鈺邦 (6449)-國泰-敦南券商分點個股進出

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

鈺邦

(6449)

可現股當沖

股價
147.0
漲跌
▼0.5
漲幅
-0.34%
成交量
263張
產業
上市電子零組件類股▲1.88%
216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

鈺邦 (6449)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	6.8	149.11	4.1	148.14	147.00	2.7	1,575	0.17%
2024/11/21	2.1	147.48	13	147.00	147.50	-10.9	1,600	-0.68%
2024/11/20	2.6	144.71	4	146.13	145.50	-1.4	1,756	-0.08%
2024/11/19	7	145.50	11.4	144.60	147.00	-4.3	1,804	-0.24%
2024/11/18	16.8	142.85	11.5	143.35	142.50	5.3	1,820	0.29%
2024/11/15	3.2	147.28	12	147.25	146.50	-8.8	1,850	-0.48%
2024/11/14	16	146.08	2.3	146.94	146.00	13.8	1,907	0.72%
2024/11/13	6	150.42	9.6	151.27	149.50	-3.5	1,944	-0.18%
2024/11/12	21.3	150.04	6.1	149.67	148.50	15.2	1,956	0.78%
2024/11/11	1.1	155.05	6.7	155.36	154.50	-5.6	1,965	-0.28%
2024/11/08	7.6	154.63	10.6	153.42	152.50	-3	1,984	-0.15%
2024/11/07	22.1	155.07	12.2	155.35	154.00	9.9	2,026	0.49%
2024/11/06	11.3	151.11	18	151.97	152.00	-6.8	2,088	-0.32%
2024/11/05	11.3	148.32	3	148.18	147.00	8.2	2,117	0.39%
2024/11/04	7	150.65	2	151.75	152.00	5	2,178	0.23%
2024/11/01	10.2	150.94	9	150.89	153.00	1.2	2,184	0.06%
2024/10/30	13.4	145.77	45.8	147.94	148.50	-32.5	2,204	-1.47%
2024/10/29	50.2	144.63	79.5	142.72	142.00	-29.3	2,211	-1.33%
2024/10/28	13.5	152.58	6.1	153.34	153.50	7.4	2,210	0.33%
2024/10/25	21.7	153.11	19	153.37	156.50	2.7	2,241	0.12%
2024/10/24	36.5	153.56	15.2	152.63	151.50	21.3	2,264	0.94%
2024/10/23	27.6	159.25	11.2	159.45	158.00	16.4	2,265	0.73%
2024/10/22	6.1	160.47	4	160.88	161.50	2.1	2,277	0.09%
2024/10/21	7.7	162.21	11.1	163.32	161.50	-3.4	2,311	-0.15%
2024/10/18	19.2	161.08	12	161.13	160.50	7.2	2,349	0.31%
2024/10/17	29.7	159.81	23.5	160.50	162.50	6.1	2,428	0.25%
2024/10/16	58.7	165.91	30.9	164.58	163.00	27.8	2,532	1.10%
2024/10/15	29.6	173.22	21	172.72	173.00	8.7	2,761	0.31%
2024/10/14	57.8	172.06	106.6	172.77	175.50	-48.7	2,873	-1.70%	大賣/
2024/10/11	8.1	167.04	16.4	166.75	167.00	-8.2	2,956	-0.28%
2024/10/09	23.8	166.50	43.9	165.17	165.50	-20.1	3,053	-0.66%
2024/10/08	17.3	165.63	68.7	165.46	168.00	-51.4	3,066	-1.68%
2024/10/07	27.6	162.65	43.7	163.02	163.00	-16.1	3,079	-0.52%
2024/10/04	11.6	153.26	11	152.41	155.00	0.6	3,120	0.02%
2024/10/01	51.5	158.34	41	157.50	155.50	10.5	3,172	0.33%
2024/09/30	29.2	162.50	29.2	162.41	160.50	0.1	3,211	0.00%
2024/09/27	90.2	167.34	74.6	165.64	164.00	15.6	3,266	0.48%
2024/09/26	42.8	170.39	26.2	169.03	170.00	16.6	3,260	0.51%
2024/09/25	68.7	169.03	70	169.18	169.50	-1.3	3,265	-0.04%
2024/09/24	24.2	162.86	20.2	164.34	162.00	4	3,274	0.12%
2024/09/23	17.4	162.79	18.1	162.39	162.50	-0.6	3,300	-0.02%
2024/09/20	24.9	166.54	22.2	164.87	165.50	2.7	3,395	0.08%
2024/09/19	26.2	164.35	48.6	166.61	167.00	-22.4	3,476	-0.64%
2024/09/18	86.3	164.09	21.2	161.59	160.00	65.2	3,626	1.80%
2024/09/16	32.1	166.26	48	167.59	169.50	-15.9	3,747	-0.43%
2024/09/13	37.6	159.49	56.8	161.10	163.00	-19.2	3,780	-0.51%
2024/09/12	22.1	156.99	62.3	157.72	158.50	-40.2	3,879	-1.04%
2024/09/11	25.9	149.63	18.1	149.63	148.50	7.8	4,030	0.19%
2024/09/10	60.8	155.48	19.1	154.63	151.50	41.8	4,050	1.03%
2024/09/09	40.1	159.79	47.1	160.81	159.00	-7	4,125	-0.17%
2024/09/06	25.3	161.75	49.7	161.30	162.50	-24.4	4,148	-0.59%
2024/09/05	52.6	159.01	35.2	158.23	154.50	17.4	4,132	0.42%
2024/09/04	103.4	162.08	40.2	162.00	159.00	63.2	4,143	1.53%	大買/
2024/09/03	265	174.04	146.1	171.22	170.00	118.9	4,117	2.89%	大買/大賣/鉅額交易
2024/09/02	121.2	173.94	176.4	173.89	174.50	-55.1	4,149	-1.33%	大買/大賣/
2024/08/30	47.6	164.11	52.7	165.52	165.50	-5.1	4,127	-0.12%
2024/08/29	28	163.56	73.1	162.83	165.00	-45.2	4,131	-1.09%
2024/08/28	38.8	161.40	10.7	160.68	159.00	28	4,119	0.68%
2024/08/27	18.3	160.12	22.4	160.86	163.00	-4.1	4,130	-0.10%
2024/08/26	58.2	160.99	51.5	161.67	159.00	6.8	4,157	0.16%
2024/08/23	43.3	156.50	24.8	157.75	158.50	18.5	4,161	0.44%
2024/08/22	188.6	162.12	144.1	160.04	158.00	44.6	4,157	1.07%	大買/大賣/
2024/08/21	36.5	163.75	122.6	165.04	167.50	-86.1	4,070	-2.12%	大賣/
2024/08/20	34.4	162.62	23	162.26	161.50	11.4	4,035	0.28%
2024/08/19	78.8	164.76	54.1	164.65	163.00	24.7	4,033	0.61%
2024/08/16	78.3	162.82	57.9	163.54	163.00	20.4	4,004	0.51%
2024/08/15	38.5	154.82	65.2	154.23	156.50	-26.7	3,950	-0.67%
2024/08/14	23	148.15	19.2	148.85	146.00	3.8	3,924	0.10%
2024/08/13	19	146.13	12.1	146.30	146.50	7	3,926	0.18%
2024/08/12	32.4	146.16	47	146.13	144.50	-14.6	3,953	-0.37%
2024/08/09	57.8	149.46	55.8	150.59	148.00	2	3,984	0.05%
2024/08/08	45.4	143.11	46.5	141.07	142.00	-1.1	3,963	-0.03%
2024/08/07	9.3	129.63	23.2	130.80	135.50	-13.9	3,924	-0.35%
2024/08/06	66.8	125.95	40.4	125.29	123.50	26.4	3,910	0.68%
2024/08/05	17.1	137.29	6.6	137.02	137.00	10.6	3,876	0.27%
2024/08/02	43.6	159.01	42.3	155.18	152.00	1.4	3,935	0.03%
2024/08/01	36.4	160.59	35.2	161.56	161.00	1.1	4,002	0.03%
2024/07/31	76.4	157.94	60	156.26	152.50	16.4	4,065	0.40%
2024/07/30	30.2	151.56	46.2	150.31	158.50	-16.1	4,075	-0.39%
2024/07/29	35.1	148.94	45.2	146.02	144.50	-10.1	4,068	-0.25%
2024/07/26	33.6	153.27	27	153.06	153.00	6.6	4,082	0.16%
2024/07/23	44.5	164.00	24.4	164.71	162.00	20.1	4,205	0.48%
2024/07/22	34.5	159.57	53.7	161.13	163.50	-19.3	4,285	-0.45%
2024/07/19	78.2	168.81	54.3	169.31	164.00	24	4,328	0.55%
2024/07/18	177.7	168.72	95.8	167.87	166.50	81.8	4,321	1.89%	大買/
2024/07/17	199.1	190.35	196.4	187.60	181.50	2.6	4,279	0.06%	大買/大賣/
2024/07/16	361.5	191.19	329.7	193.58	192.50	31.8	4,156	0.77%	大買/大賣/
2024/07/15	92.5	177.11	182.7	180.55	184.50	-90.2	3,897	-2.31%	大賣/
2024/07/12	173.8	172.29	176.4	172.51	168.00	-2.5	3,755	-0.07%	大買/大賣/
2024/07/11	88.8	167.59	92.6	168.99	168.00	-3.8	3,624	-0.10%
2024/07/10	45.4	161.69	66	163.30	162.50	-20.6	3,522	-0.58%
2024/07/09	71.3	158.33	31.4	157.65	160.50	39.9	3,501	1.14%
2024/07/08	82	160.30	108.1	161.32	160.00	-26.1	3,489	-0.75%	大賣/
2024/07/05	101.2	155.30	77	156.14	158.00	24.2	3,431	0.70%	大買/
2024/07/04	133.5	163.63	93.2	163.36	159.50	40.3	3,369	1.19%	大買/
2024/07/03	65.2	161.32	100.9	162.60	165.00	-35.7	3,313	-1.08%
2024/07/02	24.9	157.88	21.2	158.89	156.50	3.7	3,264	0.11%
2024/07/01	60.3	157.97	37.1	157.77	157.00	23.2	3,266	0.71%
2024/06/28	52.6	159.28	64.4	159.81	162.50	-11.8	3,255	-0.36%
2024/06/27	63.2	160.75	47.7	160.81	160.00	15.5	3,212	0.48%
2024/06/26	128	162.73	134.2	162.86	163.50	-6.1	3,173	-0.19%	大買/大賣/
2024/06/25	145.6	158.95	128.8	158.10	157.50	16.9	3,073	0.55%	大買/大賣/
2024/06/24	311.8	167.98	257.3	167.34	157.00	54.5	2,968	1.84%	大買/大賣/
2024/06/21	208.3	154.37	240.7	156.09	162.50	-32.4	2,791	-1.16%	大買/大賣/
2024/06/20	84.5	142.20	129.5	143.68	148.00	-45	2,640	-1.71%	大賣/
2024/06/19	255	142.79	149.5	137.36	136.50	105.5	2,559	4.12%	大買/大賣/鉅額交易
2024/06/18	242.3	147.30	223.7	147.19	148.00	18.5	2,443	0.76%	大買/大賣/
2024/06/17	10	144.45	45.3	149.04	150.00	-35.3	2,274	-1.55%
2024/06/14	48.2	133.27	109.3	133.87	136.50	-61.1	2,241	-2.72%	大賣/
2024/06/13	21.9	124.03	45.6	125.24	124.50	-23.8	2,136	-1.11%
2024/06/12	6	118.50	7	119.22	119.50	-1	2,095	-0.05%
2024/06/11	47.5	118.78	26.2	118.26	118.50	21.4	2,090	1.02%
2024/06/07	13.9	124.18	17.2	123.57	124.00	-3.4	2,058	-0.16%
2024/06/06	92.7	126.25	110.5	126.67	126.00	-17.7	2,034	-0.87%	大賣/
2024/06/05	85.5	124.06	60	123.43	120.00	25.5	1,923	1.33%
2024/06/04	27.4	121.92	28.9	122.05	122.00	-1.5	1,853	-0.08%
2024/06/03	24.2	118.15	9.7	118.13	117.00	14.5	1,828	0.79%
2024/05/31	31.6	119.87	16.5	119.85	117.00	15.1	1,813	0.83%
2024/05/30	51.6	121.82	42.4	120.76	121.00	9.3	1,792	0.52%
2024/05/29	23.3	122.78	48.2	123.34	124.00	-24.8	1,773	-1.40%
2024/05/28	37.4	120.51	44	120.33	120.00	-6.7	1,787	-0.37%
2024/05/27	81	120.12	62.6	122.40	118.50	18.4	1,776	1.03%
2024/05/24	7	112.87	8.1	113.21	113.50	-1.1	1,707	-0.07%
2024/05/23	22.2	111.61	12.4	111.23	110.00	9.8	1,694	0.58%
2024/05/22	13	114.46	2	115.00	114.00	11	1,685	0.66%
2024/05/21	16.5	115.98	27.1	116.08	114.50	-10.5	1,681	-0.63%
2024/05/20	21.1	116.57	17	117.15	116.50	4.1	1,675	0.24%
2024/05/17	36	120.63	53.2	120.40	118.00	-17.2	1,655	-1.04%
2024/05/16	70.3	121.84	82	123.04	119.50	-11.6	1,645	-0.71%
2024/05/15	83.4	121.09	82.2	120.98	121.00	1.2	1,602	0.08%
2024/05/14	41.4	114.39	34.4	115.26	115.00	7	1,554	0.45%
2024/05/13	64	111.53	67	111.15	111.50	-3	1,525	-0.20%
2024/05/10	44	114.95	39	114.08	114.00	5	1,492	0.33%
2024/05/09	72.1	116.68	52.2	116.20	116.50	19.9	1,467	1.36%
2024/05/08	110.8	117.20	127.6	117.51	121.50	-16.7	1,425	-1.17%	大買/大賣/
2024/05/07	112.4	117.65	74.3	116.94	115.50	38.1	1,351	2.82%	大買/
2024/05/06	204.5	133.80	91.1	130.75	126.50	113.3	1,250	9.06%	大買/鉅額交易
2024/05/03	4	133.75	34.8	134.07	135.00	-30.8	1,149	-2.68%
2024/05/02	19.2	122.51	16.3	123.37	123.00	2.9	1,102	0.26%
2024/04/30	64	127.09	55.8	127.75	124.00	8.2	1,068	0.77%
2024/04/29	146.3	131.07	153.2	129.73	131.00	-6.9	1,012	-0.68%	大買/大賣/
2024/04/26	126.7	125.01	128.7	126.65	129.50	-2	861	-0.24%	大買/大賣/
2024/04/25	74	110.71	77	113.59	118.00	-3	749	-0.40%
2024/04/24	26	105.40	20	106.10	107.50	6	663	0.90%
2024/04/23	79.1	101.50	70.6	100.31	97.80	8.5	620	1.37%
2024/04/22	5.3	94.34	1.2	93.93	94.00	4.1	571	0.71%
2024/04/19	9	97.72	20	96.89	96.20	-11	555	-1.98%
2024/04/18	14.1	98.60	13.4	97.00	96.30	0.7	538	0.13%
2024/04/17	13	97.86	4	98.35	99.00	9	526	1.71%
2024/04/16	1	91.29	1.2	90.42	91.80	-0.2	506	-0.03%
2024/04/15	7	95.00	4	94.25	92.60	3	494	0.61%
2024/04/12	8.2	94.12	31.7	92.82	93.10	-23.5	480	-4.90%
2024/04/11	7	87.57	10.1	88.63	87.50	-3.1	443	-0.69%
2024/04/10	1.1	90.06	4	89.95	89.50	-2.9	438	-0.66%
2024/04/09	3	90.73	7	90.84	91.00	-4	434	-0.92%
2024/04/08	11.5	89.21	13	89.64	89.50	-1.5	424	-0.36%
2024/04/03	50.7	91.39	42	91.13	88.30	8.7	406	2.14%
2024/04/02	14	86.39	14.2	87.60	90.30	-0.2	374	-0.06%
2024/04/01	3	81.83	7.3	82.35	83.50	-4.3	346	-1.25%
2024/03/29	3	79.32	3	78.70	78.00	0	327	0.01%
2024/03/28	5.4	77.21	2.1	77.42	78.80	3.3	325	1.00%
2024/03/27	2	73.60	5.2	73.20	74.00	-3.1	316	-1.00%
2024/03/26	0	73.15	3	72.30	73.50	-3	315	-0.95%
2024/03/25	1	73.00	1	72.70	72.80	0	316	0.00%
2024/03/22	1	73.70	1	73.80	73.80	0	316	0.00%
2024/03/21	2	74.05	1	74.00	73.80	1	318	0.31%
2024/03/20	3	72.77	0	73.00	73.00	3	318	0.94%
2024/03/19	0.1	72.97	0	72.50	73.70	0.1	326	0.03%
2024/03/18	0	72.70	0	0.00	73.20	0	329	0.00%
2024/03/15	1	73.00	5.7	72.34	72.10	-4.7	329	-1.41%
2024/03/14	4	73.66	6.3	74.41	75.00	-2.3	324	-0.70%
2024/03/13	4	77.88	8	77.64	77.00	-4	318	-1.25%
2024/03/12	2.2	79.67	0	80.00	79.50	2.2	330	0.68%
2024/03/11	2	79.40	3.2	79.06	79.80	-1.2	329	-0.36%
2024/03/08	0	78.70	9	78.89	78.80	-9	327	-2.74%
2024/03/07	6.1	79.08	5	79.84	79.30	1.1	320	0.35%
2024/03/06	4.4	81.53	0	0.00	82.10	4.4	308	1.43%
2024/03/05	8.6	81.86	4	80.80	80.60	4.6	302	1.52%
2024/03/04	19.4	81.87	3	80.27	80.90	16.4	297	5.51%
2024/03/01	14.4	81.67	21.1	82.98	82.50	-6.7	274	-2.44%
2024/02/29	5.2	76.17	4.2	76.89	76.50	1	216	0.48%
2024/02/27	8	75.06	2	73.50	75.10	6	205	2.92%
2024/02/26	0	75.76	4.3	75.04	75.00	-4.3	203	-2.11%
2024/02/23	1	76.10	5	75.96	74.90	-4	202	-1.97%
2024/02/22	0	73.55	13	73.84	74.30	-13	196	-6.62%
2024/02/21	2	72.45	6	72.63	73.30	-4	194	-2.06%
2024/02/20	1	73.70	1	73.10	73.40	0	193	0.00%
2024/02/19	7	74.73	6	73.95	74.00	1	190	0.53%
2024/02/16	3.2	72.41	4	72.43	72.30	-0.9	182	-0.48%
2024/02/15	0	72.30	3.1	72.08	72.10	-3.1	177	-1.72%
2024/02/05	2	69.45	1	70.30	69.50	1	168	0.60%
2024/02/02	1	69.60	6	69.13	69.60	-5	167	-3.00%
2024/02/01	0	69.08	0	0.00	69.10	0	166	0.00%
2024/01/31	0	69.00	0	69.70	68.50	0	167	0.00%
2024/01/30	0.1	68.61	0	68.78	68.70	0.1	178	0.03%
2024/01/29	1	67.61	0.5	68.02	68.50	0.5	178	0.29%
2024/01/25	0	66.80	0	0.00	66.90	0	178	0.00%
2024/01/24	0	67.95	0	0.00	67.30	0	178	0.00%
2024/01/23	0	67.54	0	68.10	66.80	0	180	0.00%
2024/01/22	1	67.60	2	67.65	67.80	-1	177	-0.56%
2024/01/19	0	66.20	0	0.00	66.00	0	175	0.00%
2024/01/18	0	65.90	2	65.40	65.30	-2	173	-1.15%
2024/01/17	1.1	66.17	1	67.30	65.80	0.1	173	0.06%
2024/01/16	1	66.70	4	66.43	66.90	-3	174	-1.72%
2024/01/15	1	67.50	0	67.80	67.50	1	172	0.57%
2024/01/12	0	67.90	0	0.00	67.30	0	174	0.00%
2024/01/11	0	0.00	0	67.20	67.60	0	176	0.00%
2024/01/10	1	66.60	0	0.00	67.20	1	181	0.56%
2024/01/09	0	68.30	0	69.90	67.40	0	183	0.00%
2024/01/08	1	68.41	2	68.95	68.80	-1	185	-0.53%
2024/01/05	1.1	69.41	1	69.60	69.60	0.1	193	0.05%
2024/01/04	2	70.10	5	70.18	69.70	-3	197	-1.52%
2024/01/03	1	69.40	0	0.00	69.80	1	213	0.47%
2024/01/02	0.1	69.48	0.1	69.40	69.60	0	216	-0.01%
2023/12/29	0.1	68.70	0	0.00	69.50	0.1	219	0.02%
2023/12/28	1.1	68.62	0	69.90	68.60	1.1	222	0.49%
2023/12/27	1	69.00	2	68.85	69.00	-1	236	-0.42%
2023/12/26	0	0.00	2	68.60	68.80	-2	254	-0.79%
2023/12/22	0	0.00	0	68.40	68.70	0	261	0.00%
2023/12/21	0	0.00	0	67.90	68.40	0	266	0.00%
2023/12/20	0	0.00	1	66.73	68.40	-1	277	-0.37%
2023/12/19	1.5	67.37	2	67.75	67.00	-0.5	279	-0.18%
2023/12/18	3	69.27	1	70.20	68.70	2	284	0.70%
2023/12/15	6	71.27	1	70.20	70.50	5	294	1.70%
2023/12/14	9.1	71.03	3	71.59	70.70	6.1	295	2.05%
2023/12/13	0	69.90	3.4	69.55	69.90	-3.4	287	-1.17%
2023/12/12	0	68.20	0	0.00	68.20	0	289	0.00%
2023/12/11	1	68.80	0	0.00	68.80	1	303	0.34%
2023/12/08	1.1	69.41	2	68.60	68.70	-0.9	319	-0.28%
2023/12/07	21	70.73	14.1	69.38	68.60	6.9	325	2.13%
2023/12/06	1	66.90	0	0.00	67.90	1	318	0.31%
2023/12/05	0	0.00	0	66.70	66.70	0	346	-0.01%
2023/12/04	6.4	68.03	5	67.54	66.70	1.4	377	0.37%
2023/12/01	2.1	67.11	2	66.80	67.30	0.1	381	0.01%
2023/11/30	0.1	66.01	0	66.30	65.90	0	413	0.01%
2023/11/29	2	65.85	2	66.29	66.20	0	438	-0.01%
2023/11/27	0.1	64.30	1.4	64.19	63.70	-1.3	452	-0.29%
2023/11/24	2.2	64.09	2	64.15	64.30	0.2	451	0.05%
2023/11/22	0	0.00	2.6	64.51	64.60	-2.6	452	-0.57%
2023/11/21	0	64.93	8.1	64.36	64.10	-8.1	451	-1.79%
2023/11/20	3	64.00	9.3	64.10	64.00	-6.3	450	-1.40%
2023/11/17	5.2	63.00	1	62.60	62.70	4.2	450	0.93%
2023/11/16	1	63.80	2	63.55	63.50	-1	451	-0.22%
2023/11/15	3.1	64.26	0.1	65.00	63.90	3	462	0.65%
2023/11/14	0	66.10	0	0.00	63.70	0	462	0.00%
2023/11/13	0	64.76	0	0.00	63.20	0	463	0.01%
2023/11/10	0	0.00	1	63.50	63.20	-1	464	-0.22%
2023/11/09	4	63.73	10	63.67	63.90	-6	465	-1.29%
2023/11/08	4	63.60	9.1	63.37	63.00	-5	466	-1.08%
2023/11/07	26	62.38	1	61.60	61.60	25	466	5.37%
2023/11/06	0	64.00	0	0.00	64.50	0	466	0.00%
2023/11/03	2.1	63.36	6.4	63.61	63.50	-4.3	470	-0.91%
2023/11/01	1	63.19	1	62.30	62.10	0	507	0.00%
2023/10/31	1.1	61.71	0	65.63	62.00	1.1	508	0.22%
2023/10/30	1	64.10	1	64.10	63.90	0	508	0.00%
2023/10/27	0	0.00	4	63.38	63.10	-4	513	-0.78%
2023/10/25	2	65.25	0	0.00	64.40	2	518	0.39%
2023/10/24	2	63.30	0	0.00	64.40	2	520	0.38%
2023/10/23	1	62.90	0	0.00	63.10	1	526	0.19%
2023/10/20	0	63.00	0	0.00	63.50	0	551	0.00%
2023/10/19	0	0.00	3.1	62.00	63.40	-3.1	566	-0.54%
2023/10/18	0	63.26	0.2	63.43	62.80	-0.1	568	-0.02%
2023/10/17	0.1	64.50	0.7	65.20	64.50	-0.6	566	-0.11%
2023/10/16	0.1	64.60	2	64.25	64.40	-1.9	564	-0.33%
2023/10/13	1.3	65.65	3	64.90	64.60	-1.7	562	-0.30%
2023/10/12	4.3	67.87	2	68.20	67.80	2.3	552	0.42%
2023/10/11	11.3	69.20	21	69.91	67.20	-9.7	547	-1.77%
2023/10/06	16	74.27	6.1	74.05	74.50	10	531	1.87%
2023/10/05	1	73.80	22	73.45	73.10	-21	527	-3.98%
2023/10/04	6	71.73	1	71.90	72.20	5	526	0.95%
2023/10/03	17.4	73.35	2	74.10	72.70	15.4	527	2.91%
2023/10/02	3.1	75.54	13.3	75.19	76.50	-10.1	513	-1.97%
2023/09/28	1.1	72.09	1	72.60	72.40	0.1	494	0.02%
2023/09/27	0	70.50	3.3	70.66	71.50	-3.3	493	-0.66%
2023/09/26	4.2	73.27	0	0.00	71.60	4.2	488	0.85%
2023/09/25	3	74.17	14	74.74	74.80	-11	481	-2.29%
2023/09/22	2	71.40	6	71.80	72.50	-4	468	-0.86%
2023/09/21	8.2	71.11	9	71.16	70.90	-0.8	464	-0.17%
2023/09/20	30	73.65	3	73.63	73.00	27	456	5.92%
2023/09/19	3	71.53	3	72.47	71.80	0	443	0.00%
2023/09/18	0	0.00	12	72.18	71.90	-12	440	-2.73%
2023/09/15	7.1	73.44	5	72.26	72.20	2.1	436	0.48%
2023/09/14	12.1	74.45	4.1	74.65	74.70	8	429	1.86%
2023/09/13	6	73.30	4.1	73.39	74.20	1.9	413	0.46%
2023/09/12	6.1	71.80	2	70.35	70.90	4.1	394	1.04%
2023/09/11	1	70.20	10	70.13	70.80	-9	385	-2.34%
2023/09/08	22	73.65	16	72.30	70.90	6	375	1.61%
2023/09/07	16	73.63	18.3	73.46	71.80	-2.3	344	-0.66%
2023/09/06	3.3	71.80	3.1	72.16	71.70	0.2	312	0.07%
2023/09/05	55	73.76	61.2	72.77	72.50	-6.2	307	-2.03%
2023/09/04	44.1	71.31	28	71.70	70.70	16.1	274	5.87%
2023/09/01	4	69.38	11	68.31	69.50	-7	247	-2.83%
2023/08/31	0	64.80	0	0.00	64.90	0	230	0.00%
2023/08/29	1	62.60	0	0.00	62.70	1	231	0.43%
2023/08/28	2	63.45	3	63.50	63.10	-1	231	-0.43%
2023/08/25	1	67.00	4	66.05	66.20	-3	230	-1.30%
2023/08/23	0	0.00	1	65.50	65.70	-1	228	-0.44%
2023/08/22	0	66.90	1	66.80	66.50	-1	225	-0.44%
2023/08/21	4	67.62	1.1	67.97	67.10	2.9	221	1.30%
2023/08/18	0	64.94	0	0.00	64.40	0	210	0.01%
2023/08/17	1	66.58	1.4	66.75	67.00	-0.4	207	-0.17%
2023/08/16	0	63.70	0	0.00	65.60	0	205	0.00%
2023/08/15	8	64.92	6	64.18	64.20	2	203	0.98%
2023/08/11	1	64.53	6	64.10	64.80	-5	198	-2.50%
2023/08/10	2	66.00	9	68.06	66.20	-7	195	-3.58%
2023/08/09	7	69.17	8	68.66	68.80	-1	183	-0.55%
2023/08/08	7.3	69.40	4	68.57	69.10	3.3	176	1.87%
2023/08/07	17	68.05	11	67.62	69.90	6	162	3.67%
2023/08/04	1	63.10	4	63.10	63.70	-3	137	-2.18%
2023/08/02	0	0.00	1	62.70	63.00	-1	135	-0.74%
2023/08/01	0	0.00	0.3	63.30	64.00	-0.3	132	-0.23%
2023/07/31	4	63.40	0	0.00	63.00	4	127	3.13%
2023/07/28	12	63.63	0	0.00	63.70	12	124	9.67%
2023/07/27	1	63.00	6	62.52	62.50	-5	120	-4.14%
2023/07/26	6	63.53	6	63.07	62.80	0	117	0.02%
2023/07/25	26	67.27	12.2	67.21	65.70	13.9	108	12.78%
2023/07/24	4	64.04	3	65.17	63.90	1	82	1.26%
2023/07/21	0	0.00	1	58.10	59.90	-1	65	-1.53%
2023/07/20	5	55.74	2	55.30	56.50	3	59	5.01%
2023/07/19	0	54.10	0	0.00	54.10	0	56	0.00%
2023/07/18	0	56.20	0	56.10	55.60	0	56	-0.01%
2023/07/17	0	0.00	2	55.60	56.20	-2	54	-3.68%
2023/07/14	0	54.10	1	54.20	54.70	-1	53	-1.87%
2023/07/12	0	0.00	1	55.50	55.20	-1	51	-1.94%
2023/07/11	5.1	57.09	1.4	55.49	55.50	3.7	50	7.35%
2023/07/10	3	56.73	0	57.00	56.30	3	48	6.20%
2023/07/07	0	54.20	1	54.10	54.20	-1	44	-2.25%
2023/07/06	3	52.70	0	0.00	52.20	3	43	6.94%
2023/07/05	1	53.10	0	0.00	53.10	1	45	2.19%
2023/07/04	3	52.50	1	52.50	52.50	2	48	4.12%
2023/07/03	0	52.80	0	0.00	52.50	0	48	0.00%
2023/06/29	1	53.00	0	0.00	52.70	1	53	1.88%
2023/06/28	0.1	52.60	0	0.00	52.80	0.1	57	0.17%
2023/06/27	1	52.60	0	52.90	52.60	1	59	1.67%
2023/06/26	3	52.50	0	0.00	52.90	3	62	4.82%
2023/06/19	1	51.80	0	0.00	51.90	1	73	1.36%
2023/06/16	1	51.80	0	0.00	51.80	1	81	1.23%
2023/06/15	1	52.00	0	0.00	52.20	1	90	1.10%
2023/06/14	0	51.10	0	0.00	52.30	0	151	0.00%
2023/06/13	0	51.10	0	0.00	52.30	0	187	0.00%
2023/06/12	1	51.20	0	51.20	51.20	1	188	0.53%
2023/06/08	1	51.20	0	0.00	51.30	1	187	0.53%
2023/06/07	1	51.50	0	0.00	51.60	1	186	0.54%
2023/06/06	0	0.00	0	51.00	51.70	0	187	0.00%
2023/06/05	1	52.00	0	0.00	51.30	1	187	0.53%
2023/05/31	1	50.90	0	0.00	51.70	1	184	0.54%
2023/05/30	3	51.63	0	0.00	50.90	3	181	1.65%
2023/05/29	1	52.50	0	0.00	52.60	1	180	0.55%
2023/05/25	1	51.20	0	0.00	51.50	1	180	0.55%
2023/05/24	1	51.10	0	0.00	52.30	1	180	0.55%
2023/05/22	0	53.00	0	0.00	51.90	0	180	0.00%
2023/05/18	0	54.00	1	53.31	53.00	-1	180	-0.56%
2023/05/17	0	53.70	0	0.00	53.00	0	180	0.00%
2023/05/15	0	0.00	0	53.30	52.80	0	180	0.00%
2023/05/12	0	52.10	0	52.00	52.50	0	180	0.00%
2023/05/11	1	51.80	0	0.00	52.20	1	180	0.56%
2023/05/09	3	52.60	3	51.87	52.00	0	180	0.00%
2023/05/04	0	52.40	0	0.00	51.70	0	184	0.00%
2023/05/03	0	52.00	0	0.00	52.10	0	184	0.00%
2023/05/02	1	50.40	0	0.00	52.30	1	184	0.54%
2023/04/27	0	0.00	2	50.70	50.70	-2	184	-1.08%
2023/04/25	0	0.00	1	50.80	50.20	-1	184	-0.54%
2023/04/24	0	52.90	1	51.90	52.00	-1	184	-0.54%
2023/04/21	0	54.00	0.2	52.62	52.40	-0.2	184	-0.11%
2023/04/20	1	52.80	0	0.00	52.60	1	185	0.54%
2023/04/19	0	54.00	2	53.40	53.20	-2	185	-1.08%
2023/04/18	0	0.00	1	53.60	53.40	-1	185	-0.54%
2023/04/17	0	53.80	1	53.80	53.70	-1	184	-0.54%
2023/04/12	0	53.55	4	54.17	54.20	-4	183	-2.18%
2023/04/11	0	53.90	0	54.00	53.70	0	182	0.01%
2023/04/10	1	53.30	3	53.00	53.80	-2	180	-1.10%
2023/04/07	0	53.60	0	0.00	54.20	0	177	0.01%
2023/04/06	0	57.28	0	0.00	54.70	0	173	0.00%
2023/03/31	0	56.50	2	56.45	55.80	-2	172	-1.15%
2023/03/30	2	56.75	1	56.90	57.10	1	171	0.56%
2023/03/29	4	56.52	0.5	56.50	56.60	3.5	168	2.09%
2023/03/28	7	56.46	4.2	56.45	56.50	2.8	163	1.72%
2023/03/27	3	56.40	4	56.40	56.40	-1	161	-0.61%
2023/03/24	4	56.10	1.5	56.20	56.20	2.5	159	1.57%
2023/03/23	5	56.12	0	0.00	55.90	5	155	3.21%
2023/03/22	4	55.83	10	55.91	55.90	-6	152	-3.94%
2023/03/21	11	55.91	13	55.68	55.70	-2	149	-1.34%
2023/03/20	5	55.94	1	56.20	56.20	4	141	2.82%
2023/03/17	185.4	56.11	140	55.91	55.80	45.4	132	34.26%	大買/大賣/
2023/03/15	1	51.40	2	51.40	50.90	-1	36	-2.73%
2023/03/14	0	49.85	0	49.90	49.65	0	34	0.01%
2023/03/13	0	49.72	0	49.95	49.45	0	34	0.01%
2023/03/10	0	49.71	0	0.00	49.50	0	34	0.01%
2023/03/09	1	49.70	0	50.00	49.50	1	33	2.99%
2023/03/08	0	47.87	0	0.00	48.00	0	31	0.02%
2023/03/07	0	47.55	0	0.00	46.55	0	29	0.02%
2023/03/06	0	47.95	0	0.00	46.00	0	28	0.00%
2023/03/03	0	47.22	0	0.00	45.75	0	28	0.01%
2023/03/02	0	46.14	0	0.00	45.50	0	28	0.01%
2023/03/01	0	46.85	0	0.00	45.40	0	28	0.02%
2023/02/24	2	44.93	0	0.00	45.40	2	28	7.00%
2023/02/23	1	45.25	0	0.00	45.40	1	28	3.54%
2023/02/22	1	45.65	0	46.67	45.30	1	28	3.47%
2023/02/21	1	45.96	0	0.00	45.95	1	28	3.49%
2023/02/20	4	46.05	0	0.00	46.10	4	29	13.80%
2023/02/17	0	46.50	0	0.00	46.05	0	29	0.02%
2023/02/16	0	46.05	0	0.00	46.20	0	30	0.00%
2023/02/15	2	45.20	0	0.00	45.45	2	30	6.60%
2023/02/14	0	46.25	5	45.75	45.40	-5	30	-16.66%
2023/02/13	0	47.25	0	0.00	45.70	0	29	0.00%
2023/02/10	0	47.35	0	0.00	44.60	0	29	0.01%
2023/02/09	0	49.95	0	0.00	45.45	0	29	0.00%
2023/02/08	0	49.96	1	45.55	45.65	-1	29	-3.34%
2023/02/07	2	45.08	1	45.85	45.75	1	30	3.33%
2023/02/06	9	45.09	3	45.15	45.60	6	29	20.62%
2023/02/03	0	44.15	0	0.00	44.00	0	25	0.03%
2023/02/02	0	44.38	0	0.00	44.35	0	25	0.01%
2023/02/01	0	43.72	0	0.00	44.00	0	24	0.01%
2023/01/31	0	42.60	0	42.35	42.60	0	24	0.00%
2023/01/30	0	42.60	0	42.60	42.60	0	25	0.00%
2023/01/16	0	42.95	1	42.25	42.55	-1	25	-3.85%
2023/01/13	0	43.00	0	0.00	43.05	0	26	0.00%
2023/01/12	0	43.75	0	0.00	43.05	0	26	0.00%
2023/01/11	1	42.30	0	0.00	43.00	1	26	3.82%
2023/01/10	0	42.45	0	0.00	41.95	0	25	0.01%
2023/01/09	1	41.20	0	0.00	41.65	1	25	3.93%
2023/01/05	0	43.80	0	0.00	41.40	0	25	0.01%
2022/12/29	0	43.45	0	0.00	41.65	0	26	0.00%
2022/12/28	0	41.75	0	41.75	41.70	0	27	0.00%
2022/12/27	1	41.76	0	0.00	41.70	1	26	3.71%
2022/12/23	0	44.50	0	0.00	42.05	0	28	0.00%
2022/12/21	0	0.00	1	42.75	43.30	-1	33	-2.99%
2022/12/20	0	47.00	2	43.03	43.00	-2	34	-5.74%
2022/12/19	1	43.30	0	0.00	43.30	1	36	2.73%
2022/12/13	2	42.85	0	0.00	43.70	2	38	5.15%
2022/12/09	0	0.00	4	41.03	41.60	-4	39	-10.21%
2022/12/05	1	41.50	0	0.00	42.30	1	40	2.44%
2022/12/02	0	0.00	0	42.00	41.85	0	41	0.00%
2022/12/01	0	41.95	0	42.45	41.70	0	42	0.00%
2022/11/29	0	42.30	0	0.00	40.90	0	43	0.00%
2022/11/25	0	41.65	0	0.00	40.85	0	44	0.01%
2022/11/24	0	42.45	0	41.65	41.25	0	44	0.00%
2022/11/23	0	42.45	0	0.00	41.35	0	44	0.00%
2022/11/21	0.3	42.15	0	0.00	41.20	0.3	45	0.66%
2022/11/17	0	42.15	0	0.00	41.25	0	45	0.00%
2022/11/15	0	42.15	0	0.00	42.10	0	44	0.01%
2022/11/11	0	40.95	0	0.00	40.70	0	45	0.00%
2022/11/08	0	40.50	0	0.00	40.25	0	46	0.00%
2022/11/07	0	41.60	0	0.00	40.00	0	47	0.00%
2022/11/04	0	42.15	0	0.00	40.05	0	47	0.00%
2022/11/03	0	41.95	1	40.35	40.00	-1	48	-2.05%
2022/11/02	0	0.00	5	40.52	40.30	-5	48	-10.31%
2022/10/31	1	40.40	0	0.00	40.30	1	50	1.99%
2022/10/28	0	40.20	0	0.00	40.20	0	50	0.00%
2022/10/27	5	40.22	0	0.00	40.25	5	50	9.93%
2022/10/26	2	40.13	0	0.00	40.15	2	50	3.95%
2022/10/25	0	41.07	0	0.00	40.20	0	50	0.01%
2022/10/24	1	40.05	0	41.15	40.00	1	50	1.97%
2022/10/18	0	42.15	0	0.00	40.20	0	51	0.00%
2022/10/17	0	40.45	0	0.00	40.20	0	51	0.00%
2022/10/12	0	41.75	0	0.00	40.15	0	52	0.00%
2022/10/07	0	41.18	0	0.00	40.10	0	51	0.01%
2022/10/05	0	40.95	0	0.00	40.50	0	51	0.00%
2022/09/28	0	40.35	0	0.00	39.95	0	51	0.00%
2022/09/27	0	41.95	0	0.00	40.80	0	47	0.00%
2022/09/26	0	41.00	0	0.00	40.40	0	48	0.00%
2022/09/23	0	41.45	0	0.00	40.50	0	47	0.00%
2022/09/20	0	41.95	0	0.00	40.55	0	45	0.00%
2022/09/16	0	41.95	0	0.00	40.60	0	43	0.00%
2022/09/14	0	40.96	0	0.00	40.15	0	41	0.02%
2022/09/12	0	40.03	0	0.00	40.05	0	40	0.03%
2022/09/07	0	41.95	0	0.00	39.95	0	39	0.00%
2022/09/06	0	40.00	0	0.00	39.95	0	38	0.00%
2022/09/02	0	41.00	0	0.00	40.05	0	37	0.00%
2022/08/30	0	41.95	0	0.00	40.00	0	36	0.00%
2022/08/26	0	0.00	1	40.40	40.00	-1	35	-2.83%
2022/08/25	0	41.45	0	0.00	40.25	0	34	0.00%
2022/08/23	1	40.15	0	0.00	40.10	1	35	2.84%
2022/08/22	0	41.13	0	0.00	40.30	0	35	0.01%
2022/08/18	0	41.31	0	0.00	40.80	0	34	0.01%
2022/08/17	0	0.00	1	40.55	40.65	-1	32	-3.04%
2022/08/16	0	40.90	0	0.00	40.35	0	32	0.00%
2022/08/12	1	40.25	0	0.00	40.35	1	31	3.14%
2022/08/11	0	41.70	0	0.00	40.10	0	31	0.01%
2022/08/09	0	40.63	0	0.00	39.90	0	29	0.01%
2022/08/05	0	42.40	0	0.00	39.95	0	29	0.00%
2022/08/04	0.1	40.95	0	0.00	40.00	0.1	28	0.34%
2022/08/01	0	0.00	1	40.10	40.30	-1	29	-3.40%
2022/07/29	1	40.70	0	0.00	40.10	1	29	3.38%
2022/07/26	0	40.90	0	0.00	40.00	0	28	0.00%
2022/07/21	0	42.20	0	0.00	40.60	0	27	0.01%
2022/07/15	0	41.78	0	0.00	41.60	0	28	0.01%
2022/07/14	0	42.55	0	0.00	41.45	0	29	0.01%
2022/07/08	0	44.65	0	0.00	44.65	0	28	0.00%
2022/07/07	0	46.35	0	0.00	45.05	0	28	0.00%
2022/07/06	0	0.00	1	46.80	44.90	-1	28	-3.55%
2022/07/04	2	42.78	0	0.00	44.55	2	28	6.96%
2022/06/30	0	50.00	0	0.00	49.10	0	28	0.00%
2022/06/28	0	50.00	0	0.00	50.00	0	29	0.00%
2022/06/27	0	52.50	0	0.00	50.00	0	30	0.00%
2022/06/22	0	53.00	0	0.00	49.75	0	29	0.00%
2022/06/16	1	52.90	1	51.60	50.20	0	29	0.00%
2022/06/14	0	49.55	0	49.05	49.10	0	30	0.00%
2022/06/13	0	51.68	0	0.00	49.90	0	31	0.01%
2022/06/10	0	0.00	2	50.20	50.20	-2	30	-6.49%
2022/06/08	0	0.00	0	50.60	50.50	0	31	0.00%
2022/06/01	0	51.00	0	0.00	50.70	0	32	0.00%
2022/05/25	0	50.00	0	0.00	50.60	0	32	0.00%
2022/05/24	0	50.90	0	0.00	50.60	0	33	0.00%
2022/05/23	0	0.00	0	50.60	50.90	0	33	0.00%
2022/05/16	0	0.00	3	51.53	51.00	-3	35	-8.44%
2022/05/06	0	0.00	0	53.17	52.20	0	36	-0.01%
2022/04/29	0	0.00	0	53.30	54.00	0	37	0.00%
2022/04/26	0.1	52.40	1	54.99	55.00	-0.9	37	-2.39%
2022/04/22	0	0.00	0	55.70	54.10	0	37	-0.01%
2022/04/21	1	54.30	0	55.24	54.80	1	38	2.58%
2022/04/20	0.1	56.77	0	0.00	55.90	0.1	37	0.37%
2022/04/19	0	57.91	0	58.04	55.40	0	37	-0.03%
2022/04/18	0	57.82	0	0.00	55.20	0	38	0.02%
2022/04/15	0	57.17	4	55.08	55.70	-4	39	-10.24%
2022/04/14	0	56.83	0	57.90	55.50	0	39	-0.05%
2022/04/13	0	57.08	0	0.00	55.50	0	39	0.02%
2022/04/12	0	57.91	0	0.00	55.70	0	40	0.05%
2022/04/11	0	59.07	2	55.56	55.60	-2	41	-4.82%
2022/04/08	0	58.06	0	56.50	55.50	0	43	0.02%
2022/04/07	0	57.47	0	0.00	53.50	0	47	0.02%
2022/04/06	0	57.64	0	58.50	54.70	0	47	0.00%
2022/03/31	0	56.90	0	0.00	55.80	0	55	0.00%
2022/03/30	0	56.00	0	0.00	56.60	0	55	0.00%
2022/03/29	0	58.15	0	0.00	55.90	0	55	0.00%
2022/03/28	0	59.50	0	0.00	55.90	0	57	0.00%
2022/03/23	0	58.77	0	0.00	57.00	0	59	0.01%
2022/03/22	0	59.50	0	0.00	57.00	0	59	0.00%
2022/03/21	0	58.70	0	0.00	57.20	0	60	0.00%
2022/03/18	0	58.40	0	0.00	57.80	0	62	0.00%
2022/03/17	0.1	55.99	0.1	56.43	59.00	0	64	0.01%
2022/03/15	0	56.54	2	55.50	56.40	-2	64	-3.09%
2022/03/14	0	57.67	0	58.00	56.50	0	64	0.00%
2022/03/11	0	58.27	0	0.00	56.50	0	64	0.00%
2022/03/10	0	57.65	0	0.00	57.80	0	64	0.01%
2022/03/09	0	57.25	0	0.00	56.10	0	64	0.00%
2022/03/08	0	58.00	0	59.50	56.10	0	65	-0.02%
2022/03/07	0.1	55.48	0	59.30	55.80	0.1	66	0.08%
2022/03/04	0	59.95	0	0.00	57.90	0	66	0.00%
2022/03/03	1	57.80	0	0.00	57.80	1	67	1.48%
2022/03/02	0	58.60	0	0.00	57.90	0	68	0.00%
2022/03/01	0	57.00	0	0.00	58.20	0	68	0.00%
2022/02/24	0	58.13	0	58.60	56.70	0	69	-0.01%
2022/02/23	0	59.60	0	0.00	58.30	0	69	0.00%
2022/02/22	0	59.75	0	0.00	58.40	0	69	0.00%
2022/02/21	0	60.30	0	0.00	58.70	0	71	0.00%
2022/02/18	0	59.20	0	0.00	58.60	0	72	0.00%
2022/02/14	0	58.20	0	0.00	57.30	0	77	0.00%
2022/02/11	0	58.23	0	0.00	57.30	0	78	0.03%
2022/02/10	0	60.90	0	0.00	58.60	0	78	0.00%
2022/02/09	0	61.65	0	0.00	58.70	0	79	0.00%
2022/02/08	0.1	58.01	0	0.00	58.10	0.1	81	0.11%
2022/02/07	0	57.81	0	0.00	57.20	0	82	0.03%
2022/01/26	0.1	55.00	0	0.00	57.20	0.1	82	0.11%
2022/01/25	0	55.67	0	0.00	55.00	0	82	0.05%
2022/01/24	0	57.03	0	0.00	56.60	0	82	0.00%
2022/01/21	0	56.10	0	0.00	56.80	0	83	0.04%
2022/01/19	0	56.10	0	0.00	56.10	0	85	0.04%
2022/01/13	0	58.73	0	0.00	58.10	0	85	0.01%
2022/01/12	0.1	58.50	1	58.60	58.70	-0.9	85	-1.05%
2022/01/10	0	59.50	0	0.00	59.20	0	85	0.00%
2022/01/07	1	59.00	1	58.90	58.60	0	85	0.00%
2022/01/06	0	0.00	2	59.45	59.80	-2	85	-2.34%
2022/01/05	0	60.90	0	61.00	59.70	0	86	0.00%
2022/01/03	0	0.00	1	60.70	60.50	-1	85	-1.17%
2021/12/30	1	60.20	1	60.40	60.70	0	83	0.00%
2021/12/29	0	0.00	1	60.10	60.40	-1	80	-1.25%
2021/12/27	3	56.87	0.2	59.30	59.20	2.8	76	3.68%
2021/12/21	1.1	56.58	0	0.00	57.00	1.1	72	1.46%
2021/12/14	0.1	56.00	0	0.00	56.70	0.1	70	0.07%
2021/12/13	0	59.90	0	0.00	57.20	0	69	0.00%
2021/12/10	0	58.00	0	0.00	56.20	0	68	0.00%
2021/12/09	0.1	56.00	0	0.00	56.00	0.1	68	0.15%
2021/12/08	0	56.25	0	0.00	56.20	0	68	0.02%
2021/12/01	1	56.50	0	0.00	56.50	1	80	1.24%
2021/11/29	0	56.70	0	0.00	56.40	0	80	0.00%
2021/11/26	0	56.10	0	0.00	57.00	0	81	0.00%
2021/11/25	0	56.00	0	0.00	56.10	0	82	0.00%
2021/11/22	1	56.90	0	0.00	56.90	1	81	1.22%
2021/11/17	0	55.50	0	0.00	55.70	0	84	0.01%
2021/11/15	1	55.90	1.9	53.75	55.80	-0.9	86	-1.04%
2021/11/12	0	0.00	0.1	52.90	52.90	-0.1	86	-0.12%
2021/11/11	0	52.50	0	0.00	52.40	0	87	0.00%
2021/11/10	1	52.30	0	0.00	52.30	1	88	1.14%
2021/11/09	0	52.50	0	0.00	52.10	0	91	0.00%
2021/11/05	0	0.00	2	52.20	52.00	-2	96	-2.08%
2021/11/04	0	51.50	0	0.00	52.00	0	96	0.00%
2021/10/28	1	51.00	15	51.33	50.80	-14	104	-13.34%
2021/10/27	0	0.00	1	51.20	51.60	-1	105	-0.95%
2021/10/26	0	50.50	0	0.00	49.90	0	105	0.00%
2021/10/22	0	48.70	0	0.00	49.55	0	111	0.00%
2021/10/19	0	52.00	1	50.21	50.20	-1	127	-0.79%
2021/10/13	1	49.70	0	0.00	50.90	1	156	0.64%
2021/10/05	1	47.00	0	0.00	48.25	1	190	0.53%
2021/10/04	0.2	49.92	0	0.00	48.50	0.2	193	0.10%
2021/09/16	0	52.50	0	0.00	52.00	0	242	0.00%
2021/09/15	0	57.00	0	0.00	51.80	0	244	0.00%
2021/09/08	2	50.65	2	50.80	50.00	0	253	0.00%
2021/09/03	1	53.80	0	0.00	53.60	1	254	0.39%
2021/09/01	0	54.00	0	0.00	54.70	0	258	0.00%
2021/08/25	0	52.80	0	0.00	54.20	0	269	0.00%
2021/08/23	0	53.70	0	0.00	53.10	0	280	0.00%
2021/08/17	2	54.10	2	54.00	53.20	0	280	0.00%
2021/08/16	0	0.00	2	53.85	53.90	-2	281	-0.71%
2021/08/13	1	55.70	0	0.00	55.40	1	282	0.35%
2021/08/12	4	55.70	0	0.00	55.70	4	281	1.42%
2021/08/11	0	61.00	0	0.00	55.70	0	283	0.00%
2021/08/09	0	57.00	0	0.00	56.80	0	307	0.01%
2021/08/03	0	0.00	0.1	59.00	59.30	-0.1	369	-0.01%
2021/07/29	0	0.00	1.2	58.58	59.00	-1.2	395	-0.30%
2021/07/28	1	57.00	0	58.60	58.00	1	407	0.23%
2021/07/27	3	59.23	1	59.50	59.10	2	427	0.47%
2021/07/26	2	59.95	8	60.26	60.30	-6	443	-1.35%
2021/07/23	2	61.80	3	61.13	61.00	-1	457	-0.22%
2021/07/22	9	64.30	2	62.05	62.10	7	473	1.49%
2021/07/20	0	61.50	3	61.50	60.40	-3	509	-0.60%
2021/07/19	1	61.70	0	0.00	61.70	1	530	0.19%
2021/07/16	0	0.00	1	62.10	62.70	-1	548	-0.18%
2021/07/15	2	61.80	0	0.00	61.80	2	557	0.36%
2021/07/13	1.1	63.51	5	63.78	62.70	-3.9	586	-0.67%
2021/07/12	9	64.08	1	63.90	64.70	8	589	1.36%
2021/07/09	1.3	60.68	0	0.00	60.80	1.3	582	0.21%
2021/07/08	1	60.20	0	0.00	60.00	1	597	0.17%
2021/07/07	0	0.00	1	61.20	60.70	-1	610	-0.16%
2021/07/06	1	60.10	2	60.55	60.90	-1	619	-0.16%
2021/07/05	1	59.70	0	0.00	60.00	1	633	0.16%
2021/07/02	2	57.60	3	57.80	57.40	-1	649	-0.15%
2021/07/01	1	59.00	1	60.10	58.00	0	661	0.00%
2021/06/30	0	59.10	0.4	58.08	59.70	-0.3	674	-0.05%
2021/06/29	0	0.00	1	58.00	58.40	-1	682	-0.15%
2021/06/28	0	57.50	1	58.30	57.50	-1	690	-0.14%
2021/06/24	1	59.00	1	58.50	58.40	0	726	0.00%
2021/06/22	1	58.70	0	0.00	58.20	1	773	0.13%
2021/06/21	0	0.00	1	59.00	59.00	-1	808	-0.12%
2021/06/17	0	0.00	4	61.10	61.20	-4	1,116	-0.36%
2021/06/15	0	0.00	1.1	60.09	60.10	-1.1	1,168	-0.10%
2021/06/11	3	59.67	0	0.00	59.40	3	1,202	0.25%
2021/06/09	2	59.00	1	60.00	59.00	1	1,273	0.08%
2021/06/08	1	60.00	1	60.00	60.00	0	1,290	0.00%
2021/06/07	2	61.25	3	59.87	59.80	-1	1,318	-0.08%
2021/06/04	1	62.10	2	62.00	61.90	-1	1,321	-0.08%
2021/06/03	1	63.10	1	63.50	63.10	0	1,328	0.00%
2021/06/01	2	63.50	1	63.50	63.60	1	1,335	0.07%
2021/05/31	3	62.43	1	63.10	63.40	2	1,338	0.15%
2021/05/28	1	60.30	1	61.00	61.00	0	1,344	0.00%
2021/05/27	2	59.25	0	0.00	60.20	2	1,355	0.15%
2021/05/26	1	58.80	0	0.00	59.70	1	1,370	0.07%
2021/05/25	0	0.00	1	59.40	59.10	-1	1,382	-0.07%
2021/05/24	0	58.80	0	0.00	58.80	0	1,399	0.00%
2021/05/20	0	59.00	0	0.00	57.60	0	1,453	0.00%
2021/05/19	1	58.50	1	57.60	58.50	0	1,469	0.00%
2021/05/18	0	0.00	1	55.00	57.80	-1	1,473	-0.07%
2021/05/17	0.1	52.37	5	52.98	52.80	-4.9	1,486	-0.33%
2021/05/13	2	58.65	1	58.00	57.50	1	1,461	0.07%
2021/05/12	0.1	62.00	2	57.95	57.80	-2	1,465	-0.13%
2021/05/11	1	61.50	2.5	62.85	62.00	-1.5	1,453	-0.10%
2021/05/10	3	67.10	0	0.00	66.00	3	1,440	0.21%
2021/05/07	3.1	66.80	4	66.83	68.00	-0.9	1,447	-0.07%
2021/05/06	1	65.70	1	66.50	64.10	0	1,449	0.00%
2021/05/05	4	66.03	2	65.91	65.80	2	1,445	0.14%
2021/05/04	7	68.28	24	67.43	66.70	-17	1,442	-1.18%
2021/05/03	4.1	71.67	4	70.85	71.00	0.1	1,433	0.00%
2021/04/29	1.2	72.92	1	72.10	71.30	0.2	1,424	0.01%
2021/04/28	4	71.58	0	0.00	71.50	4	1,421	0.28%
2021/04/27	5.3	70.73	11.1	69.44	71.40	-5.8	1,422	-0.41%
2021/04/26	7	70.60	12	70.35	69.50	-5	1,419	-0.35%
2021/04/23	1.4	69.15	4	68.92	69.30	-2.7	1,421	-0.19%
2021/04/22	2	67.80	9.1	67.56	67.20	-7.1	1,428	-0.49%
2021/04/21	1.1	68.80	0	68.90	69.00	1	1,431	0.07%
2021/04/20	6	68.95	2.2	69.14	68.50	3.8	1,475	0.26%
2021/04/19	1	68.02	14	68.07	68.00	-13	1,621	-0.80%
2021/04/16	2	66.80	0	67.80	66.80	2	1,678	0.12%
2021/04/15	4	66.08	1	64.90	66.60	3	1,683	0.18%
2021/04/14	2	63.26	38	63.84	64.80	-36	1,684	-2.14%
2021/04/13	2	67.60	8	67.33	65.90	-6	1,686	-0.36%
2021/04/12	6	67.92	8	67.60	67.50	-2	1,689	-0.12%
2021/04/09	12	67.33	1	68.00	67.90	11	1,692	0.65%
2021/04/08	7	66.99	18	67.53	66.80	-11	1,683	-0.65%
2021/04/07	17	66.13	2	66.15	66.30	15	1,680	0.89%
2021/04/06	3	67.10	2	67.30	66.90	1	1,686	0.06%
2021/04/01	1	67.70	11	67.87	67.30	-10	1,692	-0.59%
2021/03/31	1	67.10	13	67.52	67.40	-12	1,710	-0.70%
2021/03/30	0.1	67.60	6	68.37	67.60	-5.9	1,722	-0.34%
2021/03/29	6	67.70	15	67.70	67.70	-9	1,727	-0.52%
2021/03/26	6	66.73	15.1	67.08	68.10	-9.1	1,716	-0.53%
2021/03/25	3	64.47	4	65.15	64.60	-1	1,709	-0.06%
2021/03/24	5	64.52	15.1	64.57	64.50	-10	1,733	-0.58%
2021/03/23	167.2	67.77	168	64.89	64.00	-0.8	1,741	-0.05%	大買/大賣/
2021/03/22	96	66.98	127.7	67.52	70.90	-31.7	1,603	-1.98%	大賣/
2021/03/19	6.5	64.32	14.1	65.06	64.50	-7.5	1,634	-0.46%
2021/03/18	17	63.52	13	63.48	63.70	4	1,817	0.22%
2021/03/17	4.2	62.98	4	63.18	63.50	0.2	2,028	0.01%
2021/03/16	19.1	62.79	8	62.95	62.70	11.1	2,013	0.55%
2021/03/15	4	61.85	10	61.75	61.80	-6	2,005	-0.30%
2021/03/12	14	60.05	29.1	59.87	60.20	-15.1	1,982	-0.76%
2021/03/11	8.1	59.75	20.1	59.67	59.70	-12	1,993	-0.60%
2021/03/10	4	57.00	5	57.20	56.80	-1	1,974	-0.05%
2021/03/09	2	57.00	8.1	56.98	57.10	-6.1	1,978	-0.31%
2021/03/08	2	58.20	2	58.80	58.00	0	1,982	0.00%
2021/03/05	5	58.40	6	58.36	58.10	-1	1,985	-0.05%
2021/03/04	9	58.93	2	59.50	59.10	7	1,992	0.35%
2021/03/03	3	59.30	1	59.30	59.40	2	1,997	0.10%
2021/03/02	20	59.46	10	59.22	58.80	10	2,003	0.50%
2021/02/26	2.2	58.93	8	58.73	58.70	-5.8	2,021	-0.29%
2021/02/25	12	59.03	0	0.00	58.60	12	2,037	0.59%
2021/02/24	7.1	59.75	6	58.43	58.00	1.1	2,092	0.05%
2021/02/23	18	59.47	11	59.62	59.70	7	2,095	0.33%
2021/02/22	25	58.63	3	59.00	58.80	22	2,100	1.05%
2021/02/19	51	56.79	4	56.98	57.60	47	2,110	2.23%
2021/02/18	10	55.61	2	55.50	56.10	8	2,126	0.38%
2021/02/17	16	55.53	6	55.47	55.40	10	2,143	0.47%
2021/02/05	11	53.39	6.1	53.47	53.20	4.9	2,134	0.23%
2021/02/04	6	53.60	2.1	54.10	53.70	3.9	2,145	0.18%
2021/02/03	2.1	54.25	1.2	54.17	53.80	0.9	2,166	0.04%
2021/02/02	4.3	52.24	3	52.90	53.40	1.3	2,164	0.06%
2021/02/01	2	50.00	4	50.38	50.50	-2	2,169	-0.09%
2021/01/29	6	53.10	1	53.14	51.40	5	2,206	0.22%
2021/01/28	12	53.37	4	53.30	53.40	8	2,206	0.36%
2021/01/27	3	53.47	0	55.42	53.40	3	2,237	0.13%
2021/01/26	0	0.00	1	55.60	53.90	-1	2,259	-0.04%
2021/01/25	0	0.00	2	55.50	55.40	-2	2,262	-0.09%
2021/01/22	2	53.07	6	53.72	54.10	-4	2,268	-0.17%
2021/01/21	6	53.50	2.1	53.90	53.50	3.9	2,286	0.17%
2021/01/20	6	55.68	8	55.35	54.70	-2	2,298	-0.09%
2021/01/19	16.1	57.64	32.2	56.75	56.60	-16.1	2,311	-0.70%
2021/01/18	5	58.30	38	56.17	58.20	-33	2,319	-1.42%
2021/01/15	4.2	57.96	18	57.90	57.40	-13.8	2,328	-0.59%
2021/01/14	15.1	59.46	17.3	59.93	59.70	-2.2	2,367	-0.09%
2021/01/13	22	60.86	31	61.06	59.80	-9	2,511	-0.36%
2021/01/12	144.1	60.71	75	59.72	59.60	69.1	2,574	2.68%	大買/
2021/01/11	11.2	58.82	14.4	58.16	60.60	-3.2	2,447	-0.13%
2021/01/08	5.1	55.60	5	55.28	55.10	0.1	2,421	0.00%
2021/01/07	0	0.00	0.1	55.07	55.00	-0.1	2,472	0.00%
2021/01/06	4	54.10	0.1	56.00	53.80	3.9	2,468	0.16%
2021/01/05	4	56.08	12	56.23	55.60	-8	2,452	-0.33%
2021/01/04	3.1	56.10	7	55.57	55.30	-3.9	2,442	-0.16%
2020/12/31	2	55.80	6.1	55.70	56.00	-4.1	2,435	-0.17%
2020/12/30	7	55.91	5	56.02	56.00	2	2,439	0.08%
2020/12/29	4	55.58	14.1	55.99	55.30	-10.1	2,431	-0.42%
2020/12/28	7.1	55.67	3	55.87	55.40	4.1	2,411	0.17%
2020/12/25	17	55.42	18	55.54	55.40	-1	2,392	-0.04%
2020/12/24	10	54.20	4	54.90	54.60	6	2,372	0.25%
2020/12/23	4	53.23	5	53.10	53.40	-1	2,368	-0.04%
2020/12/22	19	53.42	7	54.01	52.40	12	2,359	0.51%
2020/12/21	5.1	54.28	3	54.17	54.10	2.1	2,357	0.09%
2020/12/18	7	54.70	11	54.37	54.30	-4	2,336	-0.17%
2020/12/17	9	56.17	19	56.35	56.20	-10	2,306	-0.43%
2020/12/16	63.1	58.65	49	58.64	57.10	14.1	2,272	0.62%
2020/12/15	63	60.37	59	59.96	56.70	4	2,211	0.18%
2020/12/14	136.5	62.94	101	63.43	62.90	35.5	2,092	1.69%	大買/大賣/
2020/12/11	67	59.85	71	60.22	62.00	-4	1,884	-0.21%
2020/12/10	4	55.75	10	55.95	56.40	-6	1,661	-0.36%
2020/12/09	22	56.05	22.1	56.21	55.40	-0.1	1,655	0.00%
2020/12/08	3	55.00	0	0.00	54.70	3	1,665	0.18%
2020/12/07	16	53.71	10	54.32	55.20	6	1,668	0.36%
2020/12/04	2	54.50	4	54.90	54.50	-2	1,649	-0.12%
2020/12/03	7	55.04	16	54.83	54.80	-9	1,666	-0.54%
2020/12/02	10	55.03	4	55.10	54.80	6	1,677	0.36%
2020/12/01	1	55.50	6	55.10	55.50	-5	1,682	-0.30%
2020/11/30	5	55.48	6	55.57	55.00	-1	1,695	-0.06%
2020/11/27	9	55.22	5	55.18	55.40	4	1,699	0.24%
2020/11/26	10.1	54.63	8	55.01	54.90	2.1	1,720	0.12%
2020/11/25	10	54.51	15	54.65	53.90	-5	1,765	-0.28%
2020/11/24	21	55.54	15	55.77	54.50	6	1,791	0.33%
2020/11/23	28.1	56.51	21	56.68	56.20	7.1	1,840	0.39%
2020/11/20	9	55.06	9	55.03	54.60	0	1,857	0.00%
2020/11/19	36	55.30	29	55.47	54.30	7	1,856	0.38%
2020/11/18	5	55.40	15	55.57	55.40	-10	1,845	-0.54%
2020/11/17	14	53.76	11	54.23	54.90	3	1,849	0.16%
2020/11/16	7	53.63	14	53.49	53.40	-7	1,831	-0.38%
2020/11/13	3	52.30	0	0.00	52.40	3	1,817	0.17%
2020/11/12	7	52.37	5	52.10	52.10	2	1,821	0.11%
2020/11/11	7	52.64	6	52.82	52.60	1	1,832	0.05%
2020/11/10	3	51.53	4	51.20	50.60	-1	1,818	-0.05%
2020/11/09	2	50.85	10	50.62	51.10	-8	1,818	-0.44%
2020/11/06	16	51.27	4	51.90	50.10	12	1,811	0.66%
2020/11/05	8	52.49	9	52.76	52.90	-1	1,805	-0.06%
2020/11/04	17	52.56	4	52.13	52.50	13	1,847	0.70%
2020/11/03	28	51.60	20	51.22	51.00	8	1,820	0.44%
2020/11/02	3	49.43	3	49.80	50.00	0	1,804	0.00%
2020/10/30	6	50.75	32	50.48	49.10	-26	1,803	-1.44%
2020/10/29	4	50.60	10	50.86	51.50	-6	1,790	-0.34%
2020/10/28	10	53.61	34	54.51	53.20	-24	1,781	-1.35%
2020/10/27	20	55.44	14	55.60	54.60	6	1,770	0.34%
2020/10/26	16	57.31	18	57.92	56.50	-2	1,759	-0.11%
2020/10/23	27	57.22	26	57.58	57.40	1	1,735	0.06%
2020/10/22	37	56.73	40.5	57.61	57.10	-3.5	1,705	-0.21%
2020/10/21	132	56.56	76	56.76	56.70	56	1,652	3.39%	大買/
2020/10/20	14	53.54	13	53.96	56.80	1	1,515	0.07%
2020/10/19	0	0.00	3	51.17	51.70	-3	1,456	-0.21%
2020/10/16	20	52.42	8	51.85	50.80	12	1,449	0.83%
2020/10/15	6	52.23	5	52.60	51.80	1	1,427	0.07%
2020/10/14	1	49.80	5	49.10	49.25	-4	1,358	-0.29%
2020/10/13	9	48.33	1	48.40	48.40	8	1,353	0.59%
2020/10/12	5.1	48.23	0	0.00	48.45	5.1	1,349	0.38%
2020/10/08	1	49.75	60	49.48	49.05	-59	1,342	-4.40%
2020/10/07	7	50.50	0	0.00	49.70	7	1,333	0.52%
2020/10/06	2	51.25	1	51.10	51.70	1	1,319	0.08%
2020/09/30	5	50.10	0	0.00	50.10	5	1,313	0.38%
2020/09/29	30	50.90	2	50.40	49.25	28	1,315	2.13%
2020/09/28	27	50.45	1	49.80	51.00	26	1,304	1.99%
2020/09/25	1	47.05	0	0.00	46.65	1	1,284	0.08%
2020/09/24	1	48.50	0	0.00	48.20	1	1,272	0.08%
2020/09/22	1	48.90	3	50.20	50.10	-2	1,254	-0.16%
2020/09/21	2	50.75	1	50.20	50.10	1	1,244	0.08%
2020/09/18	0	0.00	1	51.90	51.50	-1	1,236	-0.08%
2020/09/17	0	50.70	0	0.00	50.70	0	1,220	0.00%
2020/09/16	1	50.60	0	0.00	50.50	1	1,210	0.08%
2020/09/15	4	51.75	5	51.32	51.50	-1	1,200	-0.08%
2020/09/14	2	50.75	2	51.40	52.50	0	1,185	0.00%
2020/09/11	5	53.24	2	54.40	51.70	3	1,172	0.26%
2020/09/09	3	52.57	3	51.63	51.70	0	1,115	0.00%
2020/09/08	2	51.40	3	50.51	52.00	-1	1,106	-0.09%
2020/09/07	2	51.00	15	50.60	49.75	-13	1,080	-1.20%
2020/09/04	0	0.00	2	51.80	51.10	-2	1,060	-0.19%
2020/09/03	5	53.72	23	53.69	53.00	-18	1,044	-1.72%
2020/09/02	3	53.57	0	0.00	54.40	3	1,023	0.29%
2020/09/01	6	54.27	12	54.18	53.20	-6	1,008	-0.59%
2020/08/31	10	54.08	11	54.15	53.50	-1	979	-0.10%
2020/08/28	36	51.70	18	52.43	52.80	18	916	1.96%
2020/08/27	30	51.58	15	50.91	49.35	15	858	1.75%
2020/08/26	13	49.95	6	50.16	50.90	7	777	0.90%
2020/08/25	4	47.16	3	46.88	46.35	1	694	0.14%
2020/08/24	2	46.98	1	47.35	46.70	1	673	0.15%
2020/08/21	2	46.25	9	45.89	46.65	-7	642	-1.09%
2020/08/20	1	42.00	3	42.35	42.45	-2	609	-0.33%
2020/08/19	4	44.74	0	0.00	44.75	4	592	0.68%
2020/08/18	1	46.05	8	46.06	46.40	-7	579	-1.21%
2020/08/17	13	47.12	1	46.65	46.80	12	569	2.11%
2020/08/14	9	45.83	8.1	45.26	44.75	0.9	546	0.16%
2020/08/13	0	0.00	5	44.32	44.35	-5	532	-0.94%
2020/08/12	1	43.95	7	44.55	44.80	-6	521	-1.15%
2020/08/11	1	45.70	1	44.40	44.75	0	510	0.00%
2020/08/10	3	44.60	6	45.17	45.90	-3	474	-0.63%
2020/08/07	10	41.71	0	0.00	41.75	10	419	2.38%
2020/08/06	2	40.68	0	0.00	40.20	2	402	0.50%
2020/08/05	1	40.60	0	0.00	41.90	1	390	0.26%
2020/08/03	0	39.80	1	39.95	39.80	-1	376	-0.26%
2020/07/31	0	0.00	2	38.75	39.20	-2	366	-0.55%
2020/07/30	2	38.30	0	0.00	39.25	2	350	0.57%
2020/07/28	1.5	38.07	0	0.00	36.70	1.5	326	0.46%
2020/07/24	1	39.85	4	38.75	38.20	-3	306	-0.98%
2020/07/23	7	38.91	14	38.95	39.10	-7	278	-2.52%
2020/07/22	7	34.69	0	0.00	36.10	7	220	3.18%
2020/07/21	9	34.51	3	33.10	32.85	6	194	3.09%
2020/07/14	0	0.00	1	31.80	31.80	-1	168	-0.59%
2020/07/08	2	31.90	0	0.00	31.95	2	169	1.18%
2020/07/07	1	31.20	0	0.00	30.70	1	162	0.62%
2020/06/29	0	0.00	10	30.33	30.20	-10	165	-6.04%
2020/06/23	0	0.00	5	30.61	30.70	-5	168	-2.96%
2020/06/22	0	0.00	1	30.85	30.90	-1	168	-0.59%
2020/06/19	1	31.00	0	0.00	30.80	1	171	0.58%
2020/06/18	0	0.00	4	30.98	30.85	-4	173	-2.31%
2020/06/17	0	0.00	2	31.40	31.40	-2	173	-1.15%
2020/06/16	0	0.00	2	30.70	31.45	-2	176	-1.13%
2020/06/12	2	29.93	3	30.12	30.75	-1	184	-0.54%
2020/06/11	2	30.88	0	0.00	30.50	2	187	1.07%
2020/06/10	1	31.35	0	0.00	31.25	1	193	0.52%
2020/06/09	1	31.85	0	0.00	31.60	1	200	0.50%
2020/06/08	1	31.40	0	0.00	31.50	1	208	0.48%
2020/06/05	0	0.00	0.1	31.00	31.00	-0.1	207	-0.05%
2020/05/27	20	30.70	0	0.00	30.55	20	212	9.40%
2020/05/20	3	30.62	0	0.00	30.55	3	217	1.38%
2020/05/19	0	30.00	0	0.00	29.95	0	217	0.00%
2020/05/12	3	32.27	0	0.00	31.70	3	224	1.34%
2020/05/11	2	32.10	1	32.05	32.35	1	223	0.45%
2020/05/08	10	33.78	0	0.00	31.65	10	223	4.47%
2020/04/29	3	30.65	3	31.05	31.70	0	227	0.00%
2020/04/16	0	0.00	2	29.80	29.90	-2	251	-0.80%
2020/04/15	2	30.75	0	0.00	30.10	2	255	0.78%
2020/03/27	0	0.00	2	23.65	23.05	-2	340	-0.59%
2020/03/25	0	0.00	1	22.70	22.65	-1	352	-0.28%
2020/03/23	0	0.00	5	20.00	20.10	-5	365	-1.37%
2020/03/20	2	21.25	0	0.00	21.00	2	391	0.51%
2020/03/18	3	22.67	0	0.00	22.15	3	420	0.71%
2020/03/16	3	26.00	0	0.00	24.50	3	480	0.62%
2020/02/06	1	34.85	0	0.00	34.60	1	619	0.16%
2020/01/07	0	0.00	1	38.30	38.00	-1	660	-0.15%
2020/01/06	1	38.10	0	0.00	37.90	1	667	0.15%
2020/01/03	1	39.00	4	39.95	39.30	-3	673	-0.45%
2019/12/25	0	0.00	2	40.30	40.20	-2	759	-0.26%
2019/12/23	1	39.75	0	0.00	39.10	1	745	0.13%
2019/12/20	4	39.96	4	39.96	39.55	0	743	0.00%
2019/12/18	2	40.45	1	40.80	40.20	1	727	0.14%
2019/12/17	2	41.35	1	42.30	41.00	1	716	0.14%
2019/12/16	0	0.00	3	41.37	42.10	-3	690	-0.43%
2019/12/13	1	39.15	2	39.10	39.10	-1	663	-0.15%
2019/12/12	3	40.53	1	40.30	39.95	2	652	0.31%
2019/12/11	5	41.12	21	41.55	41.05	-16	630	-2.54%
2019/12/10	26	40.88	8	39.89	40.90	18	585	3.07%
2019/12/09	3	38.27	1	39.00	38.15	2	496	0.40%
2019/12/03	0	0.00	1	37.20	37.20	-1	494	-0.20%
2019/11/21	0	0.00	1	36.45	36.55	-1	480	-0.21%
2019/11/20	7	36.60	6	37.08	36.75	1	478	0.21%
2019/11/18	1	35.40	0	0.00	35.40	1	463	0.22%
2019/11/15	3	35.82	3	36.47	35.85	0	461	0.00%
2019/11/04	0	0.00	1	35.60	36.50	-1	431	-0.23%
2019/10/31	0	0.00	6	35.43	35.65	-6	428	-1.40%
2019/10/28	1	39.30	0	0.00	39.00	1	436	0.23%
2019/10/21	0	0.00	1	37.90	37.60	-1	406	-0.25%
2019/10/18	6	37.81	2	37.80	37.85	4	403	0.99%
2019/10/17	2	37.85	2	37.40	37.80	0	401	0.00%
2019/10/16	0	0.00	3	37.60	37.55	-3	395	-0.76%
2019/10/15	2	40.50	0	0.00	39.90	2	376	0.53%
2019/10/09	2	38.70	2	38.73	38.75	0	331	0.00%
2019/10/08	3	38.73	2	38.10	39.00	1	313	0.32%
2019/10/07	0	0.00	1	37.10	37.75	-1	258	-0.39%
2019/10/03	1	34.50	1	34.50	34.90	0	215	0.00%
2019/10/01	0	0.00	1	33.85	35.95	-1	191	-0.52%
2019/09/26	3	32.78	0	0.00	32.95	3	168	1.78%
2019/09/18	1	33.10	1	33.25	33.25	0	160	0.00%
2019/09/06	0	0.00	1	33.60	33.60	-1	172	-0.58%
2019/09/05	0	0.00	1	32.30	32.60	-1	162	-0.62%
2019/09/03	1	31.95	0	0.00	31.10	1	154	0.65%
2019/08/30	1	29.70	1	30.65	30.60	0	153	0.00%
2019/08/29	0	0.00	2	29.63	29.70	-2	152	-1.31%
2019/08/27	1	29.50	0	0.00	29.45	1	154	0.65%
2019/07/30	0	0.00	1	32.90	31.40	-1	137	-0.73%
2019/07/29	0	0.00	2	30.00	30.55	-2	120	-1.66%
2019/07/26	2	29.65	2	29.65	29.70	0	118	0.00%
2019/07/12	0	0.00	2	29.70	29.70	-2	131	-1.53%
2019/07/05	0	0.00	1	29.55	29.55	-1	147	-0.68%
2019/06/24	1	30.05	0	0.00	30.10	1	168	0.59%
2019/06/21	0	0.00	1	29.80	29.90	-1	164	-0.61%
2019/06/20	3	29.17	2	29.13	29.05	1	159	0.63%
2019/06/12	0	0.00	2	27.78	27.65	-2	148	-1.35%
2019/05/28	1	28.10	0	0.00	28.50	1	152	0.66%
2019/05/09	1	30.80	0	0.00	30.00	1	236	0.42%
2019/05/06	1	30.60	0	0.00	30.60	1	235	0.42%
2019/05/03	0	0.00	1	32.10	31.90	-1	231	-0.43%
2019/04/29	0	0.00	1	32.25	32.15	-1	237	-0.42%
2019/04/23	0	0.00	1	33.20	33.20	-1	239	-0.42%
2019/04/17	1	33.55	2	33.53	34.00	-1	236	-0.42%
2019/04/16	0	33.10	0	0.00	33.10	0	231	0.00%
2019/04/11	1	32.80	3	32.75	32.80	-2	234	-0.85%
2019/04/10	0	0.00	1	32.50	32.80	-1	236	-0.42%
2019/04/09	1	33.10	0	0.00	32.95	1	236	0.42%
2019/03/22	0	33.20	0	0.00	33.20	0	234	0.00%
2019/03/11	1	33.00	0	0.00	32.90	1	263	0.38%
2019/03/05	0	0.00	2	33.30	33.20	-2	289	-0.69%
2019/02/21	2	35.05	0	0.00	35.05	2	288	0.69%
2019/01/02	0	0.00	1	31.15	31.10	-1	372	-0.27%
2018/12/07	0	0.00	1	30.85	31.00	-1	494	-0.20%
2018/12/04	1	34.35	1	34.10	33.90	0	551	0.00%
2018/12/03	1	34.55	0	0.00	34.60	1	602	0.17%
2018/11/29	1	31.90	1	31.70	31.30	0	603	0.00%
2018/11/27	0	0.00	3	30.10	30.60	-3	612	-0.49%
2018/11/26	1	30.40	1	30.15	30.15	0	622	0.00%
2018/10/25	0	0.00	1	28.35	28.10	-1	1,005	-0.10%
2018/10/11	0	0.00	1	30.15	29.90	-1	1,167	-0.09%
2018/10/09	0	0.00	1	33.40	33.15	-1	1,174	-0.09%
2018/10/08	1	33.30	1	33.30	33.35	0	1,188	0.00%
2018/09/11	12	39.45	12	39.50	39.80	0	2,356	0.00%
2018/09/10	0	0.00	1	40.40	39.80	-1	2,377	-0.04%
2018/09/07	1	41.95	0	0.00	41.10	1	2,438	0.04%
2018/09/05	1	48.30	1	48.00	46.70	0	2,574	0.00%
2018/09/03	1	49.00	0	0.00	47.65	1	2,745	0.04%
2018/08/28	1	51.10	0	0.00	50.60	1	3,087	0.03%
2018/08/27	1	50.60	1	51.40	52.00	0	3,178	0.00%
2018/08/08	1	54.70	1	53.40	53.00	0	5,064	0.00%
2018/08/07	0	0.00	10	55.20	54.40	-10	5,093	-0.20%
2018/08/02	1	57.60	2	56.60	56.50	-1	5,576	-0.02%
2018/07/30	1	59.70	0	0.00	59.70	1	5,683	0.02%
2018/07/27	4	63.15	6	62.73	62.60	-2	5,721	-0.03%
2018/07/20	1	59.80	1	59.30	59.10	0	5,922	0.00%
2018/07/18	0	0.00	1	62.70	61.00	-1	6,032	-0.02%
2018/07/16	0	0.00	1	63.50	63.20	-1	6,160	-0.02%
2018/07/06	0	0.00	3	63.67	66.50	-3	6,726	-0.04%
2018/07/05	0	0.00	4	66.40	65.20	-4	6,766	-0.06%
2018/07/04	1	67.50	6	68.38	67.50	-5	6,784	-0.07%
2018/07/03	3	69.80	3	70.47	68.00	0	6,782	0.00%
2018/07/02	2	71.85	1	73.00	70.50	1	6,739	0.01%
2018/06/29	8	71.30	1	70.80	70.50	7	6,681	0.10%
2018/06/28	0	0.00	6	71.62	70.10	-6	6,640	-0.09%
2018/06/27	2	71.95	6	71.78	71.50	-4	6,614	-0.06%
2018/06/26	2	70.00	2	69.90	70.90	0	6,567	0.00%
2018/06/25	22	73.56	8	72.73	68.40	14	6,530	0.21%
2018/06/22	24	71.59	17	72.54	72.00	7	6,427	0.11%
2018/06/21	1	67.50	3	67.43	68.00	-2	6,198	-0.03%
2018/06/15	0	0.00	1	67.60	65.80	-1	6,189	-0.02%
2018/06/14	2	66.10	1	67.00	64.40	1	6,205	0.02%
2018/06/13	7	67.00	5	69.08	65.70	2	6,212	0.03%
2018/06/12	11	72.01	4	70.10	70.40	7	6,106	0.11%
2018/06/11	10	73.59	7	72.80	72.50	3	6,050	0.05%
2018/06/06	5.3	71.39	5	72.20	71.50	0.3	5,993	0.01%
2018/06/05	1	70.20	6	70.58	69.00	-5	5,948	-0.08%
2018/06/04	17.2	72.66	12	73.27	70.70	5.2	5,947	0.09%
2018/06/01	2	72.90	0	0.00	72.80	2	5,979	0.03%
2018/05/31	21.5	76.77	14	76.91	72.20	7.5	6,005	0.12%
2018/05/30	24.1	78.82	20	78.93	78.40	4.1	6,029	0.07%
2018/05/29	18	75.87	15	76.19	75.30	3	5,860	0.05%
2018/05/28	6	72.77	19	74.62	74.80	-13	5,816	-0.22%
2018/05/25	4	66.60	7	68.27	68.00	-3	5,916	-0.05%
2018/05/24	16	65.54	2	64.90	64.50	14	5,866	0.24%
2018/05/23	12	66.23	10	66.82	64.00	2	5,825	0.03%
2018/05/22	5	68.62	15	68.47	70.40	-10	5,656	-0.18%
2018/05/21	1	64.00	0	0.00	64.00	1	5,429	0.02%
2018/05/18	0	0.00	2	63.70	63.80	-2	5,456	-0.04%
2018/05/17	2	63.10	6	63.87	63.00	-4	5,570	-0.07%
2018/05/16	1	61.60	0	0.00	63.00	1	5,673	0.02%
2018/05/15	0	0.00	3	61.70	62.20	-3	5,838	-0.05%
2018/05/14	8	63.46	12	63.75	63.30	-4	6,089	-0.07%
2018/05/11	22	67.49	7	63.53	62.50	15	6,343	0.24%
2018/05/10	32	62.50	38	65.11	65.40	-6	6,303	-0.10%
2018/05/09	0	0.00	1	60.20	59.90	-1	6,183	-0.02%
2018/05/08	0	0.00	1	59.10	58.80	-1	6,173	-0.02%
2018/05/07	0	0.00	1	59.90	60.50	-1	6,136	-0.02%
2018/05/04	1	59.00	1	58.80	58.30	0	6,109	0.00%
2018/05/03	3	59.00	0	0.00	58.60	3	6,112	0.05%
2018/05/02	0	0.00	2	59.90	60.50	-2	6,116	-0.03%
2018/04/27	3	59.30	2	59.55	60.50	1	6,196	0.02%
2018/04/26	3	58.90	0	0.00	57.80	3	6,211	0.05%
2018/04/25	1	63.00	1	62.30	63.40	0	6,214	0.00%
2018/04/24	0	0.00	6	60.00	60.40	-6	6,185	-0.10%
2018/04/23	7	63.26	0	0.00	61.80	7	6,149	0.11%
2018/04/20	5	61.88	19	61.63	61.50	-14	6,090	-0.23%
2018/04/19	12	61.73	1	61.50	60.70	11	6,048	0.18%
2018/04/18	2	59.40	1	58.20	59.10	1	6,016	0.02%
2018/04/17	1	64.50	5	60.50	58.50	-4	5,997	-0.07%
2018/04/16	56	64.85	49	64.36	64.70	7	5,912	0.12%
2018/04/13	11	62.96	6	63.67	62.90	5	5,776	0.09%
2018/04/12	1	60.90	1	59.10	59.50	0	5,669	0.00%
2018/04/11	2	59.30	2	60.20	60.00	0	5,712	0.00%
2018/04/10	0	0.00	1	56.90	57.50	-1	5,797	-0.02%
2018/04/03	0	0.00	4	54.70	55.80	-4	5,984	-0.07%
2018/04/02	0	0.00	1	56.60	56.30	-1	6,017	-0.02%
2018/03/30	0	0.00	1	56.70	56.60	-1	6,282	-0.02%
2018/03/29	3	56.40	3	56.10	55.60	0	6,362	0.00%
2018/03/28	6	57.90	1	58.70	56.60	5	6,524	0.08%
2018/03/26	1	58.70	1	58.80	58.70	0	6,873	0.00%
2018/03/23	2	59.90	3	59.90	59.90	-1	6,966	-0.01%
2018/03/22	0	0.00	8	62.91	60.70	-8	6,975	-0.11%
2018/03/21	3	62.80	14	62.56	61.80	-11	6,958	-0.16%
2018/03/20	2	62.40	11	62.55	63.00	-9	6,918	-0.13%
2018/03/19	1	59.60	0	0.00	60.00	1	6,876	0.01%
2018/03/16	4	62.55	1	62.60	62.60	3	6,834	0.04%
2018/03/15	32	63.89	30	63.80	63.80	2	6,846	0.03%
2018/03/14	4	64.30	3	64.30	63.90	1	6,913	0.01%
2018/03/13	20	62.30	22	61.91	61.90	-2	6,879	-0.03%
2018/03/12	1	62.10	0	0.00	62.10	1	6,895	0.01%
2018/03/09	1	61.80	8	61.85	61.70	-7	6,930	-0.10%
2018/03/08	3	66.97	5	63.76	63.60	-2	7,030	-0.03%
2018/03/07	8	67.69	15	66.68	65.60	-7	7,136	-0.10%
2018/03/06	1	66.00	1	65.50	66.10	0	7,172	0.00%
2018/03/05	16	67.26	7	67.66	66.50	9	7,119	0.13%
2018/03/02	65	63.92	41	63.44	63.30	24	6,927	0.35%
2018/03/01	60	63.98	61	63.22	63.20	-1	6,848	-0.01%
2018/02/27	71	61.54	72	61.76	61.50	-1	6,823	-0.01%
2018/02/26	14	57.38	2	58.20	58.60	12	6,683	0.18%
2018/02/23	1	53.90	0	0.00	53.30	1	6,551	0.02%
2018/02/22	4	53.80	11	53.43	53.50	-7	6,507	-0.11%
2018/02/21	1	51.80	1	52.00	52.30	0	6,433	0.00%
2018/02/09	9	51.00	5	50.80	50.40	4	6,358	0.06%
2018/02/08	21	61.90	22	56.38	56.00	-1	6,221	-0.02%
2018/02/07	45	63.99	51	64.70	62.10	-6	6,026	-0.10%
2018/02/06	60	64.66	54	61.86	60.40	6	5,792	0.10%
2018/02/05	43	61.00	36	63.05	67.10	7	5,498	0.13%
2018/02/02	1	59.00	1	59.50	61.00	0	5,136	0.00%
2018/01/30	0	0.00	1	56.40	56.20	-1	4,846	-0.02%
2018/01/25	0	0.00	1	58.00	58.00	-1	4,809	-0.02%
2018/01/24	1	58.90	1	56.90	58.60	0	4,803	0.00%
2018/01/23	3	58.13	7	58.54	56.40	-4	4,693	-0.09%
2018/01/22	0	0.00	1	57.50	58.00	-1	4,671	-0.02%
2018/01/19	6	56.40	0	0.00	55.10	6	4,624	0.13%
2018/01/16	1	55.60	0	0.00	56.00	1	4,519	0.02%
2018/01/08	1	59.00	1	60.90	58.80	0	4,337	0.00%
2018/01/05	2	58.50	1	60.10	59.90	1	4,301	0.02%
2018/01/04	0	0.00	1	58.80	59.10	-1	4,206	-0.02%
2018/01/02	4	59.10	4	58.80	59.40	0	3,811	0.00%