東碩 (3272)-國泰-敦南券商分點個股進出

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

東碩

(3272)

可現股當沖

股價
30.70
漲跌
▼0.30
漲幅
-0.97%
成交量
87張
產業
上櫃電腦及週邊類股
125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

東碩 (3272)籌碼相關－國泰-敦南券商分點個股進出

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-敦南券商分點個股進出
國泰-敦南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
2024/11/22	0	0.00	1	30.55	30.70	-1	361	-0.28%
2024/11/21	4	30.81	0	30.70	31.00	4	360	1.11%
2024/11/20	1	31.00	0	0.00	30.45	1	360	0.28%
2024/11/19	0	0.00	0.1	31.00	30.65	-0.1	360	-0.02%
2024/11/14	2	30.73	2	29.92	29.75	0	364	0.00%
2024/11/13	0	31.35	5	31.50	30.80	-5	366	-1.37%
2024/11/12	2.1	32.09	17	31.92	31.65	-15	363	-4.11%
2024/11/11	2	33.17	2	32.98	32.70	0	361	0.00%
2024/11/08	1	31.35	1	31.35	31.50	0	351	0.00%
2024/11/07	2	31.35	0.3	31.46	31.30	1.7	351	0.49%
2024/11/06	6	31.38	2	31.48	31.30	4	351	1.14%
2024/11/05	1	32.25	2	32.23	32.30	-1	348	-0.29%
2024/11/04	0	32.70	1	32.15	32.00	-1	353	-0.28%
2024/11/01	4.1	33.09	3	33.43	33.15	1.1	352	0.31%
2024/10/30	7.1	35.18	19	34.91	33.75	-11.9	346	-3.44%
2024/10/29	1	33.30	8	33.31	33.75	-7	327	-2.14%
2024/10/28	8.4	33.22	7	33.11	33.40	1.4	320	0.44%
2024/10/25	78.3	36.05	62.1	35.58	35.55	16.2	297	5.45%
2024/10/24	101.3	35.30	79.3	35.27	34.60	22	226	9.71%	大買/
2024/10/23	45.1	34.92	55	35.79	35.95	-9.9	150	-6.57%
2024/10/22	4	32.14	14.1	32.55	32.70	-10.1	105	-9.60%
2024/10/21	0.1	29.95	0.3	29.93	29.75	-0.2	81	-0.29%
2024/10/17	0	0.00	11	29.49	29.60	-11	83	-13.21%
2024/10/15	1	30.00	0	0.00	30.05	1	84	1.22%
2024/10/11	13	30.64	1	30.90	29.90	12	89	13.37%
2024/10/09	4	30.83	1.1	30.94	30.10	2.9	95	3.05%
2024/10/08	0.2	29.35	0	29.40	29.20	0.1	128	0.11%
2024/10/07	0	0.00	1.1	29.49	29.35	-1.1	146	-0.73%
2024/10/01	0	0.00	1	29.45	29.65	-1	149	-0.67%
2024/09/30	0	0.00	2	29.68	29.55	-2	150	-1.33%
2024/09/26	3.1	30.78	5	30.18	30.00	-1.9	150	-1.30%
2024/09/25	0	0.00	4	30.05	29.95	-4	149	-2.68%
2024/09/24	0	0.00	0.1	30.80	29.80	-0.1	149	-0.04%
2024/09/23	1	30.45	1.1	30.59	30.25	0	149	-0.02%
2024/09/20	0.1	30.10	0.1	30.10	30.45	0	150	0.02%
2024/09/19	0.2	29.95	0.2	30.05	30.00	0	150	0.02%
2024/09/10	4	28.98	0	0.00	29.10	4	151	2.63%
2024/09/05	0	0.00	1	29.00	28.80	-1	152	-0.67%
2024/09/02	0	0.00	2	29.80	29.85	-2	153	-1.30%
2024/08/30	0	0.00	2	30.75	30.40	-2	155	-1.29%
2024/08/29	0	0.00	0	30.56	30.75	0	155	-0.01%
2024/08/28	0.1	31.35	7	30.66	30.40	-7	153	-4.53%
2024/08/22	0	0.00	0.5	29.65	29.60	-0.5	155	-0.31%
2024/08/20	2	29.50	0	0.00	29.50	2	155	1.29%
2024/08/19	6	29.90	0	0.00	29.95	6	154	3.89%
2024/08/16	10	30.47	5	29.98	29.30	5	155	3.23%
2024/08/15	2	28.93	4.1	29.39	29.80	-2.1	148	-1.38%
2024/08/14	0	27.00	0	0.00	27.10	0	144	0.02%
2024/08/13	0	0.00	0	29.20	26.85	0	145	0.00%
2024/08/12	2	26.35	0	0.00	26.85	2	145	1.38%
2024/08/09	1	26.05	0.1	26.35	26.00	0.9	145	0.62%
2024/08/08	1	26.15	0	0.00	25.65	1	144	0.69%
2024/08/06	3.2	24.43	7	24.43	24.50	-3.8	142	-2.67%
2024/08/05	5.3	27.21	5.1	28.68	26.90	0.3	137	0.19%
2024/08/02	0.1	30.00	0	0.00	29.85	0.1	134	0.07%
2024/08/01	1	30.40	1	30.25	30.30	0	134	0.00%
2024/07/30	1	29.60	0	0.00	29.85	1	134	0.74%
2024/07/29	0	30.30	0	0.00	29.75	0	134	0.00%
2024/07/23	3	30.93	1.2	30.87	30.85	1.8	137	1.33%
2024/07/22	0	0.00	6	30.22	30.10	-6	136	-4.40%
2024/07/19	1	31.20	1	31.15	31.00	0	134	0.00%
2024/07/18	1.1	32.00	0.2	31.80	31.65	0.9	133	0.64%
2024/07/17	0	0.00	3	32.07	32.10	-3	133	-2.26%
2024/07/16	1	31.95	4.1	32.06	31.90	-3.1	131	-2.35%
2024/07/15	3	32.45	2	32.15	32.00	1	131	0.74%
2024/07/12	0	0.00	5	32.46	31.95	-5	129	-3.86%
2024/07/11	19	33.18	17	33.31	32.80	2	126	1.58%
2024/07/10	57.1	34.03	34.2	33.73	33.75	22.9	121	18.90%
2024/07/09	31.3	31.03	35	31.92	33.15	-3.7	84	-4.43%
2024/07/08	2	30.20	0	0.00	30.15	2	66	3.00%
2024/07/05	0.1	29.55	1	30.00	30.20	-0.9	65	-1.34%
2024/07/04	0	0.00	2.1	29.45	29.55	-2.1	64	-3.30%
2024/07/03	0	0.00	0.2	29.60	29.60	-0.2	64	-0.34%
2024/07/02	0	0.00	0.1	30.40	29.45	-0.1	64	-0.19%
2024/07/01	0	0.00	1.1	29.81	29.85	-1.1	63	-1.73%
2024/06/28	0	29.90	0	29.50	29.65	0	64	0.00%
2024/06/27	1	29.60	3	29.70	29.55	-2	63	-3.14%
2024/06/26	9	30.00	4	30.05	29.70	5	63	7.91%
2024/06/25	1	29.35	0	0.00	29.55	1	63	1.58%
2024/06/21	0	29.20	0	0.00	29.25	0	64	0.02%
2024/06/20	1	29.05	0	0.00	29.35	1	63	1.57%
2024/06/19	3.1	29.26	3	29.33	29.20	0.1	63	0.16%
2024/06/18	1.1	29.55	1	29.60	29.55	0.1	63	0.16%
2024/06/14	3	29.65	0	0.00	29.60	3	65	4.55%
2024/06/13	0	29.50	0	29.90	29.90	0	65	0.00%
2024/06/12	1	29.85	0	0.00	29.80	1	65	1.52%
2024/06/11	0.9	30.26	0	0.00	29.90	0.9	66	1.40%
2024/06/07	0.1	30.95	0	0.00	30.80	0.1	68	0.09%
2024/06/06	1	30.80	1	31.20	30.95	0	69	0.00%
2024/06/05	1	30.85	2	30.92	30.65	-1	69	-1.44%
2024/06/04	0	32.00	2	30.45	30.25	-2	72	-2.76%
2024/06/03	0.1	30.30	0.1	30.40	30.35	0	74	-0.04%
2024/05/29	0.1	30.20	2	30.50	30.80	-1.9	76	-2.54%
2024/05/28	0.1	29.80	1	30.05	30.35	-0.9	76	-1.21%
2024/05/27	0	29.80	4	29.84	29.80	-4	75	-5.27%
2024/05/24	0	0.00	0	29.43	29.70	0	77	0.00%
2024/05/23	2.1	29.86	2	29.90	29.85	0.1	79	0.11%
2024/05/22	0.1	29.90	0	0.00	30.10	0.1	80	0.12%
2024/05/21	3.2	29.52	0	0.00	29.55	3.2	82	3.90%
2024/05/20	2	29.73	0	0.00	29.80	2	84	2.37%
2024/05/16	2	29.90	0.1	30.00	30.10	1.9	85	2.19%
2024/05/15	1	29.90	0	0.00	29.90	1	86	1.16%
2024/05/14	0.2	30.37	1	30.40	30.50	-0.9	86	-0.98%
2024/05/13	0	0.00	2	30.65	30.50	-2	87	-2.30%
2024/05/10	0	0.00	0	30.00	30.10	0	88	-0.03%
2024/05/09	2	29.93	2	29.90	29.70	0	89	0.00%
2024/05/08	1	30.15	0	0.00	30.10	1	100	0.99%
2024/05/06	2	30.50	0	0.00	30.45	2	100	2.03%
2024/05/03	0	0.00	1	30.90	30.50	-1	100	-0.99%
2024/05/02	0.1	30.60	1	30.75	30.65	-0.9	100	-0.93%
2024/04/30	2	30.65	1	31.05	30.65	1	100	0.99%
2024/04/29	0	29.15	1	30.95	30.05	-1	99	-1.00%
2024/04/26	0	29.25	0	29.15	29.15	0	97	0.01%
2024/04/25	0	29.65	0	29.15	29.15	0	97	0.00%
2024/04/24	0.2	29.33	0.2	31.00	29.25	0	99	0.01%
2024/04/23	1.1	28.91	0	0.00	29.20	1.1	100	1.06%
2024/04/22	1	28.91	0	0.00	28.90	1	100	1.01%
2024/04/19	4	29.22	0	31.20	29.15	4	100	4.02%
2024/04/18	1	29.80	1	29.90	29.90	0	100	0.00%
2024/04/17	3	29.97	0	0.00	29.80	3	101	3.00%
2024/04/16	2.1	29.96	0.3	30.30	29.80	1.8	101	1.76%
2024/04/15	2.1	30.54	0	0.00	30.65	2.1	101	2.02%
2024/04/12	1	31.00	0	0.00	31.05	1	101	0.99%
2024/04/11	0.1	30.97	1	31.20	31.25	-0.9	101	-0.92%
2024/04/10	0.1	31.20	1	31.41	31.40	-0.9	101	-0.91%
2024/04/09	0.1	30.90	0	0.00	31.00	0.1	101	0.10%
2024/04/08	2	30.58	1	31.02	31.00	1	100	0.97%
2024/04/03	1	30.80	0.1	31.40	30.85	0.9	100	0.91%
2024/04/02	0.1	31.01	0	31.66	31.00	0.1	100	0.09%
2024/04/01	0.2	31.11	0	0.00	31.10	0.2	101	0.18%
2024/03/29	0.1	31.20	0	0.00	30.90	0.1	101	0.07%
2024/03/28	1	30.90	1	31.20	31.20	0	102	0.00%
2024/03/27	0	31.95	0	0.00	30.95	0	101	0.01%
2024/03/26	1.1	31.30	0.1	31.10	31.05	1	100	1.03%
2024/03/25	1.1	31.29	0	0.00	31.35	1.1	101	1.06%
2024/03/22	0.1	31.50	1	31.25	31.35	-0.9	101	-0.92%
2024/03/21	2.1	31.21	1	31.55	31.50	1.1	100	1.06%
2024/03/20	2.2	30.78	0	0.00	30.75	2.2	100	2.18%
2024/03/19	1	31.35	0	0.00	31.35	1	100	0.99%
2024/03/18	2.1	31.64	0	0.00	31.60	2.1	102	2.04%
2024/03/15	2.1	32.02	0	31.85	31.75	2.1	106	1.94%
2024/03/14	2	31.75	0	31.80	31.80	2	117	1.72%
2024/03/13	5.3	31.94	2	31.77	31.75	3.3	119	2.72%
2024/03/12	0	0.00	5	32.84	32.45	-5	117	-4.27%
2024/03/11	5	32.18	2	32.50	32.50	3	117	2.55%
2024/03/08	7.5	31.64	6	32.45	31.60	1.5	116	1.29%
2024/03/07	3	32.87	1.1	33.17	32.90	1.9	112	1.72%
2024/03/06	0	33.60	0	0.00	33.60	0	111	0.00%
2024/03/05	0	34.05	2	34.05	33.95	-2	111	-1.80%
2024/03/04	0	34.10	1	34.10	34.05	-1	112	-0.89%
2024/03/01	1.1	33.96	0	0.00	34.40	1.1	111	0.99%
2024/02/29	0.1	34.00	0	0.00	33.90	0.1	109	0.10%
2024/02/26	0	0.00	4.5	34.09	34.50	-4.5	108	-4.13%
2024/02/23	2	34.15	0	0.00	34.05	2	107	1.85%
2024/02/21	0	0.00	3	34.08	34.10	-3	106	-2.82%
2024/02/16	0	0.00	2.2	33.60	33.60	-2.2	104	-2.10%
2024/02/15	0	33.50	2	33.68	33.60	-2	104	-1.90%
2024/02/05	6	33.32	0	0.00	33.40	6	105	5.70%
2024/02/02	2	33.85	1	34.00	33.85	1	106	0.94%
2024/02/01	0.1	34.20	0	0.00	33.80	0.1	107	0.05%
2024/01/31	2.2	34.46	20	34.26	34.55	-17.8	106	-16.77%
2024/01/29	0	32.45	1	32.55	32.30	-1	94	-1.04%
2024/01/25	0.1	33.00	0	0.00	32.75	0.1	96	0.06%
2024/01/24	0	0.00	0	32.90	33.00	0	97	-0.03%
2024/01/22	0	0.00	1	32.35	32.40	-1	99	-1.00%
2024/01/18	2	32.40	0	0.00	32.00	2	104	1.92%
2024/01/17	6	32.88	0	0.00	32.80	6	105	5.68%
2024/01/16	0	33.50	0	0.00	33.50	0	109	0.03%
2024/01/15	0	0.00	2	33.80	33.80	-2	115	-1.73%
2024/01/12	3	33.28	9	33.28	33.25	-6	156	-3.84%
2024/01/11	0	0.00	0	34.50	33.80	0	174	0.00%
2024/01/10	9	34.01	10	33.94	33.90	-1	204	-0.49%
2024/01/09	0	0.00	7	34.04	34.10	-7	222	-3.15%
2024/01/08	3	33.13	0	0.00	33.10	3	230	1.30%
2024/01/05	2	33.45	0	0.00	33.25	2	230	0.87%
2024/01/04	1	33.30	0	0.00	33.30	1	230	0.43%
2024/01/03	1	33.45	0.5	33.50	33.40	0.6	230	0.24%
2024/01/02	0	0.00	3	33.63	33.70	-3	230	-1.30%
2023/12/29	1	33.75	4	33.93	33.90	-3	230	-1.30%
2023/12/28	0	0.00	2	33.90	33.90	-2	230	-0.87%
2023/12/27	1	33.85	1	34.10	34.10	0	232	0.00%
2023/12/26	0	0.00	0	33.70	33.60	0	231	-0.02%
2023/12/25	3	33.65	2.1	33.63	33.55	0.9	233	0.37%
2023/12/22	0	0.00	1.2	33.97	33.90	-1.2	232	-0.53%
2023/12/21	1	34.05	1	34.40	34.00	0	233	0.00%
2023/12/20	2	34.18	0	0.00	34.00	2	233	0.86%
2023/12/19	2	34.28	0	0.00	34.10	2	233	0.86%
2023/12/18	1	34.45	0	0.00	34.45	1	234	0.43%
2023/12/15	3	34.37	0	0.00	34.35	3	235	1.28%
2023/12/14	3	35.35	0	0.00	35.00	3	235	1.27%
2023/12/13	3	35.30	1	36.00	35.15	2	234	0.85%
2023/12/12	1	35.00	2	35.70	35.00	-1	233	-0.43%
2023/12/11	24.6	36.04	14.3	35.90	36.40	10.3	230	4.48%
2023/12/08	1	34.05	6	34.51	35.00	-5	220	-2.26%
2023/12/07	0.1	33.90	0.1	33.95	33.85	0	219	0.01%
2023/12/06	0	0.00	1	33.96	33.90	-1	220	-0.47%
2023/12/05	0.2	33.65	0	0.00	33.65	0.2	220	0.07%
2023/12/04	0	33.55	1	33.75	33.75	-1	221	-0.44%
2023/12/01	0	0.00	2	33.90	33.85	-2	222	-0.90%
2023/11/30	0	0.00	4	33.76	33.70	-4	225	-1.77%
2023/11/29	1	34.15	0	0.00	33.85	1	228	0.44%
2023/11/28	0	0.00	0.2	34.40	34.25	-0.2	247	-0.10%
2023/11/24	0	0.00	0.1	34.07	33.85	-0.1	263	-0.05%
2023/11/23	0	0.00	1.2	34.08	34.10	-1.2	262	-0.47%
2023/11/22	2	34.20	9	34.11	34.30	-7	262	-2.67%
2023/11/21	4	33.81	2.1	33.94	33.70	1.9	260	0.72%
2023/11/20	1	33.30	3	33.40	33.35	-2	260	-0.77%
2023/11/17	1	33.20	0.2	33.30	33.35	0.8	259	0.29%
2023/11/16	4	33.36	3	33.23	33.10	1	258	0.39%
2023/11/15	1	33.10	1	33.10	33.15	0	258	0.00%
2023/11/14	1	32.70	0	0.00	32.80	1	257	0.39%
2023/11/10	2	33.10	0	0.00	33.10	2	258	0.77%
2023/11/09	1	33.90	4	34.23	33.60	-3	257	-1.15%
2023/11/08	0	34.20	1	34.50	34.25	-1	259	-0.39%
2023/11/07	0.1	33.80	0	0.00	33.90	0.1	262	0.02%
2023/11/06	0.3	33.76	8.5	33.84	33.85	-8.2	265	-3.09%
2023/11/03	1.9	33.72	0	0.00	33.80	1.9	266	0.73%
2023/11/02	1	33.80	9.1	33.99	34.20	-8.1	267	-3.04%
2023/11/01	0	33.45	2	33.28	33.40	-2	266	-0.75%
2023/10/31	3	33.32	1	33.30	33.25	2	268	0.74%
2023/10/30	0	0.00	0.1	33.55	33.80	-0.1	272	-0.02%
2023/10/27	8.2	34.39	21	34.27	33.60	-12.8	278	-4.60%
2023/10/26	2.1	34.31	0	0.00	34.50	2.1	313	0.67%
2023/10/25	2	34.70	1	34.55	34.55	1	330	0.30%
2023/10/24	5	35.16	6.5	35.21	35.00	-1.5	328	-0.45%
2023/10/23	12	35.25	18	35.77	35.00	-6	326	-1.84%
2023/10/20	82	38.05	67.4	36.90	36.10	14.6	321	4.53%
2023/10/19	25	36.78	29.3	37.08	37.30	-4.3	293	-1.46%
2023/10/18	58	36.83	28.1	36.10	35.10	29.9	287	10.40%
2023/10/17	7.2	36.51	6.3	36.47	36.60	1	263	0.36%
2023/10/16	4	34.95	9.1	34.61	35.20	-5.1	252	-2.03%
2023/10/13	0.1	33.15	0	0.00	32.90	0.1	244	0.05%
2023/10/12	0.2	33.13	1.2	33.33	33.30	-1	246	-0.40%
2023/10/11	0	0.00	1	33.40	33.15	-1	249	-0.40%
2023/10/06	0.1	33.75	0	0.00	33.80	0.1	253	0.02%
2023/10/05	1.1	33.85	1	33.95	33.75	0.1	255	0.04%
2023/10/04	0.3	33.94	0	0.00	33.85	0.3	257	0.12%
2023/10/03	1.1	34.34	0	33.50	34.20	1.1	257	0.41%
2023/10/02	0	0.00	1	33.35	33.35	-1	257	-0.39%
2023/09/28	0.1	33.00	0	0.00	32.95	0.1	258	0.02%
2023/09/27	0.1	32.75	3.1	32.95	32.85	-3	258	-1.16%
2023/09/26	5	33.26	0	0.00	32.90	5	260	1.92%
2023/09/25	0	0.00	1	33.60	33.35	-1	262	-0.38%
2023/09/22	0	33.10	0	0.00	33.35	0	265	0.01%
2023/09/21	1	33.05	0	0.00	33.10	1	265	0.38%
2023/09/20	3	33.77	0	0.00	33.60	3	265	1.13%
2023/09/19	3.1	33.83	0	0.00	33.75	3.1	268	1.14%
2023/09/18	1.1	34.25	0.1	34.90	34.25	1	268	0.38%
2023/09/15	1	34.50	1	34.50	34.45	0	269	0.00%
2023/09/13	0.6	34.08	0.1	33.98	34.00	0.4	274	0.16%
2023/09/11	0.2	34.12	2.4	34.10	34.05	-2.1	278	-0.77%
2023/09/08	0	35.55	0	0.00	35.20	0	281	0.00%
2023/09/07	0	0.00	1	36.70	36.10	-1	283	-0.35%
2023/09/05	2	36.90	0.1	37.04	36.80	1.9	301	0.63%
2023/09/04	2	37.12	2.2	36.93	36.60	-0.2	315	-0.05%
2023/09/01	11.8	37.74	8.4	37.73	37.60	3.4	320	1.06%
2023/08/31	4.5	36.47	15.5	37.04	37.25	-11	307	-3.57%
2023/08/30	0	34.45	2.1	34.55	34.35	-2.1	300	-0.70%
2023/08/29	3	33.95	1	33.95	33.75	2	304	0.66%
2023/08/28	1	33.50	0	0.00	33.30	1	316	0.32%
2023/08/25	1	33.60	1	33.60	33.90	0	353	0.00%
2023/08/22	0.1	33.55	0	0.00	33.90	0.1	365	0.02%
2023/08/18	1	33.50	0	0.00	33.15	1	369	0.27%
2023/08/16	0	32.95	0	0.00	33.50	0	374	0.01%
2023/08/15	0	33.80	2	33.80	34.00	-2	375	-0.53%
2023/08/14	1	34.00	0	0.00	33.40	1	378	0.26%
2023/08/11	3	35.53	0.1	36.13	35.10	2.9	378	0.78%
2023/08/10	3	36.27	0	36.80	36.20	3	376	0.79%
2023/08/09	1.1	37.25	0	0.00	37.20	1.1	377	0.29%
2023/08/08	2	38.40	1.1	38.51	38.30	0.9	385	0.23%
2023/08/07	3	38.43	1	38.60	38.40	2	390	0.51%
2023/08/04	2	38.75	0	0.00	38.65	2	395	0.51%
2023/08/02	0.1	40.10	8.2	39.52	39.30	-8.1	406	-2.00%
2023/08/01	2	40.39	1	40.45	40.10	1	404	0.26%
2023/07/31	25.2	42.49	12.1	42.07	41.10	13	400	3.25%
2023/07/28	1.1	40.21	12.8	39.96	40.70	-11.7	365	-3.19%
2023/07/27	0.5	37.15	0	0.00	37.00	0.5	353	0.14%
2023/07/26	1.1	36.83	17.7	36.85	36.80	-16.6	358	-4.63%
2023/07/25	2.1	36.94	3.1	37.45	37.50	-1	360	-0.28%
2023/07/24	11.1	37.21	12.6	37.67	37.10	-1.5	364	-0.41%
2023/07/21	13	44.00	6.9	44.48	44.95	6.1	356	1.72%
2023/07/20	7.1	44.36	1.1	44.23	44.00	6	355	1.70%
2023/07/19	1.1	43.88	11	44.20	43.85	-9.9	353	-2.80%
2023/07/18	2	43.13	3.4	43.43	43.05	-1.4	359	-0.39%
2023/07/17	2.3	43.59	9.7	43.49	43.65	-7.4	366	-2.02%
2023/07/14	5	42.74	5	42.79	42.85	0	373	0.00%
2023/07/13	11.1	42.10	1.9	42.66	41.90	9.3	379	2.44%
2023/07/12	7	42.34	1.8	42.62	42.25	5.2	384	1.35%
2023/07/11	0.1	42.80	1	42.85	42.95	-0.9	401	-0.22%
2023/07/10	0.2	42.50	0	0.00	42.60	0.2	451	0.04%
2023/07/07	2	42.65	0	42.70	42.70	2	468	0.42%
2023/07/06	0	43.80	1	43.60	43.15	-1	483	-0.20%
2023/07/05	1	43.90	1	43.80	43.80	0	510	0.00%
2023/07/04	0	43.62	10	43.88	43.90	-10	537	-1.85%
2023/07/03	1	43.40	4	43.43	43.60	-3	564	-0.53%
2023/06/30	6.1	42.05	7	41.99	42.45	-0.9	616	-0.15%
2023/06/29	2.1	42.39	4	42.49	42.55	-1.9	710	-0.27%
2023/06/28	0.2	42.62	0	0.00	42.35	0.2	856	0.02%
2023/06/27	7.4	42.40	1.7	42.39	42.25	5.6	989	0.57%
2023/06/26	0.5	43.01	0	43.00	43.00	0.5	1,001	0.05%
2023/06/20	1.1	43.51	0	0.00	43.45	1.1	1,045	0.11%
2023/06/19	2	44.13	5	43.60	43.85	-3	1,082	-0.27%
2023/06/16	0.2	43.65	0.1	43.20	43.20	0.1	1,105	0.01%
2023/06/15	0	0.00	1	42.95	43.20	-1	1,130	-0.09%
2023/06/14	15	43.29	1.1	43.70	43.00	13.9	1,140	1.22%
2023/06/13	6	43.50	1	43.77	43.60	5	1,147	0.44%
2023/06/12	2.1	43.61	1	43.35	43.20	1.1	1,155	0.09%
2023/06/09	6.1	44.30	5	44.20	44.05	1.1	1,166	0.09%
2023/06/08	19	46.38	27	46.97	46.05	-8	1,176	-0.68%
2023/06/07	14.1	46.03	4	47.11	45.80	10.1	1,177	0.85%
2023/06/06	5.1	46.31	8	46.08	46.30	-2.9	1,205	-0.24%
2023/06/05	5	46.50	9	46.52	46.15	-4	1,236	-0.32%
2023/06/02	1	46.05	2	46.20	46.00	-1	1,265	-0.08%
2023/06/01	9	45.72	14.1	45.71	46.00	-5.1	1,300	-0.39%
2023/05/31	28	45.92	29.9	45.32	46.40	-1.9	1,299	-0.14%
2023/05/30	4	43.03	3.2	43.21	43.00	0.9	1,270	0.07%
2023/05/29	11	43.30	2	42.43	43.15	9	1,270	0.71%
2023/05/26	7.1	42.52	5.1	42.00	42.00	2	1,271	0.15%
2023/05/25	2.2	42.87	0	0.00	42.90	2.2	1,272	0.17%
2023/05/24	0	43.20	3	42.87	42.85	-3	1,277	-0.23%
2023/05/23	2	43.03	10	43.18	43.10	-8	1,279	-0.63%
2023/05/22	0.1	43.00	12	43.35	43.50	-11.9	1,291	-0.92%
2023/05/19	2	43.08	0	0.00	42.65	2	1,297	0.15%
2023/05/18	0.1	43.00	1	43.20	43.25	-0.9	1,304	-0.07%
2023/05/17	0	42.40	0	0.00	42.80	0	1,310	0.00%
2023/05/16	3	42.35	1	42.50	42.40	2	1,344	0.15%
2023/05/15	4.1	42.04	0	0.00	42.15	4.1	1,354	0.30%
2023/05/12	1	42.84	7	42.51	42.70	-6	1,375	-0.43%
2023/05/11	3	41.91	2	42.58	41.60	1	1,377	0.07%
2023/05/10	1.1	42.77	0	0.00	43.05	1.1	1,377	0.08%
2023/05/09	6.1	44.31	8.1	44.10	43.70	-2	1,376	-0.14%
2023/05/08	0	0.00	1	43.70	43.45	-1	1,372	-0.07%
2023/05/05	3	43.43	17	43.32	43.30	-14	1,383	-1.01%
2023/05/04	1	42.70	4	43.44	43.55	-3	1,387	-0.22%
2023/05/03	7.1	43.06	1	43.20	43.10	6.1	1,393	0.44%
2023/05/02	7	43.93	0	0.00	44.00	7	1,391	0.50%
2023/04/28	5	43.43	1	43.65	43.50	4	1,390	0.29%
2023/04/27	4	42.99	9	42.70	42.85	-5	1,393	-0.36%
2023/04/26	2	42.58	6	42.83	42.85	-4	1,399	-0.29%
2023/04/25	12.4	43.00	4.1	42.88	42.45	8.3	1,412	0.59%
2023/04/24	7	44.54	6	44.20	44.20	1	1,426	0.07%
2023/04/21	13.1	45.57	17	45.00	44.55	-4	1,435	-0.28%
2023/04/20	5.3	45.80	30	45.21	45.10	-24.8	1,447	-1.71%
2023/04/19	16	46.83	4	46.96	46.30	12	1,508	0.80%
2023/04/18	12	47.35	5	46.80	46.80	7	1,551	0.45%
2023/04/17	15.1	47.42	9.1	47.65	47.60	6	1,706	0.35%
2023/04/14	27	47.47	18.6	47.37	46.95	8.4	1,760	0.48%
2023/04/13	62.3	47.37	31	47.87	47.95	31.3	1,747	1.79%
2023/04/12	9.3	50.87	15.1	50.91	50.80	-5.8	1,701	-0.34%
2023/04/11	13	50.49	12	50.71	50.90	1	1,692	0.06%
2023/04/10	16.3	50.23	8	50.16	50.20	8.3	1,721	0.48%
2023/04/07	22.1	51.58	14	51.39	50.90	8.1	1,705	0.47%
2023/04/06	21.2	51.61	21.3	51.80	52.00	-0.1	1,699	-0.01%
2023/03/31	33	51.85	39	52.40	53.00	-6	1,690	-0.35%
2023/03/30	73.1	53.18	72	53.07	52.30	1.1	1,648	0.07%
2023/03/29	144.2	52.89	148.9	52.42	51.10	-4.7	1,565	-0.30%	大買/大賣/
2023/03/28	101.1	48.41	118.7	48.74	49.65	-17.6	1,430	-1.23%	大買/大賣/
2023/03/27	1	45.41	2	45.28	45.15	-1	1,304	-0.08%
2023/03/24	8	46.01	24.1	45.82	45.20	-16.1	1,303	-1.24%
2023/03/23	20	45.15	18.2	45.13	44.75	1.8	1,291	0.14%
2023/03/22	26	44.89	15	45.43	45.45	11	1,283	0.86%
2023/03/21	14	43.46	11	43.11	43.70	3	1,254	0.24%
2023/03/20	13	41.72	8	41.84	41.40	5	1,239	0.40%
2023/03/17	1	42.35	3	42.07	42.05	-2	1,249	-0.16%
2023/03/16	3	40.97	4	41.58	40.60	-1	1,263	-0.08%
2023/03/15	6	42.12	8	42.42	41.20	-2	1,283	-0.15%
2023/03/14	12.1	42.20	4	42.29	41.85	8.1	1,334	0.60%
2023/03/13	4	43.43	15	43.33	43.60	-11	1,338	-0.83%
2023/03/10	15	46.01	40	45.75	45.50	-25	1,332	-1.88%
2023/03/09	33.2	47.63	31.3	47.64	47.20	1.9	1,341	0.14%
2023/03/08	27.2	47.70	41.3	47.01	47.95	-14.1	1,328	-1.06%
2023/03/07	61	46.54	18.5	46.52	46.45	42.5	1,359	3.13%
2023/03/06	39.7	45.62	29.5	45.60	45.90	10.1	1,388	0.73%
2023/03/03	8	43.04	8.1	43.45	43.55	-0.1	1,392	-0.01%
2023/03/02	0	0.00	8	42.55	43.10	-8	1,477	-0.54%
2023/03/01	0.1	42.07	5.5	42.05	42.20	-5.4	1,614	-0.33%
2023/02/24	8	41.84	1	42.20	42.20	7	1,656	0.42%
2023/02/23	11	42.51	2	42.30	42.25	9	1,692	0.53%
2023/02/22	4.1	41.96	9	42.27	42.70	-4.9	1,710	-0.29%
2023/02/21	7.1	42.58	3.1	42.72	42.60	4	1,757	0.23%
2023/02/20	2	42.93	42	42.98	42.85	-40	1,779	-2.25%
2023/02/17	5.7	42.16	13	42.27	42.35	-7.3	1,799	-0.41%
2023/02/16	4.1	41.98	12	42.10	42.10	-7.9	1,815	-0.44%
2023/02/15	8.6	41.66	10	41.41	41.75	-1.4	1,829	-0.08%
2023/02/14	36.1	41.81	61	42.09	42.20	-24.9	1,836	-1.36%
2023/02/13	6	40.05	9	40.26	40.65	-3	1,828	-0.16%
2023/02/10	54.3	39.94	29	39.78	39.65	25.2	1,846	1.37%
2023/02/09	21.3	41.61	15.7	41.36	41.10	5.6	1,870	0.30%
2023/02/08	20.2	42.63	0	0.00	42.40	20.2	2,275	0.89%
2023/02/07	4	42.65	2	42.95	42.80	2	2,791	0.07%
2023/02/06	18	42.45	6	42.79	42.45	12	2,820	0.43%
2023/02/03	6	42.48	8	42.89	43.15	-2	2,997	-0.07%
2023/02/02	2	42.48	19	42.19	42.20	-17	3,058	-0.56%
2023/02/01	5	42.28	3	41.93	41.90	2	3,272	0.06%
2023/01/31	1	41.70	6	42.01	42.30	-5	3,317	-0.15%
2023/01/30	6	41.82	6	41.75	41.75	0	3,352	0.00%
2023/01/17	5.1	41.60	13	41.56	41.75	-7.9	3,386	-0.23%
2023/01/16	8	41.12	14	41.15	41.35	-6	3,425	-0.18%
2023/01/13	20.1	41.55	10	42.24	41.30	10.1	3,517	0.29%
2023/01/12	23.2	43.06	40	42.81	42.10	-16.8	3,638	-0.46%
2023/01/11	20.1	44.54	8	44.33	44.35	12.1	3,651	0.33%
2023/01/10	26.2	45.14	32	45.23	45.30	-5.8	3,789	-0.15%
2023/01/09	98	45.82	21	46.05	45.45	77	3,846	2.00%
2023/01/06	43	50.08	87	49.70	50.50	-44	3,801	-1.16%
2023/01/05	238	52.54	212.6	52.29	51.00	25.4	3,782	0.67%	大買/大賣/
2023/01/04	51	49.40	48	49.72	50.30	3	3,706	0.08%
2023/01/03	1	45.35	9.5	44.69	45.80	-8.5	3,689	-0.23%
2022/12/30	4	44.59	7	44.64	44.50	-3	3,688	-0.08%
2022/12/29	6	44.13	4	43.95	44.15	2	3,682	0.05%
2022/12/28	48	47.17	48.1	45.53	44.60	-0.1	3,673	0.00%
2022/12/27	21	47.54	6.2	47.27	47.05	14.8	3,628	0.41%
2022/12/26	45.1	47.76	20	48.12	47.60	25.1	3,618	0.69%
2022/12/23	35	47.18	34.3	46.93	47.45	0.7	3,596	0.02%
2022/12/22	10	46.09	14	46.19	46.70	-4	3,576	-0.11%
2022/12/21	1	44.85	5	45.14	45.35	-4	3,564	-0.11%
2022/12/20	14	44.90	17	44.29	43.20	-3	3,550	-0.08%
2022/12/19	11.2	44.99	4.1	44.75	44.80	7.1	3,539	0.20%
2022/12/16	10.3	45.90	6	46.24	45.70	4.3	3,532	0.12%
2022/12/15	13	47.39	18	47.40	47.70	-5	3,519	-0.14%
2022/12/14	5	46.50	14	46.56	46.70	-9	3,501	-0.26%
2022/12/13	3	46.15	6	45.99	45.95	-3	3,491	-0.09%
2022/12/12	7	45.57	22	45.24	45.85	-15	3,479	-0.43%
2022/12/09	29.1	46.03	12	45.83	45.20	17.1	3,469	0.49%
2022/12/08	37	46.41	15.2	46.12	47.20	21.8	3,431	0.64%
2022/12/07	44.2	46.06	64.5	44.96	44.65	-20.3	3,407	-0.59%
2022/12/06	51.7	48.47	53	47.95	46.50	-1.4	3,379	-0.04%
2022/12/05	37	47.67	45.7	47.75	47.95	-8.7	3,333	-0.26%
2022/12/02	35.1	47.34	32	47.59	47.50	3.1	3,324	0.09%
2022/12/01	19.2	47.37	33.7	47.40	47.55	-14.5	3,304	-0.44%
2022/11/30	32.2	47.39	29.4	47.19	47.05	2.8	3,277	0.08%
2022/11/29	65.9	48.16	63.6	47.99	47.90	2.3	3,253	0.07%
2022/11/28	73.6	46.61	75.1	46.69	46.80	-1.6	3,184	-0.05%
2022/11/25	23.1	45.85	36	45.70	44.60	-12.9	3,119	-0.41%
2022/11/24	154	47.47	157.3	47.32	45.90	-3.3	3,074	-0.11%	大買/大賣/
2022/11/23	121	47.90	66.2	48.25	47.00	54.8	2,978	1.84%	大買/
2022/11/22	28.1	53.67	13	54.16	52.20	15.1	2,837	0.53%
2022/11/21	14.6	56.98	14	57.57	58.00	0.6	2,792	0.02%
2022/11/18	8.4	56.20	2.1	55.67	55.90	6.3	2,752	0.23%
2022/11/17	9	56.82	12.3	56.33	56.00	-3.3	2,727	-0.12%
2022/11/16	6.1	54.33	5	54.00	55.00	1.1	2,673	0.04%
2022/11/15	4	54.63	21	54.43	54.20	-17	2,645	-0.64%
2022/11/14	6	53.07	5	52.86	53.40	1	2,608	0.04%
2022/11/11	2.3	53.39	7	52.46	52.60	-4.7	2,585	-0.18%
2022/11/10	0	0.00	9	52.63	53.20	-9	2,562	-0.35%
2022/11/09	3	51.50	30	52.13	52.90	-27	2,546	-1.06%
2022/11/08	4.2	51.60	15	51.97	51.30	-10.8	2,517	-0.43%
2022/11/07	14.2	52.85	8	52.79	52.50	6.2	2,486	0.25%
2022/11/04	432.1	53.60	441	53.67	53.10	-8.9	2,441	-0.37%	大買/大賣/
2022/11/03	599.5	54.07	508.1	53.37	50.80	91.4	2,024	4.51%	大買/大賣/
2022/11/02	1	53.90	3	53.90	53.90	-2	1,502	-0.13%
2022/11/01	222	47.63	259	47.77	49.00	-37	1,467	-2.52%	大買/大賣/
2022/10/31	76	42.37	82	43.33	44.55	-6	1,283	-0.47%
2022/10/28	321	41.61	322.1	41.71	40.50	-1.1	1,211	-0.09%	大買/大賣/
2022/10/27	32	38.21	53	39.13	39.60	-21	994	-2.11%
2022/10/26	83	36.78	97	36.93	36.00	-14	950	-1.47%
2022/10/25	40	37.29	52	36.71	35.60	-12	910	-1.32%
2022/10/24	62.1	40.58	74	40.29	39.20	-12	871	-1.37%
2022/10/21	183	41.88	131	41.47	39.90	52	824	6.31%	大買/大賣/
2022/10/20	149	42.26	147	42.49	43.85	2	720	0.28%	大買/大賣/
2022/10/19	65	41.28	70	41.41	39.90	-5	582	-0.86%
2022/10/18	214	41.04	213.4	41.17	41.45	0.6	541	0.11%	大買/大賣/
2022/10/17	81	38.74	73.3	39.48	40.15	7.8	390	1.99%
2022/10/14	18	36.13	15	36.40	36.50	3	309	0.97%
2022/10/13	12	37.95	10	37.74	34.65	2	285	0.71%
2022/10/12	48.3	38.32	47	38.27	38.50	1.3	249	0.51%
2022/10/11	42	37.10	63	37.44	38.10	-21	162	-12.93%
2022/10/07	0	0.00	1	34.65	34.65	-1	116	-0.86%
2022/10/05	1	32.05	2	32.03	31.85	-1	116	-0.86%
2022/10/04	1	32.00	0	0.00	32.00	1	117	0.85%
2022/09/28	1	28.15	0	0.00	28.05	1	115	0.87%
2022/09/27	1	29.80	0	0.00	30.25	1	114	0.87%
2022/09/26	1	31.05	0	0.00	30.00	1	115	0.86%
2022/09/22	2	31.85	1	31.85	31.85	1	115	0.86%
2022/09/15	0	34.00	0	0.00	33.85	0	113	0.00%
2022/09/13	0	0.00	2.7	34.32	34.05	-2.7	110	-2.45%
2022/09/12	19	33.41	10	34.00	34.10	9	108	8.30%
2022/09/08	1	32.85	0	0.00	32.85	1	92	1.08%
2022/09/05	1	30.00	0	0.00	30.00	1	82	1.21%
2022/09/01	1	31.05	1	31.05	31.00	0	86	0.00%
2022/08/11	3	31.20	3	31.03	31.05	0	149	0.00%
2022/08/10	0	0.00	1	30.30	30.95	-1	149	-0.67%
2022/08/05	0	0.00	1	31.20	30.70	-1	148	-0.67%
2022/08/03	3	31.43	1	31.75	30.70	2	145	1.37%
2022/08/02	2	31.85	3	31.90	31.95	-1	142	-0.70%
2022/07/26	4	29.53	0	0.00	29.35	4	134	2.98%
2022/07/25	0	0.00	0.1	29.75	29.60	-0.1	134	-0.07%
2022/07/18	2	29.00	0	0.00	29.20	2	135	1.48%
2022/07/14	2	28.90	3.2	29.04	29.05	-1.2	134	-0.90%
2022/07/13	0	0.00	4	27.74	27.80	-4	131	-3.04%
2022/07/12	1	27.60	0.3	27.50	26.95	0.7	131	0.53%
2022/07/11	0	0.00	1	27.70	27.20	-1	130	-0.77%
2022/07/05	0	24.50	0	0.00	25.20	0	130	0.03%
2022/07/04	2	22.85	1	23.60	23.70	1	128	0.78%
2022/07/01	1	24.05	0	0.00	24.05	1	127	0.78%
2022/06/30	2	25.90	1	25.85	25.10	1	126	0.79%
2022/06/23	0	0.00	3	25.60	25.85	-3	126	-2.38%
2022/06/22	1	26.50	0	26.45	26.00	1	125	0.80%
2022/06/20	2	27.43	2	27.18	26.85	0	124	0.00%
2022/06/17	1	28.00	0	0.00	28.10	1	123	0.81%
2022/06/16	0	0.00	2	29.00	29.00	-2	123	-1.62%
2022/06/15	1	28.90	0	0.00	28.90	1	123	0.81%
2022/06/14	2.4	29.33	5	29.35	29.55	-2.6	123	-2.10%
2022/06/13	0	0.00	0.3	31.40	30.65	-0.3	123	-0.22%
2022/06/10	8	31.55	0	31.85	31.60	8	123	6.47%
2022/06/09	0	31.15	1.1	31.05	31.15	-1	119	-0.87%
2022/06/08	0.1	29.80	1	29.95	29.85	-0.9	116	-0.76%
2022/06/02	0.4	30.75	1.1	30.30	30.35	-0.7	121	-0.57%
2022/06/01	0.4	30.70	0	0.00	30.55	0.4	126	0.30%
2022/05/31	0.2	30.10	6.2	29.90	29.90	-6	124	-4.84%
2022/05/30	2.3	30.18	0.1	30.48	30.25	2.2	124	1.76%
2022/05/27	9	29.78	4	29.83	29.40	5	118	4.20%
2022/05/26	0	0.00	2	29.45	29.30	-2	114	-1.75%
2022/05/25	7	28.56	10	28.47	28.70	-3	110	-2.72%
2022/05/24	6	28.27	4	27.69	27.70	2	109	1.82%
2022/05/23	0	29.05	0	0.00	28.35	0	106	0.03%
2022/05/20	23.2	29.94	25	29.32	29.40	-1.8	105	-1.71%
2022/05/19	57	28.87	48	28.74	29.25	9	89	10.07%
2022/05/11	0.1	25.40	0	0.00	25.25	0.1	60	0.17%
2022/05/10	0	25.15	0	0.00	25.30	0	60	0.01%
2022/05/09	0	0.00	1	26.20	26.20	-1	58	-1.71%
2022/05/04	0.1	29.00	0	0.00	28.75	0.1	57	0.17%
2022/04/27	1	28.25	0	0.00	28.25	1	58	1.71%
2022/04/18	0.1	30.00	0	0.00	29.60	0.1	58	0.17%
2022/04/07	0	0.00	1	31.15	31.00	-1	63	-1.59%
2022/04/06	0	32.07	0	0.00	31.60	0	63	0.00%
2022/04/01	0	33.55	2	31.70	32.00	-2	64	-3.11%
2022/03/31	0	33.65	0	0.00	32.30	0	65	0.00%
2022/03/28	0	32.79	0	0.00	32.00	0	71	0.01%
2022/03/24	0	31.30	0	0.00	31.50	0	74	0.03%
2022/03/23	0	32.60	0	0.00	31.80	0	75	0.00%
2022/03/22	0	31.95	0	0.00	31.60	0	77	0.00%
2022/03/21	0	32.15	0	0.00	31.70	0	81	0.00%
2022/03/18	0	32.36	0	0.00	31.65	0	89	0.01%
2022/03/17	0	0.00	0.1	30.60	31.40	-0.1	128	-0.11%
2022/03/15	0	0.00	0	31.21	31.25	0	154	0.00%
2022/03/10	0.2	31.90	0	0.00	31.85	0.2	154	0.10%
2022/03/08	0	30.60	0	0.00	30.60	0	153	0.01%
2022/03/07	4.1	33.69	0	0.00	32.90	4.1	150	2.73%
2022/02/21	0	0.00	1	37.90	37.95	-1	151	-0.66%
2022/02/17	1	38.00	0	0.00	37.80	1	153	0.65%
2022/02/14	0	0.00	3	37.65	38.00	-3	155	-1.93%
2022/02/09	2	39.15	0	0.00	39.10	2	164	1.21%
2022/02/07	0.1	37.60	0	0.00	38.35	0.1	187	0.05%
2022/01/26	0	0.00	1	37.40	37.40	-1	187	-0.53%
2022/01/21	0	39.10	0	0.00	38.45	0	189	0.01%
2022/01/14	1	39.15	0	0.00	39.25	1	191	0.52%
2022/01/12	0	0.00	0	40.30	39.80	0	191	-0.01%
2022/01/11	1	40.10	0	0.00	39.55	1	191	0.52%
2022/01/10	11	40.45	8	40.25	40.00	3	190	1.57%
2022/01/07	0.1	39.60	4	39.01	39.15	-3.9	189	-2.05%
2022/01/06	0	0.00	14	39.90	40.10	-14	188	-7.41%
2022/01/05	0	40.20	0	0.00	40.15	0	189	0.01%
2022/01/04	6	40.30	6	40.40	40.30	0	191	0.00%
2022/01/03	1	40.55	0	0.00	40.35	1	191	0.53%
2021/12/30	3	40.87	0	0.00	40.80	3	191	1.57%
2021/12/28	0	41.00	0	0.00	41.05	0	190	0.01%
2021/12/24	3	41.65	5	41.68	41.35	-2	192	-1.04%
2021/12/23	0	0.00	6.2	41.39	41.65	-6.2	190	-3.24%
2021/12/22	1	40.20	1	40.35	40.00	0	188	0.00%
2021/12/20	6	39.89	0	40.10	39.85	6	193	3.08%
2021/12/17	0	39.85	9	40.12	40.10	-9	191	-4.69%
2021/12/16	1	40.80	1	40.75	40.80	0	190	0.00%
2021/12/15	0	0.00	1	41.20	40.65	-1	188	-0.53%
2021/12/14	10	41.66	4	40.93	41.20	6	184	3.25%
2021/12/13	13.1	42.97	16.5	42.89	42.80	-3.4	176	-1.95%
2021/12/10	5	40.06	1	40.10	40.80	4	139	2.87%
2021/12/09	3	40.58	5	40.74	40.95	-2	126	-1.58%
2021/12/08	0	37.75	0	0.00	38.10	0	111	0.02%
2021/12/06	1	37.85	0	0.00	37.90	1	112	0.89%
2021/12/03	1	38.10	0	0.00	38.30	1	113	0.88%
2021/11/30	0	0.00	2	37.85	37.90	-2	114	-1.75%
2021/11/29	3	37.80	0	0.00	37.80	3	115	2.60%
2021/11/25	4	38.96	2	39.13	39.00	2	117	1.71%
2021/11/24	4	39.00	0	0.00	39.00	4	119	3.35%
2021/11/23	0	0.00	10	39.82	39.60	-10	119	-8.36%
2021/11/22	1	40.00	0	0.00	40.10	1	121	0.82%
2021/11/19	0	0.00	3	40.00	39.80	-3	123	-2.42%
2021/11/18	13	39.75	20.1	40.05	39.95	-7.1	130	-5.41%
2021/11/17	3	39.00	2	38.90	39.05	1	129	0.77%
2021/11/16	0	0.00	4	38.99	38.90	-4	129	-3.10%
2021/11/15	4	39.15	0	0.00	38.80	4	129	3.10%
2021/11/12	1	39.00	1	39.00	38.85	0	130	0.00%
2021/11/09	11.1	39.50	11	39.44	39.35	0.1	137	0.06%
2021/11/08	2.5	41.04	0	0.00	41.00	2.5	131	1.90%
2021/11/05	6	41.78	6	40.91	41.60	0	132	0.00%
2021/11/04	9	41.19	23	41.61	42.00	-14	131	-10.63%
2021/11/03	0	0.00	2	38.80	39.20	-2	121	-1.64%
2021/11/02	0	0.00	2	39.00	38.65	-2	124	-1.61%
2021/10/26	0	0.00	1	38.70	38.60	-1	161	-0.62%
2021/10/22	2	38.30	1	38.05	38.10	1	165	0.60%
2021/10/19	0	0.00	1	38.20	38.30	-1	226	-0.44%
2021/10/13	0	0.00	0.1	38.00	38.05	-0.1	258	-0.04%
2021/10/07	2	38.10	0	0.00	37.95	2	256	0.78%
2021/10/04	0	37.15	0	0.00	37.05	0	265	0.01%
2021/09/30	2	39.20	0	0.00	39.20	2	280	0.71%
2021/09/29	2.1	38.90	0	0.00	38.85	2.1	281	0.73%
2021/09/28	7	39.93	0	0.00	39.85	7	283	2.47%
2021/09/27	1	39.70	5	39.64	39.25	-4	284	-1.41%
2021/09/07	0	0.00	5	38.55	38.55	-5	292	-1.71%
2021/09/02	1	39.55	0	0.00	40.00	1	292	0.34%
2021/08/31	0.2	40.50	0	0.00	39.20	0.2	292	0.06%
2021/08/24	2	41.05	0	0.00	40.90	2	296	0.68%
2021/08/20	0	37.50	0	0.00	37.70	0	289	0.01%
2021/08/18	0	0.00	1	37.60	38.80	-1	291	-0.34%
2021/08/17	0	0.00	1	37.90	37.70	-1	291	-0.34%
2021/08/16	6	37.92	8	37.93	37.65	-2	290	-0.68%
2021/08/13	2	39.53	2	39.40	39.55	0	288	0.00%
2021/08/12	1	39.65	0	0.00	39.60	1	288	0.35%
2021/08/11	0	39.35	1.5	39.77	39.60	-1.5	295	-0.50%
2021/08/10	0	0.00	1	40.45	40.15	-1	301	-0.33%
2021/08/09	0	0.00	3	40.63	40.55	-3	310	-0.97%
2021/08/06	1	42.45	1	43.00	42.60	0	309	0.00%
2021/08/05	0	0.00	1	43.20	43.10	-1	318	-0.31%
2021/08/04	5	43.38	0	0.00	43.45	5	332	1.50%
2021/08/03	8	43.96	2	43.78	43.70	6	341	1.76%
2021/08/02	7	44.45	3	44.72	44.15	4	342	1.17%
2021/07/30	4	43.05	7	43.32	43.10	-3	328	-0.91%
2021/07/29	0	0.00	1	42.00	41.55	-1	320	-0.31%
2021/07/28	0	0.00	3	41.02	41.25	-3	326	-0.92%
2021/07/27	0	0.00	11	42.97	42.15	-11	337	-3.26%
2021/07/26	4	43.26	1	43.00	43.00	3	341	0.88%
2021/07/23	19.5	45.46	13	45.82	44.75	6.5	338	1.92%
2021/07/22	14	44.09	8	42.78	44.30	6	297	2.01%
2021/07/21	0	40.40	2.1	40.67	40.45	-2.1	290	-0.71%
2021/07/20	4	41.30	0	0.00	41.40	4	334	1.20%
2021/07/19	4	41.90	6	42.08	42.35	-2	344	-0.58%
2021/07/15	2	40.68	1	40.50	40.75	1	361	0.28%
2021/07/14	0	0.00	1	40.20	40.40	-1	363	-0.28%
2021/07/13	2	40.99	0	0.00	40.30	2	369	0.55%
2021/07/12	2	40.75	0	0.00	40.65	2	380	0.53%
2021/07/09	1	41.00	2	41.43	41.25	-1	384	-0.26%
2021/07/08	1	42.50	2	42.53	42.10	-1	395	-0.25%
2021/07/07	18	43.48	8	41.69	42.00	10	408	2.45%
2021/07/06	0	40.90	0	0.00	40.80	0	409	0.00%
2021/07/01	1	40.00	5	40.20	39.85	-4	460	-0.87%
2021/06/24	0	40.30	2	40.45	40.30	-2	543	-0.36%
2021/06/18	0	40.55	0	0.00	40.55	0	603	0.00%
2021/06/08	0	0.00	1	41.00	41.10	-1	790	-0.13%
2021/06/04	0	0.00	1	43.55	42.65	-1	814	-0.12%
2021/06/03	1	43.60	0	0.00	43.55	1	856	0.12%
2021/06/01	1	43.35	0	0.00	44.20	1	1,101	0.09%
2021/05/28	0	0.00	0	42.55	41.45	0	1,234	0.00%
2021/05/27	1	40.90	0	0.00	41.00	1	1,342	0.07%
2021/05/26	1	41.20	0.1	42.00	41.40	0.9	1,351	0.07%
2021/05/25	2	42.28	0	0.00	41.85	2	1,353	0.15%
2021/05/20	1	40.75	1	41.50	40.85	0	1,378	0.00%
2021/05/19	1	41.20	1	42.00	42.00	0	1,390	0.00%
2021/05/18	0	0.00	1	39.00	40.15	-1	1,392	-0.07%
2021/05/17	1	36.30	0	0.00	36.50	1	1,395	0.07%
2021/05/14	1	40.70	0	0.00	40.30	1	1,390	0.07%
2021/05/13	4	39.05	6	39.10	39.75	-2	1,390	-0.14%
2021/05/12	4	39.40	9	40.84	38.75	-5	1,385	-0.36%
2021/05/11	1	44.30	16	43.43	43.05	-15	1,376	-1.09%
2021/05/10	3	48.00	6	47.94	47.65	-3	1,380	-0.22%
2021/05/05	1	47.70	11	48.60	47.70	-10	1,408	-0.71%
2021/05/03	3	50.70	1	50.70	50.70	2	1,492	0.13%
2021/04/29	3	52.76	8	52.63	52.10	-5	1,495	-0.33%
2021/04/28	0	53.50	2	53.45	53.50	-2	1,520	-0.13%
2021/04/27	7	54.34	2	54.35	54.30	5	1,548	0.32%
2021/04/26	18	54.90	8	54.85	55.10	10	1,602	0.62%
2021/04/23	2	52.35	2	52.95	52.80	0	1,579	0.00%
2021/04/22	2	51.85	2	52.65	51.60	0	1,588	0.00%
2021/04/21	3	52.13	0	0.00	51.70	3	1,603	0.19%
2021/04/20	0	52.90	0	0.00	52.90	0	1,649	0.00%
2021/04/19	1	52.90	1	53.60	53.30	0	1,667	0.00%
2021/04/16	0	0.00	8	53.69	53.00	-8	1,702	-0.47%
2021/04/15	2	52.15	0	0.00	52.10	2	1,693	0.12%
2021/04/14	3	51.77	13	51.36	51.50	-10	1,692	-0.59%
2021/04/13	12	53.24	13	52.53	52.10	-1	1,692	-0.06%
2021/04/12	20	53.64	1	54.00	53.40	19	1,687	1.13%
2021/04/09	10	54.97	2	56.00	54.50	8	1,681	0.48%
2021/04/08	1	57.20	4	57.68	57.20	-3	1,658	-0.18%
2021/04/06	2	56.45	1	56.60	56.70	1	1,642	0.06%
2021/04/01	10	57.24	0	0.00	57.10	10	1,639	0.61%
2021/03/31	12.1	58.25	15	57.79	58.30	-2.9	1,624	-0.18%
2021/03/30	4	55.98	1	56.90	55.90	3	1,599	0.19%
2021/03/29	2	56.40	2	56.50	56.10	0	1,598	0.00%
2021/03/26	3	56.06	7	56.76	56.60	-4	1,683	-0.24%
2021/03/25	6	55.72	1	55.40	55.60	5	1,679	0.30%
2021/03/24	7	56.97	7	56.04	57.10	0	1,672	0.00%
2021/03/23	1	55.00	2	55.65	55.20	-1	1,652	-0.06%
2021/03/22	9	55.19	14	55.21	55.00	-5	1,649	-0.30%
2021/03/19	4	56.90	7	57.23	57.00	-3	1,642	-0.18%
2021/03/18	19	57.85	13.2	57.73	58.10	5.8	1,644	0.35%
2021/03/17	4	57.03	3	56.30	57.20	1	1,628	0.06%
2021/03/16	43	57.53	18	57.23	56.30	25	1,633	1.53%
2021/03/15	9	54.41	8	54.64	55.80	1	1,616	0.06%
2021/03/12	1	52.40	1	52.30	52.50	0	1,619	0.00%
2021/03/10	7	53.13	9	53.13	52.20	-2	1,853	-0.11%
2021/03/09	16	52.51	12	51.97	52.00	4	1,845	0.22%
2021/03/08	38.1	58.10	24.3	56.41	54.30	13.8	1,809	0.76%
2021/03/05	40.4	60.08	32.1	60.41	59.40	8.3	1,741	0.48%
2021/03/04	10.1	57.36	19	57.97	57.20	-8.9	1,574	-0.57%
2021/03/03	13.1	55.22	9.6	54.53	54.50	3.5	1,504	0.23%
2021/03/02	16.6	55.81	27.1	55.71	55.80	-10.5	1,455	-0.72%
2021/02/26	1	52.00	0	0.00	51.90	1	1,361	0.07%
2021/02/24	1	52.69	3	52.00	51.60	-2	1,371	-0.14%
2021/02/23	0	0.00	1	52.20	52.50	-1	1,383	-0.07%
2021/02/22	7	52.90	9	52.73	53.30	-2	1,392	-0.14%
2021/02/19	1	51.40	2	51.75	52.50	-1	1,395	-0.07%
2021/02/18	2	50.70	0	0.00	50.90	2	1,415	0.14%
2021/02/05	1	50.10	0	0.00	50.10	1	1,431	0.07%
2021/02/04	1	50.80	2	51.50	50.90	-1	1,471	-0.07%
2021/02/02	0	0.00	4	50.60	51.40	-4	1,590	-0.25%
2021/02/01	0	0.00	4	49.83	50.20	-4	1,619	-0.25%
2021/01/28	8	53.01	1	52.80	53.20	7	1,630	0.43%
2021/01/27	2	55.35	5	55.26	55.10	-3	1,631	-0.18%
2021/01/26	25	56.42	21	56.68	55.00	4	1,635	0.25%
2021/01/25	6	56.20	3	56.43	56.30	3	1,596	0.19%
2021/01/22	1	53.10	7	53.67	53.00	-6	1,592	-0.38%
2021/01/21	3	55.00	7	55.26	53.80	-4	1,650	-0.24%
2021/01/20	6	54.70	5.1	54.54	55.40	0.9	1,644	0.06%
2021/01/19	7.1	55.45	16	55.51	55.00	-8.9	1,632	-0.55%
2021/01/18	8	53.19	9	53.37	53.70	-1	1,589	-0.06%
2021/01/15	3	52.87	8	53.49	52.10	-5	1,598	-0.31%
2021/01/14	4.1	54.55	5.2	54.37	54.60	-1.1	1,613	-0.07%
2021/01/13	32.1	54.38	10.6	54.46	55.00	21.5	1,616	1.33%
2021/01/12	6	52.35	1	53.20	51.60	5	1,613	0.31%
2021/01/11	6	52.62	7	52.27	52.80	-1	1,682	-0.06%
2021/01/07	1	50.10	0	0.00	49.65	1	2,078	0.05%
2021/01/06	1	50.40	1	50.10	50.00	0	2,241	0.00%
2021/01/05	1.5	51.50	0	0.00	51.50	1.5	2,246	0.07%
2021/01/04	1	51.10	0	0.00	51.00	1	2,251	0.04%
2020/12/31	0	0.00	2	50.40	50.20	-2	2,290	-0.09%
2020/12/30	1	50.00	0	0.00	50.00	1	2,309	0.04%
2020/12/29	1	50.00	2	50.50	50.10	-1	2,352	-0.04%
2020/12/28	0	0.00	2	50.65	50.60	-2	2,397	-0.08%
2020/12/25	1	50.80	0	0.00	51.10	1	2,415	0.04%
2020/12/24	0	0.00	6	51.37	51.40	-6	2,436	-0.25%
2020/12/23	2	50.85	4	50.68	50.80	-2	2,475	-0.08%
2020/12/22	32	52.63	26	52.24	49.60	6	2,526	0.24%
2020/12/21	1	49.30	1	49.25	49.80	0	2,483	0.00%
2020/12/18	2	50.40	1	50.50	50.00	1	2,540	0.04%
2020/12/17	2	50.80	1	50.70	50.60	1	2,620	0.04%
2020/12/16	0	50.20	2	50.95	51.40	-2	2,695	-0.07%
2020/12/15	1	50.60	0	0.00	50.40	1	2,866	0.03%
2020/12/14	1	52.40	1	51.30	51.90	0	2,894	0.00%
2020/12/11	1	50.50	4	50.70	50.50	-3	2,963	-0.10%
2020/12/10	3	53.53	2	52.95	52.60	1	3,118	0.03%
2020/12/09	17	53.52	16	53.24	53.10	1	3,185	0.03%
2020/12/08	4	54.40	7	55.11	55.20	-3	3,243	-0.09%
2020/12/07	73.1	56.57	93	57.32	56.10	-19.9	3,311	-0.60%
2020/12/04	8.1	51.91	20	52.29	53.10	-11.9	3,255	-0.37%
2020/12/03	2	48.50	1	48.65	48.30	1	3,334	0.03%
2020/12/02	2	49.23	1	49.35	48.90	1	3,430	0.03%
2020/12/01	2	49.50	0	0.00	49.10	2	3,486	0.06%
2020/11/30	6	49.80	0	0.00	49.70	6	3,551	0.17%
2020/11/27	4	50.15	1	50.10	49.90	3	3,610	0.08%
2020/11/26	2	49.38	9	49.91	50.10	-7	3,662	-0.19%
2020/11/25	10	49.19	4	49.31	48.75	6	3,715	0.16%
2020/11/24	3	49.97	3	50.35	49.75	0	3,766	0.00%
2020/11/23	4	50.50	2	50.65	50.50	2	3,816	0.05%
2020/11/20	10	50.28	2	50.73	50.50	8	3,872	0.21%
2020/11/19	25	51.83	27	51.93	52.00	-2	3,915	-0.05%
2020/11/18	2	51.50	2	51.95	51.40	0	3,986	0.00%
2020/11/17	13	51.85	15	51.50	51.10	-2	4,262	-0.05%
2020/11/16	9	50.54	5	50.64	49.95	4	4,544	0.09%
2020/11/13	3	50.13	6	50.43	50.90	-3	4,614	-0.07%
2020/11/12	35	49.84	30	50.04	49.80	5	4,652	0.11%
2020/11/11	14	51.05	22	51.25	49.60	-8	4,687	-0.17%
2020/11/10	20	56.47	8	56.39	55.10	12	4,674	0.26%
2020/11/09	9	59.20	7	59.60	60.30	2	4,681	0.04%
2020/11/06	1	58.00	3	57.47	57.50	-2	4,677	-0.04%
2020/11/05	15	57.41	11	58.12	57.10	4	4,692	0.09%
2020/11/04	1	57.00	0	0.00	57.10	1	4,722	0.02%
2020/11/03	5	58.06	0	0.00	57.70	5	4,749	0.11%
2020/11/02	15	56.99	23	57.03	57.10	-8	4,755	-0.17%
2020/10/30	8	59.26	12	60.50	57.10	-4	4,737	-0.08%
2020/10/29	42.1	58.76	30	58.92	59.90	12.1	4,731	0.26%
2020/10/28	10	63.09	10	63.07	62.30	0	4,667	0.00%
2020/10/27	11	66.37	11	66.42	65.10	0	4,649	0.00%
2020/10/26	10	66.41	7	65.53	65.20	3	4,651	0.06%
2020/10/23	9	67.83	33	67.62	67.00	-24	4,641	-0.52%
2020/10/22	6	66.27	16	66.79	68.00	-10	4,614	-0.22%
2020/10/21	8	67.74	11	67.66	66.60	-3	4,581	-0.07%
2020/10/20	61	68.46	53.3	67.35	67.80	7.7	4,556	0.17%
2020/10/19	81	65.89	91	65.36	67.20	-10	4,520	-0.22%
2020/10/16	97	71.46	74	71.31	68.00	23	4,442	0.52%
2020/10/15	211	71.54	160	72.40	71.70	51	4,293	1.19%	大買/大賣/
2020/10/14	12	65.60	46.1	66.08	67.60	-34.1	4,040	-0.84%
2020/10/13	0	0.00	2	61.65	61.50	-2	3,876	-0.05%
2020/10/12	3	61.60	2	61.80	61.70	1	3,861	0.03%
2020/10/08	8	62.59	8	63.09	62.00	0	3,850	0.00%
2020/10/07	11	61.15	11	61.57	61.80	0	3,810	0.00%
2020/10/06	15	61.43	12	62.11	61.20	3	3,825	0.08%
2020/10/05	12	60.28	15	61.28	60.40	-3	3,799	-0.08%
2020/09/30	5	59.70	6	59.57	60.20	-1	3,749	-0.03%
2020/09/29	3	59.60	3	59.13	59.20	0	3,727	0.00%
2020/09/28	6	60.88	10	61.25	61.40	-4	3,700	-0.11%
2020/09/25	33	60.73	31	60.06	58.10	2	3,662	0.05%
2020/09/24	19	63.88	12	64.04	62.50	7	3,605	0.19%
2020/09/23	28	67.92	31	67.81	66.60	-3	3,549	-0.08%
2020/09/22	20	67.25	34	67.33	66.90	-14	3,484	-0.40%
2020/09/21	41	71.91	35	71.71	70.40	6	3,394	0.18%
2020/09/18	88	72.16	88	71.57	72.10	0	3,315	0.00%
2020/09/17	19	67.92	14	68.26	67.30	5	3,135	0.16%
2020/09/16	28	68.48	39	68.31	67.70	-11	3,095	-0.36%
2020/09/15	82	68.17	62	67.63	68.70	20	3,008	0.66%
2020/09/14	39	63.74	21	63.09	66.00	18	2,834	0.64%
2020/09/11	39	60.27	42	60.33	60.00	-3	2,741	-0.11%
2020/09/10	14	63.59	25	62.23	60.90	-11	2,642	-0.42%
2020/09/09	13	65.02	22	65.07	66.00	-9	2,542	-0.35%
2020/09/08	34	69.02	53	69.89	66.90	-19	2,423	-0.78%
2020/09/07	47	76.48	15	76.42	73.80	32	2,266	1.41%
2020/09/04	7	79.27	9	78.78	82.00	-2	2,160	-0.09%
2020/09/03	11	81.82	4	84.53	78.30	7	2,099	0.33%
2020/09/02	13	77.69	7	78.40	80.10	6	2,027	0.30%
2020/09/01	12	74.41	10	74.20	74.00	2	1,966	0.10%
2020/08/31	16	74.98	12	75.17	75.00	4	1,911	0.21%
2020/08/28	8	69.76	13	69.12	70.90	-5	1,846	-0.27%
2020/08/27	16	66.04	11	65.71	64.50	5	1,780	0.28%
2020/08/26	16	62.59	13	63.47	64.00	3	1,718	0.17%
2020/08/25	15.1	61.59	13	61.08	60.20	2.1	1,651	0.13%
2020/08/24	5	60.32	21	58.95	61.50	-16	1,587	-1.01%
2020/08/21	112	58.02	93.1	58.15	58.50	18.9	1,499	1.26%	大買/
2020/08/20	107	54.93	87	54.26	55.20	20	1,205	1.66%	大買/
2020/08/19	10	51.60	5	52.78	53.50	5	890	0.56%
2020/08/17	4	42.29	5	43.08	44.30	-1	745	-0.13%
2020/08/14	6	40.58	6	40.44	40.30	0	663	0.00%
2020/08/13	2	38.08	3	39.15	39.25	-1	596	-0.17%
2020/08/12	0	0.00	5	34.67	35.70	-5	538	-0.93%
2020/08/11	4.1	36.11	9	37.37	35.00	-4.9	507	-0.97%
2020/08/10	7	34.85	6	36.26	38.20	1	479	0.21%
2020/08/07	7	33.97	0	0.00	34.85	7	430	1.63%
2020/08/04	8	31.11	5	31.30	31.15	3	357	0.84%
2020/08/03	0	0.00	1	31.00	30.90	-1	330	-0.30%
2020/07/31	0	0.00	1	30.80	31.10	-1	328	-0.30%
2020/07/30	0	0.00	54	30.50	31.20	-54	325	-16.61%
2020/07/29	0	0.00	1	28.50	29.10	-1	307	-0.33%
2020/07/23	0	0.00	1	28.30	29.10	-1	290	-0.34%
2020/07/22	1	27.40	0	0.00	28.95	1	297	0.34%
2020/07/21	0	0.00	1	26.50	26.65	-1	283	-0.35%
2020/07/20	0	0.00	1	26.30	26.30	-1	271	-0.37%
2020/07/17	1	24.20	0	0.00	23.95	1	245	0.41%
2020/07/14	1	26.10	0	0.00	25.55	1	246	0.40%
2020/07/13	3	26.72	2	27.10	26.70	1	266	0.37%
2020/07/10	1	25.50	1	25.30	24.90	0	228	0.00%
2020/07/06	1	24.10	0	0.00	23.90	1	207	0.48%
2020/07/01	1	22.40	0	0.00	22.40	1	204	0.49%
2020/06/17	1	22.20	0	0.00	22.20	1	221	0.45%
2020/06/16	21	21.85	0	0.00	22.05	21	227	9.25%
2020/06/11	0	0.00	1	22.10	22.10	-1	231	-0.43%
2020/06/09	1	22.90	0	0.00	22.80	1	235	0.43%
2020/05/26	0	0.00	1	21.65	21.20	-1	232	-0.43%
2020/05/25	0	0.00	1	21.00	21.30	-1	231	-0.43%
2020/05/22	1	21.35	1	21.75	21.40	0	233	0.00%
2020/05/21	1	21.40	0	0.00	21.45	1	233	0.43%
2020/05/14	1	22.30	0	0.00	22.05	1	236	0.42%
2020/05/08	0	22.60	0	0.00	22.80	0	231	0.00%
2020/05/06	1	24.00	0	0.00	23.75	1	225	0.44%
2020/04/16	0	0.00	4	21.40	21.70	-4	176	-2.27%
2020/04/15	2	20.10	0	0.00	20.00	2	148	1.34%
2020/04/13	1	19.80	0	0.00	19.55	1	146	0.68%
2020/04/10	1	20.10	0	0.00	20.25	1	143	0.70%
2020/04/08	0	0.00	1	20.70	20.25	-1	142	-0.70%
2020/03/31	1	18.85	0	0.00	18.75	1	134	0.74%
2020/03/13	0	0.00	8	19.70	20.00	-8	105	-7.60%
2020/03/02	0	0.00	1	23.65	23.55	-1	117	-0.85%
2020/02/24	1	25.25	0	0.00	25.20	1	137	0.73%
2020/02/21	3	25.00	0	0.00	25.30	3	137	2.19%
2020/02/20	1	25.50	0	0.00	25.35	1	137	0.73%
2020/02/17	2	25.70	0	0.00	25.95	2	147	1.35%
2020/02/13	10	26.00	0	0.00	25.85	10	146	6.81%
2020/02/03	4	24.60	0	0.00	24.95	4	152	2.62%
2020/01/20	1	28.80	0	0.00	28.75	1	183	0.55%
2020/01/15	6	29.29	0	0.00	28.85	6	179	3.35%
2019/12/27	10	32.00	0	0.00	32.15	10	171	5.83%
2019/11/28	2	33.63	0	0.00	33.40	2	158	1.27%
2019/11/25	2	32.90	0	0.00	32.95	2	142	1.40%
2019/11/18	0	0.00	1	30.15	31.40	-1	122	-0.82%
2019/11/04	1	29.35	0	0.00	29.35	1	110	0.90%
2019/11/01	0	0.00	1	29.35	29.45	-1	110	-0.91%
2019/10/29	4	30.48	0	0.00	30.70	4	99	4.04%
2019/10/09	0	0.00	2	28.00	27.85	-2	73	-2.73%
2019/09/20	1	29.40	0	0.00	29.90	1	83	1.20%
2019/08/05	0	28.85	0	0.00	28.85	0	84	0.01%
2019/08/02	1	31.60	0	0.00	30.95	1	86	1.15%
2019/07/31	1	31.90	0	0.00	31.65	1	94	1.05%
2019/06/18	0	0.00	1	33.35	33.20	-1	210	-0.48%
2019/05/16	2	33.50	0	0.00	32.85	2	429	0.47%
2019/05/10	0	0.00	1	34.75	35.00	-1	467	-0.21%
2019/04/18	2	41.00	4	41.00	40.70	-2	660	-0.30%
2019/03/21	0	0.00	2	44.60	44.50	-2	584	-0.34%
2019/03/20	0	0.00	1	46.55	45.50	-1	574	-0.17%
2019/03/19	3	46.80	3	46.55	46.50	0	561	0.00%
2019/03/18	35	45.91	28	46.15	47.50	7	544	1.29%
2019/03/15	3	47.10	19	47.49	45.15	-16	508	-3.15%
2019/03/14	2	44.20	1	43.70	44.10	1	424	0.24%
2019/03/13	2	42.70	0	0.00	42.75	2	418	0.48%
2019/03/12	0	0.00	5	43.13	42.90	-5	420	-1.19%
2019/03/11	0	0.00	4	43.08	43.00	-4	416	-0.96%
2019/03/07	0	0.00	1	42.70	42.15	-1	413	-0.24%
2019/03/05	0	0.00	1	42.80	42.80	-1	414	-0.24%
2019/02/25	9	43.29	2	44.60	43.10	7	419	1.67%
2019/02/22	5	43.17	4	43.98	43.80	1	417	0.24%
2019/01/17	10	42.36	1	42.45	42.95	9	317	2.83%
2019/01/15	2	46.85	0	0.00	46.15	2	280	0.71%
2019/01/02	0	0.00	1	34.80	34.70	-1	145	-0.69%
2018/12/27	8	34.93	0	0.00	34.70	8	149	5.34%
2018/12/26	0	0.00	12	34.37	34.40	-12	148	-8.09%
2018/12/24	6	33.59	0	0.00	34.00	6	146	4.09%
2018/12/21	7	30.95	0	0.00	32.45	7	143	4.89%
2018/11/15	0	0.00	3	30.90	32.00	-3	118	-2.54%
2018/11/14	3	30.55	1	30.80	31.00	2	116	1.72%
2018/11/12	1	29.40	0	0.00	29.50	1	114	0.88%
2018/10/17	0	0.00	1	26.90	26.85	-1	233	-0.43%
2018/10/11	1	26.85	0	0.00	26.85	1	232	0.43%
2018/10/04	0	0.00	2	33.30	33.30	-2	234	-0.85%
2018/10/03	2	33.50	0	0.00	33.65	2	235	0.85%
2018/09/21	0	0.00	1	32.40	32.55	-1	249	-0.40%
2018/08/14	1	39.40	0	0.00	39.15	1	295	0.34%
2018/08/13	0	0.00	1	40.80	40.30	-1	292	-0.34%
2018/08/10	1	44.75	0	0.00	43.85	1	270	0.37%
2018/08/02	1	39.40	1	39.20	39.55	0	209	0.00%
2018/08/01	1	40.00	0	0.00	40.10	1	212	0.47%
2018/05/07	1	41.10	1	41.40	40.80	0	315	0.00%
2018/05/04	1	42.80	1	43.05	43.05	0	308	0.00%
2018/04/19	0	0.00	2	47.95	47.90	-2	219	-0.91%
2018/04/13	0	0.00	1	51.40	50.60	-1	209	-0.48%
2018/04/12	1	53.00	0	0.00	52.20	1	208	0.48%
2018/04/11	3	54.53	1	53.70	53.70	2	210	0.95%
2018/02/06	1	50.80	0	0.00	51.20	1	253	0.39%