美而快 (5321)-國泰-敦南券商分點個股進出

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

美而快

(5321)

可現股當沖

股價
73.3
漲跌
▼3.6
漲幅
-4.68%
成交量
158張
產業
上櫃數位雲端類類股
92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

美而快 (5321)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
2024/04/19	5.1	74.36	1	73.00	73.30	4.1	183	2.23%
2024/04/18	5	77.48	3	77.33	76.90	2	183	1.09%
2024/04/17	1	73.20	0	0.00	73.40	1	178	0.56%
2024/04/16	1.3	70.85	4.4	71.20	71.40	-3.1	179	-1.73%
2024/04/15	2.6	74.29	1	74.20	73.20	1.6	180	0.90%
2024/04/12	1.7	76.16	0	76.60	75.60	1.7	179	0.93%
2024/04/11	3.2	76.68	0	0.00	76.60	3.2	178	1.77%
2024/04/10	1.5	78.03	3.4	77.94	78.10	-1.9	181	-1.05%
2024/04/09	0	76.70	2	76.30	76.70	-2	181	-1.10%
2024/04/08	2	76.50	0	76.68	76.90	2	182	1.10%
2024/04/02	2.1	77.31	0	0.00	77.70	2.1	185	1.13%
2024/04/01	2	76.90	0	0.00	77.90	2	187	1.07%
2024/03/29	1.2	77.20	1.6	77.15	77.10	-0.4	187	-0.22%
2024/03/28	0.8	78.35	0	0.00	78.10	0.8	189	0.42%
2024/03/27	0	0.00	1	76.80	77.90	-1	195	-0.51%
2024/03/26	3	77.40	2	77.10	77.10	1	198	0.51%
2024/03/25	1.1	78.00	0	0.00	78.10	1.1	218	0.48%
2024/03/22	2	78.80	0.1	78.40	78.70	1.9	224	0.86%
2024/03/21	2.2	77.79	1.1	77.93	77.60	1.1	229	0.46%
2024/03/20	4.1	79.16	1	79.10	79.00	3.1	231	1.33%
2024/03/19	2	78.71	3.1	79.12	80.00	-1.1	233	-0.45%
2024/03/18	9.1	77.37	8.2	77.53	78.50	0.9	231	0.40%
2024/03/15	8.5	81.12	1.6	81.36	81.00	7	228	3.06%
2024/03/14	7.2	83.81	4	83.68	83.50	3.2	228	1.39%
2024/03/13	0	85.10	9.2	85.32	85.20	-9.2	230	-4.00%
2024/03/12	0	85.21	2	85.10	85.60	-2	231	-0.86%
2024/03/11	0.1	85.10	2.2	85.90	85.30	-2.1	234	-0.90%
2024/03/08	3.3	85.61	10.5	85.30	85.50	-7.2	236	-3.05%
2024/03/07	5	86.76	1.1	87.32	86.50	3.9	238	1.64%
2024/03/06	5.2	86.66	0	0.00	86.50	5.2	241	2.15%
2024/03/05	5.2	86.85	20.1	88.28	86.80	-14.9	248	-5.99%
2024/03/04	5.5	86.42	7	86.30	86.30	-1.5	248	-0.60%
2024/03/01	1	86.60	0.1	87.65	86.60	0.9	248	0.37%
2024/02/29	0.2	86.66	0	0.00	86.90	0.2	253	0.07%
2024/02/27	6.5	87.78	5	87.78	86.80	1.5	258	0.58%
2024/02/26	1	88.70	10	88.49	88.50	-9	273	-3.30%
2024/02/23	4	86.63	4	86.75	86.90	0	277	0.00%
2024/02/22	2.3	86.67	5	86.80	86.60	-2.7	282	-0.97%
2024/02/21	3.1	87.34	0	0.00	87.00	3.1	288	1.06%
2024/02/20	36.1	87.51	2.2	87.17	87.10	34	297	11.40%
2024/02/19	1.3	88.00	2	88.65	88.30	-0.7	301	-0.24%
2024/02/16	15.8	89.01	2	88.60	88.20	13.8	307	4.49%
2024/02/15	1	90.40	18.8	90.29	90.70	-17.7	322	-5.50%
2024/02/05	5.1	89.60	10.7	90.06	89.70	-5.6	346	-1.62%
2024/02/02	2	89.90	4	90.45	90.00	-2	368	-0.55%
2024/02/01	12	89.74	21.1	90.09	89.60	-9.1	500	-1.81%
2024/01/31	3	87.87	2	87.20	87.80	1	537	0.19%
2024/01/30	10.3	89.09	1.2	90.81	88.30	9.1	543	1.68%
2024/01/29	8.2	90.32	24.3	90.38	90.50	-16.1	545	-2.94%
2024/01/26	2.1	88.62	1	90.00	88.60	1.1	542	0.19%
2024/01/25	4	89.35	3.4	89.16	89.20	0.6	549	0.11%
2024/01/24	4	88.95	4.2	89.12	89.00	-0.2	557	-0.04%
2024/01/23	3	87.73	0	0.00	88.00	3	577	0.52%
2024/01/22	11.5	88.88	13	88.74	86.30	-1.5	584	-0.26%
2024/01/19	9	86.76	6	86.62	87.00	3	592	0.51%
2024/01/18	3	86.77	0	0.00	86.40	3	602	0.50%
2024/01/17	1	87.99	1	87.40	86.70	0	627	0.00%
2024/01/16	0.3	88.08	1	87.90	88.00	-0.7	649	-0.11%
2024/01/15	1	87.21	5	88.52	88.90	-4	666	-0.60%
2024/01/12	4.2	86.82	1	86.92	86.70	3.2	674	0.47%
2024/01/11	0	87.60	1.1	87.60	87.50	-1	690	-0.15%
2024/01/10	2.3	87.15	2.2	88.02	88.00	0.1	701	0.02%
2024/01/09	4.9	87.71	0	0.00	87.20	4.9	711	0.69%
2024/01/08	1	88.50	3	88.80	88.60	-2	722	-0.28%
2024/01/05	1	88.51	0	0.00	88.50	1	752	0.14%
2024/01/04	5	89.12	15	89.79	88.30	-10	771	-1.30%
2024/01/03	1	88.60	3	88.90	88.30	-2	792	-0.25%
2024/01/02	10	88.94	0.1	88.60	88.60	10	814	1.22%
2023/12/29	2	89.45	9.4	89.82	89.20	-7.4	848	-0.87%
2023/12/28	9.4	89.06	1.7	89.22	89.00	7.7	886	0.87%
2023/12/27	4.1	90.07	0.4	89.30	89.50	3.8	904	0.42%
2023/12/26	1	89.90	8	90.06	90.00	-7	916	-0.76%
2023/12/25	4	90.62	0.2	90.37	89.70	3.9	922	0.42%
2023/12/22	12.1	90.45	5.1	90.87	90.80	7	926	0.75%
2023/12/21	4.2	89.56	3	89.60	89.20	1.2	928	0.13%
2023/12/20	15	91.65	42.1	91.77	90.50	-27.1	936	-2.89%
2023/12/19	22.2	89.75	16.1	89.65	88.90	6.1	930	0.65%
2023/12/18	15.1	89.70	21.3	89.41	88.70	-6.2	933	-0.66%
2023/12/15	2	86.40	15.6	87.40	88.00	-13.6	937	-1.45%
2023/12/14	6.2	86.41	0	0.00	86.30	6.2	954	0.65%
2023/12/13	2.1	87.01	3	87.03	86.90	-0.9	1,003	-0.09%
2023/12/12	4.1	87.37	1	88.30	86.90	3.1	1,130	0.28%
2023/12/11	9.2	87.40	22.2	87.26	87.70	-13	1,174	-1.10%
2023/12/08	2	89.50	3.1	89.87	89.20	-1.1	1,219	-0.09%
2023/12/07	6	89.22	1.1	89.66	88.80	5	1,229	0.40%
2023/12/06	6	89.67	8	90.70	89.60	-2	1,248	-0.16%
2023/12/05	10.3	89.09	1	90.10	89.00	9.3	1,250	0.74%
2023/12/04	21.1	90.45	6.4	90.84	90.40	14.7	1,252	1.18%
2023/12/01	3.2	90.31	4.9	90.35	90.00	-1.7	1,254	-0.14%
2023/11/30	9	89.61	17.3	89.89	89.50	-8.3	1,254	-0.66%
2023/11/29	13.1	88.25	4	88.03	88.30	9.1	1,249	0.73%
2023/11/28	2	86.90	5	87.14	87.50	-3	1,248	-0.24%
2023/11/27	16.2	86.73	5.2	86.49	86.10	11	1,248	0.88%
2023/11/24	9.1	88.37	5.4	88.25	87.60	3.7	1,245	0.29%
2023/11/22	16.3	88.78	9.2	88.99	88.50	7.2	1,230	0.58%
2023/11/21	18.8	90.16	5.6	89.74	89.60	13.2	1,229	1.07%
2023/11/20	6.2	90.62	13	90.48	90.50	-6.8	1,227	-0.56%
2023/11/17	19.3	90.03	9	89.69	88.80	10.3	1,221	0.84%
2023/11/16	5.5	89.00	10.4	89.43	89.50	-4.9	1,212	-0.40%
2023/11/15	8.5	88.80	5.7	88.58	88.00	2.9	1,212	0.24%
2023/11/14	17.5	88.43	20	88.81	88.40	-2.6	1,207	-0.21%
2023/11/13	36.4	87.35	23.3	88.38	85.60	13	1,190	1.09%
2023/11/10	48.3	94.10	42.1	93.54	92.00	6.1	1,164	0.53%
2023/11/09	272.1	98.04	200.8	96.01	95.00	71.3	1,143	6.24%	大買/大賣/
2023/11/08	23.4	95.55	45.9	92.19	97.00	-22.5	1,024	-2.19%
2023/11/07	28	88.26	10	88.00	88.20	18	987	1.82%
2023/11/06	3.1	88.29	1.5	87.87	88.30	1.6	982	0.16%
2023/11/03	11.3	87.68	11.1	87.79	86.80	0.2	976	0.02%
2023/11/02	9.3	87.09	4.8	87.34	87.00	4.4	969	0.46%
2023/11/01	11.6	86.44	3	85.97	86.30	8.6	961	0.89%
2023/10/31	22.4	87.37	24.1	87.64	87.00	-1.7	952	-0.18%
2023/10/30	7.3	86.10	18	86.36	86.50	-10.8	931	-1.16%
2023/10/27	48	86.14	41.1	84.93	84.80	7	925	0.75%
2023/10/26	8.2	84.50	1.1	83.83	83.70	7.1	910	0.78%
2023/10/25	57.7	88.15	67.1	86.93	86.60	-9.4	900	-1.05%
2023/10/24	48.3	86.44	20.1	86.00	88.20	28.2	875	3.22%
2023/10/23	36	84.03	38.2	84.06	83.30	-2.2	852	-0.26%
2023/10/20	24.5	82.41	45	82.11	81.60	-20.5	838	-2.45%
2023/10/19	66.2	84.20	27	84.47	83.30	39.1	833	4.70%
2023/10/18	31.2	84.86	35.2	84.41	82.80	-4	818	-0.49%
2023/10/17	42.3	87.82	56	87.31	86.00	-13.7	807	-1.70%
2023/10/16	51.1	90.61	50	90.42	88.50	1	799	0.13%
2023/10/13	55.8	94.10	57.3	94.30	90.00	-1.5	795	-0.19%
2023/10/12	57	96.93	67.6	96.86	97.10	-10.6	768	-1.38%
2023/10/11	55.3	100.23	75.2	99.99	96.00	-19.9	750	-2.64%
2023/10/06	37.7	106.69	42.3	103.49	104.00	-4.6	733	-0.62%
2023/10/05	56.6	112.67	48.8	109.66	107.50	7.8	714	1.09%
2023/10/04	61.9	115.92	51.8	116.91	115.00	10.1	683	1.48%
2023/10/03	28.8	116.25	17.4	116.43	115.50	11.4	648	1.76%
2023/10/02	15.9	115.09	17.3	114.89	114.50	-1.5	634	-0.23%
2023/09/28	7	126.75	6.8	124.13	123.00	0.2	624	0.03%
2023/09/27	2.1	127.07	12.1	130.00	130.00	-10	619	-1.61%
2023/09/26	3.4	131.74	7.4	129.97	130.00	-4	615	-0.66%
2023/09/25	3.6	126.19	2.2	127.99	128.00	1.3	611	0.22%
2023/09/22	35.4	126.06	14.4	127.49	123.50	21	603	3.48%
2023/09/21	1.2	119.71	8.3	119.64	120.00	-7.1	589	-1.21%
2023/09/20	1.1	114.79	3.2	116.97	118.00	-2.1	584	-0.36%
2023/09/19	5.1	115.76	15.4	116.95	118.00	-10.3	579	-1.78%
2023/09/18	72.1	116.37	88.5	116.57	116.50	-16.5	561	-2.93%
2023/09/15	198.7	111.64	286.7	111.45	114.00	-88.1	519	-16.95%	大買/大賣/
2023/09/14	39.1	105.04	66.7	107.16	109.00	-27.7	399	-6.92%
2023/09/13	102	95.56	112.8	95.84	99.50	-10.7	355	-3.02%	大買/大賣/
2023/09/12	58.3	89.38	63	89.60	91.10	-4.7	309	-1.51%
2023/09/11	70.7	88.76	64.3	88.79	87.70	6.4	297	2.14%
2023/09/08	59.2	84.85	62.4	84.95	86.00	-3.2	280	-1.15%
2023/09/07	43	82.66	45.1	82.66	83.60	-2.1	277	-0.76%
2023/09/06	43.2	80.07	39.6	79.96	81.50	3.6	278	1.29%
2023/09/05	30.1	78.29	30.2	78.26	78.60	-0.1	277	-0.05%
2023/09/04	21	76.81	16.1	76.89	77.40	4.9	279	1.76%
2023/09/01	21.1	74.19	20.2	74.25	74.80	0.9	280	0.31%
2023/08/31	16	73.96	17.2	73.98	73.80	-1.2	290	-0.41%
2023/08/30	22	72.70	21.1	72.61	73.30	1	292	0.33%
2023/08/29	8	70.80	7	70.77	71.00	1	296	0.33%
2023/08/28	19.4	71.52	13.1	71.86	70.90	6.3	300	2.11%
2023/08/25	8	86.41	8.1	86.41	86.60	-0.1	299	-0.05%
2023/08/24	12.4	86.49	3	87.00	86.00	9.3	300	3.09%
2023/08/23	7	87.67	8	87.88	87.40	-1	305	-0.33%
2023/08/22	9.1	88.04	8	88.29	87.60	1.1	316	0.35%
2023/08/21	23.1	88.73	18	88.74	88.30	5.1	331	1.54%
2023/08/18	57	88.17	51	88.16	87.80	6	370	1.62%
2023/08/17	20	87.12	25	87.23	87.90	-5	381	-1.31%
2023/08/16	16	85.12	17.2	85.09	85.80	-1.2	388	-0.31%
2023/08/15	22.1	85.99	19	86.15	85.50	3.1	404	0.77%
2023/08/14	46.4	87.84	41	87.90	86.10	5.4	427	1.25%
2023/08/11	28.2	83.28	34.1	83.42	85.90	-5.9	426	-1.38%
2023/08/10	17.4	80.57	11	80.88	79.40	6.4	449	1.41%
2023/08/09	1	81.40	3	81.60	81.10	-2	487	-0.41%
2023/08/08	7	81.19	3	81.40	81.20	4	528	0.76%
2023/08/07	0	0.00	1	82.80	82.60	-1	609	-0.16%
2023/08/04	2	82.05	1	81.90	82.10	1	637	0.16%
2023/08/02	22.1	82.50	21	82.60	80.90	1.1	708	0.15%
2023/08/01	14.1	83.27	12	83.26	82.10	2.1	834	0.25%
2023/07/31	11.1	83.91	11	83.96	82.60	0.1	1,029	0.01%
2023/07/28	11.5	82.99	10	83.01	82.90	1.5	1,202	0.12%
2023/07/27	17.1	83.20	18	83.19	82.80	-0.9	1,287	-0.07%
2023/07/26	17	82.85	15.2	82.83	82.40	1.9	1,314	0.14%
2023/07/25	15	83.22	4.1	83.27	84.30	10.9	1,342	0.81%
2023/07/24	1.3	82.46	13	82.05	82.00	-11.7	1,343	-0.87%
2023/07/21	5.4	84.48	1	84.70	84.00	4.4	1,345	0.33%
2023/07/20	0.1	86.48	0	0.00	86.10	0.1	1,353	0.00%
2023/07/19	16.1	85.40	21	85.40	85.20	-4.9	1,356	-0.36%
2023/07/18	7.5	86.57	14	86.17	85.30	-6.5	1,363	-0.48%
2023/07/17	26.1	88.60	24	88.43	88.00	2.1	1,379	0.15%
2023/07/14	8.1	89.72	12	89.70	88.90	-3.9	1,408	-0.28%
2023/07/13	32.1	88.72	34	88.58	89.60	-1.9	1,425	-0.13%
2023/07/12	2.1	88.81	30.1	88.71	89.00	-28	1,433	-1.95%
2023/07/11	12.3	89.26	13	88.73	88.40	-0.7	1,437	-0.05%
2023/07/10	5.1	90.22	24.1	90.03	89.50	-19	1,442	-1.32%
2023/07/07	16.3	90.34	12	90.68	90.30	4.2	1,453	0.29%
2023/07/06	15	92.25	13.9	92.31	91.20	1.2	1,462	0.08%
2023/07/05	12.1	92.59	6.6	92.92	92.30	5.5	1,464	0.38%
2023/07/04	15.1	92.36	12	92.36	91.90	3.1	1,464	0.21%
2023/07/03	16.1	92.16	17	92.11	92.30	-0.9	1,465	-0.06%
2023/06/30	10	91.68	9	91.78	91.30	1	1,469	0.07%
2023/06/29	0	0.00	2	92.20	92.20	-2	1,472	-0.14%
2023/06/28	3	93.23	3.5	93.42	92.00	-0.5	1,476	-0.03%
2023/06/27	3	93.33	3	93.30	92.80	0	1,482	0.00%
2023/06/26	2.4	94.03	8.6	93.05	93.30	-6.2	1,492	-0.41%
2023/06/21	11.1	94.76	4.1	95.73	94.00	7	1,521	0.46%
2023/06/20	7	95.01	13	93.34	95.60	-6	1,524	-0.40%
2023/06/19	4.2	93.35	3	92.80	92.70	1.2	1,529	0.08%
2023/06/16	0.7	91.94	4	91.73	91.90	-3.3	1,537	-0.22%
2023/06/15	3.3	93.00	4.2	92.76	92.50	-0.9	1,544	-0.06%
2023/06/14	2	93.00	3.2	92.73	92.70	-1.2	1,546	-0.08%
2023/06/13	5	94.22	4	94.23	93.50	1	1,554	0.06%
2023/06/12	3.6	92.99	1	91.30	94.70	2.6	1,561	0.17%
2023/06/09	3.1	93.41	2	93.15	92.90	1.1	1,572	0.07%
2023/06/08	7	93.40	7	93.21	92.80	0	1,600	0.00%
2023/06/07	1	95.13	2	95.75	95.30	-1	1,747	-0.05%
2023/06/06	19.6	94.71	6.1	94.66	94.50	13.5	1,805	0.75%
2023/06/05	4	97.23	4	98.08	97.10	0	1,819	0.00%
2023/06/02	7.1	97.18	3.1	97.58	97.00	4	1,825	0.22%
2023/06/01	6	98.22	4	98.33	97.80	2	1,834	0.11%
2023/05/31	4.1	97.58	6.1	97.98	98.30	-2	1,834	-0.11%
2023/05/30	6.1	97.43	5	97.90	97.10	1.1	1,831	0.06%
2023/05/29	4.4	96.72	8.9	97.11	97.70	-4.5	1,828	-0.25%
2023/05/26	10.1	96.47	9	96.24	95.00	1.1	1,830	0.06%
2023/05/25	33.4	97.64	34.1	97.86	97.00	-0.7	1,824	-0.04%
2023/05/24	105.2	99.85	59.2	99.10	99.00	46	1,832	2.51%	大買/
2023/05/23	11	106.95	6.1	106.52	107.00	4.9	1,797	0.27%
2023/05/22	5	104.90	57	104.94	105.00	-52	1,814	-2.87%
2023/05/19	14.6	106.58	12	107.21	104.00	2.6	1,874	0.14%
2023/05/18	32	110.09	8	110.38	108.00	24	1,867	1.28%
2023/05/17	5	109.30	11	110.32	110.50	-6	1,850	-0.32%
2023/05/16	16	110.19	19.1	110.79	109.00	-3.1	1,848	-0.17%
2023/05/15	30.1	107.27	27.1	107.63	107.50	3	1,831	0.16%
2023/05/12	53.1	110.61	50	111.31	111.00	3	1,805	0.17%
2023/05/11	89.1	112.86	81	110.36	110.00	8.1	1,774	0.46%
2023/05/10	22	112.91	28.2	113.20	114.00	-6.2	1,719	-0.36%
2023/05/09	69	114.64	62	114.80	112.50	7	1,707	0.41%
2023/05/08	117.2	114.86	161.4	115.35	115.00	-44.2	1,682	-2.63%	大買/大賣/
2023/05/05	278.9	111.97	249.1	111.29	110.00	29.8	1,596	1.86%	大買/大賣/
2023/05/04	264.9	105.87	282.5	105.36	107.00	-17.5	1,490	-1.17%	大買/大賣/
2023/05/03	72	102.61	107.5	104.30	107.00	-35.5	1,386	-2.56%	大賣/
2023/05/02	15.3	96.31	39.6	96.97	97.40	-24.2	1,343	-1.80%
2023/04/28	22	93.77	27.1	94.15	94.70	-5.1	1,388	-0.36%
2023/04/27	4.1	87.90	3	88.30	88.30	1.1	1,561	0.07%
2023/04/26	1	86.50	0	0.00	88.00	1	1,635	0.06%
2023/04/25	14.2	89.39	10	88.55	86.60	4.2	1,721	0.24%
2023/04/24	5	91.00	6.3	91.51	91.20	-1.3	2,003	-0.06%
2023/04/21	10	91.12	22	90.26	90.90	-12	2,096	-0.57%
2023/04/20	40.3	94.93	39.5	93.71	92.50	0.8	2,125	0.04%
2023/04/19	25.4	96.27	22	95.71	94.90	3.4	2,124	0.16%
2023/04/18	29.2	94.92	21.3	94.52	92.70	7.9	2,210	0.36%
2023/04/17	9.1	91.92	15.7	91.91	93.20	-6.5	2,214	-0.29%
2023/04/14	8.3	91.98	7.2	92.15	91.10	1.1	2,212	0.05%
2023/04/13	3	92.43	7.1	91.78	90.50	-4	2,205	-0.18%
2023/04/12	5.2	91.25	21.1	91.62	91.60	-15.9	2,196	-0.72%
2023/04/11	4.1	90.51	26.1	89.47	90.50	-22	2,181	-1.01%
2023/04/10	15.2	86.99	10.7	86.94	87.70	4.5	2,168	0.21%
2023/04/07	4	85.68	0	0.00	86.30	4	2,165	0.18%
2023/04/06	7	85.61	1	86.40	85.50	6	2,167	0.28%
2023/03/31	16	85.48	3	85.75	85.60	13	2,164	0.60%
2023/03/30	8.2	85.97	4	86.83	85.70	4.2	2,157	0.19%
2023/03/29	3.3	86.70	3	87.93	86.50	0.3	2,153	0.01%
2023/03/28	21.1	87.44	9	88.78	86.70	12.1	2,149	0.56%
2023/03/27	8.2	89.10	39	88.99	88.00	-30.8	2,139	-1.44%
2023/03/24	70.3	91.74	22.1	91.89	88.90	48.2	2,127	2.26%
2023/03/23	13	90.18	13.2	89.77	90.30	-0.2	2,100	-0.01%
2023/03/22	21	89.05	17	88.99	89.50	4	2,090	0.19%
2023/03/21	6	86.37	15	86.68	86.00	-9	2,076	-0.43%
2023/03/20	2	85.05	4.1	85.01	84.90	-2.1	2,066	-0.10%
2023/03/17	3	84.13	4.5	83.50	84.10	-1.5	2,057	-0.07%
2023/03/16	7.5	81.85	10.1	81.74	82.00	-2.6	2,053	-0.13%
2023/03/15	25.2	83.10	11.1	83.56	82.50	14.1	2,047	0.69%
2023/03/14	23.4	83.73	22	83.82	82.90	1.4	2,043	0.07%
2023/03/13	70.6	86.08	63.4	85.69	86.50	7.2	2,032	0.35%
2023/03/10	236.2	99.14	178.8	96.26	89.70	57.5	2,001	2.87%	大買/大賣/
2023/03/09	21	95.52	52	96.76	99.60	-31	1,851	-1.68%
2023/03/08	13.2	91.44	24.3	91.32	90.60	-11.1	1,794	-0.62%
2023/03/07	7	89.80	8.1	90.08	89.70	-1.1	1,770	-0.06%
2023/03/06	17.5	89.96	21.7	90.01	89.80	-4.2	1,760	-0.24%
2023/03/03	1	88.40	5.2	88.67	87.80	-4.2	1,745	-0.24%
2023/03/02	1	88.10	3	87.97	88.10	-2	1,742	-0.12%
2023/03/01	5	87.10	4	87.30	87.30	1	1,741	0.06%
2023/02/24	17.1	87.98	7	87.07	86.40	10.1	1,739	0.58%
2023/02/23	11.4	89.07	6	89.15	89.00	5.4	1,731	0.31%
2023/02/22	37	89.65	33.2	90.22	88.20	3.8	1,726	0.22%
2023/02/21	13.1	89.21	5.2	89.44	89.00	7.9	1,705	0.46%
2023/02/20	25	91.12	26.1	90.77	90.20	-1	1,697	-0.06%
2023/02/17	89.3	90.66	117.1	90.41	89.90	-27.8	1,669	-1.66%	大賣/
2023/02/16	19	85.93	23.1	86.08	86.30	-4.1	1,601	-0.26%
2023/02/15	18	85.21	17	85.25	84.50	1	1,595	0.06%
2023/02/14	14.1	85.48	11	85.12	84.50	3.1	1,585	0.19%
2023/02/13	15.3	88.27	10	87.66	86.20	5.3	1,576	0.34%
2023/02/10	13	89.02	16.4	89.70	88.70	-3.4	1,563	-0.22%
2023/02/09	12.4	89.00	6	89.07	88.60	6.4	1,554	0.41%
2023/02/08	30	90.33	43.2	90.68	88.60	-13.2	1,547	-0.85%
2023/02/07	29.3	88.73	22	88.38	89.00	7.3	1,523	0.48%
2023/02/06	114.6	89.96	125.6	89.45	88.50	-11.1	1,519	-0.73%	大買/大賣/
2023/02/03	33	88.69	60	89.81	88.70	-27	1,493	-1.81%
2023/02/02	173.3	92.42	107.2	90.49	88.70	66.1	1,455	4.54%	大買/大賣/
2023/02/01	56.7	89.18	94.2	90.25	92.00	-37.5	1,367	-2.74%
2023/01/31	62.4	86.93	76.1	85.05	83.70	-13.6	1,297	-1.05%
2023/01/30	166.1	90.80	164.3	90.11	88.10	1.8	1,257	0.15%	大買/大賣/
2023/01/17	344.1	90.56	351.2	91.11	91.10	-7.1	1,184	-0.60%	大買/大賣/
2023/01/16	122.1	85.70	119	85.76	85.50	3.1	984	0.31%	大買/大賣/
2023/01/13	142.1	83.79	143.5	84.52	87.00	-1.4	908	-0.16%	大買/大賣/
2023/01/12	612.9	83.41	598.3	83.43	84.90	14.6	817	1.78%	大買/大賣/
2023/01/11	104.1	77.90	164.9	77.56	80.30	-60.8	526	-11.55%	大買/大賣/
2023/01/10	53	75.16	74.4	74.48	73.00	-21.4	433	-4.95%
2023/01/09	17	72.14	19	71.68	71.90	-2	400	-0.50%
2023/01/06	147	76.62	165.2	76.27	73.00	-18.2	403	-4.51%	大買/大賣/
2023/01/05	18	72.84	18.4	74.10	75.00	-0.4	323	-0.13%
2023/01/04	9	67.36	15	67.33	68.20	-6	302	-1.98%
2023/01/03	0	0.00	3	62.90	63.30	-3	290	-1.03%
2022/12/30	0	62.80	0	0.00	63.00	0	291	0.01%
2022/12/28	0	0.00	0.4	62.83	63.40	-0.4	293	-0.14%
2022/12/26	1	64.40	0.2	65.30	65.70	0.8	291	0.26%
2022/12/23	0	62.40	0.2	62.40	63.10	-0.2	287	-0.06%
2022/12/22	2	63.85	0	63.80	63.40	2	288	0.69%
2022/12/21	1	63.50	1.3	64.39	63.60	-0.3	293	-0.10%
2022/12/20	3.6	63.77	0	0.00	62.30	3.6	294	1.21%
2022/12/16	5	64.64	1.2	65.63	64.40	3.9	303	1.28%
2022/12/15	4.3	68.93	0	0.00	67.00	4.3	301	1.43%
2022/12/14	0	0.00	2	65.75	66.50	-2	303	-0.66%
2022/12/13	3	64.87	0	0.00	64.30	3	306	0.98%
2022/12/12	1	67.00	0	0.00	65.60	1	310	0.32%
2022/12/09	4	68.03	1.1	67.13	67.00	2.9	320	0.90%
2022/12/08	1	68.10	4	68.25	68.90	-3	327	-0.91%
2022/12/07	4	68.98	2	69.35	68.20	2	339	0.59%
2022/12/06	1.1	69.29	3.1	70.65	68.40	-2	347	-0.57%
2022/12/05	1	68.80	6	68.68	69.00	-5	343	-1.46%
2022/12/02	0	0.00	2	66.40	66.40	-2	345	-0.58%
2022/12/01	0.1	66.22	5	65.96	66.40	-4.9	346	-1.40%
2022/11/30	1	63.90	6	64.25	64.30	-5	343	-1.45%
2022/11/29	1	63.00	0	0.00	63.20	1	343	0.30%
2022/11/28	1	64.98	1	65.00	64.00	0	349	0.01%
2022/11/25	2	64.00	0	0.00	64.00	2	355	0.56%
2022/11/24	5	64.86	6	64.37	64.60	-1	358	-0.28%
2022/11/23	2.1	65.95	3	65.87	65.50	-0.9	356	-0.25%
2022/11/22	1	67.00	1	68.00	66.70	0	355	0.00%
2022/11/21	2	67.20	0	0.00	67.50	2	354	0.56%
2022/11/18	1	67.80	0	0.00	67.40	1	357	0.28%
2022/11/17	7	69.55	2	69.35	67.90	5	365	1.37%
2022/11/16	1	68.60	1	67.90	69.30	0	382	0.00%
2022/11/15	1	68.60	3	69.17	67.60	-2	382	-0.52%
2022/11/14	1	67.00	2.1	68.79	68.40	-1.1	384	-0.29%
2022/11/11	4	67.23	4	68.53	66.50	0	389	0.00%
2022/11/10	2	69.30	1	69.70	68.90	1	386	0.26%
2022/11/09	4	70.15	4.4	70.27	69.70	-0.4	389	-0.11%
2022/11/08	1	68.80	0	0.00	68.50	1	402	0.25%
2022/11/07	1	69.00	2	70.20	69.10	-1	412	-0.24%
2022/11/04	1	68.20	1	68.50	68.50	0	410	0.00%
2022/11/03	3	67.80	8	68.11	68.50	-5	410	-1.22%
2022/11/02	24	69.61	22.2	69.08	68.40	1.8	408	0.44%
2022/11/01	29.6	69.21	29	68.91	68.60	0.6	398	0.15%
2022/10/31	7.1	64.15	3	64.40	63.90	4.1	381	1.08%
2022/10/27	0	0.00	0.7	62.50	62.90	-0.7	378	-0.19%
2022/10/26	0	0.00	1.2	60.32	61.20	-1.2	382	-0.30%
2022/10/25	2.4	60.53	0	0.00	60.00	2.4	382	0.63%
2022/10/24	0	0.00	6	65.00	62.30	-6	382	-1.57%
2022/10/21	6	62.93	0	0.00	62.50	6	383	1.56%
2022/10/20	3	64.53	5	64.02	64.20	-2	383	-0.52%
2022/10/19	0	0.00	1	66.20	65.50	-1	385	-0.26%
2022/10/18	3	68.26	14	67.29	66.30	-11	385	-2.85%
2022/10/17	11	67.10	8	66.56	67.10	3	384	0.77%
2022/10/14	51	72.09	54	71.14	67.50	-3	380	-0.79%
2022/10/13	69	69.46	55.1	68.94	70.30	13.9	356	3.91%
2022/10/12	0	0.00	0.1	66.50	66.50	-0.1	319	-0.03%
2022/10/11	1	61.00	0	0.00	60.50	1	320	0.31%
2022/10/07	2	65.55	0.2	66.45	64.00	1.8	322	0.57%
2022/10/06	6	63.35	1	63.30	64.50	5	325	1.54%
2022/10/05	5	65.38	3.1	65.50	63.00	2	328	0.59%
2022/10/04	6	63.33	1.3	63.86	63.50	4.8	334	1.42%
2022/10/03	0	0.00	1	60.20	60.40	-1	341	-0.29%
2022/09/30	3	60.30	1	60.00	61.10	2	343	0.58%
2022/09/29	3	61.10	1.3	61.07	60.80	1.7	348	0.50%
2022/09/28	2	60.80	3	60.07	59.40	-1	351	-0.28%
2022/09/27	2	65.25	2	65.50	65.50	0	352	0.00%
2022/09/26	9	67.13	1	68.50	65.70	8	360	2.22%
2022/09/23	4.6	74.84	1	74.00	72.80	3.6	362	0.98%
2022/09/22	3	75.82	1	77.00	76.70	2	366	0.56%
2022/09/21	3.1	77.10	1	78.40	76.20	2.1	371	0.57%
2022/09/20	3	87.47	4	88.70	89.20	-1	381	-0.26%
2022/09/19	2.1	87.51	1	87.20	87.00	1.1	391	0.27%
2022/09/16	27.1	90.62	10	89.78	88.80	17.1	389	4.39%
2022/09/15	6	93.95	9	94.30	95.60	-3	381	-0.79%
2022/09/14	17	94.27	3	95.00	93.20	14	385	3.63%
2022/09/13	2	93.35	6.9	92.96	95.30	-4.9	393	-1.23%
2022/09/12	3	89.90	9	89.59	89.50	-6	392	-1.53%
2022/09/08	5	89.90	3	90.13	91.20	2	410	0.49%
2022/09/07	1	87.40	3	86.43	87.10	-2	414	-0.48%
2022/09/06	7	87.10	1	86.80	86.30	6	419	1.43%
2022/09/05	1	88.00	2	88.70	87.40	-1	431	-0.23%
2022/09/02	4	91.33	2	90.45	90.80	2	464	0.43%
2022/09/01	1	88.00	10	89.33	89.90	-9	461	-1.95%
2022/08/31	2	88.50	7	88.11	89.00	-5	462	-1.08%
2022/08/26	1.8	88.06	3.1	88.40	88.40	-1.4	457	-0.30%
2022/08/25	4.1	89.92	4	88.23	87.60	0.1	457	0.01%
2022/08/24	5	89.66	4	90.48	89.40	1	452	0.22%
2022/08/23	15.1	90.58	21	91.27	88.70	-6	444	-1.34%
2022/08/22	0	0.00	6	86.72	87.80	-6	424	-1.41%
2022/08/19	3	86.90	55	86.38	85.50	-52	421	-12.33%
2022/08/18	0	89.80	7	86.56	88.70	-7	417	-1.68%
2022/08/17	0	0.00	2	85.00	84.50	-2	412	-0.49%
2022/08/16	2	85.45	4	84.95	84.10	-2	412	-0.49%
2022/08/15	35	89.01	28	85.90	85.00	7	410	1.71%
2022/08/12	3	86.80	14	88.06	88.90	-11	394	-2.79%
2022/08/11	0.5	82.48	1	83.90	80.90	-0.5	384	-0.12%
2022/08/10	6	80.60	1	80.40	78.30	5	387	1.29%
2022/08/09	1	82.50	0	0.00	81.30	1	388	0.26%
2022/08/08	1	78.10	1	78.50	79.60	0	389	0.00%
2022/08/05	9.1	78.79	4	78.90	79.90	5.1	390	1.31%
2022/08/04	35	74.39	3	75.17	75.90	32	392	8.15%
2022/08/03	9	74.83	1	75.30	75.00	8	398	2.01%
2022/08/02	0	76.00	7	76.49	76.00	-7	401	-1.73%
2022/08/01	0	0.00	2	80.50	81.10	-2	400	-0.50%
2022/07/29	5	81.68	19	81.88	82.50	-14	407	-3.43%
2022/07/28	2	81.75	0	0.00	80.50	2	411	0.49%
2022/07/27	1	81.50	6	82.77	83.20	-5	423	-1.18%
2022/07/26	2	81.85	5	82.76	82.70	-3	429	-0.70%
2022/07/25	17	83.31	6	83.83	82.50	11	438	2.51%
2022/07/22	2	85.74	8	85.53	85.20	-6	447	-1.34%
2022/07/21	4.1	85.77	4	86.60	85.60	0.1	470	0.02%
2022/07/20	2	87.05	1	88.00	86.90	1	507	0.20%
2022/07/19	1	85.30	0	0.00	85.00	1	516	0.19%
2022/07/18	2	86.25	8	86.33	87.00	-6	524	-1.14%
2022/07/15	3	84.50	3	84.20	83.80	0	524	0.00%
2022/07/14	2	83.65	7	85.37	85.50	-5	526	-0.95%
2022/07/13	0	0.00	6	86.23	83.00	-6	529	-1.13%
2022/07/12	5	81.36	6	81.17	84.70	-1	561	-0.18%
2022/07/11	8	85.75	7	83.57	84.00	1	558	0.18%
2022/07/08	3	87.40	3	87.87	89.30	0	559	0.00%
2022/07/07	2	85.25	4	86.10	86.50	-2	570	-0.35%
2022/07/06	7	85.64	6	85.77	83.30	1	566	0.18%
2022/07/05	11.1	90.51	5	90.06	89.70	6.1	562	1.08%
2022/07/04	11	90.49	8	91.56	90.30	3	562	0.53%
2022/07/01	3	90.50	5	89.78	86.80	-2	554	-0.36%
2022/06/30	10	93.56	9	93.30	92.40	1	547	0.18%
2022/06/29	9.1	98.86	5.1	99.65	97.40	4	543	0.74%
2022/06/28	28.3	100.68	22	101.17	101.00	6.3	537	1.17%
2022/06/27	24.2	107.38	8.3	106.63	105.00	15.9	522	3.05%
2022/06/24	8	116.56	7	114.43	112.00	1	508	0.20%
2022/06/23	11	117.05	12	116.75	116.00	-1	511	-0.20%
2022/06/22	48	120.08	31	119.47	118.50	17	553	3.07%
2022/06/21	26	116.35	71	116.69	118.50	-45	622	-7.23%
2022/06/20	25	110.88	22	110.64	110.00	3	763	0.39%
2022/06/17	44.1	113.14	80	112.48	116.00	-35.9	808	-4.44%
2022/06/16	27	119.51	3	119.00	111.00	24	817	2.94%
2022/06/15	10	125.35	15	124.83	122.00	-5	817	-0.61%
2022/06/14	33	127.14	24.1	125.24	124.00	8.9	829	1.07%
2022/06/13	84.3	131.53	86.1	129.13	129.50	-1.8	850	-0.22%
2022/06/10	5	125.71	6	127.08	123.00	-1	852	-0.11%
2022/06/09	0	0.00	6	128.91	127.50	-6	864	-0.70%
2022/06/08	0	122.00	1	121.50	122.00	-1	885	-0.11%
2022/06/07	0	122.50	1.1	122.08	122.00	-1.1	912	-0.12%
2022/06/06	2	123.00	0	0.00	123.00	2	924	0.22%
2022/06/02	0	123.50	0	126.00	123.50	0	936	0.00%
2022/06/01	1.1	126.36	2	125.50	125.00	-0.9	946	-0.10%
2022/05/30	0	0.00	8	124.81	124.50	-8	956	-0.84%
2022/05/26	1	123.50	0	124.00	123.00	1	981	0.10%
2022/05/25	1	125.50	2	127.50	123.50	-1	991	-0.10%
2022/05/24	1	125.00	0	0.00	124.50	1	1,007	0.10%
2022/05/23	3	125.00	0	0.00	125.00	3	1,024	0.29%
2022/05/20	3	127.67	2.1	128.92	127.00	0.9	1,037	0.09%
2022/05/19	3	127.83	2.1	128.24	128.50	0.9	1,047	0.09%
2022/05/18	2	128.50	6	129.92	129.50	-4	1,098	-0.36%
2022/05/17	2	129.75	3	130.00	126.50	-1	1,166	-0.09%
2022/05/16	4.1	127.62	6	127.25	128.00	-1.9	1,256	-0.15%
2022/05/13	1	125.00	1	124.50	124.50	0	1,393	0.00%
2022/05/12	8	125.69	8	123.69	123.50	0	1,450	0.00%
2022/05/11	21	125.83	6	124.58	124.50	15	1,473	1.02%
2022/05/10	2	127.00	4	128.63	130.00	-2	1,508	-0.13%
2022/05/09	15	127.97	1	128.00	128.00	14	1,533	0.91%
2022/05/06	21	125.83	7	128.29	131.00	14	1,553	0.90%
2022/05/05	24	130.29	2	132.25	130.00	22	1,562	1.41%
2022/05/04	18	128.36	11	129.73	129.50	7	1,559	0.45%
2022/05/03	11	122.82	8	123.44	123.50	3	1,547	0.19%
2022/04/29	11	128.41	11.2	129.81	127.00	-0.1	1,546	-0.01%
2022/04/28	6	124.50	11.1	125.69	126.00	-5.1	1,538	-0.33%
2022/04/27	33.1	118.01	37.1	117.48	125.00	-4	1,537	-0.26%
2022/04/26	44.2	123.46	9	124.78	122.00	35.2	1,513	2.33%
2022/04/25	12	137.08	10	136.25	133.00	2	1,475	0.14%
2022/04/22	5	139.30	6.3	139.36	141.00	-1.3	1,465	-0.09%
2022/04/21	6	138.08	4	137.88	138.50	2	1,458	0.14%
2022/04/20	9	138.72	4.2	138.43	138.00	4.8	1,455	0.33%
2022/04/19	21.2	142.39	14	138.68	138.50	7.2	1,457	0.49%
2022/04/18	16	145.22	17	145.06	140.50	-1	1,453	-0.07%
2022/04/15	7.1	133.76	3.1	134.50	138.50	4	1,423	0.28%
2022/04/14	7.1	139.65	2	140.25	137.50	5.1	1,426	0.35%
2022/04/13	9.1	145.92	13.1	146.37	141.00	-4	1,420	-0.28%
2022/04/12	3.2	141.69	0	0.00	144.00	3.2	1,410	0.23%
2022/04/11	1.1	144.98	0	145.66	143.50	1.1	1,418	0.08%
2022/04/08	0	0.00	6	147.08	149.50	-6	1,420	-0.42%
2022/04/07	0	0.00	1	148.00	144.00	-1	1,419	-0.07%
2022/04/06	0.3	150.00	1.2	148.50	148.00	-0.9	1,436	-0.06%
2022/04/01	0	0.00	6	143.50	147.00	-6	1,456	-0.41%
2022/03/31	0	141.50	0	0.00	143.00	0	1,532	0.00%
2022/03/30	0	140.50	8	142.18	143.00	-8	1,581	-0.51%
2022/03/29	2.1	144.93	0	142.50	140.00	2.1	1,587	0.13%
2022/03/28	0	0.00	3	139.17	141.50	-3	1,598	-0.19%
2022/03/25	51.3	143.78	32.1	142.17	140.00	19.2	1,610	1.19%
2022/03/24	99.6	148.79	101.2	147.07	146.50	-1.7	1,584	-0.11%	大賣/
2022/03/23	207.3	152.75	176	149.68	144.00	31.3	1,517	2.06%	大買/大賣/
2022/03/22	42.2	142.84	76.7	145.78	150.50	-34.6	1,370	-2.52%
2022/03/21	39	137.83	31.2	137.99	137.00	7.8	1,329	0.59%
2022/03/18	15	125.70	7	126.14	130.50	8	1,340	0.60%
2022/03/17	11	124.68	16	124.81	124.00	-5	1,365	-0.37%
2022/03/16	32.2	120.37	24	119.73	121.00	8.2	1,424	0.57%
2022/03/15	20.3	122.89	9	124.89	120.50	11.3	1,412	0.80%
2022/03/14	29.2	133.92	23.1	133.84	133.50	6.1	1,373	0.44%
2022/03/11	29.1	137.32	19	137.26	137.50	10.1	1,356	0.74%
2022/03/10	18	144.11	23	142.37	141.00	-5	1,328	-0.38%
2022/03/09	8.1	142.28	10.6	144.97	145.00	-2.5	1,301	-0.20%
2022/03/08	4.4	139.75	2	145.46	139.00	2.3	1,290	0.18%
2022/03/07	1.1	140.61	0.1	142.67	142.50	1	1,279	0.08%
2022/03/04	1	144.00	3	143.00	142.50	-2	1,269	-0.16%
2022/03/03	3.1	148.29	4	148.37	145.00	-0.9	1,267	-0.07%
2022/03/02	1	148.00	2.3	148.67	146.50	-1.3	1,259	-0.10%
2022/03/01	12	145.96	9.6	147.99	148.00	2.4	1,251	0.19%
2022/02/25	3.2	139.00	4.2	140.30	141.00	-1.1	1,245	-0.09%
2022/02/24	3.3	138.25	2.5	140.75	135.00	0.8	1,247	0.06%
2022/02/23	2.4	145.78	3.2	150.06	144.00	-0.8	1,238	-0.06%
2022/02/22	8.1	146.36	3.1	146.12	146.00	5	1,240	0.40%
2022/02/21	5.2	146.26	4.8	146.70	148.50	0.4	1,242	0.03%
2022/02/18	58.1	142.86	60.3	142.80	142.00	-2.3	1,244	-0.18%
2022/02/17	83.2	139.48	74.1	138.15	143.00	9.1	1,207	0.75%
2022/02/16	137.6	138.59	144.3	139.24	144.00	-6.7	1,158	-0.58%	大買/大賣/
2022/02/15	113.5	137.02	137.1	138.19	132.00	-23.7	1,100	-2.15%	大買/大賣/
2022/02/14	88.2	131.87	87.9	131.04	130.00	0.3	1,034	0.03%
2022/02/11	27.8	126.18	31.2	126.78	126.50	-3.4	983	-0.34%
2022/02/10	30.1	122.57	45.5	124.58	125.00	-15.4	958	-1.60%
2022/02/09	43.1	118.36	50.3	117.94	119.50	-7.2	917	-0.79%
2022/02/08	16.2	111.58	31.4	111.62	115.00	-15.2	891	-1.71%
2022/02/07	36	109.88	37	108.82	111.00	-1	877	-0.11%
2022/01/26	1	103.50	3.5	103.43	103.50	-2.5	864	-0.29%
2022/01/25	1	102.00	0	104.00	102.50	1	870	0.11%
2022/01/24	4	103.75	30	104.13	104.00	-26	877	-2.96%
2022/01/21	5	102.70	13	102.96	102.50	-8	875	-0.91%
2022/01/20	39	104.31	19	104.45	102.00	20	881	2.27%
2022/01/19	3	101.00	1.1	100.52	102.00	1.9	962	0.20%
2022/01/18	3	103.33	1	104.50	102.50	2	1,159	0.17%
2022/01/17	2	101.75	5.3	102.76	103.50	-3.3	1,208	-0.27%
2022/01/14	5	101.80	2.3	101.52	101.50	2.8	1,299	0.21%
2022/01/13	1	101.50	3.1	102.39	102.00	-2.1	1,374	-0.16%
2022/01/12	7	104.00	13	104.23	104.00	-6	1,378	-0.43%
2022/01/11	1	101.00	19	100.89	100.50	-18	1,379	-1.30%
2022/01/10	12	104.50	11.1	104.05	103.50	0.9	1,383	0.07%
2022/01/07	16.2	102.68	13	102.62	101.50	3.2	1,390	0.23%
2022/01/06	8.1	105.18	3	104.67	105.50	5.1	1,385	0.36%
2022/01/05	5.1	106.41	3.1	108.16	105.50	2	1,388	0.14%
2022/01/04	2	111.25	1	112.00	108.00	1	1,388	0.07%
2022/01/03	2	108.25	1.1	107.70	108.50	0.9	1,394	0.06%
2021/12/30	11.4	108.21	4	107.39	108.00	7.4	1,397	0.53%
2021/12/29	31	111.27	17	111.88	109.00	14	1,400	1.00%
2021/12/28	32.4	111.17	33.1	112.46	109.00	-0.8	1,402	-0.05%
2021/12/27	106.2	120.17	97.3	118.97	115.00	8.8	1,398	0.63%	大買/
2021/12/24	31	115.00	89.8	115.32	117.00	-58.8	1,331	-4.42%
2021/12/23	14	108.75	2	108.00	106.50	12	1,316	0.91%
2021/12/22	4	111.25	28.3	111.67	110.50	-24.3	1,344	-1.81%
2021/12/21	25	107.08	19	109.66	111.50	6	1,621	0.37%
2021/12/20	8.5	103.51	6.7	104.59	109.50	1.9	1,690	0.11%
2021/12/17	17	107.77	40	107.89	107.00	-23	1,776	-1.29%
2021/12/16	28	107.21	14	107.57	104.50	14	1,876	0.75%
2021/12/15	22	107.95	25	107.20	106.50	-3	1,956	-0.16%
2021/12/14	72.4	110.57	55	110.37	109.50	17.4	1,944	0.89%
2021/12/13	44	111.33	54	111.14	113.50	-10	1,925	-0.52%
2021/12/10	152	117.79	129	115.04	103.50	23	1,902	1.21%	大買/大賣/
2021/12/09	28.6	109.80	29	110.87	112.00	-0.5	1,865	-0.02%
2021/12/08	0	0.00	1	102.00	102.00	-1	1,890	-0.05%
2021/12/07	0	0.00	1	99.70	99.70	-1	1,917	-0.05%
2021/12/06	0.2	99.80	0	0.00	100.00	0.2	1,958	0.01%
2021/12/03	5.1	101.27	1	101.50	101.00	4.1	1,969	0.21%
2021/12/02	1.4	97.46	1.3	97.23	96.40	0.1	1,987	0.01%
2021/12/01	6	102.33	0	0.00	100.50	6	1,997	0.30%
2021/11/30	1	101.50	1	102.00	101.00	0	2,006	0.00%
2021/11/29	2	100.00	0	0.00	100.00	2	2,059	0.10%
2021/11/26	1	97.50	0	0.00	96.90	1	2,103	0.05%
2021/11/25	0	0.00	1	99.20	100.50	-1	2,116	-0.05%
2021/11/24	10.9	99.85	11.7	100.07	101.00	-0.8	2,122	-0.04%
2021/11/23	12.5	102.40	14.8	101.10	100.50	-2.3	2,117	-0.11%
2021/11/22	8.4	104.11	6	104.50	105.50	2.4	2,124	0.11%
2021/11/19	20.9	106.71	14.5	106.72	104.50	6.4	2,125	0.30%
2021/11/18	33.2	110.70	7.9	109.16	108.50	25.3	2,119	1.19%
2021/11/17	5	113.84	15.1	113.71	115.00	-10.1	2,125	-0.47%
2021/11/16	24.5	116.54	7	117.43	114.00	17.5	2,126	0.82%
2021/11/15	29.6	121.01	27.3	121.29	120.50	2.3	2,124	0.11%
2021/11/12	38.6	125.41	20.2	125.02	119.50	18.4	2,124	0.87%
2021/11/11	81.1	137.36	67.2	136.38	131.00	13.8	2,111	0.65%
2021/11/10	1.4	134.72	1.3	134.64	139.00	0.1	2,049	0.01%
2021/11/09	4	130.50	0	0.00	133.00	4	2,066	0.19%
2021/11/08	0	0.00	4.2	128.96	129.00	-4.2	2,073	-0.20%
2021/11/05	1	125.01	3	126.33	126.50	-2	2,093	-0.10%
2021/11/04	2	116.50	15	126.00	123.50	-13	2,116	-0.61%
2021/11/03	0.2	110.00	6	114.25	115.50	-5.8	2,127	-0.27%
2021/11/02	15	113.77	6.3	119.65	114.00	8.7	2,143	0.41%
2021/11/01	1	122.00	8.1	121.18	122.00	-7.1	2,157	-0.33%
2021/10/29	2.1	127.18	5	126.80	126.00	-2.9	2,159	-0.13%
2021/10/28	0	125.50	6	126.33	126.50	-6	2,176	-0.28%
2021/10/27	159.3	126.65	143.1	125.46	124.50	16.2	2,187	0.74%	大買/大賣/
2021/10/26	274	144.89	210.4	144.24	126.00	63.6	2,110	3.01%	大買/大賣/
2021/10/25	41	135.40	41.4	137.87	139.50	-0.4	1,933	-0.02%
2021/10/22	58.2	120.99	85.7	122.55	127.00	-27.5	1,907	-1.44%
2021/10/21	109.5	119.42	101	119.61	115.50	8.5	1,837	0.46%	大買/大賣/
2021/10/20	3	116.17	0	0.00	117.00	3	1,771	0.17%
2021/10/19	4	110.68	0	115.00	113.50	4	1,782	0.22%
2021/10/18	7	112.14	0.1	111.00	111.00	6.9	1,794	0.38%
2021/10/15	6.1	123.63	5.2	122.23	123.00	0.9	1,837	0.05%
2021/10/14	1.2	115.17	2	115.50	116.50	-0.8	1,856	-0.04%
2021/10/13	2.2	113.27	0	0.00	114.00	2.2	1,854	0.12%
2021/10/12	0	112.00	6	110.50	112.00	-6	1,848	-0.32%
2021/10/08	2	114.50	5.1	116.42	115.50	-3.1	1,844	-0.17%
2021/10/07	3	106.17	2.1	107.95	107.00	0.9	1,829	0.05%
2021/10/06	1	108.47	0.2	106.50	105.50	0.8	1,824	0.05%
2021/10/05	2	106.50	26.3	101.98	109.00	-24.3	1,818	-1.34%
2021/10/04	2	105.50	30.4	105.50	105.50	-28.4	1,796	-1.58%
2021/10/01	9.5	117.94	5.1	117.10	117.00	4.4	1,779	0.25%
2021/09/30	27.2	128.05	4.3	127.14	130.00	22.9	1,767	1.29%
2021/09/29	4.3	116.36	67.1	115.38	120.00	-62.8	1,732	-3.62%
2021/09/28	659.4	109.49	594.3	109.05	109.50	65.1	1,699	3.83%	大買/大賣/
2021/09/27	168.9	103.63	167.3	104.14	107.00	1.6	1,408	0.11%	大買/大賣/
2021/09/24	168.2	93.82	190.2	93.41	97.40	-22	1,322	-1.66%	大買/大賣/
2021/09/23	176.1	85.04	178	84.78	88.60	-1.9	1,216	-0.16%	大買/大賣/
2021/09/22	121.4	81.70	93.2	82.85	84.90	28.2	1,101	2.56%	大買/
2021/09/17	0	0.00	10	77.20	77.20	-10	1,007	-0.99%
2021/09/16	6	67.92	25	69.42	70.20	-19	1,003	-1.90%
2021/09/15	14	64.71	10	64.01	63.90	4	979	0.41%
2021/09/14	47	67.16	52.1	65.81	63.80	-5.1	964	-0.53%
2021/09/13	23.1	65.38	35.1	65.91	67.20	-12	924	-1.30%
2021/09/10	20.2	60.10	13	59.17	61.40	7.2	875	0.82%
2021/09/09	34	60.99	54.3	61.54	62.20	-20.3	848	-2.39%
2021/09/08	9	57.13	4	57.23	56.60	5	806	0.62%
2021/09/07	11	57.64	15.4	57.60	56.90	-4.3	796	-0.55%
2021/09/06	1	57.10	2.1	57.22	55.70	-1.1	778	-0.13%
2021/09/03	8	55.93	9	55.70	55.00	-1	766	-0.13%
2021/09/02	72.1	57.75	59.5	57.25	57.00	12.6	756	1.66%
2021/09/01	41.2	54.77	39.4	54.63	57.00	1.7	702	0.25%
2021/08/31	5	51.20	6.2	51.34	51.90	-1.2	656	-0.18%
2021/08/30	16	47.71	7	47.66	47.25	9	642	1.40%
2021/08/27	11	45.82	4	46.48	45.65	7	635	1.10%
2021/08/26	5	47.87	4	46.50	46.50	1	627	0.16%
2021/08/25	2	44.28	3.1	44.90	44.40	-1.1	607	-0.18%
2021/08/24	3.3	45.95	1	45.85	43.00	2.3	597	0.39%
2021/08/23	14	48.10	5	46.99	46.50	9	582	1.55%
2021/08/20	1.1	44.15	9.8	47.16	47.50	-8.8	559	-1.56%
2021/08/19	8	44.86	3	45.87	43.20	5	543	0.92%
2021/08/18	7	45.88	5.3	46.39	48.00	1.7	529	0.32%
2021/08/17	4.1	49.24	4	49.28	46.55	0.1	503	0.02%
2021/08/16	6.2	53.13	4.1	54.35	51.70	2.2	481	0.45%
2021/08/13	1	59.01	1	62.10	57.40	0	468	0.00%
2021/08/12	2.2	59.25	4	59.25	58.30	-1.8	444	-0.40%
2021/08/11	8.4	63.67	18.1	67.28	61.20	-9.7	434	-2.22%
2021/08/10	11.1	63.35	30	62.93	66.20	-18.9	414	-4.56%
2021/08/09	6.3	65.11	8	62.68	62.60	-1.7	388	-0.43%
2021/08/06	7.3	65.28	20	69.70	69.50	-12.7	368	-3.45%
2021/08/05	2	64.75	51	65.46	66.50	-49	347	-14.09%
2021/08/04	8	59.24	4	60.30	60.50	4	326	1.22%
2021/08/03	8	59.55	6	61.48	61.00	2	315	0.64%
2021/08/02	0	0.00	59.6	58.26	58.90	-59.6	294	-20.22%
2021/07/30	0.1	55.00	16	54.40	53.60	-16	274	-5.82%
2021/07/29	5.8	53.33	15	55.46	53.00	-9.2	261	-3.54%
2021/07/28	6	49.55	5	48.95	52.50	1	242	0.41%
2021/07/27	1	48.80	22	48.80	48.80	-21	218	-9.62%
2021/07/26	0.7	45.22	6.2	45.44	44.40	-5.5	197	-2.79%
2021/07/23	0	0.00	32	44.27	45.00	-32	187	-17.07%
2021/07/22	10.6	42.93	27	42.42	42.60	-16.4	171	-9.55%
2021/07/21	25	41.37	22.1	41.57	42.60	2.9	155	1.86%
2021/07/20	4.2	38.75	41	38.75	38.75	-36.8	115	-31.91%
2021/07/16	5	31.33	3	31.70	32.05	2	95	2.09%
2021/07/15	16	31.55	0	0.00	31.65	16	95	16.69%
2021/07/14	1	31.80	0	0.00	31.90	1	96	1.04%
2021/07/13	2	31.50	0	0.00	32.30	2	96	2.06%
2021/07/12	2	31.53	0	0.00	32.00	2	96	2.08%
2021/07/08	1.1	30.69	0	0.00	31.85	1.1	106	1.05%
2021/07/05	3	31.93	0	0.00	32.20	3	118	2.53%
2021/06/30	1	31.85	0	0.00	32.30	1	122	0.81%
2021/06/29	1	31.90	0	0.00	31.75	1	123	0.81%
2021/06/28	4	32.28	0.5	31.90	32.05	3.5	123	2.81%
2021/06/22	2	32.38	1	32.25	32.20	1	123	0.81%
2021/06/21	1	32.10	0	0.00	32.50	1	123	0.81%
2021/06/18	15	32.93	0	0.00	32.50	15	123	12.18%
2021/06/15	0	0.00	1	33.50	33.55	-1	124	-0.80%
2021/06/02	0	0.00	1	33.75	33.80	-1	124	-0.81%
2021/05/28	1	33.65	0	0.00	33.25	1	124	0.80%
2021/05/27	2	33.40	0	0.00	33.90	2	124	1.61%
2021/05/18	0	0.00	1	34.00	34.25	-1	127	-0.79%
2021/05/12	0	0.00	1	33.80	31.40	-1	122	-0.82%
2021/05/07	0	0.00	2	34.15	33.80	-2	119	-1.68%
2021/05/06	2	35.20	0	0.00	34.90	2	118	1.69%
2021/05/05	0	0.00	2	34.95	35.20	-2	117	-1.70%
2021/04/27	5	39.11	3	37.67	37.80	2	110	1.81%
2021/04/26	0	0.00	3	37.80	39.00	-3	107	-2.80%
2021/04/23	1	35.10	4	35.49	35.50	-3	97	-3.09%
2021/04/22	5	32.22	0	0.00	33.00	5	86	5.85%
2021/04/21	0	0.00	2	32.85	32.55	-2	85	-2.35%
2021/04/19	3	35.50	2.1	34.20	34.15	0.9	84	1.07%
2021/04/16	1	34.30	0	0.00	34.30	1	84	1.18%
2021/04/14	5	35.44	4	34.64	33.55	1	81	1.22%
2021/04/13	5.1	35.74	4	36.20	36.40	1.1	73	1.49%
2021/04/12	1	33.00	0	0.00	33.10	1	63	1.58%
2021/04/09	0	0.00	1	30.15	30.10	-1	58	-1.71%
2021/04/06	1	30.65	2	30.60	30.35	-1	56	-1.78%
2021/03/30	0	30.55	3	30.50	30.70	-3	57	-5.18%
2021/03/26	0	0.00	1	31.00	30.95	-1	59	-1.68%
2021/03/25	0	0.00	1	30.05	31.15	-1	60	-1.65%
2021/03/23	0.3	30.00	0	0.00	30.05	0.3	59	0.56%
2021/03/22	0	0.00	1	30.30	30.15	-1	59	-1.68%
2021/03/18	1	30.60	0	0.00	30.85	1	57	1.74%
2021/03/10	0	0.00	1	30.95	31.45	-1	59	-1.67%
2021/03/09	0	0.00	0	30.75	31.45	0	60	-0.02%
2021/03/05	0	0.00	2	30.78	30.50	-2	65	-3.06%
2021/03/04	1	32.00	1	32.35	31.95	0	69	0.00%
2021/03/03	0	0.00	2	31.88	32.00	-2	76	-2.63%
2021/03/02	0.2	31.55	0	0.00	31.95	0.2	80	0.26%
2021/02/26	0	0.00	1	31.90	31.75	-1	84	-1.19%
2021/02/24	1	32.50	1	32.85	32.25	0	88	0.00%
2021/02/22	2	32.45	0	0.00	32.65	2	90	2.20%
2021/02/17	0	0.00	1	31.35	31.80	-1	100	-1.00%
2021/02/05	2	30.03	2	30.03	30.20	0	101	0.00%
2021/02/01	1	30.35	2	30.28	30.00	-1	101	-0.99%
2021/01/29	0	0.00	3	31.03	31.05	-3	100	-2.97%
2021/01/27	0	0.00	2	30.50	30.75	-2	100	-1.98%
2021/01/26	0	0.00	2	30.40	30.60	-2	101	-1.96%
2021/01/19	0	0.00	1	30.50	30.95	-1	104	-0.96%
2021/01/18	0	0.00	1	29.70	29.90	-1	105	-0.95%
2021/01/14	1	32.15	0	0.00	32.05	1	104	0.96%
2021/01/12	0	0.00	3	32.52	32.35	-3	104	-2.88%
2021/01/11	0	32.30	0	0.00	32.25	0	103	0.01%
2021/01/08	1	30.40	0	0.00	30.95	1	102	0.98%
2021/01/05	1	31.75	1	31.75	31.55	0	101	0.00%
2020/12/30	1	31.00	1	32.00	32.00	0	103	0.00%
2020/12/29	1	31.15	0	0.00	31.20	1	103	0.97%
2020/12/24	0	0.00	1	32.40	32.10	-1	102	-0.98%
2020/12/21	1	32.50	0	0.00	33.25	1	103	0.96%
2020/12/17	1	33.75	0	0.00	34.45	1	106	0.94%
2020/12/16	1	34.80	0	0.00	34.70	1	109	0.91%
2020/12/11	2	33.15	2	33.98	34.35	0	118	0.00%
2020/12/10	5	33.80	1	33.90	33.55	4	121	3.28%
2020/12/09	5	34.63	5	34.47	34.75	0	122	0.00%
2020/12/08	1	36.10	0	0.00	35.95	1	124	0.80%
2020/12/07	5	35.93	4	35.95	36.00	1	125	0.80%
2020/12/03	0.3	35.22	1.1	35.36	34.90	-0.8	129	-0.62%
2020/12/02	2	36.15	1	35.70	35.60	1	131	0.76%
2020/12/01	2	37.70	5	38.28	37.90	-3	135	-2.22%
2020/11/30	4	38.64	0	0.00	39.50	4	135	2.95%
2020/11/27	5	37.07	9	37.21	37.30	-4	136	-2.94%
2020/11/26	1	34.40	1	34.30	35.15	0	153	0.00%
2020/11/24	0	0.00	1	31.90	31.65	-1	162	-0.62%
2020/11/20	2	29.88	0	0.00	29.30	2	161	1.24%
2020/11/19	0	0.00	3	30.50	30.50	-3	161	-1.85%
2020/11/18	2	30.80	0	0.00	30.85	2	167	1.20%
2020/11/17	3	31.40	2	31.20	30.60	1	174	0.57%
2020/11/13	1.1	34.85	0	0.00	34.80	1.1	191	0.58%
2020/11/02	0	0.00	1	36.90	36.15	-1	322	-0.31%
2020/10/30	0	0.00	2	36.60	36.90	-2	344	-0.58%
2020/10/29	1	35.75	0	0.00	35.30	1	403	0.25%
2020/10/28	1	35.40	0	0.00	35.05	1	417	0.24%
2020/10/27	1	35.55	2	35.15	35.80	-1	451	-0.22%
2020/10/26	2	36.60	0	0.00	36.00	2	460	0.43%
2020/10/22	1	37.60	0	0.00	37.80	1	509	0.20%
2020/10/20	1	38.50	0	0.00	38.15	1	630	0.16%
2020/10/15	0.1	37.80	0	0.00	38.25	0.1	751	0.01%
2020/10/13	0.1	38.45	0	0.00	38.40	0.1	885	0.01%
2020/10/12	1	39.05	0	0.00	39.10	1	931	0.11%
2020/10/08	0.1	38.70	1	39.65	39.00	-0.9	950	-0.09%
2020/10/06	0.1	38.90	1	39.20	38.85	-0.9	980	-0.09%
2020/09/30	0	0.00	2	38.00	38.25	-2	981	-0.20%
2020/09/29	1	38.10	0	0.00	38.20	1	988	0.10%
2020/09/28	0	0.00	1	37.40	37.20	-1	990	-0.10%
2020/09/25	3	36.87	0	0.00	36.20	3	993	0.30%
2020/09/23	5	39.19	5	38.80	38.50	0	1,003	0.00%
2020/09/22	1	38.30	0	0.00	38.10	1	1,012	0.10%
2020/09/21	0	0.00	2	40.00	39.00	-2	1,019	-0.20%
2020/09/18	2.1	40.20	0	0.00	40.00	2.1	1,029	0.20%
2020/09/17	0	40.70	1	41.35	40.85	-1	1,027	-0.10%
2020/09/16	0	0.00	1	42.60	41.90	-1	1,027	-0.10%
2020/09/15	0	0.00	4	41.75	42.90	-4	1,024	-0.39%
2020/09/09	2	40.93	1	40.55	40.90	1	1,033	0.10%
2020/09/08	1	40.30	0	0.00	40.55	1	1,037	0.10%
2020/09/07	3	40.57	2	41.10	40.25	1	1,046	0.10%
2020/09/04	1.1	41.93	0	0.00	42.20	1.1	1,045	0.11%
2020/09/03	0.1	44.15	0	0.00	44.30	0.1	1,041	0.01%
2020/09/01	4	45.55	1	46.20	44.10	3	1,033	0.29%
2020/08/31	0	0.00	3	44.20	44.20	-3	1,010	-0.30%
2020/08/28	0	0.00	2	40.65	42.00	-2	999	-0.20%
2020/08/26	0	0.00	2	39.10	39.00	-2	990	-0.20%
2020/08/25	0	0.00	1	38.60	39.00	-1	988	-0.10%
2020/08/24	0	0.00	1	38.95	38.60	-1	984	-0.10%
2020/08/21	3	39.98	0	0.00	41.00	3	978	0.31%
2020/08/20	1	37.50	4	37.23	37.35	-3	968	-0.31%
2020/08/19	3	40.85	0	0.00	39.55	3	953	0.31%
2020/08/17	3	43.70	2	43.45	43.00	1	938	0.11%
2020/08/14	7	44.41	21	44.89	43.80	-14	928	-1.51%
2020/08/13	12	47.96	1	47.85	46.90	11	910	1.21%
2020/08/12	2	45.86	1	45.75	46.90	1	902	0.11%
2020/08/11	10	50.43	0	0.00	46.65	10	886	1.13%
2020/08/10	4	49.35	0	0.00	49.20	4	867	0.46%
2020/08/07	4	51.35	0	0.00	51.50	4	850	0.47%
2020/08/06	28	53.92	18	53.38	52.50	10	837	1.19%
2020/08/05	8	51.99	2	52.30	52.50	6	810	0.74%
2020/08/04	2	53.70	7	54.30	53.80	-5	789	-0.63%
2020/08/03	5	50.80	1	50.00	50.20	4	730	0.55%
2020/07/31	2	50.30	14	50.84	51.00	-12	715	-1.68%
2020/07/30	4	48.23	1	48.30	47.85	3	680	0.44%
2020/07/29	10	49.18	8	48.59	49.00	2	672	0.30%
2020/07/28	9	48.29	4	48.55	46.65	5	648	0.77%
2020/07/27	13	50.34	5	49.98	49.85	8	622	1.28%
2020/07/24	40	51.97	40	50.80	53.80	0	583	0.00%
2020/07/23	20	48.38	18	48.76	50.00	2	501	0.40%
2020/07/22	2	43.88	4	44.71	45.50	-2	444	-0.45%
2020/07/21	4	41.56	12	42.27	42.90	-8	417	-1.92%
2020/07/20	5	38.70	15	38.13	39.50	-10	381	-2.62%
2020/07/17	53	44.66	55	44.32	39.50	-2	358	-0.56%
2020/07/16	10	41.61	8	41.92	43.55	2	248	0.80%
2020/07/15	15	39.58	9	39.55	39.60	6	202	2.96%
2020/07/14	1	39.05	7	38.91	39.15	-6	182	-3.28%
2020/07/13	0	0.00	1	37.15	37.15	-1	154	-0.65%
2020/07/09	0	0.00	3	35.13	34.35	-3	150	-2.00%
2020/07/08	0	0.00	2	37.00	34.90	-2	148	-1.35%
2020/07/07	1	35.70	0	0.00	35.25	1	141	0.71%
2020/07/06	2	37.75	0	0.00	37.70	2	138	1.45%
2020/07/02	3	39.17	0	0.00	38.95	3	128	2.33%
2020/07/01	0	0.00	18	39.60	39.60	-18	121	-14.84%
2020/06/30	3	39.63	27	39.76	39.50	-24	111	-21.51%
2020/06/29	0	0.00	18	39.36	39.60	-18	104	-17.26%
2020/06/24	0	0.00	16	37.32	37.35	-16	90	-17.61%
2020/06/22	0	0.00	1	37.00	36.50	-1	88	-1.13%
2020/06/19	2	39.10	0	0.00	38.40	2	87	2.30%
2020/06/18	3	37.80	2	37.98	38.30	1	79	1.26%
2020/06/16	0	0.00	2	36.45	35.20	-2	72	-2.75%
2020/06/15	2	37.70	2	37.30	36.95	0	68	0.00%
2020/06/12	4	33.81	7	34.28	36.30	-3	63	-4.70%
2020/06/08	1	23.85	1	25.35	25.35	0	48	0.00%
2020/06/01	7	22.90	0	0.00	22.90	7	47	14.84%
2020/05/13	0	0.00	3	21.90	21.60	-3	44	-6.68%
2020/05/12	3	21.00	0	0.00	21.50	3	44	6.69%
2020/04/06	0	0.00	1	23.75	24.10	-1	36	-2.76%
2020/03/30	1	25.20	0	0.00	25.20	1	33	2.96%
2020/03/19	1	17.10	0	0.00	18.50	1	35	2.84%
2020/03/13	1	20.25	0	0.00	20.85	1	34	2.87%
2020/02/26	1	28.50	3	28.55	28.80	-2	40	-4.96%
2020/01/20	1	36.35	1	35.45	35.50	0	56	0.00%
2019/12/31	1	37.50	0	0.00	38.95	1	53	1.86%
2019/11/15	0	0.00	14	38.43	38.05	-14	37	-36.99%
2019/11/14	2	39.15	0	0.00	38.00	2	36	5.54%
2019/11/11	0	0.00	1	35.40	35.40	-1	24	-4.04%
2019/11/06	0	0.00	1	32.00	32.60	-1	21	-4.68%
2019/09/24	2	32.70	0	0.00	33.25	2	13	14.48%
2019/09/12	2	34.00	0	0.00	34.15	2	13	15.31%
2019/08/29	2	31.90	0	0.00	33.20	2	12	16.15%
2019/08/23	1	36.00	0	0.00	36.70	1	10	9.12%
2019/08/21	1	37.00	0	0.00	36.80	1	10	9.12%
2019/08/20	1	37.00	0	0.00	37.70	1	10	9.15%
2019/06/14	2	45.75	2	42.15	42.15	0	15	0.00%
2019/03/21	0	0.00	1	47.05	47.20	-1	26	-3.80%
2019/03/18	1	48.95	0	0.00	47.85	1	27	3.67%
2019/02/21	1	39.50	0	0.00	38.90	1	15	6.43%
2019/01/10	1	40.00	0	0.00	40.00	1	14	6.86%
2019/01/09	1	40.70	0	0.00	40.85	1	14	6.77%
2019/01/02	0	0.00	1	41.10	42.35	-1	14	-6.70%
2018/12/25	1	41.00	0	0.00	43.15	1	15	6.56%
2018/12/19	1	43.45	0	0.00	42.75	1	15	6.60%
2018/12/18	1	44.00	0	0.00	43.95	1	15	6.64%
2018/12/04	0	0.00	1	47.00	46.95	-1	16	-6.12%
2018/11/29	0	0.00	2	43.80	44.05	-2	15	-13.19%
2018/11/19	0	0.00	1	42.95	44.45	-1	15	-6.60%
2018/11/01	1	43.45	0	0.00	45.95	1	15	6.28%
2018/10/30	1	44.00	0	0.00	44.40	1	15	6.62%
2018/08/28	0	0.00	6	48.10	48.75	-6	64	-9.23%
2018/08/27	1	48.85	0	0.00	48.80	1	68	1.47%
2018/08/15	1	48.85	0	0.00	48.80	1	98	1.01%
2018/08/13	2	47.60	2	47.65	49.15	0	99	0.00%
2018/08/08	2	49.25	0	0.00	49.65	2	101	1.97%
2018/07/31	0	0.00	11	47.05	47.30	-11	116	-9.41%
2018/07/27	11	47.90	11	47.00	47.95	0	117	0.00%
2018/07/26	0	0.00	4	48.05	48.05	-4	129	-3.09%
2018/07/19	1	43.60	0	0.00	44.85	1	155	0.64%
2018/07/16	0	0.00	1	48.15	48.50	-1	158	-0.63%
2018/07/06	8	47.15	0	0.00	48.70	8	160	4.99%
2018/07/04	7	48.95	0	0.00	48.85	7	161	4.33%
2018/06/28	4	48.28	0	0.00	49.95	4	161	2.48%
2018/06/25	2	50.00	0	0.00	49.70	2	158	1.26%
2018/06/21	3	48.70	0	0.00	49.90	3	156	1.92%
2018/06/20	5	53.04	0	0.00	48.70	5	152	3.28%
2018/06/14	4	49.09	0	0.00	48.95	4	136	2.93%
2018/05/28	1	47.85	0	0.00	47.85	1	105	0.95%
2018/05/17	1	34.50	1	35.30	36.00	0	91	0.00%
2018/05/11	2	39.40	0	0.00	38.70	2	77	2.57%
2018/05/10	0	0.00	1	43.00	43.00	-1	71	-1.40%
2018/05/09	1	39.10	0	0.00	39.10	1	70	1.42%
2018/05/03	2	26.80	0	0.00	26.80	2	68	2.93%
2018/04/25	1	20.05	0	0.00	20.30	1	30	3.23%
2018/03/28	1	18.25	0	0.00	18.20	1	19	5.09%