類比科 (3438)-國泰-台中券商分點個股進出

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

類比科

(3438)

可現股當沖

股價
69.8
漲跌
▲0.8
漲幅
+1.16%
成交量
86張
產業
上櫃半導體類股
122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

類比科 (3438)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
2024/11/25	0	70.90	0	0.00	70.80	0	262	0.00%
2024/11/21	0	0.00	0	69.70	69.20	0	264	-0.02%
2024/11/20	1	70.10	0	0.00	69.20	1	265	0.38%
2024/11/18	0	70.90	0	0.00	70.00	0	269	0.01%
2024/11/15	2	71.35	1	71.30	72.00	1	271	0.37%
2024/11/14	1	69.90	0	0.00	69.90	1	282	0.35%
2024/11/12	1	73.00	0	0.00	72.20	1	291	0.34%
2024/11/11	1	75.20	0	0.00	75.00	1	289	0.35%
2024/11/07	0	0.00	1	76.40	75.90	-1	290	-0.34%
2024/11/01	0	0.00	1	76.10	76.70	-1	301	-0.33%
2024/10/29	3	79.10	2	79.15	79.00	1	298	0.34%
2024/10/28	2	79.40	5	79.04	79.40	-3	294	-1.02%
2024/10/25	4	78.73	1	78.70	77.90	3	285	1.05%
2024/10/24	0	0.00	1	77.94	77.70	-1	288	-0.35%
2024/10/23	1	79.79	2	79.00	79.10	-1	285	-0.35%
2024/10/22	0	0.00	1	75.90	75.20	-1	279	-0.36%
2024/10/18	0	0.00	3	73.50	74.00	-3	285	-1.05%
2024/10/15	0	76.50	0	0.00	75.50	0	291	0.00%
2024/10/08	0	0.00	1.5	79.11	76.60	-1.5	371	-0.41%
2024/10/01	5.3	78.39	2	79.20	77.20	3.3	371	0.88%
2024/09/30	0.3	79.01	1	78.90	78.70	-0.7	367	-0.20%
2024/09/27	9	78.47	5	77.72	76.90	4	362	1.11%
2024/09/26	2	78.10	1	78.30	78.00	1	343	0.29%
2024/09/19	0	72.30	0	0.00	72.90	0	367	0.00%
2024/09/18	0	72.90	0	0.00	72.20	0	396	0.00%
2024/09/09	0	72.56	0	0.00	72.60	0	524	0.00%
2024/09/04	1	74.30	1	73.80	73.00	0	525	0.00%
2024/09/02	1	78.80	0	0.00	77.70	1	534	0.19%
2024/08/30	0.3	80.00	0	0.00	79.10	0.3	534	0.06%
2024/08/29	1	80.30	0	0.00	80.00	1	534	0.19%
2024/08/28	1	81.00	0	0.00	79.50	1	533	0.19%
2024/08/23	0	0.00	1	77.30	77.30	-1	525	-0.19%
2024/08/19	1	80.50	2	80.25	79.60	-1	530	-0.19%
2024/08/16	2	79.10	1	80.30	79.70	1	529	0.19%
2024/08/15	1	75.80	1.2	77.08	77.30	-0.2	520	-0.04%
2024/08/14	1	74.80	1	73.40	74.30	0	517	0.00%
2024/08/07	0	70.00	0	0.00	69.10	0	542	0.00%
2024/08/06	1	63.60	0	0.00	65.70	1	542	0.18%
2024/08/01	0	0.00	2	80.00	81.00	-2	538	-0.37%
2024/07/31	2	79.75	1	78.70	78.70	1	540	0.18%
2024/07/29	1	82.10	0.4	79.79	78.20	0.6	571	0.10%
2024/07/23	1	80.50	1	79.30	79.70	0	578	0.00%
2024/07/22	0	75.90	0	0.00	75.50	0	581	0.00%
2024/07/18	0	79.70	0	0.00	79.20	0	589	0.00%
2024/07/16	1	82.30	0.3	81.80	80.90	0.7	588	0.12%
2024/07/15	2	83.05	4	82.88	81.70	-2	594	-0.34%
2024/07/12	1	83.40	0	0.00	83.40	1	590	0.17%
2024/07/11	2	85.90	1	85.50	85.20	1	582	0.17%
2024/07/10	2	82.90	3.1	81.45	85.40	-1.1	552	-0.20%
2024/07/09	0	0.00	10	78.00	78.30	-10	533	-1.88%
2024/07/08	1	78.46	0	0.00	78.40	1	536	0.19%
2024/07/05	0	0.00	1	82.50	81.40	-1	542	-0.18%
2024/07/03	5	80.20	0	0.00	80.00	5	535	0.93%
2024/07/02	1	78.40	1	79.50	78.40	0	538	0.00%
2024/07/01	1	80.00	4	79.60	78.70	-3	540	-0.56%
2024/06/26	3	82.13	4	83.35	81.00	-1	548	-0.18%
2024/06/25	51.1	83.96	50	82.30	82.70	1.1	546	0.20%
2024/06/24	1.1	84.05	4	84.85	84.00	-2.9	544	-0.53%
2024/06/21	26	84.25	38.5	84.80	84.80	-12.5	541	-2.31%
2024/06/20	11	79.76	4	79.40	80.20	7	507	1.38%
2024/06/19	2	77.60	4	77.93	76.50	-2	499	-0.40%
2024/06/18	0	0.00	8.2	74.57	78.90	-8.2	491	-1.66%
2024/06/17	1	73.10	0	0.00	72.90	1	506	0.20%
2024/06/13	1.1	73.59	0	0.00	72.50	1.1	608	0.18%
2024/06/12	0.2	72.40	0	0.00	72.30	0.2	798	0.02%
2024/06/11	1	72.30	0	0.00	71.80	1	871	0.11%
2024/06/07	1	74.60	0	0.00	73.00	1	886	0.11%
2024/06/05	0	74.00	0	0.00	72.90	0	891	0.00%
2024/06/04	1.3	73.82	0	0.00	73.80	1.3	902	0.14%
2024/05/31	0	80.00	0	0.00	75.20	0	919	0.00%
2024/05/23	1.1	75.23	1	75.80	75.30	0.1	1,010	0.01%
2024/05/22	0	0.00	1	77.30	77.10	-1	1,025	-0.10%
2024/05/17	1	79.50	2	78.90	78.20	-1	1,128	-0.09%
2024/05/16	9.2	80.52	3	79.23	80.10	6.2	1,155	0.53%
2024/05/15	3	76.13	9	77.72	78.20	-6	1,159	-0.52%
2024/05/14	1	77.50	0	0.00	75.60	1	1,158	0.09%
2024/05/10	0	76.00	0	0.00	75.50	0	1,172	0.00%
2024/05/09	4	76.25	0	0.00	75.60	4	1,184	0.34%
2024/05/08	0	78.40	1	77.30	77.60	-1	1,192	-0.08%
2024/05/07	1	78.20	1	77.90	77.90	0	1,222	0.00%
2024/05/06	0	78.00	2	79.95	77.70	-2	1,244	-0.16%
2024/05/03	3.4	78.76	3.4	79.49	79.70	0	1,266	0.00%
2024/05/02	9.3	78.85	3	78.97	78.90	6.3	1,264	0.50%
2024/04/29	2	75.25	2	75.10	75.40	0	1,256	0.00%
2024/04/26	1	73.70	2	72.80	73.30	-1	1,250	-0.08%
2024/04/25	3	72.57	1	72.30	70.90	2	1,242	0.16%
2024/04/22	1	70.20	0	0.00	67.30	1	1,247	0.08%
2024/04/19	2	69.30	1	68.40	69.50	1	1,253	0.08%
2024/04/18	2	73.15	0	0.00	72.30	2	1,289	0.16%
2024/04/17	0.3	73.64	1	73.90	72.90	-0.7	1,303	-0.06%
2024/04/16	3	71.93	0	0.00	71.90	3	1,308	0.23%
2024/04/15	6	75.30	0	0.00	74.90	6	1,308	0.46%
2024/04/12	3	77.60	0.2	78.50	76.80	2.8	1,317	0.21%
2024/04/11	5.3	79.05	2	78.15	77.70	3.3	1,325	0.25%
2024/04/09	4	80.93	0	0.00	80.70	4	1,357	0.29%
2024/04/08	0	81.30	4	81.20	80.80	-4	1,406	-0.28%
2024/04/03	2	81.95	2	82.05	82.00	0	1,435	0.00%
2024/04/02	2	83.80	0	0.00	83.50	2	1,515	0.13%
2024/03/29	0	0.00	0	85.60	85.10	0	1,625	0.00%
2024/03/28	3	87.50	3	86.73	85.60	0	1,623	0.00%
2024/03/26	4	92.40	0	0.00	90.00	4	1,640	0.24%
2024/03/25	4	91.90	3	91.93	93.50	1	1,616	0.06%
2024/03/22	2	89.05	2	89.05	89.10	0	1,588	0.00%
2024/03/21	4	90.25	5	89.18	88.70	-1	1,580	-0.06%
2024/03/20	4	91.85	5.2	91.13	90.50	-1.2	1,569	-0.08%
2024/03/19	11	91.52	13	92.55	90.00	-2	1,547	-0.13%
2024/03/18	14.1	87.15	14	89.29	90.30	0.1	1,504	0.01%
2024/03/15	41.1	93.99	37	92.41	86.60	4.1	1,470	0.28%
2024/03/14	6	88.55	10	89.23	92.90	-4	1,378	-0.29%
2024/03/13	1	84.40	0	0.00	84.50	1	1,337	0.07%
2024/03/12	1	84.70	3.2	84.78	84.60	-2.2	1,324	-0.17%
2024/03/08	3	81.00	2	79.40	79.60	1	1,313	0.08%
2024/03/07	1	82.30	1	82.30	82.60	0	1,306	0.00%
2024/03/06	2	85.10	1	87.40	84.40	1	1,300	0.08%
2024/03/05	2	86.65	1	87.30	85.60	1	1,294	0.08%
2024/03/04	2.2	86.48	3.1	86.67	87.00	-0.9	1,284	-0.07%
2024/03/01	4	85.05	3	84.70	84.90	1	1,263	0.08%
2024/02/29	3.1	82.61	5	84.98	85.00	-2	1,251	-0.16%
2024/02/27	3.1	81.85	4	83.70	80.70	-1	1,240	-0.08%
2024/02/26	2	83.85	1	83.50	83.10	1	1,240	0.08%
2024/02/23	2.2	83.48	4	83.30	82.80	-1.8	1,275	-0.14%
2024/02/22	0	0.00	4	84.30	84.10	-4	1,271	-0.31%
2024/02/21	6	85.01	9	84.84	84.40	-3	1,258	-0.24%
2024/02/20	4	82.51	2	82.10	82.70	2	1,217	0.17%
2024/02/19	3	81.00	11	80.64	81.50	-8	1,178	-0.68%
2024/02/16	1	75.50	1	78.70	79.10	0	1,164	0.00%
2024/02/05	2	75.30	2	75.20	74.60	0	1,164	0.00%
2024/02/02	2	76.40	3	76.80	76.70	-1	1,160	-0.09%
2024/02/01	2	76.95	4	78.45	77.00	-2	1,156	-0.17%
2024/01/31	1	77.50	2.3	77.60	77.50	-1.3	1,149	-0.11%
2024/01/30	18	78.96	9.7	78.21	76.90	8.3	1,139	0.73%
2024/01/29	6.2	77.00	8.3	77.71	78.00	-2.2	1,112	-0.19%
2024/01/26	6	77.05	1	77.00	77.10	5	1,090	0.46%
2024/01/25	1	73.70	2	74.35	73.80	-1	1,074	-0.09%
2024/01/24	3	76.60	4	76.85	74.60	-1	1,082	-0.09%
2024/01/23	1.2	76.53	1	76.80	75.50	0.2	1,096	0.01%
2024/01/22	2	73.60	2	73.65	73.50	0	1,159	0.00%
2024/01/19	1	72.50	3	72.70	72.60	-2	1,173	-0.17%
2024/01/17	1	73.30	2	72.20	72.80	-1	1,177	-0.08%
2024/01/16	2	74.45	1	75.50	73.80	1	1,174	0.09%
2024/01/15	0	0.00	1	74.00	73.70	-1	1,170	-0.09%
2024/01/12	27	75.41	23	74.33	73.10	4	1,163	0.34%
2024/01/11	4	73.93	6	74.98	74.40	-2	1,126	-0.18%
2024/01/10	2	73.30	2	72.60	71.60	0	1,112	0.00%
2024/01/09	3	73.80	0	0.00	73.00	3	1,106	0.27%
2024/01/08	5	75.78	3	75.81	74.90	2	1,101	0.18%
2024/01/05	3	78.77	3	78.83	77.00	0	1,086	0.00%
2024/01/04	23	77.02	7	77.86	76.00	16	1,071	1.50%
2024/01/03	5	80.74	1	79.40	78.40	4	1,055	0.38%
2024/01/02	11.1	84.55	6	81.50	81.20	5.1	1,060	0.48%
2023/12/29	3	81.47	7	82.99	82.40	-4	1,022	-0.39%
2023/12/28	25	83.50	25.1	83.81	81.90	-0.1	988	-0.01%
2023/12/27	14.1	79.36	20.3	78.97	79.60	-6.3	905	-0.69%
2023/12/26	1	71.00	7.1	74.12	75.40	-6.1	820	-0.74%
2023/12/25	0.3	72.50	0	0.00	70.60	0.3	787	0.04%
2023/12/22	5	72.46	1	72.90	71.00	4	787	0.51%
2023/12/21	3	70.87	6.2	70.05	71.70	-3.2	767	-0.42%
2023/12/20	0.1	70.10	0	0.00	69.00	0.1	766	0.01%
2023/12/18	2.1	70.08	4	69.82	69.90	-1.9	793	-0.24%
2023/12/15	1	71.50	0	0.00	70.60	1	789	0.13%
2023/12/14	10	72.76	9.5	73.01	70.90	0.5	787	0.06%
2023/12/13	5	72.22	1	72.10	72.40	4	776	0.51%
2023/12/12	3	72.17	5	72.52	72.00	-2	771	-0.26%
2023/12/11	24.5	75.30	14	74.27	73.00	10.5	753	1.39%
2023/12/08	6	70.75	1	71.80	73.00	5	662	0.75%
2023/12/07	0	0.00	2	69.60	69.60	-2	630	-0.32%
2023/12/06	1	71.00	0	0.00	71.00	1	634	0.16%
2023/12/05	3	70.70	0.5	70.52	70.40	2.5	635	0.40%
2023/12/04	1	71.80	0	0.00	71.10	1	633	0.16%
2023/12/01	0	73.78	0	73.50	73.00	0	628	0.00%
2023/11/30	4	73.30	0	0.00	73.30	4	626	0.64%
2023/11/29	0	0.00	1	73.50	73.90	-1	621	-0.16%
2023/11/28	0.1	73.50	0	0.00	73.60	0.1	621	0.01%
2023/11/27	1	71.80	2.2	71.92	71.30	-1.2	619	-0.19%
2023/11/24	0	0.00	37	73.43	72.90	-37	618	-5.99%
2023/11/22	49.5	75.25	6	75.18	75.60	43.5	599	7.25%
2023/11/21	3	72.93	1	73.10	73.00	2	552	0.36%
2023/11/20	0.1	71.50	0	0.00	70.90	0.1	537	0.01%
2023/11/17	2	70.80	2	71.00	71.00	0	534	0.00%
2023/11/16	2	71.80	0	0.00	71.50	2	528	0.38%
2023/11/15	3.1	72.62	3	71.57	72.50	0.1	521	0.02%
2023/11/14	3	71.33	4	71.48	72.10	-1	502	-0.20%
2023/11/13	1	67.50	0	0.00	67.50	1	474	0.21%
2023/11/10	2	66.95	1	67.50	66.90	1	471	0.21%
2023/11/09	1	68.50	0	0.00	68.10	1	467	0.21%
2023/11/03	0	71.20	0	0.00	69.80	0	457	0.00%
2023/11/02	3	70.37	2	70.30	70.30	1	452	0.22%
2023/11/01	2	70.40	3	69.87	69.80	-1	441	-0.23%
2023/10/31	14	75.01	15.4	71.58	71.50	-1.4	428	-0.33%
2023/10/30	4.4	76.39	3	77.60	76.10	1.4	401	0.35%
2023/10/27	2	72.30	2.1	73.39	72.30	-0.1	326	-0.02%
2023/10/26	0	0.00	1	71.60	71.50	-1	316	-0.32%
2023/10/24	2	69.40	0	0.00	69.30	2	308	0.65%
2023/10/23	0	0.00	0	69.20	69.40	0	309	0.00%
2023/10/19	0	0.00	1	70.62	70.80	-1	307	-0.31%
2023/10/18	1	67.61	6	67.03	67.20	-5	301	-1.65%
2023/10/17	1	70.60	0	0.00	69.90	1	299	0.33%
2023/10/16	1	69.50	0	0.00	69.00	1	300	0.33%
2023/10/13	2	71.20	0	0.00	70.80	2	303	0.66%
2023/10/12	4	71.20	0	0.00	71.40	4	307	1.30%
2023/10/11	2	71.60	4	71.00	69.90	-2	320	-0.62%
2023/10/06	2	74.40	3	75.87	74.70	-1	326	-0.31%
2023/10/05	2	74.00	0	0.00	74.70	2	309	0.65%
2023/09/28	0	0.00	1	70.70	70.40	-1	296	-0.34%
2023/09/26	0	0.00	1	71.10	71.00	-1	315	-0.32%
2023/09/25	2	74.65	4.6	73.90	72.50	-2.6	311	-0.83%
2023/09/22	7.3	72.86	6	73.20	74.50	1.3	298	0.43%
2023/09/19	2	70.00	0	0.00	68.30	2	267	0.75%
2023/09/18	1	67.50	3	68.90	68.70	-2	263	-0.76%
2023/09/15	1	67.30	0	0.00	67.10	1	261	0.38%
2023/09/13	0	0.00	4	68.58	68.90	-4	266	-1.50%
2023/09/12	1	65.10	0	0.00	65.10	1	261	0.38%
2023/09/11	5	66.94	0	0.00	65.00	5	266	1.88%
2023/09/08	0	0.00	2	67.80	68.00	-2	263	-0.76%
2023/09/07	0	64.50	0	0.00	65.80	0	279	0.00%
2023/09/04	0	0.00	1	65.60	65.60	-1	317	-0.32%
2023/09/01	2	65.45	3	65.67	66.30	-1	333	-0.30%
2023/08/31	5	64.46	5	65.18	64.30	0	386	0.00%
2023/08/30	1	63.80	0	0.00	63.80	1	406	0.25%
2023/08/23	1	61.50	0	0.00	62.40	1	424	0.24%
2023/08/18	0	61.30	0	0.00	61.40	0	465	0.01%
2023/08/16	0	61.10	0	0.00	61.10	0	508	0.01%
2023/08/14	0	61.10	0	61.00	60.60	0	517	0.01%
2023/08/10	0.1	62.70	0	0.00	62.30	0.1	536	0.01%
2023/08/09	0.1	63.80	0.2	60.40	63.10	-0.1	535	-0.03%
2023/08/07	0.1	64.00	0	0.00	65.00	0.1	530	0.01%
2023/08/04	0.2	65.10	0	0.00	65.10	0.2	530	0.04%
2023/08/02	1	64.00	1	64.00	63.90	0	531	0.00%
2023/08/01	1	67.70	2	66.75	66.50	-1	529	-0.19%
2023/07/31	2	67.65	2	68.20	67.30	0	522	0.00%
2023/07/26	1	62.90	1	63.40	63.00	0	532	0.00%
2023/07/21	0	0.00	5	66.42	68.80	-5	534	-0.94%
2023/07/20	0	0.00	0	68.57	67.90	0	537	-0.01%
2023/07/19	0	0.00	1	68.30	67.50	-1	536	-0.19%
2023/07/18	1	69.10	0	0.00	68.30	1	538	0.19%
2023/07/17	2	70.60	0	71.20	70.50	2	537	0.37%
2023/07/14	2	72.95	1.5	72.24	72.20	0.5	534	0.09%
2023/07/13	3	71.10	0.5	71.80	70.80	2.5	524	0.48%
2023/07/12	3	70.70	6	70.05	71.00	-3	512	-0.58%
2023/07/11	0	0.00	1	68.50	67.70	-1	502	-0.20%
2023/07/10	1	68.60	0	0.00	68.50	1	507	0.20%
2023/07/05	5.1	73.22	0	0.00	72.10	5.1	504	1.00%
2023/07/04	2	72.08	0	0.00	72.20	2	490	0.41%
2023/07/03	1	70.20	1	69.90	69.70	0	480	0.00%
2023/06/30	1	68.70	0	0.00	68.70	1	481	0.21%
2023/06/28	0	0.00	1	68.40	67.40	-1	493	-0.20%
2023/06/27	0	0.00	0	68.70	67.80	0	500	0.00%
2023/06/21	0	0.00	1	70.00	70.00	-1	532	-0.19%
2023/06/20	0	0.00	1	69.30	68.90	-1	531	-0.19%
2023/06/16	2	69.40	2	69.45	69.20	0	531	0.00%
2023/06/15	0	0.00	1	70.41	70.10	-1	546	-0.18%
2023/06/14	1	72.40	1	72.10	71.20	0	549	0.00%
2023/06/13	2	72.45	1	72.00	72.30	1	548	0.18%
2023/06/12	1	72.60	4	72.88	73.00	-3	528	-0.57%
2023/06/09	0	0.00	1	69.40	69.00	-1	514	-0.19%
2023/06/07	2	73.20	1	73.00	71.50	1	510	0.20%
2023/06/06	14	73.21	6	72.85	72.10	8	496	1.61%
2023/06/05	1	70.30	0	0.00	70.40	1	439	0.23%
2023/06/02	5	64.80	1	64.20	64.20	4	414	0.96%
2023/06/01	1	66.00	0	0.00	65.70	1	411	0.24%
2023/05/30	0	0.00	1	68.00	66.00	-1	424	-0.24%
2023/05/29	1	66.20	1	66.10	66.90	0	427	0.00%
2023/05/26	2	68.30	2	67.85	66.80	0	419	0.00%
2023/05/25	3	65.10	3	65.53	65.40	0	401	0.00%
2023/05/23	3	67.90	5.5	66.37	66.40	-2.5	392	-0.64%
2023/05/22	9	64.60	5	65.40	65.20	4	382	1.04%
2023/05/17	3	61.43	3	60.10	59.70	0	397	0.00%
2023/05/16	0	0.00	1	58.30	58.30	-1	407	-0.25%
2023/05/11	1	57.00	0	0.00	56.40	1	427	0.23%
2023/05/03	0	0.00	1	59.60	60.00	-1	456	-0.22%
2023/05/02	1	59.00	2	60.15	60.30	-1	458	-0.22%
2023/04/28	1	57.40	0	0.00	57.80	1	442	0.23%
2023/04/26	1	53.90	0	0.00	54.10	1	431	0.23%
2023/04/25	0.1	54.50	0	0.00	53.90	0.1	432	0.02%
2023/04/21	1	57.00	1	57.30	57.40	0	438	0.00%
2023/04/20	0	0.00	2	61.05	58.50	-2	435	-0.46%
2023/04/19	1	61.00	0	0.00	61.00	1	434	0.23%
2023/04/18	1	61.80	0	0.00	61.80	1	437	0.23%
2023/04/17	0	0.00	25	61.30	61.30	-25	434	-5.76%
2023/03/28	0	0.00	2	66.75	67.00	-2	452	-0.44%
2023/03/27	1	68.70	1	66.80	66.10	0	444	0.00%
2023/03/24	0	0.00	1	63.72	65.90	-1	424	-0.24%
2023/03/23	0	0.00	1	62.90	63.30	-1	413	-0.24%
2023/03/22	0	0.00	0.4	63.10	63.00	-0.4	412	-0.10%
2023/03/21	1	62.40	0	0.00	62.20	1	409	0.24%
2023/03/20	2	62.30	1	62.20	62.70	1	407	0.25%
2023/03/10	0	0.00	1	60.70	58.80	-1	400	-0.25%
2023/03/09	0	61.80	0	61.70	61.30	0	398	0.00%
2023/03/08	0	0.00	2.2	61.15	61.30	-2.2	401	-0.55%
2023/03/07	1	61.40	2	60.70	60.70	-1	398	-0.25%
2023/03/03	0	60.60	0.5	61.00	61.10	-0.5	397	-0.12%
2023/03/02	4	61.58	1.1	61.31	60.90	2.9	395	0.73%
2023/03/01	0	60.50	1	60.50	60.40	-1	381	-0.26%
2023/02/23	0	0.00	1	60.00	59.30	-1	382	-0.26%
2023/02/20	10	59.70	0	0.00	59.80	10	377	2.65%
2023/02/16	0	0.00	2	60.65	60.30	-2	374	-0.53%
2023/02/15	3	60.30	2	60.00	58.50	1	373	0.27%
2023/02/14	2	60.10	0	0.00	62.20	2	357	0.56%
2023/02/07	0.5	56.88	2	56.70	55.60	-1.5	358	-0.42%
2023/02/02	2	58.45	0	0.00	58.10	2	355	0.56%
2023/02/01	0	0.00	0	56.00	55.70	0	346	0.00%
2023/01/31	0	0.00	1	56.00	55.70	-1	339	-0.29%
2023/01/17	0	54.50	1	54.10	54.10	-1	342	-0.29%
2023/01/16	0	54.20	0	0.00	53.70	0	343	0.00%
2023/01/11	2	55.50	0	0.00	55.20	2	339	0.59%
2023/01/06	0	0.00	1	55.00	54.90	-1	331	-0.30%
2023/01/05	0	0.00	1	54.20	54.10	-1	335	-0.30%
2022/12/30	0	0.00	1	55.00	54.10	-1	346	-0.29%
2022/12/28	2	54.95	1	55.40	53.90	1	345	0.29%
2022/12/27	0	54.70	3	53.40	54.90	-3	339	-0.88%
2022/12/26	2	53.00	2	52.70	52.70	0	333	0.00%
2022/12/23	6	53.52	1	53.60	53.40	5	335	1.49%
2022/12/22	4	53.88	1	53.80	53.80	3	337	0.89%
2022/12/14	5	52.00	0	0.00	52.40	5	347	1.44%
2022/12/09	5	54.20	1	54.50	53.70	4	361	1.11%
2022/12/08	1	55.50	0	0.00	55.50	1	362	0.28%
2022/12/07	12	54.86	0	0.00	54.40	12	348	3.45%
2022/12/01	0	0.00	1	53.10	53.60	-1	325	-0.31%
2022/11/29	5	51.50	0	0.00	51.60	5	319	1.56%
2022/11/28	5	52.20	0	0.00	51.60	5	319	1.57%
2022/11/24	0	0.00	2	53.00	53.10	-2	317	-0.63%
2022/11/18	1	53.40	1	54.00	53.20	0	305	0.00%
2022/11/17	0	0.00	0	51.30	52.70	0	301	-0.01%
2022/11/16	1	51.60	0	52.10	52.00	1	298	0.33%
2022/11/15	0	0.00	1	52.00	51.50	-1	296	-0.34%
2022/11/11	3	54.57	0	0.00	51.90	3	293	1.02%
2022/11/10	2	54.20	1.1	53.93	53.50	0.9	283	0.32%
2022/11/09	1	53.10	1	53.30	53.00	0	267	-0.01%
2022/11/08	0	0.00	4	53.58	52.10	-4	266	-1.50%
2022/11/07	5	53.30	0	54.20	53.30	5	261	1.92%
2022/10/31	0	47.00	0	0.00	46.15	0	233	0.02%
2022/10/26	0.1	44.00	0	44.05	43.70	0	229	0.02%
2022/10/25	0	48.35	0	0.00	44.40	0	229	0.01%
2022/10/18	0	0.00	0	45.15	45.15	0	233	-0.01%
2022/10/17	0	0.00	2	44.20	45.10	-2	262	-0.76%
2022/10/13	1	49.74	0	0.00	44.20	1	283	0.36%
2022/10/12	0	48.20	0	0.00	48.00	0	275	0.00%
2022/10/11	1	49.25	0	0.00	47.90	1	274	0.36%
2022/10/05	0	47.05	0	0.00	46.60	0	258	0.00%
2022/10/03	0	0.00	1	46.00	45.20	-1	256	-0.39%
2022/09/30	0	0.00	0	47.70	46.60	0	257	0.00%
2022/09/29	0	0.00	0	48.15	47.25	0	257	0.00%
2022/09/28	3	50.03	2	49.20	47.00	1	264	0.38%
2022/09/21	0	46.15	0	0.00	46.00	0	239	0.00%
2022/09/20	0	0.00	0	47.25	46.80	0	239	-0.01%
2022/09/19	0	0.00	0	49.00	46.45	0	239	-0.01%
2022/09/16	4	51.55	4	52.53	50.30	0	236	0.01%
2022/09/06	0	0.00	1	47.50	47.00	-1	232	-0.43%
2022/09/01	0.1	50.40	0	0.00	50.30	0.1	238	0.04%
2022/08/29	0	50.20	0	0.00	50.40	0	249	0.01%
2022/08/24	0	0.00	1	51.80	51.70	-1	277	-0.36%
2022/08/18	0	0.00	2	53.00	53.30	-2	275	-0.73%
2022/08/17	1	52.40	0	0.00	52.60	1	274	0.36%
2022/08/16	1	53.80	0	0.00	53.00	1	274	0.36%
2022/08/15	0	0.00	2	54.10	54.10	-2	272	-0.73%
2022/08/12	1	53.40	1	53.50	53.10	0	268	0.00%
2022/08/11	4	52.62	2	52.50	52.00	2	265	0.75%
2022/07/27	0	0.00	4	52.08	52.50	-4	271	-1.47%
2022/07/26	0	0.00	0	54.00	52.60	0	270	0.00%
2022/07/22	7	56.16	7	55.46	54.60	0	264	0.00%
2022/07/21	6	53.43	1	55.00	55.10	5	236	2.11%
2022/07/12	0	44.00	0	0.00	42.35	0	212	0.00%
2022/07/08	0	0.00	0.1	48.05	47.50	-0.1	214	-0.03%
2022/06/30	0	0.00	0.3	48.30	48.20	-0.3	209	-0.17%
2022/06/29	0	55.60	0	0.00	53.80	0	207	0.01%
2022/06/20	0.1	60.30	2	58.85	58.30	-1.9	229	-0.84%
2022/06/16	0	66.70	0	0.00	64.50	0	226	0.00%
2022/06/13	0.4	67.00	0	0.00	66.60	0.4	230	0.17%
2022/06/10	0	0.00	1	69.50	68.70	-1	230	-0.43%
2022/06/09	1	71.10	2	71.35	71.20	-1	226	-0.44%
2022/06/08	0	0.00	0	74.30	72.30	0	224	-0.01%
2022/06/07	2	72.85	4	73.38	72.90	-2	222	-0.90%
2022/06/06	10	73.34	4	73.60	74.10	6	216	2.77%
2022/06/02	1	71.20	1	69.90	70.10	0	201	0.00%
2022/05/20	0.1	66.90	0	0.00	67.00	0.1	208	0.05%
2022/05/16	0	0.00	1	69.20	67.80	-1	206	-0.48%
2022/05/13	1	67.50	0	0.00	67.10	1	194	0.51%
2022/05/10	1	66.80	2	65.20	66.00	-1	191	-0.52%
2022/05/06	0	0.00	21	66.26	67.30	-21	190	-11.01%
2022/05/04	0	0.00	5	62.90	62.90	-5	186	-2.69%
2022/04/29	0	0.00	12	62.50	62.30	-12	186	-6.44%
2022/04/28	0	0.00	9	63.27	62.60	-9	186	-4.82%
2022/04/27	0	0.00	1	62.60	62.90	-1	187	-0.53%
2022/04/26	0	0.00	0.1	65.90	65.50	-0.1	185	-0.05%
2022/04/22	0.1	69.50	5	68.80	69.00	-4.9	184	-2.65%
2022/04/20	0	0.00	14	70.37	70.30	-14	186	-7.49%
2022/04/18	0	0.00	15	70.50	70.50	-15	191	-7.84%
2022/04/15	0	0.00	8	72.20	71.70	-8	191	-4.19%
2022/04/12	1	73.40	0	0.00	74.50	1	194	0.52%
2022/04/08	1	77.00	1	76.40	75.20	0	197	0.00%
2022/04/07	0	0.00	1	74.20	74.10	-1	193	-0.52%
2022/04/01	0	75.40	0	0.00	76.90	0	231	0.00%
2022/03/30	2	79.00	2	79.35	78.00	0	245	0.00%
2022/03/29	0	0.00	1	74.60	76.80	-1	237	-0.42%
2022/03/25	0	0.00	1	76.10	75.20	-1	236	-0.42%
2022/03/24	1	75.30	3	76.40	76.20	-2	235	-0.85%
2022/03/23	5	76.52	1	77.50	77.00	4	234	1.70%
2022/03/22	0	0.00	3	71.63	72.40	-3	222	-1.35%
2022/03/18	4	73.00	0	0.00	72.40	4	224	1.78%
2022/03/07	0	0.00	2	73.55	71.40	-2	283	-0.70%
2022/03/03	2	77.40	1	76.50	77.00	1	286	0.35%
2022/02/23	1	74.00	0	0.00	73.40	1	334	0.30%
2022/02/10	1	79.40	0	0.00	77.20	1	489	0.20%
2022/02/09	0	0.00	2	78.60	79.70	-2	487	-0.41%
2022/02/07	1	75.20	0	0.00	74.30	1	485	0.21%
2022/01/21	0	76.40	0	0.00	76.30	0	505	0.00%
2022/01/13	0	78.00	0	0.00	78.10	0	522	0.00%
2022/01/12	1	80.40	0	0.00	79.50	1	522	0.19%
2022/01/07	0.2	84.90	3	82.00	82.00	-2.9	531	-0.54%
2022/01/05	1	88.00	0	0.00	86.40	1	530	0.19%
2021/12/30	0	0.00	8	90.40	90.00	-8	528	-1.51%
2021/12/29	2	90.15	0	0.00	90.10	2	529	0.38%
2021/12/28	13	93.64	5	92.96	92.00	8	530	1.51%
2021/12/27	0	90.20	0	0.00	90.20	0	504	0.00%
2021/12/24	1	85.70	0	0.00	85.00	1	495	0.20%
2021/12/23	1	86.70	1	86.00	85.20	0	497	0.00%
2021/12/13	1	87.50	0	0.00	87.30	1	513	0.19%
2021/12/10	0	0.00	0.1	89.90	89.30	-0.1	513	-0.02%
2021/12/08	30	92.00	0.2	92.00	91.20	29.8	512	5.82%
2021/12/07	1	93.70	0	0.00	92.40	1	512	0.20%
2021/12/06	1.1	91.66	1.2	91.50	91.70	-0.1	486	-0.02%
2021/12/03	30	88.00	0	0.00	87.50	30	480	6.25%
2021/12/01	0	0.00	1	89.30	89.10	-1	505	-0.20%
2021/11/30	1	88.20	0	0.00	86.80	1	535	0.19%
2021/11/26	0	0.00	1	87.90	85.60	-1	664	-0.15%
2021/11/24	0	0.00	3	90.00	90.40	-3	665	-0.45%
2021/11/23	9	90.02	2	96.00	89.50	7	670	1.04%
2021/11/22	0.1	91.90	6	95.27	94.90	-5.9	648	-0.91%
2021/11/19	3	95.27	3	93.23	92.60	0	648	0.00%
2021/11/18	4.1	97.24	5	96.28	94.50	-0.9	649	-0.14%
2021/11/17	6.2	97.42	3.1	98.01	97.00	3.1	643	0.48%
2021/11/16	7	95.21	3.1	95.15	94.50	3.9	628	0.62%
2021/11/15	13.1	90.58	3	90.27	89.60	10.1	594	1.70%
2021/11/12	5	89.50	7	90.33	89.00	-2	593	-0.34%
2021/11/11	0	0.00	2	85.00	85.50	-2	565	-0.35%
2021/11/09	0	0.00	3	83.60	83.10	-3	596	-0.50%
2021/11/04	1	82.50	0	0.00	82.50	1	650	0.15%
2021/11/03	2	83.00	1	81.90	82.90	1	676	0.15%
2021/11/02	1	84.00	0	0.00	83.60	1	776	0.13%
2021/11/01	2	88.40	9.2	85.56	88.30	-7.2	851	-0.85%
2021/10/29	8	83.73	0	0.00	82.70	8	854	0.94%
2021/10/28	0	0.00	5	84.20	84.00	-5	865	-0.58%
2021/10/27	2	83.10	2	83.10	83.20	0	897	0.00%
2021/10/26	5	82.56	0	0.00	82.60	5	919	0.54%
2021/10/21	0	0.00	1	82.30	80.30	-1	990	-0.10%
2021/10/18	0	0.00	1	77.69	77.50	-1	1,218	-0.08%
2021/10/13	1	75.46	0	0.00	72.80	1	1,551	0.07%
2021/10/08	1	79.30	2	78.15	77.30	-1	1,709	-0.06%
2021/10/07	1	76.20	0	0.00	76.90	1	1,766	0.06%
2021/10/05	0	0.00	1	72.80	74.00	-1	1,827	-0.05%
2021/10/04	2	71.45	3	72.53	69.80	-1	1,859	-0.05%
2021/10/01	1	78.00	0	0.00	76.90	1	1,855	0.05%
2021/09/29	2	82.00	1	82.80	79.80	1	1,853	0.05%
2021/09/23	1.1	79.77	5	79.10	78.60	-3.9	1,851	-0.21%
2021/09/22	3.1	79.65	1	79.50	78.20	2.1	1,857	0.11%
2021/09/17	0	0.00	0	82.40	83.40	0	1,855	0.00%
2021/09/13	1	84.50	1	84.90	84.20	0	1,857	0.00%
2021/09/10	4	85.40	3	84.87	84.90	1	1,859	0.05%
2021/09/09	1	84.90	1	84.50	85.30	0	1,857	0.00%
2021/09/08	4	84.05	5	84.04	83.10	-1	1,858	-0.05%
2021/09/07	5	85.94	5	84.54	85.40	0	1,869	0.00%
2021/09/06	1	90.80	3	92.77	90.70	-2	1,856	-0.11%
2021/09/03	7	96.99	6	96.67	96.30	1	1,846	0.05%
2021/09/02	13	99.08	19	98.43	93.50	-6	1,843	-0.33%
2021/09/01	6	93.40	5	94.87	94.30	1	1,751	0.06%
2021/08/31	1	88.80	5.2	87.42	88.80	-4.2	1,714	-0.25%
2021/08/30	2	86.50	2	87.20	86.00	0	1,707	0.00%
2021/08/27	6.1	86.89	3	87.00	85.80	3.1	1,706	0.18%
2021/08/26	2.1	87.98	2	88.60	88.60	0.1	1,699	0.01%
2021/08/25	5	89.86	9	89.64	88.90	-4	1,695	-0.24%
2021/08/24	3.2	85.73	0	0.00	85.50	3.2	1,685	0.19%
2021/08/23	2.1	87.26	4	88.00	88.00	-1.9	1,682	-0.11%
2021/08/20	1	82.50	1	83.80	84.00	0	1,677	0.00%
2021/08/19	1.1	84.00	0	0.00	82.50	1.1	1,671	0.07%
2021/08/18	4	81.38	5	82.98	85.90	-1	1,665	-0.06%
2021/08/17	12	86.97	10	88.03	82.30	2	1,656	0.12%
2021/08/16	3.1	86.39	3	85.50	85.00	0.1	1,641	0.01%
2021/08/13	9.1	89.85	8	90.51	89.00	1.1	1,630	0.06%
2021/08/12	18	87.42	21	89.47	89.30	-3	1,602	-0.19%
2021/08/11	132.1	89.70	3	87.43	86.10	129.1	1,589	8.12%	大買/鉅額交易
2021/08/10	7.2	91.93	6	91.75	90.50	1.2	1,576	0.08%
2021/08/09	2.4	94.92	17	94.80	92.90	-14.7	1,561	-0.94%
2021/08/06	44.1	107.60	28	105.52	101.00	16.1	1,543	1.04%
2021/08/05	20	109.63	9	110.72	111.50	11	1,453	0.76%
2021/08/04	0	0.00	1	103.00	101.50	-1	1,385	-0.07%
2021/08/03	3	99.97	2	102.00	100.00	1	1,376	0.07%
2021/08/02	7	101.10	4	100.98	101.00	3	1,368	0.22%
2021/07/30	0	97.90	2.1	98.73	97.60	-2.1	1,342	-0.15%
2021/07/29	3.1	95.44	0	0.00	97.00	3.1	1,323	0.23%
2021/07/28	1	92.80	1	95.50	92.80	0	1,306	0.00%
2021/07/27	0	0.00	1	101.00	103.00	-1	1,284	-0.08%
2021/07/26	54	104.98	5	104.90	103.50	49	1,263	3.88%
2021/07/23	9	104.94	33.1	103.33	101.50	-24.1	1,232	-1.95%
2021/07/22	31	115.34	7	115.29	109.50	24	1,176	2.04%
2021/07/21	24.1	107.84	21	109.12	109.00	3.1	1,076	0.29%
2021/07/20	23	106.35	27	107.39	108.50	-4	940	-0.43%
2021/07/19	9	94.97	25.9	96.09	99.10	-16.9	814	-2.07%
2021/07/16	8	91.93	4	91.63	90.10	4	778	0.52%
2021/07/15	19.2	93.98	18.1	94.27	90.50	1.1	776	0.14%
2021/07/14	4	89.15	10.2	88.01	91.80	-6.2	671	-0.92%
2021/07/13	10	86.30	12	86.40	83.50	-2	627	-0.32%
2021/07/12	2	82.25	3	82.23	82.10	-1	608	-0.16%
2021/07/09	0	0.00	2	82.80	81.00	-2	604	-0.33%
2021/07/08	1	78.80	0	0.00	79.00	1	586	0.17%
2021/07/06	0.2	76.90	0	0.00	76.80	0.2	615	0.03%
2021/07/05	0	0.00	1	79.60	79.60	-1	640	-0.16%
2021/06/29	1	78.00	0	0.00	78.00	1	918	0.11%
2021/06/23	0	0.00	1	78.80	78.90	-1	1,057	-0.09%
2021/06/22	1	77.50	0	0.00	77.40	1	1,074	0.09%
2021/06/21	0	0.00	1	78.80	78.40	-1	1,092	-0.09%
2021/06/17	1	81.00	4	82.03	82.40	-3	1,187	-0.25%
2021/06/16	3	82.87	5	82.68	80.90	-2	1,212	-0.16%
2021/06/11	2	80.95	0	0.00	80.40	2	1,342	0.15%
2021/06/10	24	83.49	20	82.29	81.40	4	1,385	0.29%
2021/06/09	5	77.42	4	76.08	78.10	1	1,458	0.07%
2021/06/08	1	74.80	1	75.10	74.60	0	1,482	0.00%
2021/06/04	2	74.80	0	0.00	74.80	2	1,488	0.13%
2021/06/03	0	0.00	1	77.50	76.40	-1	1,493	-0.07%
2021/06/02	1	76.10	0	0.00	76.50	1	1,498	0.07%
2021/06/01	1.1	79.29	1	79.70	78.50	0.1	1,503	0.01%
2021/05/28	3	73.17	3	73.43	73.70	0	1,579	0.00%
2021/05/25	0	0.00	1	71.10	72.90	-1	1,647	-0.06%
2021/05/24	1	70.00	0	0.00	69.50	1	1,681	0.06%
2021/05/13	1	68.20	1	69.80	68.60	0	1,703	0.00%
2021/05/12	0	0.00	3	69.83	65.30	-3	1,690	-0.18%
2021/05/11	2	70.10	0	0.00	70.50	2	1,677	0.12%
2021/05/05	0	0.00	2	73.70	72.20	-2	1,657	-0.12%
2021/05/04	0	0.00	1	72.01	73.50	-1	1,678	-0.06%
2021/05/03	2	78.50	3	77.70	75.50	-1	1,669	-0.06%
2021/04/29	2	83.70	6.2	84.53	83.20	-4.2	1,660	-0.25%
2021/04/28	3	87.47	1	85.31	85.30	2	1,652	0.12%
2021/04/27	6.2	89.46	4	91.08	88.00	2.2	1,645	0.13%
2021/04/26	1	86.60	1	87.70	87.00	0	1,613	0.00%
2021/04/23	1	86.50	1	85.90	86.00	0	1,604	0.00%
2021/04/22	0	0.00	1	82.70	82.00	-1	1,609	-0.06%
2021/04/21	13	88.82	8	89.20	87.20	5	1,589	0.31%
2021/04/20	0	0.00	1	83.00	85.40	-1	1,545	-0.06%
2021/04/19	1	82.50	0	0.00	82.50	1	1,534	0.07%
2021/04/16	3	86.77	7	86.31	87.30	-4	1,520	-0.26%
2021/04/15	2	84.85	2	84.25	86.40	0	1,497	0.00%
2021/04/14	1	82.90	0	0.00	79.70	1	1,485	0.07%
2021/04/13	0	0.00	1	82.00	81.60	-1	1,492	-0.07%
2021/04/12	0.1	84.29	2	83.00	82.70	-1.9	1,490	-0.13%
2021/04/09	1.1	90.65	0	0.00	86.00	1.1	1,470	0.07%
2021/04/08	10	91.58	11.1	91.57	90.10	-1.1	1,441	-0.07%
2021/04/07	5	88.58	6	88.70	88.90	-1	1,399	-0.07%
2021/04/06	4	86.63	5	85.84	86.40	-1	1,357	-0.07%
2021/04/01	45.1	86.04	36	86.72	83.40	9.1	1,299	0.70%
2021/03/31	8	79.40	11	80.42	82.10	-3	1,159	-0.26%
2021/03/30	2	74.65	3	75.00	74.70	-1	1,065	-0.09%
2021/03/29	1	73.20	2	73.45	73.50	-1	1,043	-0.10%
2021/03/26	2	73.50	1	73.40	71.50	1	1,029	0.10%
2021/03/25	1	70.60	1	72.20	69.90	0	1,009	0.00%
2021/03/24	2	74.40	2	73.25	72.40	0	996	0.00%
2021/03/23	27	78.56	21	75.27	72.20	6	977	0.61%
2021/03/22	8	78.29	16	78.96	80.00	-8	926	-0.86%
2021/03/19	5	73.52	2	74.10	72.80	3	885	0.34%
2021/03/18	66	76.58	63	74.87	74.80	3	858	0.35%
2021/03/17	11	68.44	15.2	70.28	71.50	-4.2	777	-0.54%
2021/03/16	8	65.61	8	64.91	65.00	0	716	0.00%
2021/03/15	18	68.29	15	68.05	68.30	3	670	0.45%
2021/03/12	12	61.34	14	61.29	63.40	-2	571	-0.35%
2021/03/11	0	0.00	1	57.70	57.70	-1	546	-0.18%
2021/03/05	0	0.00	1	55.90	55.50	-1	557	-0.18%
2021/03/04	6	58.43	2	58.90	57.50	4	553	0.72%
2021/03/03	11	61.18	8	63.88	59.80	3	543	0.55%
2021/03/02	8	62.44	14	62.44	63.40	-6	473	-1.27%
2021/02/26	0	0.00	1	57.70	57.70	-1	428	-0.23%
2021/02/24	6	59.55	2	60.10	56.30	4	530	0.75%
2021/02/23	0	54.00	0	0.00	56.00	0	493	0.00%
2021/02/17	2	51.80	0	0.00	51.50	2	522	0.38%
2021/01/27	1	51.37	0	0.00	50.50	1	675	0.15%
2021/01/26	2	52.00	1	53.70	49.60	1	672	0.15%
2021/01/19	0	0.00	1	50.30	50.10	-1	650	-0.15%
2021/01/15	7	53.61	0	0.00	52.20	7	645	1.08%
2021/01/08	0	0.00	1	52.40	51.80	-1	635	-0.16%
2021/01/06	3	57.10	4	54.45	54.40	-1	651	-0.15%
2021/01/05	1	55.80	1	55.30	56.00	0	625	0.00%
2020/12/21	1	50.60	0	0.00	50.30	1	697	0.14%
2020/12/16	1	52.40	0.2	52.70	52.10	0.8	816	0.10%
2020/12/11	0	0.00	0.5	53.00	52.00	-0.5	850	-0.06%
2020/12/09	1	54.50	0	0.00	54.50	1	845	0.12%
2020/12/07	1	53.60	0	0.00	53.60	1	840	0.12%
2020/12/02	0	53.30	0	0.00	53.60	0	822	0.00%
2020/11/30	1	53.80	0	0.00	53.40	1	810	0.12%
2020/11/25	2	54.25	5	54.54	53.80	-3	798	-0.38%
2020/11/24	13	57.95	12	54.98	54.10	1	785	0.13%
2020/11/23	1	57.70	6	56.55	57.50	-5	715	-0.70%
2020/11/19	0	0.00	1	52.50	51.80	-1	666	-0.15%
2020/11/18	3	52.00	0	0.00	51.50	3	660	0.45%
2020/11/17	3	51.93	1	54.60	51.20	2	652	0.31%
2020/11/16	1	53.80	4	54.68	54.70	-3	631	-0.47%
2020/11/13	11	54.50	18	53.48	53.30	-7	607	-1.15%
2020/11/12	14	52.01	10	51.68	51.50	4	543	0.74%
2020/11/11	0	0.00	4.7	48.66	49.30	-4.7	466	-1.01%
2020/10/27	0.6	44.60	0	0.00	46.25	0.6	449	0.13%
2020/10/15	0.1	46.55	0	0.00	46.55	0.1	474	0.02%
2020/10/12	0.1	45.60	0	0.00	45.60	0.1	521	0.02%
2020/10/08	0	0.00	10	46.91	46.40	-10	539	-1.85%
2020/10/06	10	46.63	0	0.00	46.30	10	540	1.85%
2020/10/05	1	46.40	0	0.00	45.70	1	548	0.18%
2020/09/29	3	45.50	3	45.87	45.15	0	549	0.00%
2020/09/28	1	46.25	0	0.00	45.80	1	569	0.18%
2020/09/25	11	49.82	11	48.50	44.80	0	559	0.00%
2020/09/23	41	50.98	42	50.46	46.75	-1	495	-0.20%
2020/09/22	3	47.27	0	0.00	48.50	3	398	0.75%
2020/09/21	4	45.74	4	44.44	44.10	0	376	0.00%
2020/09/18	1	46.30	0.7	45.50	45.90	0.3	374	0.08%
2020/09/17	1	46.70	1	45.45	45.45	0	365	0.00%
2020/09/15	0	0.00	0.7	39.60	39.60	-0.7	351	-0.20%
2020/09/02	0	0.00	5	30.00	30.20	-5	358	-1.40%
2020/08/26	3	31.60	3	31.20	31.05	0	381	0.00%
2020/08/21	1	29.50	0	0.00	29.60	1	424	0.24%
2020/08/20	0	0.00	32	29.23	29.00	-32	465	-6.87%
2020/08/18	0	0.00	2	31.75	31.50	-2	492	-0.41%
2020/08/17	1	31.55	0	0.00	31.40	1	530	0.19%
2020/08/14	4	31.65	0	0.00	31.85	4	555	0.72%
2020/08/13	18	31.71	0	0.00	31.65	18	616	2.92%
2020/08/11	2	32.00	0	0.00	31.50	2	621	0.32%
2020/08/07	1	32.35	0	0.00	32.20	1	629	0.16%
2020/08/06	0	0.00	6	31.92	31.40	-6	629	-0.95%
2020/07/22	1	33.90	0	0.00	33.80	1	695	0.14%
2020/07/16	1	33.90	0	0.00	33.75	1	698	0.14%
2020/07/15	3	33.98	0	0.00	33.80	3	707	0.42%
2020/07/14	5	34.89	6	33.64	33.85	-1	718	-0.14%
2020/07/10	4	35.09	0	0.00	34.30	4	780	0.51%
2020/07/09	2	36.95	6	36.20	36.00	-4	784	-0.51%
2020/07/08	2	37.75	6	37.75	37.05	-4	772	-0.52%
2020/07/07	8	35.25	2	35.00	34.35	6	751	0.80%
2020/07/06	0	0.00	1	35.80	35.65	-1	747	-0.13%
2020/07/03	2	34.20	3	34.10	34.10	-1	741	-0.13%
2020/07/02	0	0.00	1	33.90	34.00	-1	743	-0.13%
2020/07/01	0	0.00	2	33.68	33.60	-2	746	-0.27%
2020/06/29	1	33.15	0	0.00	32.20	1	738	0.14%
2020/06/24	14	33.78	12	33.63	33.15	2	736	0.27%
2020/06/18	0	0.00	1	32.00	32.20	-1	724	-0.14%
2020/06/15	1	31.20	0	0.00	30.85	1	745	0.13%
2020/06/11	5	31.54	0	0.00	30.70	5	759	0.66%
2020/06/09	1	34.15	0	0.00	33.75	1	769	0.13%
2020/06/04	1	33.70	0	0.00	33.60	1	828	0.12%
2020/06/02	1	34.35	0	0.00	33.60	1	823	0.12%
2020/06/01	0	0.00	1	35.35	35.20	-1	814	-0.12%
2020/05/29	1	34.75	0	0.00	34.55	1	807	0.12%
2020/05/28	4	35.38	4	34.10	34.35	0	797	0.00%
2020/05/27	2	34.50	3	35.45	34.90	-1	783	-0.13%
2020/05/26	3	33.33	1	33.25	33.30	2	754	0.26%
2020/05/25	2	34.43	1	35.00	34.15	1	751	0.13%
2020/05/22	6	34.07	2	34.18	33.70	4	756	0.53%
2020/05/21	6	32.88	8	32.74	32.95	-2	728	-0.27%
2020/05/20	3	32.40	6.1	32.71	33.30	-3.1	705	-0.44%
2020/05/14	0	0.00	1	30.70	29.30	-1	657	-0.15%
2020/05/13	1	31.40	0	0.00	31.00	1	659	0.15%
2020/05/11	0	0.00	5	30.60	30.60	-5	681	-0.73%
2020/05/08	0	0.00	3	31.40	31.00	-3	691	-0.43%
2020/05/07	5	32.60	6	32.02	32.50	-1	695	-0.14%
2020/05/06	3	31.25	0	0.00	31.00	3	734	0.41%
2020/05/05	1	31.20	3	31.37	31.45	-2	746	-0.27%
2020/04/27	0	0.00	1	30.55	29.80	-1	756	-0.13%
2020/04/17	1	30.65	0	0.00	29.50	1	795	0.13%
2020/04/16	6	30.94	5	31.26	30.30	1	803	0.12%
2020/04/10	0	0.00	1	28.50	27.60	-1	762	-0.13%
2020/04/07	0	0.00	5	25.60	26.30	-5	762	-0.66%
2020/04/01	4	22.80	0	0.00	23.00	4	762	0.52%
2020/03/30	0	0.00	10	23.18	23.00	-10	786	-1.27%
2020/03/27	11	23.56	0	0.00	22.95	11	801	1.37%
2020/03/26	0	0.00	10	23.63	23.55	-10	822	-1.22%
2020/03/25	1	24.20	3	24.40	23.50	-2	870	-0.23%
2020/03/23	0	0.00	10	21.15	21.30	-10	1,020	-0.98%
2020/03/17	2	21.85	0	0.00	21.85	2	1,325	0.15%
2020/03/16	8	24.91	0	0.00	24.25	8	1,438	0.56%
2020/03/13	11	26.90	0	0.00	26.90	11	1,477	0.74%
2020/03/12	0	0.00	4	31.80	29.85	-4	1,464	-0.27%
2020/03/11	3	30.00	0	0.00	30.00	3	1,410	0.21%
2020/03/10	0	0.00	8	29.69	30.45	-8	1,403	-0.57%
2020/03/09	3	30.97	0	0.00	30.50	3	1,404	0.21%
2020/03/05	1	33.60	5	33.85	33.65	-4	1,406	-0.28%
2020/03/02	5	33.50	5	33.60	33.20	0	1,425	0.00%
2020/02/27	5	36.63	9	36.48	34.30	-4	1,446	-0.28%
2020/02/26	6	37.13	0	0.00	36.80	6	1,489	0.40%
2020/02/25	2	37.80	1	38.50	37.50	1	1,506	0.07%
2020/02/24	1	38.25	1	38.25	38.40	0	1,657	0.00%
2020/02/21	0	0.00	5	37.66	37.45	-5	1,675	-0.30%
2020/02/20	1	37.45	0	0.00	37.45	1	1,683	0.06%
2020/02/17	1	37.10	0	0.00	37.15	1	1,736	0.06%
2020/02/13	0	0.00	10	38.00	36.65	-10	1,727	-0.58%
2020/02/12	15	38.37	0	0.00	38.20	15	1,716	0.87%
2020/02/10	1	36.30	2	37.03	37.90	-1	1,694	-0.06%
2020/02/07	1	39.45	3	38.72	37.50	-2	1,683	-0.12%
2020/02/06	0	0.00	5	36.32	37.40	-5	1,645	-0.30%
2020/02/05	2	35.40	0	0.00	34.00	2	1,677	0.12%
2020/02/03	2	32.95	4	34.85	33.35	-2	1,682	-0.12%
2020/01/31	2	35.00	0	0.00	36.60	2	1,672	0.12%
2020/01/30	5	37.63	1	37.40	37.35	4	1,673	0.24%
2020/01/20	2	42.40	6	41.83	41.50	-4	1,687	-0.24%
2020/01/17	0	0.00	1	38.95	39.15	-1	1,689	-0.06%
2020/01/16	3	38.43	0	0.00	38.50	3	1,692	0.18%
2020/01/10	2	39.25	1	39.15	38.65	1	1,677	0.06%
2020/01/09	1	37.80	0	0.00	37.30	1	1,649	0.06%
2020/01/07	1	36.50	1	37.60	37.80	0	1,639	0.00%
2020/01/06	0	0.00	15	39.49	39.20	-15	1,616	-0.93%
2020/01/03	3	42.38	1	41.30	41.40	2	1,603	0.12%
2020/01/02	0	0.00	12	40.80	42.50	-12	1,592	-0.75%
2019/12/31	15	41.31	12	41.19	40.80	3	1,573	0.19%
2019/12/30	1	41.25	0	0.00	41.40	1	1,568	0.06%
2019/12/24	1	41.80	0	0.00	41.15	1	1,528	0.07%
2019/12/23	1	41.60	1	41.10	41.30	0	1,515	0.00%
2019/12/20	2	45.90	2	46.10	42.70	0	1,497	0.00%
2019/12/19	8	44.88	5	44.54	45.10	3	1,448	0.21%
2019/12/18	11	44.95	20	45.31	44.50	-9	1,402	-0.64%
2019/12/17	10	42.06	6	41.95	42.15	4	1,291	0.31%
2019/12/16	13	43.46	14	42.28	42.60	-1	1,273	-0.08%
2019/12/13	38	41.02	33	41.53	42.50	5	1,117	0.45%
2019/12/12	12	39.90	11	39.83	38.65	1	1,013	0.10%
2019/12/11	34	38.68	39	39.16	39.50	-5	964	-0.52%
2019/12/10	12	36.22	16	36.55	36.70	-4	844	-0.47%
2019/12/04	1	33.25	1	33.40	33.25	0	799	0.00%
2019/12/02	1	32.50	1	32.70	32.40	0	864	0.00%
2019/11/28	32	35.03	22	35.53	34.25	10	873	1.14%
2019/11/27	2	34.60	2.3	34.87	34.90	-0.3	885	-0.03%
2019/11/26	2	36.75	1	35.35	35.45	1	901	0.11%
2019/11/25	3	35.75	11	36.47	36.00	-8	930	-0.86%
2019/11/22	13	35.02	12	34.74	34.60	1	899	0.11%
2019/11/21	40	36.94	30	35.30	34.80	10	881	1.13%
2019/11/20	3	33.73	3	35.68	35.75	0	718	0.00%
2019/11/14	13	29.49	14	29.60	29.80	-1	707	-0.14%
2019/11/12	5	29.25	0	0.00	29.50	5	705	0.71%
2019/11/11	1	29.50	0	0.00	28.80	1	703	0.14%
2019/11/08	0	0.00	1	30.25	30.20	-1	700	-0.14%
2019/11/07	1	29.60	0	0.00	29.90	1	707	0.14%
2019/11/04	1	32.15	1	31.55	31.10	0	687	0.00%
2019/11/01	1	29.80	1	30.40	30.40	0	639	0.00%
2019/10/25	8	30.81	8	30.89	30.50	0	575	0.00%
2019/10/24	1	27.90	1	28.15	29.25	0	521	0.00%
2019/10/08	0	0.00	10	26.45	25.55	-10	495	-2.02%
2019/10/01	0	0.00	1	26.10	26.05	-1	502	-0.20%
2019/09/27	0	0.00	1	26.20	26.00	-1	499	-0.20%
2019/09/26	4	27.65	2	27.23	27.10	2	497	0.40%
2019/09/23	5	29.35	0	0.00	29.00	5	483	1.03%
2019/09/05	6	32.36	1	32.50	30.15	5	429	1.16%
2019/08/30	20	33.30	21	30.15	30.10	-1	321	-0.31%
2019/08/29	39	32.64	23	32.20	32.10	16	298	5.36%
2019/08/28	31	32.64	36	33.38	33.85	-5	269	-1.86%
2019/08/27	3	29.93	4	30.35	30.80	-1	213	-0.47%
2019/08/26	1	28.20	0	0.00	28.00	1	187	0.53%
2019/08/23	1	29.05	0	0.00	29.45	1	177	0.56%
2019/08/22	6	29.22	8	30.05	30.00	-2	166	-1.20%
2019/08/21	13	29.52	11	29.64	29.55	2	139	1.44%
2019/08/20	2	27.20	2	27.90	27.90	0	91	0.00%
2019/08/19	0	0.00	2	25.40	25.40	-2	78	-2.53%
2019/08/13	0	0.00	1	22.70	22.90	-1	61	-1.64%
2019/08/05	0	0.00	5	23.00	23.25	-5	50	-9.81%
2019/08/02	0	0.00	5	22.50	23.30	-5	47	-10.56%
2019/07/19	0	0.00	2.4	23.02	23.30	-2.4	51	-4.69%
2019/07/17	0	0.00	1	23.20	23.35	-1	50	-1.99%
2019/07/08	0	0.00	2	23.60	23.90	-2	48	-4.11%
2019/07/04	0	0.00	1	22.50	22.50	-1	32	-3.04%
2019/05/28	2	20.95	0	0.00	20.95	2	43	4.65%
2019/05/23	5	20.65	0	0.00	20.80	5	45	11.02%
2019/05/15	1	20.80	0	0.00	21.00	1	48	2.06%
2019/04/25	0	0.00	5	20.70	20.70	-5	49	-10.19%
2019/04/11	0	0.00	0.1	21.80	22.00	-0.1	105	-0.10%
2019/04/01	2	20.20	0	0.00	20.25	2	137	1.46%
2019/03/28	0	20.30	5	20.20	20.40	-5	148	-3.38%
2019/03/19	1	22.90	0	0.00	22.90	1	250	0.40%
2019/03/18	0	0.00	1	23.20	22.80	-1	380	-0.26%
2019/03/12	2	22.75	0	0.00	22.75	2	446	0.45%
2019/03/08	2	22.65	0	0.00	22.65	2	466	0.43%
2019/03/05	2	22.70	0	0.00	22.80	2	467	0.43%
2019/02/21	0	0.00	7	22.80	22.80	-7	466	-1.50%
2019/02/20	3	22.70	0	0.00	22.80	3	466	0.64%
2019/02/19	0	0.00	3	22.80	22.80	-3	467	-0.64%
2019/02/13	1	23.00	3	22.90	22.80	-2	474	-0.42%
2019/01/11	5	22.55	1	22.55	22.55	4	481	0.83%
2019/01/09	0	0.00	5	22.50	22.45	-5	481	-1.04%
2019/01/02	5	22.85	0	0.00	22.85	5	463	1.08%
2018/12/13	0	0.00	4	22.85	22.85	-4	387	-1.03%
2018/12/12	0	0.00	14.2	22.80	22.85	-14.2	370	-3.83%
2018/12/11	11	22.79	5	22.80	22.80	6	334	1.80%
2018/12/05	3	16.80	0	0.00	16.80	3	177	1.69%
2018/11/14	0	0.00	2	12.15	12.35	-2	156	-1.28%
2018/11/13	2	12.25	0	0.00	12.15	2	157	1.27%
2018/11/01	0.1	11.50	0	0.00	11.50	0.1	171	0.06%
2018/10/18	0	0.00	2	11.55	11.50	-2	166	-1.20%
2018/10/12	2	11.28	0	0.00	11.25	2	167	1.19%
2018/10/11	1.2	11.66	0	0.00	11.65	1.2	166	0.69%
2018/10/09	0	0.00	17	12.78	12.90	-17	159	-10.67%
2018/10/08	0	0.00	7	14.30	13.50	-7	150	-4.64%
2018/10/05	2	14.65	0	0.00	14.55	2	147	1.36%
2018/09/11	0	0.00	20	15.10	15.20	-20	210	-9.51%
2018/09/10	0	0.00	5	14.90	15.30	-5	212	-2.36%
2018/08/21	0	0.00	2	16.20	16.25	-2	632	-0.32%
2018/08/17	0	0.00	15	16.15	16.15	-15	642	-2.33%
2018/08/16	0	0.00	1	16.10	16.00	-1	643	-0.16%
2018/08/09	2	19.10	0	0.00	19.15	2	686	0.29%
2018/07/16	0	0.00	1	19.65	19.90	-1	697	-0.14%
2018/07/10	0	0.00	1	19.20	19.25	-1	699	-0.14%
2018/07/04	0	0.00	3	19.95	19.95	-3	696	-0.43%
2018/07/03	0	0.00	2	21.08	20.20	-2	698	-0.29%
2018/07/02	2	21.30	1	21.65	21.00	1	702	0.14%
2018/06/27	2	22.28	20	22.30	22.10	-18	758	-2.37%
2018/06/26	2	22.60	2	22.68	22.25	0	758	0.00%
2018/06/25	0	0.00	1	22.50	22.20	-1	745	-0.13%
2018/06/22	1	22.35	0	0.00	22.45	1	744	0.13%
2018/06/21	0	0.00	1	22.60	22.50	-1	748	-0.13%
2018/06/20	3	22.17	1	22.85	22.00	2	748	0.27%
2018/06/19	1	22.60	1	23.50	22.55	0	743	0.00%
2018/06/15	1.1	23.23	0	0.00	22.55	1.1	736	0.15%
2018/06/14	22	21.91	7	22.26	23.00	15	706	2.12%
2018/06/13	20	22.34	4	22.50	22.30	16	689	2.32%
2018/06/12	3	22.75	2	22.90	22.35	1	685	0.15%
2018/06/11	2	23.05	1.2	23.04	23.10	0.8	677	0.12%
2018/06/08	0	0.00	3	22.50	22.30	-3	663	-0.45%
2018/06/07	1	23.25	1	23.75	22.90	0	658	0.00%
2018/06/06	5	23.20	2	23.55	23.30	3	652	0.46%
2018/06/05	2	23.45	0	0.00	23.00	2	647	0.31%
2018/06/04	1	23.15	5	22.90	23.25	-4	636	-0.63%
2018/06/01	1	23.35	10	23.07	23.15	-9	632	-1.42%
2018/05/31	36	24.51	12	24.01	23.65	24	632	3.79%
2018/05/30	31.2	25.11	16	25.28	24.85	15.2	582	2.61%
2018/05/29	4	24.01	17	23.68	24.55	-13	466	-2.79%
2018/05/28	0	0.00	4	22.78	22.35	-4	353	-1.13%
2018/05/22	2	21.93	1	22.45	21.60	1	345	0.29%
2018/05/21	0	0.00	10	22.70	21.70	-10	342	-2.92%
2018/05/18	0	0.00	6	22.20	21.95	-6	301	-1.99%
2018/04/24	0	0.00	4	20.85	20.65	-4	447	-0.89%
2018/04/12	0	0.00	1	22.20	22.05	-1	485	-0.21%
2018/04/02	5	23.15	5	22.82	23.40	0	529	0.00%
2018/03/30	0	0.00	3	22.57	22.60	-3	484	-0.62%
2018/03/16	0	0.00	3	22.03	21.90	-3	605	-0.50%
2018/03/15	0	0.00	1	22.45	22.00	-1	632	-0.16%
2018/03/08	3.2	21.55	2	21.45	21.50	1.2	661	0.18%
2018/03/06	2	21.33	0	0.00	21.45	2	670	0.30%
2018/03/05	0	0.00	1	20.15	20.15	-1	662	-0.15%
2018/02/26	0	0.00	4	20.15	20.10	-4	696	-0.57%
2018/02/08	0	0.00	6	19.90	19.85	-6	1,002	-0.60%
2018/02/05	1	21.00	0	0.00	20.95	1	1,019	0.10%
2018/01/30	0	0.00	1	22.50	21.95	-1	1,190	-0.08%
2018/01/26	1	23.05	11.2	23.23	22.80	-10.2	1,289	-0.79%
2018/01/25	1	22.00	0	0.00	21.85	1	1,323	0.08%
2018/01/22	0	0.00	38	21.53	21.40	-38	2,028	-1.87%
2018/01/19	0	0.00	10	21.95	21.70	-10	2,159	-0.46%
2018/01/18	8	22.31	8	22.14	22.00	0	2,173	0.00%
2018/01/12	6	21.80	0	0.00	21.70	6	2,212	0.27%
2018/01/11	0	0.00	1	21.50	21.50	-1	2,220	-0.05%
2018/01/09	1	22.30	0	0.00	22.05	1	2,218	0.05%
2018/01/08	4	22.45	0	0.00	22.25	4	2,218	0.18%
2018/01/05	1	23.40	10	23.52	23.50	-9	2,195	-0.41%
2018/01/04	14	23.81	2	23.98	23.65	12	2,186	0.55%
2018/01/03	26	23.28	0.2	23.65	23.75	25.8	2,165	1.19%