/04	1	53.90	4.1	54.12	53.90	-3.1	5,840	-0.05%
2021/08/03	0	0.00	4	54.60	54.30	-4	5,902	-0.07%
2021/08/02	3.1	54.03	4	54.28	54.00	-0.9	5,919	-0.02%
2021/07/30	10	56.56	3	56.93	55.70	7	5,917	0.12%
2021/07/29	4	54.90	14.1	55.62	55.80	-10.1	5,953	-0.17%
2021/07/28	23.3	52.58	37	53.20	54.50	-13.7	5,960	-0.23%
2021/07/27	47.2	57.36	18.4	57.78	56.60	28.8	5,947	0.48%
2021/07/26	69.4	60.40	91.1	60.03	59.70	-21.7	5,847	-0.37%
2021/07/23	38	57.74	16	58.96	56.80	22	5,605	0.39%
2021/07/22	21	56.80	21	57.29	56.20	0	5,579	0.00%
2021/07/21	13	57.28	16	57.16	55.80	-3	5,543	-0.05%
2021/07/20	15	57.61	13	58.01	57.20	2	5,497	0.04%
2021/07/19	18	59.20	23	59.32	58.70	-5	5,454	-0.09%
2021/07/16	59	58.39	48	58.16	58.30	11	5,440	0.20%
2021/07/15	28	55.73	28.1	55.91	56.40	-0.1	5,387	0.00%
2021/07/14	52.1	56.17	43	56.68	55.20	9.1	5,382	0.17%
2021/07/13	56.1	59.58	66	60.07	59.00	-9.9	5,323	-0.19%
2021/07/12	139.1	61.68	141.4	61.41	60.90	-2.3	5,165	-0.04%	大買/大賣/
2021/07/09	70.2	56.32	64.7	57.11	58.50	5.5	4,854	0.11%
2021/07/08	20.2	53.91	28.2	53.70	55.10	-8	4,641	-0.17%
2021/07/07	36	53.52	41.2	53.08	54.70	-5.2	4,544	-0.11%
2021/07/06	4	50.43	1.3	51.16	50.50	2.8	4,385	0.06%
2021/07/05	5	51.82	12.3	51.84	51.10	-7.3	4,451	-0.16%
2021/07/02	6.1	50.29	5	50.54	50.10	1.1	4,470	0.02%
2021/07/01	9.1	50.65	22	50.49	50.40	-12.9	4,616	-0.28%
2021/06/30	4.2	50.17	6.4	50.73	50.40	-2.2	4,783	-0.05%
2021/06/29	15.2	50.27	14	50.48	49.60	1.2	4,958	0.02%
2021/06/28	22	51.52	11	50.65	51.50	11	5,078	0.22%
2021/06/25	4	49.59	2.3	49.55	49.10	1.7	5,432	0.03%
2021/06/24	8	49.69	7	49.49	49.35	1	5,593	0.02%
2021/06/23	3.1	49.15	17	48.86	49.50	-13.9	5,602	-0.25%
2021/06/22	8	48.96	10.1	48.69	48.50	-2.1	5,605	-0.04%
2021/06/21	18.5	49.52	51.2	49.38	49.10	-32.7	5,582	-0.58%
2021/06/18	57	50.01	59.3	50.16	49.00	-2.3	5,561	-0.04%
2021/06/17	43.1	50.33	52.5	50.27	49.95	-9.4	5,507	-0.17%
2021/06/16	42.7	52.67	61	52.66	51.30	-18.3	5,411	-0.34%
2021/06/15	160.5	52.91	182	53.67	52.30	-21.6	5,307	-0.41%	大買/大賣/
2021/06/11	114.2	51.48	138.2	51.84	52.80	-24	5,099	-0.47%	大買/大賣/
2021/06/10	7	49.18	21.1	49.10	49.15	-14.1	4,902	-0.29%
2021/06/09	142.1	50.14	127	50.62	49.40	15.1	4,860	0.31%	大買/大賣/
2021/06/08	24	49.00	26	48.62	48.00	-2	4,709	-0.04%
2021/06/07	28.1	47.91	23	48.54	48.40	5.1	4,683	0.11%
2021/06/04	5	47.62	13	47.32	47.55	-8	4,610	-0.17%
2021/06/03	9	47.59	5.1	47.27	47.70	3.9	4,588	0.09%
2021/06/02	8	47.06	16	46.82	46.80	-8	4,557	-0.18%
2021/06/01	19	47.09	19	47.24	46.80	0	4,526	0.00%
2021/05/31	36	45.72	43	46.10	47.70	-7	4,449	-0.16%
2021/05/28	10	43.92	22	43.25	43.40	-12	4,380	-0.27%
2021/05/27	0.4	42.90	0	0.00	42.50	0.4	4,414	0.01%
2021/05/26	0	0.00	9	43.59	43.00	-9	4,463	-0.20%
2021/05/25	10	41.81	0	0.00	41.55	10	4,480	0.22%
2021/05/24	1	40.15	5	40.14	41.50	-4	4,547	-0.09%
2021/05/19	1	39.00	1	38.75	39.65	0	5,102	0.00%
2021/05/18	2.1	38.76	0.3	39.00	39.50	1.8	5,261	0.03%
2021/05/17	0.1	35.94	24	34.70	36.45	-23.9	5,333	-0.45%
2021/05/14	3.2	38.65	0	0.00	37.60	3.2	5,316	0.06%
2021/05/13	2.2	38.35	2	38.65	38.20	0.2	5,314	0.00%
2021/05/12	2	39.45	16.4	39.10	38.00	-14.4	5,332	-0.27%
2021/05/11	20.2	42.29	22	42.80	42.10	-1.8	5,284	-0.03%
2021/05/10	6	47.29	5	47.43	46.75	1	5,200	0.02%
2021/05/07	16	48.12	6	48.09	48.00	10	5,176	0.19%
2021/05/06	12.3	48.67	17.5	48.51	47.05	-5.2	5,141	-0.10%
2021/05/05	2	46.85	14	45.75	45.70	-12	5,070	-0.24%
2021/05/04	13.2	42.89	17.2	44.41	43.40	-4	5,031	-0.08%
2021/05/03	35	48.76	28	48.88	46.10	7	4,957	0.14%
2021/04/29	21.2	49.84	14	50.06	49.10	7.2	4,906	0.15%
2021/04/28	43	49.60	87	50.01	49.40	-44	4,835	-0.91%
2021/04/27	34	48.32	13.2	48.29	48.80	20.8	4,805	0.43%
2021/04/26	10	48.02	4.2	48.00	48.50	5.9	4,937	0.12%
2021/04/23	8	47.04	10	47.15	47.60	-2	4,959	-0.04%
2021/04/22	38.1	48.66	18.2	48.74	46.75	20	4,951	0.40%
2021/04/21	24	48.86	49	49.07	49.00	-25	4,961	-0.50%
2021/04/20	28.1	48.77	14	48.53	48.40	14.1	4,928	0.29%
2021/04/19	45	48.81	11	48.67	49.40	34	4,888	0.70%
2021/04/16	3	46.82	9	46.73	46.40	-6	4,795	-0.13%
2021/04/15	6.1	45.82	6	46.19	46.35	0.1	4,763	0.00%
2021/04/14	10.1	44.88	26.5	44.52	45.50	-16.4	4,727	-0.35%
2021/04/13	35.1	46.49	20.3	47.01	46.00	14.8	4,655	0.32%
2021/04/12	28.3	49.60	20.1	48.74	48.45	8.1	4,572	0.18%
2021/04/09	24.2	50.00	20	49.68	49.50	4.2	4,529	0.09%
2021/04/08	35.1	52.18	13	52.18	51.60	22.1	4,464	0.50%
2021/04/07	64.6	53.15	28.5	52.93	52.00	36.1	4,487	0.80%
2021/04/06	44.9	51.50	25.3	52.15	52.90	19.5	4,435	0.44%
2021/04/01	52	46.41	44.3	46.85	48.15	7.7	4,217	0.18%
2021/03/31	25.1	45.44	27.1	45.60	44.10	-2	3,994	-0.05%
2021/03/30	150.2	44.99	122	45.09	45.40	28.2	3,808	0.74%	大買/大賣/
2021/03/29	54	42.44	34.1	43.59	44.65	19.9	3,347	0.59%
2021/03/26	11.1	40.13	38	40.58	40.60	-26.9	3,174	-0.85%
2021/03/25	3	39.75	6	39.31	39.30	-3	3,139	-0.10%
2021/03/24	1	38.75	1	39.00	38.75	0	3,113	0.00%
2021/03/23	5	40.27	1	40.20	39.75	4	3,119	0.13%
2021/03/22	7	40.11	0	0.00	39.75	7	3,115	0.22%
2021/03/19	6	39.97	4	39.94	39.65	2	3,110	0.06%
2021/03/18	18	39.88	10	40.46	39.55	8	3,102	0.26%
2021/03/17	23	40.38	27	40.27	40.30	-4	3,059	-0.13%
2021/03/16	10	38.45	0	0.00	38.55	10	2,978	0.34%
2021/03/15	3	38.85	2	38.98	38.75	1	2,983	0.03%
2021/03/12	19	39.42	16	40.54	39.60	3	2,979	0.10%
2021/03/11	16	38.41	12.5	39.03	39.80	3.5	2,978	0.12%
2021/03/10	3	38.33	2	38.50	38.50	1	2,926	0.03%
2021/03/09	3	38.33	2	38.35	38.40	1	2,930	0.03%
2021/03/08	2	38.10	1	38.60	37.85	1	2,924	0.03%
2021/03/05	14	37.75	9	37.89	37.85	5	2,897	0.17%
2021/03/04	2	37.85	0	0.00	37.90	2	2,897	0.07%
2021/03/03	3	38.43	2	38.20	37.95	1	2,908	0.03%
2021/03/02	24	39.27	24.2	40.13	38.60	-0.2	2,871	-0.01%
2021/02/26	10.1	40.18	12	40.31	40.30	-2	2,818	-0.07%
2021/02/25	1	40.85	9	40.26	40.00	-8	2,761	-0.29%
2021/02/24	10	41.32	12	40.47	40.00	-2	2,704	-0.07%
2021/02/23	20.2	41.17	26	41.37	41.80	-5.8	2,617	-0.22%
2021/02/22	135.6	40.05	96	40.28	40.60	39.6	2,453	1.61%	大買/
2021/02/19	67.1	39.42	59.2	39.83	40.55	7.9	2,260	0.35%
2021/02/18	15.1	36.39	37	36.70	36.90	-21.9	2,020	-1.09%
2021/02/17	0	0.00	18	33.48	33.55	-18	1,842	-0.98%
2021/02/05	21.2	30.60	2	30.55	30.50	19.2	1,745	1.10%
2021/02/04	0	0.00	6	30.68	30.95	-6	1,730	-0.35%
2021/02/03	2	31.33	10	31.68	30.15	-8	1,699	-0.47%
2021/02/02	0	0.00	10	29.74	29.95	-10	1,647	-0.61%
2021/02/01	2	28.10	1	28.15	28.40	1	1,622	0.06%
2021/01/29	4	28.88	0	0.00	28.70	4	1,616	0.25%
2021/01/28	0	0.00	6	29.65	29.20	-6	1,603	-0.37%
2021/01/27	1	29.40	7	29.34	29.65	-6	1,590	-0.38%
2021/01/26	5	29.00	0	0.00	28.95	5	1,579	0.32%
2021/01/25	7	29.31	15	29.04	29.55	-8	1,567	-0.51%
2021/01/22	2	29.15	0	0.00	29.15	2	1,556	0.13%
2021/01/21	4	28.94	4	29.14	29.00	0	1,545	0.00%
2021/01/20	26.2	29.40	18	29.16	28.95	8.2	1,528	0.53%
2021/01/19	41	31.05	109.8	31.02	30.95	-68.8	1,457	-4.72%	大賣/
2021/01/18	29	29.79	23	30.08	30.20	6	1,297	0.46%
2021/01/15	8	29.39	3	29.20	29.30	5	1,248	0.40%
2021/01/14	6	29.63	13	29.73	29.40	-7	1,221	-0.57%
2021/01/13	1	28.50	1	27.90	28.35	0	1,146	0.00%
2021/01/11	2	27.48	1	27.60	27.45	1	1,109	0.09%
2021/01/08	3	27.22	6	27.26	27.25	-3	1,102	-0.27%
2021/01/07	6	27.33	5	27.17	27.45	1	1,101	0.09%
2021/01/06	7	27.55	0	0.00	27.00	7	1,113	0.63%
2021/01/05	4	27.98	3	27.87	28.00	1	1,090	0.09%
2021/01/04	1	28.55	0	0.00	27.75	1	1,072	0.09%
2020/12/31	3	28.90	0	0.00	28.70	3	1,045	0.29%
2020/12/30	9	29.40	3	29.40	28.85	6	1,012	0.59%
2020/12/29	2	30.78	7	30.47	31.45	-5	889	-0.56%
2020/12/28	0	29.30	2	29.50	29.50	-2	767	-0.26%
2020/12/24	2	29.20	0	0.00	29.20	2	743	0.27%
2020/12/23	20	28.25	22	27.71	27.70	-2	725	-0.28%
2020/12/22	16	28.62	4	29.00	27.85	12	717	1.67%
2020/12/21	6	28.87	2	28.73	29.15	4	713	0.56%
2020/12/18	13	29.12	0	0.00	29.05	13	703	1.85%
2020/12/17	4	29.41	2	29.70	29.40	2	700	0.29%
2020/12/16	5	30.04	4	29.31	29.90	1	668	0.15%
2020/12/15	24	29.62	21	28.92	28.35	3	628	0.48%
2020/12/14	17	29.97	1	30.00	29.40	16	612	2.61%
2020/12/11	1	28.50	1	28.75	29.55	0	586	0.00%
2020/12/10	0	0.00	10	29.85	29.50	-10	566	-1.77%
2020/12/09	3	29.32	2	29.45	29.50	1	544	0.18%
2020/12/08	4	28.89	11	29.08	29.00	-7	528	-1.33%
2020/12/07	13	29.72	21	29.68	29.45	-8	526	-1.52%
2020/12/04	1	28.60	0	0.00	28.60	1	455	0.22%
2020/12/02	1	28.45	2	28.10	27.90	-1	574	-0.17%
2020/12/01	3	27.92	2	27.70	27.90	1	616	0.16%
2020/11/30	9	27.42	7	27.59	27.90	2	612	0.33%
2020/11/27	0	0.00	15	27.52	27.95	-15	605	-2.48%
2020/11/26	4	25.90	0	0.00	25.80	4	590	0.68%
2020/11/24	4	26.06	1	26.00	25.90	3	612	0.49%
2020/11/23	0	0.00	2	26.25	26.25	-2	634	-0.32%
2020/11/20	0	0.00	2	25.63	25.60	-2	633	-0.32%
2020/11/10	0	0.00	85	24.55	24.45	-85	954	-8.90%
2020/11/03	0	0.00	1	24.20	24.05	-1	1,056	-0.09%
2020/10/28	1	25.05	0	0.00	25.05	1	1,054	0.09%
2020/10/26	0	0.00	1	25.30	25.15	-1	1,052	-0.10%
2020/10/23	0	0.00	1	25.75	25.50	-1	1,050	-0.10%
2020/10/22	0	0.00	1	25.00	25.00	-1	1,046	-0.10%
2020/10/16	1	25.20	0	0.00	25.10	1	1,046	0.10%
2020/10/15	0	0.00	2	26.35	26.00	-2	1,040	-0.19%
2020/10/14	3	25.83	6	26.30	26.30	-3	1,033	-0.29%
2020/10/08	0	0.00	1	24.70	24.65	-1	1,013	-0.10%
2020/10/05	0	0.00	1	24.30	23.90	-1	1,013	-0.10%
2020/09/30	0	0.00	1	24.15	24.20	-1	1,014	-0.10%
2020/09/28	1	23.70	2	24.20	24.20	-1	1,015	-0.10%
2020/09/25	2	23.48	1	23.95	23.00	1	1,013	0.10%
2020/09/24	1	23.70	0	0.00	23.55	1	1,004	0.10%
2020/09/23	1	25.00	0	0.00	24.80	1	995	0.10%
2020/09/22	1	25.35	9	25.02	25.00	-8	995	-0.80%
2020/09/21	8	25.90	0	0.00	25.85	8	987	0.81%
2020/09/18	0	0.00	2	26.35	26.30	-2	985	-0.20%
2020/09/17	0	0.00	2	26.28	26.15	-2	979	-0.20%
2020/09/16	1	26.00	0	0.00	25.90	1	977	0.10%
2020/09/14	6	26.00	7	25.70	26.00	-1	971	-0.10%
2020/09/11	17.1	26.35	7	26.44	26.00	10.1	967	1.04%
2020/09/10	3	27.60	0	0.00	27.00	3	952	0.31%
2020/09/09	0.1	27.75	6	27.78	27.90	-5.9	935	-0.63%
2020/09/08	2	27.55	5	27.46	27.60	-3	923	-0.32%
2020/09/07	53	29.83	19	29.88	27.20	34	902	3.77%
2020/09/04	3	27.93	8	27.81	29.20	-5	765	-0.65%
2020/09/03	0	26.45	0	0.00	26.55	0	704	0.00%
2020/09/02	4	26.25	2	26.70	26.30	2	698	0.29%
2020/09/01	6	27.63	3	27.08	26.50	3	688	0.44%
2020/08/31	0	0.00	1	26.60	26.55	-1	657	-0.15%
2020/08/28	3	26.08	2	25.90	25.90	1	643	0.16%
2020/08/27	2	27.00	8	26.86	26.70	-6	630	-0.95%
2020/08/24	6	28.24	2	28.60	27.35	4	573	0.70%
2020/08/21	74	27.14	0	0.00	27.20	74	521	14.18%
2020/08/20	9	24.86	1	24.80	24.85	8	480	1.66%
2020/08/19	3	26.63	3	26.70	26.45	0	444	0.00%
2020/08/18	18	27.13	3	27.15	27.50	15	405	3.70%
2020/08/17	0	0.00	2	26.40	27.00	-2	330	-0.61%
2020/08/14	2	24.23	0	0.00	24.55	2	279	0.72%
2020/08/13	5	24.97	22	24.95	25.00	-17	253	-6.70%
2020/08/12	35	22.60	15	22.80	22.80	20	160	12.45%
2020/08/11	2	20.80	2	20.60	20.75	0	140	0.00%
2020/08/10	2	20.80	0	0.00	20.90	2	139	1.44%
2020/08/05	1	20.65	0	0.00	20.70	1	134	0.74%
2020/07/09	0	0.00	1	20.50	20.60	-1	135	-0.74%
2020/07/07	1	20.85	0	0.00	20.75	1	134	0.74%
2020/06/08	0	0.00	1	20.85	20.60	-1	153	-0.65%
2020/05/21	1	20.15	0	0.00	20.15	1	169	0.59%
2020/05/12	0	0.00	1	19.80	19.95	-1	164	-0.61%
2020/05/08	0	0.00	1	19.60	19.65	-1	163	-0.61%
2020/05/05	0	0.00	6	19.20	19.35	-6	160	-3.73%
2020/05/04	0	0.00	3	19.15	19.00	-3	160	-1.87%
2020/04/28	9	19.00	0	0.00	19.15	9	163	5.50%
2020/04/24	0	0.00	1	18.55	18.65	-1	171	-0.58%
2020/04/13	2	18.40	0	0.00	18.30	2	180	1.11%
2020/04/10	1	18.20	0	0.00	18.50	1	181	0.55%
2020/03/31	0	18.05	0	0.00	17.90	0	181	0.00%
2020/03/25	0	0.00	0.2	18.55	18.35	-0.2	191	-0.11%
2020/03/24	0	0.00	4	17.80	18.05	-4	191	-2.09%
2020/03/20	0	0.00	3	17.55	17.60	-3	187	-1.60%
2020/03/19	0	0.00	1	17.80	16.90	-1	186	-0.54%
2020/03/17	0	0.00	1.5	19.00	18.90	-1.5	178	-0.83%
2020/02/13	2	22.80	0	0.00	22.80	2	213	0.94%
2020/01/02	0	0.00	1	25.00	25.00	-1	184	-0.54%
2019/12/31	1	24.95	2	24.90	24.90	-1	183	-0.55%
2019/12/30	2	25.20	2	24.85	24.85	0	182	0.00%
2019/12/27	3	25.37	0	0.00	25.15	3	181	1.65%
2019/12/11	0	0.00	1	24.85	24.70	-1	172	-0.58%
2019/11/26	6	25.43	6	25.25	25.15	0	259	0.00%
2019/11/25	0	0.00	1	24.35	24.50	-1	246	-0.41%
2019/11/20	0	0.00	5	24.20	24.35	-5	248	-2.01%
2019/11/19	20	24.45	0	0.00	24.45	20	253	7.89%
2019/11/18	1	24.45	0	0.00	24.30	1	256	0.39%
2019/11/15	0	0.00	1	24.50	24.40	-1	254	-0.39%
2019/11/14	9	24.23	8	24.33	24.10	1	248	0.40%
2019/11/11	5	22.95	1	22.60	22.80	4	252	1.58%
2019/11/06	2	22.40	1	22.45	22.55	1	251	0.40%
2019/11/05	1	22.35	2	22.53	22.55	-1	250	-0.40%
2019/11/04	1	22.45	0	0.00	22.50	1	252	0.40%
2019/11/01	0	0.00	0.3	22.55	22.65	-0.3	255	-0.12%
2019/09/18	0	0.00	1	24.05	24.10	-1	259	-0.38%
2019/09/06	1	24.35	0	0.00	24.30	1	232	0.43%
2019/09/05	0	0.00	1	24.80	24.40	-1	230	-0.43%
2019/09/04	1	24.50	2	24.63	24.65	-1	196	-0.51%
2019/08/22	0	0.00	1	22.70	22.65	-1	149	-0.67%
2019/08/21	2	22.60	5	22.09	22.60	-3	143	-2.09%
2019/08/14	3	22.00	0	0.00	21.40	3	120	2.48%
2019/07/30	0	0.00	4	21.20	21.45	-4	151	-2.64%
2019/07/29	1	22.10	0	0.00	21.70	1	149	0.67%
2019/07/26	0	0.00	1	21.40	21.60	-1	145	-0.69%
2019/07/25	1	21.00	0	0.00	21.00	1	139	0.71%
2019/07/12	1	20.65	0	0.00	20.80	1	127	0.79%
2019/06/13	2	20.45	0	0.00	20.70	2	124	1.61%
2019/05/10	12	21.73	12	21.25	21.20	0	113	0.00%
2019/04/18	1	19.95	0	0.00	19.90	1	58	1.71%
2019/04/12	0	20.85	0	0.00	20.05	0	52	0.00%
2019/04/11	0	22.00	0	0.00	20.00	0	51	0.00%
2019/04/09	1	19.90	0	0.00	20.10	1	47	2.10%
2019/04/08	1	20.00	0	0.00	20.10	1	47	2.12%
2019/04/01	3	19.70	0	0.00	19.90	3	45	6.56%
2019/03/28	0	20.45	0	0.00	19.90	0	43	0.00%
2019/03/26	2	19.90	0	0.00	19.90	2	43	4.56%
2018/12/04	1	19.80	0	0.00	19.80	1	50	1.98%
2018/11/26	0	0.00	5	20.03	19.90	-5	46	-10.76%
2018/10/08	4	21.70	0	0.00	21.75	4	46	8.62%
2018/08/21	2	22.30	0	0.00	22.30	2	52	3.84%
2018/08/06	4	22.93	0	0.00	23.00	4	57	6.98%
2018/08/03	3	22.35	0	0.00	22.40	3	53	5.62%
2018/07/24	8	21.66	0	0.00	21.55	8	50	15.77%
2018/07/16	1	21.60	0	0.00	21.55	1	51	1.96%
2018/06/06	0.8	23.85	0	0.00	23.85	0.8	53	1.49%
2018/05/17	2	23.30	0	0.00	23.00	2	48	4.09%
2018/05/15	0.2	23.10	0	0.00	23.10	0.2	48	0.44%
2018/05/10	3	24.67	0	0.00	24.85	3	49	6.12%
2018/05/03	2	24.60	0	0.00	24.60	2	50	3.94%
2018/04/17	0	0.00	1	25.10	25.10	-1	63	-1.59%
2018/03/26	0	0.00	2	25.00	25.20	-2	64	-3.08%
2018/03/23	0.1	25.30	0	0.00	25.10	0.1	65	0.09%
2018/03/07	1	26.00	0	0.00	25.90	1	71	1.39%
2018/02/26	4	25.90	0	0.00	26.00	4	83	4.78%
2018/02/06	0	0.00	1	24.90	25.20	-1	98	-1.01%
2018/01/18	1	27.10	0	0.00	27.10	1	102	0.98%
2018/01/17	0	0.00	1	27.00	27.15	-1	106	-0.94%
2018/01/16	0	0.00	2	27.20	27.20	-2	103	-1.93%
2018/01/15	1	26.75	0	0.00	26.85	1	100	1.00%
2018/01/08	0	0.00	1	26.20	26.20	-1	98	-1.02%
2018/01/03	1	26.25	0	0.00	26.40	1	99	1.00%