佳邦 (6284)-新光-高雄券商分點個股進出

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

佳邦

(6284)

可現股當沖

股價
82.3
漲跌
▼2.1
漲幅
-2.49%
成交量
2,721張
產業
上櫃電子零組件類股
334人加入追蹤

立即追蹤
本地時間:14:30

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

佳邦 (6284)籌碼相關－新光-高雄券商分點個股進出

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

新光-高雄券商分點個股進出
新光-高雄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
2024/04/18	0	0.00	1	83.20	84.40	-1	3,401	-0.03%
2024/04/17	1	83.40	0	84.00	83.30	1	3,403	0.03%
2024/04/16	2	82.00	1	82.00	81.00	1	3,404	0.03%
2024/04/15	0	0.00	1	87.70	85.20	-1	3,406	-0.03%
2024/04/12	7	88.16	12	88.59	88.30	-5	3,341	-0.15%
2024/04/11	1	83.81	5	84.60	84.70	-4	3,207	-0.12%
2024/04/10	1	85.10	0	85.50	84.80	1	3,187	0.03%
2024/04/09	1	84.80	4	85.15	84.50	-3	3,220	-0.09%
2024/04/08	1	85.90	1	86.10	85.80	0	3,151	0.00%
2024/04/03	2	86.80	1	88.00	86.80	1	3,140	0.03%
2024/04/02	22	87.79	0	88.40	87.90	22	3,134	0.70%
2024/04/01	1	87.79	4	88.63	88.90	-3	3,119	-0.10%
2024/03/28	4	88.55	2	87.75	86.60	2	3,038	0.07%
2024/03/27	2	86.70	7	86.04	86.10	-5	2,961	-0.17%
2024/03/26	4	86.00	1	85.30	84.70	3	2,946	0.10%
2024/03/25	7.9	88.40	9	88.76	87.40	-1.1	2,941	-0.04%
2024/03/22	2.1	85.90	2	85.55	85.90	0.1	2,800	0.00%
2024/03/21	15	84.98	0	0.00	85.20	15	2,857	0.52%
2024/03/20	0	84.60	1	84.50	83.70	-1	2,943	-0.03%
2024/03/19	1	84.00	8	84.09	84.60	-7	3,133	-0.22%
2024/03/18	1	83.30	0	0.00	83.30	1	3,219	0.03%
2024/03/15	0	0.00	0.7	83.20	83.00	-0.7	3,313	-0.02%
2024/03/14	1	83.00	0	0.00	83.20	1	3,455	0.03%
2024/03/13	5	84.40	6	83.82	84.50	-1	3,455	-0.03%
2024/03/12	4	84.90	2.2	85.07	85.10	1.8	3,491	0.05%
2024/03/11	1	81.20	3	83.17	83.60	-2	3,489	-0.06%
2024/03/08	2	86.55	7	83.63	81.50	-5	3,489	-0.14%
2024/03/07	2	84.40	9	84.52	84.20	-7	3,397	-0.21%
2024/03/06	3	85.53	3	85.23	85.30	0	3,420	0.00%
2024/03/05	5	84.58	5.1	84.37	84.90	-0.1	3,437	0.00%
2024/03/04	0	84.60	0	0.00	84.10	0	3,553	0.00%
2024/03/01	4	85.17	3	84.80	84.90	1	3,590	0.03%
2024/02/29	6	84.30	3	84.53	84.10	3	3,641	0.08%
2024/02/27	10	83.63	7.2	83.10	84.40	2.8	3,661	0.08%
2024/02/26	5	80.06	3	80.00	80.80	2	3,638	0.05%
2024/02/23	5.1	79.80	8	80.43	78.70	-2.9	3,811	-0.08%
2024/02/22	3	81.13	2	80.95	81.30	1	3,894	0.03%
2024/02/21	5	81.54	1	81.60	81.70	4	4,038	0.10%
2024/02/20	2.2	81.32	1	81.10	80.80	1.2	4,149	0.03%
2024/02/19	7.4	81.91	0	0.00	81.80	7.4	4,180	0.18%
2024/02/16	1	80.50	0.1	80.00	80.50	0.9	4,340	0.02%
2024/02/15	1	78.50	4	77.75	79.30	-3	4,360	-0.07%
2024/02/05	2	73.50	0	0.00	73.50	2	4,356	0.05%
2024/02/02	1	74.80	0	0.00	74.20	1	4,409	0.02%
2024/02/01	1	75.00	5	75.10	75.30	-4	4,585	-0.09%
2024/01/30	0	75.20	0	0.00	75.10	0	5,184	0.00%
2024/01/25	0	0.00	4	76.30	76.20	-4	5,683	-0.07%
2024/01/24	3	75.87	0	0.00	75.50	3	5,910	0.05%
2024/01/23	1.1	76.99	5	77.32	77.30	-3.9	5,920	-0.07%
2024/01/22	0	74.40	0	0.00	74.20	0	5,884	0.00%
2024/01/19	2	74.30	0	0.00	74.40	2	5,910	0.03%
2024/01/18	0	0.00	1	73.70	73.90	-1	5,951	-0.02%
2024/01/17	0.3	76.30	0	0.00	73.70	0.3	6,017	0.00%
2024/01/16	0.2	75.30	0	0.00	75.80	0.2	6,064	0.00%
2024/01/15	1	76.10	1	76.00	75.90	0	6,069	0.00%
2024/01/12	0.1	74.81	1	75.70	74.60	-0.9	6,111	-0.01%
2024/01/11	0.1	75.50	3	75.30	75.60	-2.9	6,141	-0.05%
2024/01/10	3	75.50	0	0.00	75.60	3	6,157	0.05%
2024/01/09	12.5	76.41	8	77.24	75.30	4.5	6,238	0.07%
2024/01/08	3	78.90	4	78.38	79.60	-1	6,270	-0.02%
2024/01/05	5	78.88	5	78.50	78.90	0	6,634	0.00%
2024/01/04	0.2	78.80	1	78.70	78.70	-0.8	6,790	-0.01%
2024/01/03	7	78.49	11.4	79.54	78.40	-4.4	6,868	-0.06%
2024/01/02	2.1	82.64	0	0.00	81.80	2.1	6,807	0.03%
2023/12/29	0.1	83.20	1.3	83.08	83.50	-1.2	6,806	-0.02%
2023/12/28	4	83.95	8	83.90	83.50	-4	6,799	-0.06%
2023/12/27	4.1	85.91	15.5	86.24	85.50	-11.4	6,763	-0.17%
2023/12/26	8.4	85.91	1	85.98	86.10	7.3	6,718	0.11%
2023/12/25	3	84.90	4	84.78	85.20	-1	6,706	-0.01%
2023/12/22	4	84.20	2.7	83.05	83.90	1.3	6,686	0.02%
2023/12/21	3.2	83.55	1.1	84.98	83.10	2.1	6,674	0.03%
2023/12/20	1	84.03	1	85.00	84.80	0	6,666	0.00%
2023/12/19	1	83.20	4.1	83.52	83.80	-3	6,627	-0.05%
2023/12/18	9.6	84.66	13	83.73	83.80	-3.4	6,648	-0.05%
2023/12/15	10.1	88.25	8.3	87.03	86.80	1.8	6,587	0.03%
2023/12/14	22.2	90.09	29	89.79	90.10	-6.9	6,516	-0.11%
2023/12/13	11.1	88.48	10.6	87.22	86.90	0.5	6,387	0.01%
2023/12/12	10	87.65	12.3	86.98	87.60	-2.3	6,345	-0.04%
2023/12/11	19.2	86.35	11	86.43	87.20	8.2	6,363	0.13%
2023/12/08	13	83.25	5	83.86	83.20	8	6,400	0.12%
2023/12/07	9.1	84.59	5	84.72	82.70	4.1	6,452	0.06%
2023/12/06	5.1	83.54	2.1	82.15	82.10	3.1	6,409	0.05%
2023/12/05	2.1	83.93	2.3	83.60	83.50	-0.2	6,371	0.00%
2023/12/04	4	85.47	3	85.30	84.40	1	6,335	0.02%
2023/12/01	2.2	85.93	27	85.59	85.30	-24.8	6,286	-0.39%
2023/11/30	14	86.38	21.3	86.14	86.20	-7.3	6,230	-0.12%
2023/11/29	149	88.85	133	87.75	87.60	16	6,195	0.26%	大買/大賣/
2023/11/28	23	85.42	2.1	84.71	85.40	20.9	6,123	0.34%
2023/11/27	7.3	85.57	20	82.81	82.70	-12.7	6,074	-0.21%
2023/11/24	7	85.27	5.1	84.36	85.10	1.9	5,952	0.03%
2023/11/23	3.1	85.20	28	84.85	83.60	-24.9	5,834	-0.43%
2023/11/22	10	85.21	16	84.64	84.60	-6	5,699	-0.11%
2023/11/21	23	81.80	17	81.37	81.20	6	5,597	0.11%
2023/11/20	35	79.00	17	79.39	80.60	18	5,500	0.33%
2023/11/17	21	77.51	17	77.65	77.80	4	5,317	0.08%
2023/11/16	4	76.40	3.1	76.53	76.50	1	5,178	0.02%
2023/11/15	30.4	76.50	18	77.26	76.00	12.4	5,120	0.24%
2023/11/14	0.1	73.51	6	74.83	75.60	-5.9	4,918	-0.12%
2023/11/13	8.5	74.11	6	74.00	74.00	2.5	4,842	0.05%
2023/11/10	2	73.70	4	73.85	73.40	-2	4,774	-0.04%
2023/11/09	7	73.57	15.1	73.41	72.90	-8	4,713	-0.17%
2023/11/08	50	77.97	51.1	77.01	77.00	-1.1	4,541	-0.03%
2023/11/07	36.5	75.67	27	75.73	76.40	9.5	4,227	0.22%
2023/11/06	3	71.60	3	72.03	72.30	0	3,953	0.00%
2023/11/03	10	72.53	16	72.24	72.50	-6	3,908	-0.15%
2023/11/02	29	72.07	15	71.89	72.00	14	3,769	0.37%
2023/11/01	16	69.87	23.1	69.20	68.10	-7	3,502	-0.20%
2023/10/31	0	0.00	1	65.80	65.60	-1	3,265	-0.03%
2023/10/30	0	0.00	1	67.00	67.70	-1	3,234	-0.03%
2023/10/27	3	66.90	3	68.00	66.90	0	3,215	0.00%
2023/10/26	5	69.10	1	68.10	67.70	4	3,176	0.13%
2023/10/25	3	69.20	0	0.00	69.40	3	3,120	0.10%
2023/10/24	8	68.33	6.1	68.02	69.30	1.9	3,034	0.06%
2023/10/20	3	66.67	5	67.02	66.70	-2	2,931	-0.07%
2023/10/19	3	66.47	2	66.95	67.70	1	2,881	0.04%
2023/10/18	1	66.90	6	65.98	65.50	-5	2,840	-0.18%
2023/10/17	7.1	67.82	9	68.50	66.50	-1.9	2,805	-0.07%
2023/10/16	8	67.91	7	67.26	67.30	1	2,708	0.04%
2023/10/13	94	70.85	84.1	70.33	68.30	10	2,601	0.38%
2023/10/12	10.1	66.84	14.2	67.06	69.50	-4.1	2,223	-0.18%
2023/10/11	11	65.02	12	63.96	63.20	-1	2,056	-0.05%
2023/10/06	0	0.00	2	62.70	62.10	-2	1,960	-0.10%
2023/10/05	6	62.47	5	62.96	62.60	1	1,947	0.05%
2023/10/04	1	61.70	2	62.15	61.90	-1	1,928	-0.05%
2023/10/02	1	62.10	1	61.90	62.10	0	1,898	0.00%
2023/09/28	2	62.30	8	61.98	61.50	-6	1,889	-0.32%
2023/09/27	2	61.20	3	61.60	61.50	-1	1,874	-0.05%
2023/09/25	7	62.00	1	61.90	62.20	6	1,863	0.32%
2023/09/21	5	61.78	5	61.22	60.80	0	1,825	0.00%
2023/09/20	6	63.15	6.3	62.70	62.40	-0.3	1,768	-0.02%
2023/09/19	2	63.80	2	63.20	62.70	0	1,732	0.00%
2023/09/18	3	65.23	5	63.80	64.40	-2	1,670	-0.12%
2023/09/15	2	64.15	1	63.80	64.00	1	1,574	0.06%
2023/09/14	3	64.83	10	65.22	65.70	-7	1,500	-0.47%
2023/09/13	42	63.56	27	63.73	64.50	15	1,360	1.10%
2023/09/12	4	59.85	10.3	59.92	60.70	-6.3	1,150	-0.55%
2023/09/11	0	0.00	1	58.50	57.70	-1	1,056	-0.09%
2023/09/08	1	56.60	0	0.00	56.60	1	1,014	0.10%
2023/09/05	0	0.00	1	57.50	57.90	-1	971	-0.10%
2023/09/04	4	57.53	4	57.50	57.90	0	944	0.00%
2023/09/01	9	57.44	8	56.88	56.70	1	886	0.11%
2023/08/31	0	0.00	1	52.60	54.80	-1	744	-0.13%
2023/08/30	1	52.10	0	0.00	52.00	1	705	0.14%
2023/08/25	1	54.60	1	55.30	52.90	0	687	0.00%
2023/08/21	1	50.80	1	50.80	50.80	0	547	0.00%
2023/08/18	2	49.98	1	49.45	49.90	1	541	0.18%
2023/08/17	0	0.00	5	49.35	49.40	-5	537	-0.93%
2023/08/16	5	48.50	0	0.00	48.50	5	530	0.94%
2023/08/14	2	46.55	0	0.00	45.80	2	514	0.39%
2023/08/10	6	46.87	5	46.55	46.55	1	477	0.21%
2023/08/09	3	49.18	3	48.22	47.60	0	470	0.00%
2023/08/04	0	49.95	0	0.00	49.60	0	394	0.00%
2023/08/02	2	48.65	0	0.00	49.00	2	389	0.51%
2023/08/01	1	50.00	0	0.00	49.35	1	386	0.26%
2023/07/31	1	50.00	0	0.00	50.10	1	401	0.25%
2023/07/28	1	50.50	0	0.00	50.50	1	397	0.25%
2023/07/26	0	51.80	0	0.00	51.40	0	395	0.00%
2023/07/24	0.1	51.60	0	0.00	51.40	0.1	389	0.02%
2023/07/21	1	53.30	0	0.00	53.30	1	382	0.26%
2023/07/20	0	0.00	4	54.35	54.10	-4	383	-1.04%
2023/07/19	0	54.40	0	0.00	54.00	0	379	0.00%
2023/07/18	5	55.34	0	0.00	55.10	5	377	1.32%
2023/07/17	1	56.70	1	56.50	56.30	0	380	0.00%
2023/07/14	0	56.00	0	0.00	56.00	0	394	0.00%
2023/07/11	1	55.40	0	0.00	55.60	1	538	0.19%
2023/07/10	0	55.90	0	0.00	55.70	0	550	0.00%
2023/07/03	1	56.60	3	56.97	56.50	-2	559	-0.36%
2023/06/30	2	55.90	0	0.00	55.90	2	547	0.37%
2023/06/29	0	54.00	0	0.00	53.60	0	540	0.00%
2023/06/20	0.1	54.60	0	0.00	54.30	0.1	573	0.02%
2023/06/12	0	55.60	0	0.00	54.20	0	584	0.00%
2023/06/09	0	0.00	3	55.40	55.20	-3	583	-0.51%
2023/06/08	2	56.00	0	0.00	55.80	2	585	0.34%
2023/05/31	1	57.50	0	0.00	57.30	1	665	0.15%
2023/05/30	0	0.00	1	57.20	57.10	-1	658	-0.15%
2023/05/29	0	57.00	0	0.00	57.90	0	661	0.00%
2023/05/26	0	0.00	2	56.70	55.80	-2	669	-0.30%
2023/05/17	0	54.00	0	0.00	54.80	0	887	0.00%
2023/05/16	1	53.60	0	54.00	53.90	1	888	0.11%
2023/05/11	3.1	54.63	33	54.24	53.90	-29.9	900	-3.32%
2023/05/08	1	56.40	0	0.00	56.70	1	904	0.11%
2023/05/05	1.1	57.28	10	56.58	57.00	-8.9	918	-0.97%
2023/05/02	0	0.00	12	56.85	56.40	-12	998	-1.20%
2023/04/28	1	56.80	0	0.00	56.60	1	1,000	0.10%
2023/04/27	12	55.65	0	56.10	56.20	12	998	1.20%
2023/04/26	7	55.71	3	55.83	55.80	4	995	0.40%
2023/04/25	3	56.80	2	57.60	56.10	1	998	0.10%
2023/04/21	2	59.60	0	0.00	57.80	2	987	0.20%
2023/04/20	1	59.40	0	0.00	59.20	1	982	0.10%
2023/04/19	0	0.00	9	61.26	61.00	-9	972	-0.93%
2023/04/18	0	0.00	4	61.33	60.60	-4	954	-0.42%
2023/04/17	31	61.07	5	61.28	61.60	26	944	2.75%
2023/04/14	16	61.63	12	62.13	60.60	4	923	0.43%
2023/04/13	0	59.55	1	59.80	59.80	-1	820	-0.12%
2023/04/12	0	59.00	2	59.20	59.10	-2	819	-0.24%
2023/04/11	1	58.00	0	0.00	58.10	1	804	0.12%
2023/04/10	0	58.90	0	0.00	57.60	0	804	0.00%
2023/04/07	0	57.40	0	0.00	56.70	0	798	0.00%
2023/04/06	0	57.27	0	0.00	56.80	0	800	0.00%
2023/03/30	2	56.30	0	0.00	56.60	2	799	0.25%
2023/03/29	0	56.90	0	0.00	55.30	0	798	0.00%
2023/03/24	2	56.25	0	0.00	55.70	2	879	0.23%
2023/03/22	3	56.93	0.5	57.10	56.90	2.5	912	0.27%
2023/03/21	0	57.00	0	0.00	56.90	0	909	0.00%
2023/03/20	1	56.70	0	0.00	56.80	1	907	0.11%
2023/03/17	0	56.95	0	0.00	56.80	0	912	0.00%
2023/03/16	0	56.90	0	0.00	55.50	0	934	0.00%
2023/03/15	0	58.80	0	0.00	57.20	0	929	0.00%
2023/03/13	2	59.00	0	0.00	58.70	2	935	0.21%
2023/03/10	1	58.00	14	59.17	59.30	-13	931	-1.40%
2023/03/09	0	60.22	0	0.00	60.50	0	928	0.00%
2023/03/08	0	0.00	18	60.76	60.40	-18	917	-1.96%
2023/03/07	1	59.80	0	0.00	59.00	1	894	0.11%
2023/03/06	11	59.60	1	58.40	59.50	10	884	1.13%
2023/03/03	1	57.80	0	0.00	57.60	1	876	0.11%
2023/03/01	0	56.55	0	0.00	56.90	0	873	0.00%
2023/02/24	4	57.03	1	57.20	57.10	3	870	0.34%
2023/02/23	1	58.20	0	58.40	58.40	1	856	0.12%
2023/02/22	1	57.70	0	0.00	58.40	1	850	0.12%
2023/02/21	0	0.00	1	60.20	59.00	-1	837	-0.12%
2023/02/20	13	61.07	9	61.70	59.90	4	817	0.49%
2023/02/17	29	59.13	25.2	59.28	59.50	3.8	748	0.51%
2023/02/16	0	0.00	7.6	58.02	57.20	-7.6	701	-1.09%
2023/02/15	3	56.97	0	0.00	56.70	3	661	0.45%
2023/02/14	3	56.80	0	0.00	56.10	3	658	0.46%
2023/02/10	4	56.58	0	0.00	55.90	4	681	0.59%
2023/02/09	1.2	55.80	0	0.00	55.30	1.2	677	0.17%
2023/02/08	0	0.00	1	57.10	56.60	-1	673	-0.15%
2023/02/07	0.4	56.86	0	0.00	56.70	0.4	673	0.06%
2023/02/06	0.3	56.70	0	0.00	56.70	0.3	683	0.04%
2023/02/03	6.2	57.39	0	0.00	56.70	6.2	680	0.90%
2023/02/02	8	57.48	11	57.62	58.10	-3	663	-0.45%
2023/01/31	0	0.00	3	51.87	52.10	-3	563	-0.53%
2023/01/12	0	0.00	0	51.70	50.80	0	540	0.00%
2023/01/11	0	51.80	0	0.00	51.40	0	538	0.00%
2023/01/05	1	52.20	0	0.00	51.40	1	547	0.18%
2023/01/03	2	51.80	1	51.80	51.80	1	544	0.18%
2022/12/30	4	50.85	3	51.87	51.80	1	534	0.19%
2022/12/29	0	0.00	2	49.30	49.45	-2	519	-0.39%
2022/12/21	2	50.50	1	50.80	50.10	1	514	0.19%
2022/12/16	20	55.44	21	54.28	54.10	-1	489	-0.20%
2022/12/15	3	52.77	4	53.60	53.60	-1	418	-0.24%
2022/12/14	1	53.70	0	0.00	53.70	1	393	0.25%
2022/12/13	1	51.00	0	0.00	50.40	1	368	0.27%
2022/12/09	3	50.87	0	0.00	50.50	3	374	0.80%
2022/12/08	2	51.40	5	51.64	51.80	-3	372	-0.81%
2022/12/06	3	50.80	0	0.00	50.60	3	350	0.86%
2022/12/05	0	0.00	1	51.70	52.00	-1	350	-0.29%
2022/12/02	1	50.30	2	51.00	50.30	-1	340	-0.29%
2022/11/18	0.2	49.20	0	0.00	48.95	0.2	312	0.06%
2022/11/16	2	49.35	0	0.00	49.25	2	306	0.65%
2022/11/08	0	0.00	3	47.37	47.10	-3	279	-1.07%
2022/11/07	3	45.77	0	0.00	45.50	3	269	1.11%
2022/11/04	0	0.00	1	45.10	44.90	-1	266	-0.38%
2022/11/03	0	0.00	2	44.90	44.80	-2	260	-0.77%
2022/11/02	3	44.30	0	0.00	43.80	3	255	1.17%
2022/11/01	0	40.80	0	0.00	42.45	0	241	0.00%
2022/10/28	0	40.55	0	0.00	39.10	0	241	0.00%
2022/10/13	0	40.00	0	0.00	38.90	0	248	0.00%
2022/09/07	0	50.80	0	0.00	51.00	0	287	0.00%
2022/09/01	0	53.00	0	0.00	52.90	0	296	0.00%
2022/08/25	0	0.00	1	52.50	52.40	-1	324	-0.31%
2022/08/17	1	51.70	0	0.00	51.70	1	399	0.25%
2022/08/16	0	0.00	0	52.00	51.70	0	399	0.00%
2022/08/04	0	45.65	0	0.00	45.90	0	389	0.00%
2022/08/01	0	50.30	0	0.00	49.90	0	391	0.00%
2022/07/20	1	48.90	0	0.00	48.90	1	402	0.25%
2022/07/19	0	0.00	1	49.10	48.90	-1	406	-0.25%
2022/07/14	0	0.00	6	45.00	46.45	-6	400	-1.50%
2022/07/04	0	0.00	1	43.20	43.70	-1	428	-0.23%
2022/07/01	0	44.61	0	0.00	43.05	0	439	0.00%
2022/06/28	0	50.90	0	0.00	49.90	0	440	0.00%
2022/06/23	1	49.40	1	48.85	48.65	0	460	0.00%
2022/06/22	1	49.90	0	0.00	49.05	1	465	0.21%
2022/06/20	0	53.60	0	0.00	51.00	0	463	0.00%
2022/06/17	0	0.00	1	53.60	53.40	-1	458	-0.22%
2022/06/16	0	0.00	2	54.50	54.50	-2	458	-0.44%
2022/06/14	2	58.60	0	0.00	58.50	2	468	0.43%
2022/06/09	0	0.00	2	59.50	59.40	-2	486	-0.41%
2022/06/06	1	59.00	1	59.80	59.00	0	486	0.00%
2022/06/02	1	60.00	1	61.10	60.40	0	493	0.00%
2022/06/01	3	60.37	5	60.62	60.10	-2	494	-0.40%
2022/05/31	0	57.00	0	0.00	57.00	0	461	0.00%
2022/05/30	3	57.60	1	56.90	57.00	2	461	0.43%
2022/05/24	1	51.60	0	0.00	51.00	1	470	0.21%
2022/05/23	2	52.00	0	0.00	51.80	2	486	0.41%
2022/05/12	0	51.80	0	0.00	49.95	0	572	0.00%
2022/05/04	0	0.00	1	52.80	52.50	-1	642	-0.16%
2022/05/03	0	52.90	0	0.00	52.10	0	658	0.00%
2022/04/27	0	0.00	4	51.90	52.60	-4	710	-0.56%
2022/04/25	1	54.00	0	0.00	54.60	1	735	0.14%
2022/04/15	2	57.70	0	0.00	57.40	2	990	0.20%
2022/04/12	2	60.15	2	60.10	60.00	0	1,500	0.00%
2022/04/11	0	0.00	1	59.70	59.50	-1	1,666	-0.06%
2022/04/08	0	62.80	1	62.30	62.60	-1	1,836	-0.05%
2022/04/07	0	0.00	0.1	61.50	61.00	-0.1	2,198	0.00%
2022/04/01	0	0.00	1.1	61.32	61.20	-1.1	2,315	-0.05%
2022/03/31	0	0.00	0	62.00	60.50	0	2,324	0.00%
2022/03/30	0	0.00	0.1	61.10	61.40	-0.1	2,339	0.00%
2022/03/29	0	59.90	2.1	59.67	60.00	-2.1	2,364	-0.09%
2022/03/28	1	58.60	1	58.50	59.00	0	2,402	0.00%
2022/03/25	1	59.70	4	59.38	59.70	-3	2,440	-0.12%
2022/03/24	1	58.50	4	58.28	58.90	-3	2,520	-0.12%
2022/03/23	0	0.00	0	59.00	58.30	0	2,887	0.00%
2022/03/22	0	0.00	4	57.10	57.40	-4	3,049	-0.13%
2022/03/18	11	58.55	0	0.00	57.10	11	3,319	0.33%
2022/03/17	1	57.60	1	57.90	57.80	0	3,554	0.00%
2022/03/16	1	53.80	1	54.70	54.70	0	3,555	0.00%
2022/03/14	0	56.90	0	0.00	56.50	0	3,590	0.00%
2022/03/11	0	0.00	15	57.00	56.80	-15	3,631	-0.41%
2022/03/09	3	56.60	0	0.00	56.40	3	3,673	0.08%
2022/03/08	2	57.20	1	56.90	56.30	1	3,730	0.03%
2022/03/07	1	60.00	1	58.50	58.60	0	3,802	0.00%
2022/03/04	1	61.60	1	62.10	61.60	0	3,980	0.00%
2022/03/02	1	61.20	1	61.10	61.40	0	4,298	0.00%
2022/02/25	1	60.90	2	60.60	60.20	-1	4,603	-0.02%
2022/02/24	2	61.80	2	60.40	60.20	0	4,809	0.00%
2022/02/22	2	64.10	0	0.00	63.90	2	5,055	0.04%
2022/02/21	0	0.00	13	62.90	62.90	-13	5,023	-0.26%
2022/02/18	0	0.00	1	62.00	62.50	-1	5,038	-0.02%
2022/02/14	0	0.00	3	62.70	62.00	-3	5,073	-0.06%
2022/02/11	2	64.55	0	0.00	64.20	2	5,075	0.04%
2022/02/10	3	65.30	3	63.90	64.20	0	5,086	0.00%
2022/02/09	0.1	63.30	0	0.00	64.70	0.1	5,101	0.00%
2022/02/07	1	60.80	1	60.80	61.30	0	5,161	0.00%
2022/01/26	2	59.30	3	60.10	59.30	-1	5,206	-0.02%
2022/01/24	2	63.10	2	62.05	62.50	0	5,220	0.00%
2022/01/21	1	65.80	1	65.60	65.50	0	5,209	0.00%
2022/01/20	0	0.00	1	68.10	67.20	-1	5,288	-0.02%
2022/01/19	2	67.10	3	66.63	67.90	-1	5,360	-0.02%
2022/01/18	1	67.00	1	67.20	66.90	0	5,368	0.00%
2022/01/17	3.1	67.07	3	67.13	67.80	0.1	5,368	0.00%
2022/01/14	7	65.29	0	0.00	65.40	7	5,351	0.13%
2022/01/13	2	66.70	5	66.54	66.50	-3	5,329	-0.06%
2022/01/12	5.2	66.94	7	67.74	67.10	-1.8	5,316	-0.03%
2022/01/11	3	71.20	4	71.85	68.30	-1	5,285	-0.02%
2022/01/10	9	71.64	2	71.50	72.80	7	5,226	0.13%
2022/01/07	13	71.25	18	71.88	70.30	-5	5,162	-0.10%
2022/01/06	8	73.66	9	73.51	73.60	-1	5,058	-0.02%
2022/01/05	8.1	74.89	16.1	75.48	76.00	-8	4,925	-0.16%
2022/01/04	27.1	74.07	39	74.03	74.20	-11.9	4,656	-0.26%
2022/01/03	18.2	73.30	5	73.18	73.10	13.2	4,490	0.29%
2021/12/30	64	73.44	69.5	72.79	72.70	-5.5	4,313	-0.13%
2021/12/29	20	70.49	15.1	70.29	70.00	4.9	3,942	0.12%
2021/12/28	3	67.63	3	67.57	67.60	0	3,837	0.00%
2021/12/27	0	0.00	1	68.20	68.00	-1	3,831	-0.03%
2021/12/24	2	68.70	13	68.60	68.20	-11	3,832	-0.29%
2021/12/23	2	69.30	2	69.45	68.60	0	3,814	0.00%
2021/12/22	4	70.58	4	70.60	69.50	0	3,788	0.00%
2021/12/21	11	70.27	16.1	69.89	70.00	-5.1	3,751	-0.14%
2021/12/20	14	71.79	14	71.41	70.20	0	3,718	0.00%
2021/12/17	64.3	71.80	80.1	71.84	71.50	-15.8	3,638	-0.43%
2021/12/16	78	68.87	62	68.89	70.80	16	3,273	0.49%
2021/12/15	16	68.51	15	68.73	68.00	1	3,111	0.03%
2021/12/14	28.1	67.85	17	66.90	67.00	11.1	3,042	0.36%
2021/12/13	30.1	68.92	29.5	68.87	70.30	0.6	2,857	0.02%
2021/12/10	4	64.20	1	64.00	64.00	3	2,634	0.11%
2021/12/09	1	66.30	0	0.00	64.10	1	2,637	0.04%
2021/12/08	1	66.80	4	66.43	65.60	-3	2,622	-0.11%
2021/12/07	3	65.77	2	65.60	65.50	1	2,588	0.04%
2021/12/06	1	65.30	6	64.12	65.10	-5	2,553	-0.20%
2021/12/03	1	64.30	1	64.50	64.00	0	2,536	0.00%
2021/12/02	10	64.76	3	66.60	63.50	7	2,518	0.28%
2021/12/01	6.3	66.96	4	67.03	66.80	2.3	2,469	0.10%
2021/11/30	45	69.41	32	70.15	68.50	13	2,391	0.54%
2021/11/29	20	67.58	22	67.53	67.90	-2	2,214	-0.09%
2021/11/26	19	68.27	26.1	68.05	68.30	-7.1	2,091	-0.34%
2021/11/25	28	67.42	28.4	67.56	67.70	-0.4	1,925	-0.02%
2021/11/24	3	63.33	4	63.65	64.90	-1	1,669	-0.06%
2021/11/23	23	66.00	57	65.20	64.30	-34	1,621	-2.10%
2021/11/22	71	63.53	58	63.25	65.80	13	1,413	0.92%
2021/11/19	3	59.33	6	58.67	59.90	-3	1,191	-0.25%
2021/11/17	3.3	57.79	1	57.70	58.30	2.3	1,151	0.20%
2021/11/16	1	56.80	0	0.00	56.80	1	1,144	0.09%
2021/11/15	0	0.00	4	56.90	57.00	-4	1,151	-0.35%
2021/11/12	2	55.10	0	0.00	55.20	2	1,157	0.17%
2021/11/11	0	55.50	1	56.50	55.60	-1	1,162	-0.09%
2021/11/09	3	56.17	3	56.50	56.10	0	1,186	0.00%
2021/11/08	5	57.16	1.1	56.61	56.60	3.9	1,178	0.33%
2021/11/05	1	59.20	3.1	59.50	59.50	-2.1	1,182	-0.17%
2021/11/04	19.3	61.46	20	60.77	60.00	-0.7	1,209	-0.06%
2021/11/03	1	58.90	5	58.38	58.60	-4	1,201	-0.33%
2021/11/02	8.2	56.53	0	0.00	55.80	8.2	1,168	0.70%
2021/11/01	4	59.35	5	59.70	59.00	-1	1,168	-0.09%
2021/10/29	0	0.00	7	58.40	58.50	-7	1,168	-0.60%
2021/10/28	16	60.64	19	60.91	59.30	-3	1,161	-0.26%
2021/10/27	11	58.50	14	58.52	60.00	-3	1,086	-0.28%
2021/10/26	3	55.27	2	54.55	54.60	1	1,022	0.10%
2021/10/25	0	0.00	1	54.80	55.70	-1	1,017	-0.10%
2021/10/21	1	54.00	1	54.50	53.00	0	1,126	0.00%
2021/10/18	6	54.05	7	53.70	53.70	-1	1,335	-0.07%
2021/10/15	1	51.80	2	52.15	51.60	-1	1,385	-0.07%
2021/10/14	1	50.10	0	0.00	50.40	1	1,476	0.07%
2021/10/13	0	0.00	1	52.00	50.70	-1	1,576	-0.06%
2021/10/12	0	0.00	0.1	50.70	50.80	-0.1	1,663	-0.01%
2021/10/07	0	0.00	1	51.00	52.20	-1	1,972	-0.05%
2021/10/06	0	0.00	0.1	50.90	50.10	-0.1	2,391	0.00%
2021/10/05	2	48.75	2	50.15	50.90	0	2,568	0.00%
2021/10/04	0.1	49.85	0	0.00	49.10	0.1	2,635	0.00%
2021/10/01	3.1	52.13	1	51.50	51.50	2.1	2,831	0.07%
2021/09/29	1.1	53.30	3	54.60	53.30	-2	3,373	-0.06%
2021/09/28	1	56.67	1	55.90	55.90	0	3,383	0.00%
2021/09/27	0	58.00	2	57.65	57.60	-2	3,392	-0.06%
2021/09/24	0	0.00	2.1	57.40	57.50	-2.1	3,422	-0.06%
2021/09/16	8	57.35	8	56.75	57.20	0	3,481	0.00%
2021/09/15	0	0.00	1	57.30	57.00	-1	3,502	-0.03%
2021/09/14	4.1	57.00	1	56.70	56.50	3.1	3,498	0.09%
2021/09/13	1	55.80	1	55.60	55.80	0	3,495	0.00%
2021/09/09	0	0.00	3	54.20	54.90	-3	3,536	-0.08%
2021/09/08	1	52.80	0	0.00	52.20	1	3,546	0.03%
2021/09/06	2	54.70	0.3	55.50	54.20	1.7	3,562	0.05%
2021/09/03	1	57.00	1	56.60	56.70	0	3,564	0.00%
2021/09/02	2	57.90	0	0.00	57.00	2	3,612	0.06%
2021/09/01	1	58.40	1	58.60	58.50	0	3,645	0.00%
2021/08/31	1	57.50	0	0.00	57.40	1	3,623	0.03%
2021/08/30	0.1	55.70	1	56.20	56.00	-0.9	3,622	-0.02%
2021/08/27	0.1	57.00	0	0.00	55.70	0.1	3,648	0.00%
2021/08/25	2.1	56.46	2	56.30	56.40	0.1	3,667	0.00%
2021/08/23	0.1	54.60	0.2	53.20	55.00	-0.2	3,723	0.00%
2021/08/20	2.1	52.60	3.1	52.04	52.10	-1	3,729	-0.03%
2021/08/19	2	53.30	1	52.10	52.10	1	3,727	0.03%
2021/08/18	4.1	53.06	0	0.00	55.40	4.1	3,730	0.11%
2021/08/17	2	53.80	1	52.00	52.00	1	3,745	0.03%
2021/08/16	2	54.35	0	0.00	55.10	2	3,755	0.05%
2021/08/13	3	57.73	2	56.80	56.50	1	3,767	0.03%
2021/08/12	1	60.40	0	0.00	59.70	1	3,754	0.03%
2021/08/11	4	59.03	4	60.48	59.10	0	3,775	0.00%
2021/08/10	3.5	61.56	3	62.40	60.80	0.5	3,781	0.01%
2021/08/09	14	64.40	6	64.98	63.70	8	3,783	0.21%
2021/08/06	0	0.00	4	68.10	67.90	-4	3,761	-0.11%
2021/08/05	10	69.25	2	69.35	69.60	8	3,806	0.21%
2021/08/04	2	67.90	2.2	68.27	68.10	-0.2	3,851	0.00%
2021/08/03	2	67.30	2	67.70	67.30	0	3,886	0.00%
2021/08/02	4	67.00	1	67.10	67.10	3	3,897	0.08%
2021/07/30	4	68.30	1	67.00	67.10	3	3,933	0.08%
2021/07/29	5	68.08	1	68.00	68.50	4	3,931	0.10%
2021/07/28	5.1	68.07	2	67.40	67.00	3.1	3,932	0.08%
2021/07/27	4.1	71.94	2	71.85	70.80	2.1	3,921	0.05%
2021/07/26	1.1	71.83	2	71.65	71.00	-1	3,908	-0.02%
2021/07/23	9	72.59	11.1	72.28	71.60	-2.1	3,897	-0.05%
2021/07/22	20.2	73.31	10	73.16	73.40	10.2	3,861	0.26%
2021/07/21	5	69.42	3	70.27	69.40	2	3,834	0.05%
2021/07/20	13.1	71.82	14.1	71.04	70.20	-1	3,882	-0.02%
2021/07/19	7.1	73.74	8	73.96	71.80	-0.9	3,822	-0.02%
2021/07/16	7.1	76.64	4	76.70	75.50	3.1	3,782	0.08%
2021/07/15	12	77.21	19	78.04	76.70	-7	3,721	-0.19%
2021/07/14	36.1	78.49	39.1	77.72	77.60	-3	3,645	-0.08%
2021/07/13	74.5	78.10	119	78.66	77.00	-44.5	3,439	-1.29%	大賣/
2021/07/12	75	74.47	23.1	73.16	75.00	51.9	3,044	1.71%
2021/07/09	24	71.35	33	71.09	70.30	-9	2,900	-0.31%
2021/07/08	12	71.57	16	73.06	72.00	-4	2,909	-0.14%
2021/07/07	84.2	69.69	54.4	70.75	71.50	29.8	2,730	1.09%
2021/07/06	18	65.45	25	65.11	67.30	-7	2,383	-0.29%
2021/07/05	3	60.83	1	60.70	61.20	2	2,291	0.09%
2021/07/01	4	61.08	3	60.30	59.40	1	2,356	0.04%
2021/06/30	4	61.20	5	60.90	62.10	-1	2,358	-0.04%
2021/06/29	7	60.89	5	61.40	60.20	2	2,383	0.08%
2021/06/28	5	60.30	0	0.00	60.60	5	2,401	0.21%
2021/06/25	0	0.00	18	61.46	61.00	-18	2,445	-0.74%
2021/06/24	17	62.46	1	61.50	62.00	16	2,475	0.65%
2021/06/23	0	0.00	7	59.39	60.00	-7	2,521	-0.28%
2021/06/22	2	59.70	0	0.00	58.20	2	2,536	0.08%
2021/06/21	1	58.80	0	0.00	58.90	1	2,558	0.04%
2021/06/18	3	61.80	0	0.00	61.30	3	2,597	0.12%
2021/06/17	0	0.00	4	62.18	61.90	-4	2,641	-0.15%
2021/06/16	5	61.42	3	61.63	60.50	2	2,705	0.07%
2021/06/15	2	61.65	1	61.80	61.70	1	2,849	0.04%
2021/06/11	2	61.00	2	60.50	60.50	0	3,167	0.00%
2021/06/10	0	0.00	1	62.20	61.30	-1	4,089	-0.02%
2021/06/09	3.2	61.03	3	62.30	61.10	0.2	4,451	0.00%
2021/06/08	0	0.00	3	58.60	58.50	-3	4,546	-0.07%
2021/06/07	2	57.65	1	58.30	57.00	1	4,649	0.02%
2021/06/04	1	58.80	0	0.00	58.10	1	4,660	0.02%
2021/06/03	1	61.10	6	59.07	61.00	-5	4,682	-0.11%
2021/06/02	0	0.00	5	58.22	58.60	-5	4,724	-0.11%
2021/06/01	2	59.70	2	60.00	60.10	0	4,782	0.00%
2021/05/28	0	0.00	2	59.25	59.30	-2	4,881	-0.04%
2021/05/27	4	57.80	5	57.76	57.10	-1	4,910	-0.02%
2021/05/26	1	57.50	0	0.00	58.60	1	4,977	0.02%
2021/05/25	2	58.15	11	58.58	58.90	-9	5,079	-0.18%
2021/05/24	22	56.33	6	56.73	56.70	16	5,095	0.31%
2021/05/21	3	55.23	1	56.50	56.20	2	5,155	0.04%
2021/05/20	1	54.10	0	0.00	52.50	1	5,277	0.02%
2021/05/19	0	0.00	4	54.18	55.40	-4	5,321	-0.08%
2021/05/18	10	52.02	7	52.91	53.20	3	5,368	0.06%
2021/05/17	2	48.62	3	48.63	48.45	-1	5,434	-0.02%
2021/05/14	12	54.72	21	54.34	52.20	-9	5,424	-0.17%
2021/05/13	8	52.40	7	52.76	53.10	1	5,431	0.02%
2021/05/12	3	54.63	11	51.06	51.60	-8	5,434	-0.15%
2021/05/11	4	58.45	4	56.30	56.20	0	5,432	0.00%
2021/05/10	3	62.27	0	0.00	61.80	3	5,469	0.05%
2021/05/07	4	63.93	4	64.25	64.50	0	5,539	0.00%
2021/05/06	1.1	59.94	8	60.33	60.50	-6.9	5,540	-0.13%
2021/05/05	1	60.71	0	0.00	60.70	1	5,571	0.02%
2021/05/04	1	60.00	5	60.26	61.00	-4	5,685	-0.07%
2021/05/03	3	62.85	17	64.31	63.10	-14	5,973	-0.23%
2021/04/29	1	67.50	1	67.50	67.80	0	6,035	0.00%
2021/04/28	10	68.06	9	67.90	68.20	1	6,133	0.02%
2021/04/27	21	67.08	10	67.76	67.50	11	6,224	0.18%
2021/04/26	4.2	65.40	3	64.83	64.50	1.2	6,215	0.02%
2021/04/23	0.2	68.40	3	67.93	67.30	-2.8	6,187	-0.05%
2021/04/22	5.5	68.58	3	69.57	67.70	2.5	6,274	0.04%
2021/04/21	2.3	71.93	2	71.75	71.60	0.3	6,311	0.00%
2021/04/20	0	0.00	2	73.85	73.70	-2	6,426	-0.03%
2021/04/19	1	74.20	2	73.60	73.50	-1	6,606	-0.02%
2021/04/16	6.1	73.60	8	73.76	74.00	-1.9	7,131	-0.03%
2021/04/15	1.2	72.13	6	72.17	72.50	-4.8	7,596	-0.06%
2021/04/14	12.3	71.33	17	71.83	71.70	-4.7	7,722	-0.06%
2021/04/13	2	75.55	1	76.10	75.00	1	7,749	0.01%
2021/04/12	9	75.28	0.1	76.10	75.30	8.9	7,884	0.11%
2021/04/09	11	76.24	14	76.41	75.40	-3	7,930	-0.04%
2021/04/08	3	78.57	2	78.10	78.10	1	7,938	0.01%
2021/04/07	3.1	79.21	2	79.45	78.80	1.1	8,145	0.01%
2021/04/06	7	79.86	2	79.95	79.90	5	8,361	0.06%
2021/04/01	10.2	79.05	4	78.75	78.50	6.2	8,713	0.07%
2021/03/31	5.1	80.37	2	80.40	79.50	3.1	9,129	0.03%
2021/03/30	13	80.48	7	79.96	80.40	6	9,326	0.06%
2021/03/29	2.1	78.91	12.1	78.82	79.00	-10	9,479	-0.11%
2021/03/26	44.2	79.59	36	80.10	79.60	8.2	9,519	0.09%
2021/03/25	3.1	77.84	3	77.93	77.40	0.1	9,525	0.00%
2021/03/24	6	78.15	3	78.43	77.80	3	9,575	0.03%
2021/03/23	8	79.29	7	78.91	78.50	1	9,667	0.01%
2021/03/22	10	79.44	10	79.19	80.30	0	9,737	0.00%
2021/03/19	17	79.15	19	79.33	78.90	-2	9,914	-0.02%
2021/03/18	56.1	81.77	63	81.64	80.40	-6.9	10,235	-0.07%
2021/03/17	128	85.13	117.6	83.75	82.70	10.4	10,628	0.10%	大買/大賣/
2021/03/16	201.6	90.07	191.5	90.61	84.70	10.1	10,507	0.10%	大買/大賣/
2021/03/15	43.2	82.62	85.4	81.90	84.80	-42.3	9,726	-0.43%
2021/03/12	90.1	76.32	57	76.68	77.10	33.1	9,374	0.35%
2021/03/11	13	74.83	9	74.91	75.00	4	9,380	0.04%
2021/03/10	1	72.00	0	0.00	71.20	1	9,357	0.01%
2021/03/09	4.4	72.33	3	71.53	71.70	1.4	9,438	0.01%
2021/03/08	8	73.99	15	75.43	73.20	-7	9,514	-0.07%
2021/03/05	29.2	74.56	24	74.58	74.40	5.2	9,625	0.05%
2021/03/04	20	74.47	16	75.09	73.50	4	9,619	0.04%
2021/03/03	11	73.21	7	73.53	73.80	4	9,577	0.04%
2021/03/02	5	71.84	1	72.00	70.50	4	9,555	0.04%
2021/02/26	5	71.25	2	71.90	71.00	3	9,612	0.03%
2021/02/25	18.5	76.60	50	76.85	73.60	-31.5	9,627	-0.33%
2021/02/24	14	78.28	6	78.27	77.10	8	9,620	0.08%
2021/02/23	14	79.67	22	79.33	78.60	-8	9,804	-0.08%
2021/02/22	33	78.62	40.3	78.88	78.60	-7.3	9,785	-0.07%
2021/02/19	14.2	75.50	15	75.78	74.70	-0.8	9,727	-0.01%
2021/02/18	19	76.14	20	76.43	76.50	-1	9,792	-0.01%
2021/02/17	10.3	76.61	6	77.20	77.10	4.3	9,930	0.04%
2021/02/05	15	70.35	12	71.09	70.20	3	9,982	0.03%
2021/02/04	10	72.14	1	71.80	70.90	9	10,305	0.09%
2021/02/03	16	74.14	17	73.75	73.60	-1	10,551	-0.01%
2021/02/02	11	71.54	19	71.74	73.00	-8	10,827	-0.07%
2021/02/01	10	69.33	12	69.50	68.50	-2	10,959	-0.02%
2021/01/29	22	74.40	21	72.94	70.60	1	11,027	0.01%
2021/01/28	11	76.54	11	77.42	76.00	0	11,031	0.00%
2021/01/27	5	78.10	8	78.49	78.30	-3	11,293	-0.03%
2021/01/26	41	79.79	36	78.62	78.00	5	11,590	0.04%
2021/01/25	102	81.66	101	80.91	79.00	1	11,525	0.01%	大買/大賣/
2021/01/22	16	77.53	20	77.55	77.50	-4	11,246	-0.04%
2021/01/21	26	75.58	23	75.78	73.80	3	11,218	0.03%
2021/01/20	9.2	73.59	14	73.31	75.70	-4.8	11,220	-0.04%
2021/01/19	20	74.97	24	75.80	75.20	-4	11,154	-0.04%
2021/01/18	16	76.63	15	76.93	76.20	1	11,158	0.01%
2021/01/15	53	79.69	48	79.34	77.70	5	11,312	0.04%
2021/01/14	14	79.51	49	78.56	79.50	-35	11,342	-0.31%
2021/01/13	26	79.64	33	79.60	78.90	-7	11,407	-0.06%
2021/01/12	36	78.86	24	79.57	78.00	12	11,524	0.10%
2021/01/11	93.1	81.38	79	81.39	79.90	14.1	11,508	0.12%
2021/01/08	145	73.77	133.3	74.78	78.40	11.8	11,590	0.10%	大買/大賣/
2021/01/07	25	70.06	36	70.65	71.30	-11	11,390	-0.10%
2021/01/06	29	68.45	24	69.04	68.50	5	11,246	0.04%
2021/01/05	37	71.02	28	71.61	70.90	9	11,164	0.08%
2021/01/04	7	68.67	18	69.49	69.40	-11	11,016	-0.10%
2020/12/31	14	69.94	15	70.51	69.80	-1	10,973	-0.01%
2020/12/30	116	72.95	101	72.24	70.50	15	10,917	0.14%	大買/大賣/
2020/12/29	44	69.95	47	69.96	70.50	-3	10,715	-0.03%
2020/12/28	160	70.31	139	70.61	67.90	21	10,461	0.20%	大買/大賣/
2020/12/25	41	63.99	70.2	64.45	66.90	-29.2	10,076	-0.29%
2020/12/24	59	61.97	64	61.55	60.90	-5	9,625	-0.05%
2020/12/23	62	59.07	60	59.16	59.40	2	9,396	0.02%
2020/12/22	17	57.08	15	56.57	55.60	2	9,229	0.02%
2020/12/21	17	56.80	38.1	56.89	57.10	-21.1	9,182	-0.23%
2020/12/18	11	57.85	10	58.30	57.30	1	9,119	0.01%
2020/12/17	49	59.03	50	59.51	59.40	-1	9,072	-0.01%
2020/12/16	47	59.38	46	59.38	59.80	1	8,985	0.01%
2020/12/15	24	59.30	20	58.29	57.20	4	8,887	0.05%
2020/12/14	87.2	62.58	53	61.84	60.50	34.2	8,671	0.39%
2020/12/11	57	61.30	73	61.46	62.20	-16	8,314	-0.19%
2020/12/10	30	55.72	38	55.84	56.60	-8	7,910	-0.10%
2020/12/09	27	54.64	34	54.57	54.00	-7	7,738	-0.09%
2020/12/08	5	51.78	10	51.69	51.90	-5	7,649	-0.07%
2020/12/07	21	51.36	24	50.76	50.30	-3	7,758	-0.04%
2020/12/04	3	54.33	6	54.87	54.00	-3	7,693	-0.04%
2020/12/03	17	55.87	20	56.08	55.70	-3	7,636	-0.04%
2020/12/02	32	55.81	13	55.65	55.50	19	7,619	0.25%
2020/12/01	59	54.31	64.9	54.85	56.00	-5.9	7,573	-0.08%
2020/11/30	7	53.24	4	53.03	52.60	3	7,459	0.04%
2020/11/27	6	54.20	6	53.87	53.60	0	7,470	0.00%
2020/11/26	3	53.30	3	53.30	53.30	0	7,553	0.00%
2020/11/25	27	54.51	28	53.14	53.20	-1	7,547	-0.01%
2020/11/24	22	55.17	13	55.61	54.70	9	7,471	0.12%
2020/11/23	6	55.08	5	55.72	55.00	1	7,523	0.01%
2020/11/20	47	55.48	65	56.18	56.10	-18	7,459	-0.24%
2020/11/19	20	53.89	36	53.35	53.00	-16	7,233	-0.22%
2020/11/18	10	54.25	21	54.56	54.00	-11	7,195	-0.15%
2020/11/17	25	55.22	17	54.92	54.00	8	7,106	0.11%
2020/11/16	33	55.80	40	55.76	55.70	-7	7,022	-0.10%
2020/11/13	44	53.13	54	53.54	54.90	-10	6,831	-0.15%
2020/11/12	89	54.18	74	54.41	52.40	15	6,690	0.22%
2020/11/11	54	52.45	152	52.33	53.10	-98	6,351	-1.54%	大賣/
2020/11/10	93	50.73	81	51.09	50.20	12	6,093	0.20%
2020/11/09	53	48.62	125	47.97	49.10	-72	5,774	-1.25%	大賣/
2020/11/06	51.2	47.17	50	47.30	46.80	1.2	5,603	0.02%
2020/11/05	14	48.18	12	48.13	48.40	2	5,480	0.04%
2020/11/04	69	48.86	82	48.55	48.80	-13	5,432	-0.24%
2020/11/03	151	46.88	100	48.21	48.05	51	5,205	0.98%	大買/
2020/11/02	26	44.57	30	44.37	45.10	-4	4,887	-0.08%
2020/10/30	10	45.18	3	45.95	43.25	7	4,845	0.14%
2020/10/29	21	45.10	18	45.01	46.00	3	4,806	0.06%
2020/10/28	31	47.23	28	46.28	45.70	3	4,760	0.06%
2020/10/27	9	46.11	15	46.04	46.45	-6	4,647	-0.13%
2020/10/26	62	46.95	51	47.15	46.40	11	4,586	0.24%
2020/10/23	82	47.84	67	47.37	47.65	15	4,501	0.33%
2020/10/22	36	46.14	37.1	45.93	46.00	-1.1	4,278	-0.02%
2020/10/21	57	47.14	47	47.00	47.25	10	4,136	0.24%
2020/10/20	78	45.24	67	45.75	46.85	11	3,983	0.28%
2020/10/19	45	43.87	57.5	44.13	44.50	-12.5	3,736	-0.33%
2020/10/16	186	44.53	163	43.91	42.40	23	3,573	0.64%	大買/大賣/
2020/10/15	28	40.68	58	40.99	42.45	-30	2,954	-1.02%
2020/10/14	7	38.95	3	38.82	38.60	4	2,663	0.15%
2020/10/13	4	39.03	6	39.03	38.85	-2	2,658	-0.08%
2020/10/12	16	39.08	9	38.16	38.15	7	2,633	0.27%
2020/10/08	10	39.39	0	0.00	38.60	10	2,629	0.38%
2020/10/07	5	38.54	5	38.67	38.85	0	2,606	0.00%
2020/10/06	9	37.39	14	36.78	38.75	-5	2,600	-0.19%
2020/10/05	3	35.97	0	0.00	35.90	3	2,599	0.12%
2020/09/30	3	35.70	0	0.00	36.20	3	2,740	0.11%
2020/09/29	34	35.76	3	36.18	35.75	31	2,796	1.11%
2020/09/28	10	34.94	3	35.20	35.50	7	2,801	0.25%
2020/09/25	22	35.75	15	35.80	34.60	7	2,806	0.25%
2020/09/24	33	36.83	22	36.80	35.85	11	2,783	0.40%
2020/09/23	9	37.96	4	38.40	37.95	5	2,742	0.18%
2020/09/22	29	37.97	22	38.06	38.35	7	2,723	0.26%
2020/09/21	20	39.05	6	39.18	38.40	14	2,696	0.52%
2020/09/18	24	39.18	26	39.08	39.15	-2	2,663	-0.08%
2020/09/17	7	38.60	10	38.85	38.70	-3	2,628	-0.11%
2020/09/16	14	38.24	7	38.54	38.40	7	2,601	0.27%
2020/09/15	46	39.68	113	39.22	38.25	-67	2,556	-2.62%	大賣/
2020/09/14	8	38.48	28	38.31	39.20	-20	2,421	-0.83%
2020/09/11	48	38.41	34	38.45	37.75	14	2,383	0.59%
2020/09/10	56	39.80	73	39.42	38.95	-17	2,320	-0.73%
2020/09/09	39	38.49	39	38.46	38.65	0	2,151	0.00%
2020/09/08	28	38.11	35	38.01	37.80	-7	2,070	-0.34%
2020/09/07	59	38.78	35	38.58	37.85	24	2,047	1.17%
2020/09/04	37	38.01	48	37.36	38.55	-11	1,974	-0.56%
2020/09/03	44	37.95	78	37.98	37.65	-34	1,893	-1.80%
2020/09/02	34	37.84	30	37.84	38.00	4	1,841	0.22%
2020/09/01	60	37.25	33	37.22	37.40	27	1,773	1.52%
2020/08/31	43	36.26	16	36.13	36.00	27	1,630	1.66%
2020/08/28	11	35.50	8	35.61	35.75	3	1,599	0.19%
2020/08/27	78	36.27	27	36.25	36.15	51	1,580	3.23%
2020/08/26	5	35.09	18	34.83	36.00	-13	1,493	-0.87%
2020/08/25	9	33.94	1	34.75	34.05	8	1,458	0.55%
2020/08/24	6	32.98	16	33.29	34.05	-10	1,443	-0.69%
2020/08/21	7	32.06	1	32.05	32.15	6	1,417	0.42%
2020/08/20	6	32.38	12	31.33	31.30	-6	1,413	-0.42%
2020/08/19	30	34.77	0	0.00	33.50	30	1,380	2.17%
2020/08/18	3	34.83	0	0.00	34.70	3	1,359	0.22%
2020/08/17	1.1	35.01	5	35.90	35.45	-4	1,349	-0.29%
2020/08/14	1	35.00	1	35.05	35.05	0	1,333	0.00%
2020/08/13	17	35.88	23	35.98	35.55	-6	1,306	-0.46%
2020/08/12	9	36.17	7	36.14	36.30	2	1,287	0.16%
2020/08/11	12	36.05	2	35.53	35.50	10	1,252	0.80%
2020/08/10	12	36.50	16	36.38	36.80	-4	1,218	-0.33%
2020/08/07	43	36.59	13	36.13	35.50	30	1,178	2.55%
2020/08/06	2	35.00	3	35.15	34.90	-1	1,102	-0.09%
2020/08/05	14	35.16	10	34.64	34.60	4	1,084	0.37%
2020/08/04	5	34.64	3	34.97	35.00	2	1,065	0.19%
2020/08/03	8	34.10	10	34.47	34.30	-2	1,057	-0.19%
2020/07/30	0	0.00	1	32.45	32.45	-1	1,038	-0.10%
2020/07/29	0	0.00	3	31.52	31.65	-3	1,072	-0.28%
2020/07/28	1	31.75	0	0.00	31.40	1	1,079	0.09%
2020/07/27	0	0.00	5	33.40	32.75	-5	1,074	-0.47%
2020/07/24	1	33.40	2	34.50	33.40	-1	1,072	-0.09%
2020/07/23	2	34.85	0.9	34.30	34.30	1.2	1,089	0.11%
2020/07/22	0	0.00	7	34.53	34.85	-7	1,095	-0.64%
2020/07/21	10	33.96	0	0.00	33.75	10	1,133	0.88%
2020/07/20	0	0.00	17	32.59	33.65	-17	1,203	-1.41%
2020/07/17	12	33.61	0	0.00	32.80	12	1,257	0.95%
2020/07/16	0	0.00	13	33.93	34.00	-13	1,252	-1.04%
2020/07/15	7	35.01	2	35.05	34.00	5	1,251	0.40%
2020/07/14	16	35.19	14	35.59	34.80	2	1,257	0.16%
2020/07/13	2	36.00	10	35.88	36.20	-8	1,270	-0.63%
2020/07/10	15	34.65	9	35.20	34.70	6	1,310	0.46%
2020/07/09	44	36.73	37	36.69	37.00	7	1,269	0.55%
2020/07/08	11	34.61	12	34.05	34.70	-1	1,127	-0.09%
2020/07/07	7	32.09	8	33.01	31.55	-1	1,075	-0.09%
2020/07/06	5	32.72	13	32.67	32.75	-8	1,103	-0.72%
2020/07/03	7	31.96	9	32.14	31.85	-2	1,106	-0.18%
2020/06/30	0	0.00	1	31.05	30.90	-1	1,100	-0.09%
2020/06/29	0	0.00	10	30.26	31.15	-10	1,102	-0.91%
2020/06/23	1	30.40	0	0.00	30.40	1	1,116	0.09%
2020/06/22	0	0.00	1	30.70	30.70	-1	1,127	-0.09%
2020/06/18	6	30.83	0	0.00	30.95	6	1,146	0.52%
2020/06/12	0	0.00	7	28.95	30.20	-7	1,179	-0.59%
2020/06/08	4	31.75	0	0.00	31.50	4	1,224	0.33%
2020/06/05	13	32.29	0	0.00	32.20	13	1,217	1.07%
2020/06/04	3	32.20	0	0.00	32.20	3	1,227	0.24%
2020/06/03	4	31.90	0	0.00	32.00	4	1,231	0.32%
2020/06/02	39	32.76	5	32.69	31.85	34	1,226	2.77%
2020/06/01	6	31.78	0	0.00	31.75	6	1,170	0.51%
2020/05/29	0	0.00	5	30.85	30.75	-5	1,160	-0.43%
2020/05/28	1	30.50	0	0.00	30.60	1	1,163	0.09%
2020/05/26	2	30.35	0	0.00	30.35	2	1,182	0.17%
2020/05/25	1	29.80	0	0.00	29.85	1	1,194	0.08%
2020/05/22	0	0.00	2	30.38	30.15	-2	1,200	-0.17%
2020/05/21	1	30.55	0	0.00	30.55	1	1,199	0.08%
2020/05/20	1	30.75	14	30.99	30.55	-13	1,203	-1.08%
2020/05/18	1	29.85	20	29.95	29.85	-19	1,217	-1.56%
2020/05/15	11	30.26	2	29.90	29.90	9	1,261	0.71%
2020/05/14	0	0.00	10	31.06	30.10	-10	1,267	-0.79%
2020/05/13	4	30.98	0	0.00	31.50	4	1,293	0.31%
2020/05/12	0	0.00	6	31.70	31.70	-6	1,292	-0.46%
2020/05/11	13	31.90	3	32.08	31.80	10	1,301	0.77%
2020/05/08	1	32.00	6	31.87	31.60	-5	1,298	-0.38%
2020/05/07	2	31.55	0	0.00	31.80	2	1,292	0.15%
2020/05/06	2	31.70	2	31.70	31.70	0	1,294	0.00%
2020/05/05	4	31.58	6	31.98	31.60	-2	1,281	-0.16%
2020/05/04	2	31.40	0	0.00	31.40	2	1,273	0.16%
2020/04/30	8	31.84	4	32.11	32.00	4	1,278	0.31%
2020/04/29	1	31.90	10	31.55	31.65	-9	1,285	-0.70%
2020/04/28	9	31.94	6	32.09	31.60	3	1,294	0.23%
2020/04/27	5	31.69	3	31.75	31.60	2	1,291	0.15%
2020/04/24	17	31.33	2	31.48	31.40	15	1,272	1.18%
2020/04/23	13	30.70	5	31.80	31.80	8	1,223	0.65%
2020/04/22	10	29.15	7	28.25	29.50	3	1,158	0.26%
2020/04/21	1	27.60	25	27.62	27.35	-24	1,104	-2.17%
2020/04/17	10	28.99	0	0.00	28.10	10	1,111	0.90%
2020/04/16	6	28.51	4	28.35	28.65	2	1,102	0.18%
2020/04/15	19	28.27	13	29.04	28.50	6	1,094	0.55%
2020/04/14	4	27.05	1	27.05	26.50	3	1,041	0.29%
2020/04/13	0	25.70	7	26.00	25.60	-7	1,058	-0.66%
2020/04/10	3	26.48	0	0.00	26.30	3	1,082	0.28%
2020/04/09	9	26.95	9	27.23	26.50	0	1,334	0.00%
2020/04/08	9	24.39	0	0.00	25.45	9	1,315	0.68%
2020/04/07	5	22.95	0	0.00	23.15	5	1,326	0.38%
2020/04/06	1	21.85	0	0.00	22.00	1	1,353	0.07%
2020/04/01	0	0.00	2	21.45	21.60	-2	1,378	-0.15%
2020/03/30	0	0.00	2	21.50	21.85	-2	1,557	-0.13%
2020/03/27	0	0.00	2	22.65	22.25	-2	1,566	-0.13%
2020/03/26	1	21.65	0	0.00	21.85	1	1,558	0.06%
2020/03/20	1	18.75	0	0.00	19.70	1	1,566	0.06%
2020/03/19	1	18.70	6	19.05	18.00	-5	1,560	-0.32%
2020/03/18	2	21.48	11	21.30	19.95	-9	1,552	-0.58%
2020/03/17	13	22.37	0	0.00	21.15	13	1,556	0.84%
2020/03/13	3	24.87	13	24.24	24.95	-10	1,537	-0.65%
2020/03/12	4	27.39	0	0.00	26.70	4	1,520	0.26%
2020/03/10	4	29.31	3	29.38	29.70	1	1,510	0.07%
2020/03/09	4	30.53	0	0.00	30.00	4	1,508	0.27%
2020/03/06	3	31.78	0	0.00	31.70	3	1,563	0.19%
2020/03/05	0	0.00	1	32.40	32.10	-1	1,586	-0.06%
2020/03/04	2	31.68	0	0.00	31.80	2	1,595	0.13%
2020/03/03	2	32.55	3	32.37	32.30	-1	1,598	-0.06%
2020/03/02	11	31.48	10	31.48	31.55	1	1,605	0.06%
2020/02/27	11	33.45	0	0.00	32.10	11	1,611	0.68%
2020/02/26	2	34.45	12	34.95	33.85	-10	1,612	-0.62%
2020/02/25	0	0.00	2	33.10	34.50	-2	1,641	-0.12%
2020/02/24	1.4	34.27	0	0.00	34.20	1.4	1,643	0.09%
2020/02/21	1	34.80	2	35.00	34.95	-1	1,666	-0.06%
2020/02/20	6	35.31	0	0.00	35.00	6	1,675	0.36%
2020/02/19	0.1	35.15	3	35.42	35.30	-3	1,680	-0.18%
2020/02/18	35	35.11	54	35.50	34.80	-19	1,679	-1.13%
2020/02/17	8	33.91	7	34.21	34.80	1	1,650	0.06%
2020/02/14	4	34.94	9	35.07	34.70	-5	1,653	-0.30%
2020/02/13	3	34.57	0	0.00	33.90	3	1,655	0.18%
2020/02/12	3	34.13	5	34.06	34.50	-2	1,683	-0.12%
2020/02/11	6	33.45	9	33.27	33.15	-3	1,690	-0.18%
2020/02/10	7	31.38	3	31.75	32.15	4	1,750	0.23%
2020/02/07	1	33.35	10	33.60	32.80	-9	1,774	-0.51%
2020/02/05	10	33.95	4	33.65	33.50	6	1,899	0.32%
2020/02/03	10.8	30.97	0	0.00	30.75	10.8	2,252	0.48%
2020/01/31	5	33.19	1	32.75	33.00	4	2,261	0.18%
2020/01/30	9.1	34.09	1	33.90	33.85	8.1	2,317	0.35%
2020/01/20	0	0.00	2	37.70	37.60	-2	2,363	-0.08%
2020/01/17	8	37.55	1	37.75	37.60	7	2,388	0.29%
2020/01/16	3	37.70	4	38.05	37.85	-1	2,431	-0.04%
2020/01/15	2	37.38	0	0.00	37.20	2	2,489	0.08%
2020/01/14	8	37.56	3.9	37.53	37.30	4.1	2,600	0.16%
2020/01/13	0	0.00	1	36.90	37.00	-1	2,788	-0.04%
2020/01/10	3	37.00	4	36.93	36.85	-1	2,855	-0.04%
2020/01/08	3	36.62	5	37.12	36.70	-2	2,882	-0.07%
2020/01/07	2	36.88	0	0.00	36.60	2	2,896	0.07%
2020/01/06	2.1	37.77	9	38.09	37.70	-7	3,011	-0.23%
2020/01/03	36	39.98	26	40.29	38.90	10	3,238	0.31%
2020/01/02	3	38.40	4	38.51	38.80	-1	3,145	-0.03%
2019/12/31	4	38.14	5	38.28	38.10	-1	3,141	-0.03%
2019/12/30	0	0.00	1	38.60	38.30	-1	3,110	-0.03%
2019/12/27	0	0.00	2	38.58	38.35	-2	3,073	-0.07%
2019/12/26	7	38.73	6	39.00	38.30	1	3,046	0.03%
2019/12/25	2	36.95	2	37.05	37.60	0	2,893	0.00%
2019/12/24	2	36.10	0	0.00	36.75	2	2,862	0.07%
2019/12/20	1	35.95	0	0.00	35.85	1	2,852	0.04%
2019/12/16	0	0.00	1	37.95	37.90	-1	2,897	-0.03%
2019/12/13	4	38.05	0	0.00	37.40	4	2,891	0.14%
2019/12/12	2	37.95	11	38.20	38.20	-9	2,901	-0.31%
2019/12/11	1	37.75	1	38.15	37.70	0	2,891	0.00%
2019/12/10	2	37.65	3	37.78	37.65	-1	2,894	-0.03%
2019/12/06	0.2	37.65	0	0.00	37.70	0.2	2,988	0.01%
2019/12/05	0	0.00	12	37.93	37.70	-12	2,983	-0.40%
2019/12/04	3.1	37.86	2	38.13	37.80	1.1	2,977	0.04%
2019/12/03	16	38.97	6	38.57	38.50	10	2,962	0.34%
2019/12/02	0	0.00	2	37.18	38.05	-2	2,897	-0.07%
2019/11/29	0.1	36.90	10	37.10	36.95	-10	2,875	-0.35%
2019/11/27	0	0.00	2	37.38	37.40	-2	2,860	-0.07%
2019/11/26	0	0.00	1	37.30	37.15	-1	2,862	-0.03%
2019/11/25	2.2	37.05	0	0.00	37.05	2.2	2,868	0.08%
2019/11/13	0	0.00	3	35.70	35.00	-3	2,853	-0.11%
2019/11/11	4	33.65	1	33.40	33.20	3	2,794	0.11%
2019/11/08	0	0.00	2	34.80	34.70	-2	2,767	-0.07%
2019/11/07	10	35.35	12	35.43	35.00	-2	2,755	-0.07%
2019/11/06	1	35.40	1	35.75	35.35	0	2,742	0.00%
2019/11/05	3	35.73	0	0.00	35.25	3	2,730	0.11%
2019/11/04	2	35.60	0	0.00	35.65	2	2,717	0.07%
2019/11/01	9	35.81	11	36.29	35.60	-2	2,707	-0.07%
2019/10/31	8	36.94	7	36.76	36.55	1	2,682	0.04%
2019/10/30	14	37.33	2	37.48	37.45	12	2,643	0.45%
2019/10/29	15	37.80	5	37.10	37.05	10	2,621	0.38%
2019/10/28	15	38.04	22	38.02	38.10	-7	2,561	-0.27%
2019/10/25	6	37.73	9	37.74	37.60	-3	2,529	-0.12%
2019/10/24	43	38.79	37	38.81	38.05	6	2,496	0.24%
2019/10/23	74	38.49	66	37.92	38.50	8	2,395	0.33%
2019/10/22	37	37.32	36	37.44	37.60	1	2,199	0.05%
2019/10/21	4	36.40	3	36.40	36.20	1	2,020	0.05%
2019/10/18	8	36.64	7	36.57	36.25	1	1,992	0.05%
2019/10/17	7	36.66	5	36.75	37.00	2	1,920	0.10%
2019/10/16	5	36.16	3	35.53	35.35	2	1,854	0.11%
2019/10/15	5	36.88	11	36.80	36.20	-6	1,832	-0.33%
2019/10/14	8	37.33	7	36.73	36.50	1	1,786	0.06%
2019/10/09	10	36.51	16	36.80	36.90	-6	1,719	-0.35%
2019/10/08	38	36.39	43	36.40	36.95	-5	1,604	-0.31%
2019/10/07	6	34.88	10	35.14	35.10	-4	1,404	-0.28%
2019/10/04	3	34.97	1	34.60	33.80	2	1,334	0.15%
2019/10/03	3	34.70	3	34.45	34.65	0	1,299	0.00%
2019/10/02	1	34.75	1	33.70	34.75	0	1,279	0.00%
2019/10/01	8	34.44	6	34.33	34.20	2	1,253	0.16%
2019/09/27	65	35.66	52	36.04	33.50	13	1,138	1.14%
2019/09/26	44	34.61	45	35.13	35.80	-1	880	-0.11%
2019/09/25	1	32.55	1	32.25	32.55	0	713	0.00%
2019/09/20	1	31.45	0	0.00	31.20	1	682	0.15%
2019/09/18	0	0.00	1	31.55	31.25	-1	680	-0.15%
2019/09/17	2	31.80	5	31.78	31.40	-3	679	-0.44%
2019/09/16	1	30.75	0	0.00	30.90	1	674	0.15%
2019/09/12	1	31.20	0	0.00	31.20	1	690	0.14%
2019/09/11	2	31.10	0	0.00	31.10	2	689	0.29%
2019/09/10	7	32.98	6	32.50	31.25	1	675	0.15%
2019/09/09	7	32.91	10	33.02	33.00	-3	618	-0.49%
2019/09/06	0	0.00	4	32.00	32.00	-4	590	-0.68%
2019/09/05	2	32.00	1	32.20	31.70	1	584	0.17%
2019/09/03	8	32.73	7	32.55	32.00	1	555	0.18%
2019/09/02	30	33.56	28	32.89	32.90	2	547	0.37%
2019/08/30	1	31.15	3	31.05	31.90	-2	476	-0.42%
2019/08/21	2	30.80	2	31.00	30.95	0	433	0.00%
2019/08/20	2	31.53	2	31.38	30.70	0	431	0.00%
2019/08/19	0	0.00	14	31.52	31.70	-14	420	-3.33%
2019/08/16	0	0.00	1	30.35	30.25	-1	404	-0.25%
2019/08/13	2	29.60	0	0.00	29.60	2	417	0.48%
2019/08/12	0	0.00	2	29.80	30.10	-2	419	-0.48%
2019/08/06	1	28.45	0	0.00	28.40	1	433	0.23%
2019/07/30	2	30.40	3	30.68	30.20	-1	450	-0.22%
2019/07/26	1	30.50	0	0.00	30.50	1	461	0.22%
2019/07/25	4	30.99	9	30.71	30.90	-5	460	-1.08%
2019/07/24	2	30.28	1	30.45	30.70	1	461	0.22%
2019/07/23	8	29.70	2	29.80	29.70	6	478	1.25%
2019/07/22	5	29.10	9	29.39	29.40	-4	492	-0.81%
2019/07/19	4	28.61	1	29.00	28.95	3	515	0.58%
2019/07/18	23	28.25	23	28.40	28.35	0	537	0.00%
2019/07/16	0	0.00	1	29.30	29.25	-1	687	-0.15%
2019/07/12	1	29.65	1	29.55	29.50	0	859	0.00%
2019/07/04	5	30.65	4	30.31	30.40	1	1,156	0.09%
2019/07/03	4	29.10	0	0.00	29.20	4	1,139	0.35%
2019/07/02	0	0.00	4	29.30	29.35	-4	1,143	-0.35%
2019/07/01	0	0.00	1	29.20	28.95	-1	1,157	-0.09%
2019/06/27	2	28.70	0	0.00	28.70	2	1,162	0.17%
2019/06/26	1	28.60	0	0.00	28.50	1	1,169	0.09%
2019/06/25	3	29.10	0	0.00	28.85	3	1,172	0.26%
2019/06/24	1	29.15	4	29.40	29.40	-3	1,178	-0.25%
2019/06/21	0	0.00	1	29.10	28.85	-1	1,186	-0.08%
2019/06/20	1	29.65	0	0.00	29.50	1	1,189	0.08%
2019/06/19	0	0.00	1	28.10	28.60	-1	1,179	-0.08%
2019/06/06	1	27.80	0	0.00	27.70	1	1,314	0.08%
2019/06/05	4	28.20	0	0.00	28.40	4	1,315	0.30%
2019/06/04	2	28.70	2	28.90	28.55	0	1,330	0.00%
2019/05/31	0	0.00	4	29.00	28.80	-4	1,348	-0.30%
2019/05/27	1	27.10	0	0.00	27.20	1	1,422	0.07%
2019/05/24	0	0.00	5	27.64	27.50	-5	1,428	-0.35%
2019/05/23	0	0.00	1	28.50	27.45	-1	1,445	-0.07%
2019/05/21	1	28.85	0	0.00	29.10	1	1,469	0.07%
2019/05/20	5	29.28	0	0.00	29.10	5	1,483	0.34%
2019/05/17	3	29.67	0	0.00	29.60	3	1,555	0.19%
2019/05/15	3	30.95	2	30.80	31.10	1	1,592	0.06%
2019/05/14	2	28.60	0	0.00	29.90	2	1,663	0.12%
2019/05/10	3	31.10	1	32.00	31.40	2	1,672	0.12%
2019/05/09	7	32.10	1	31.95	32.00	6	1,663	0.36%
2019/05/07	2	33.20	0	0.00	33.05	2	1,655	0.12%
2019/05/06	0	0.00	3	33.68	33.00	-3	1,668	-0.18%
2019/05/02	1	33.95	0	0.00	34.10	1	1,654	0.06%
2019/04/30	4	34.10	1	34.50	34.10	3	1,678	0.18%
2019/04/29	5	35.30	11	34.32	33.90	-6	1,693	-0.35%
2019/04/26	1	36.70	0	0.00	36.95	1	1,663	0.06%
2019/04/25	4	37.00	3	37.03	36.80	1	1,646	0.06%
2019/04/24	4	36.90	1	36.50	36.20	3	1,618	0.19%
2019/04/23	6	37.30	5	37.32	37.15	1	1,594	0.06%
2019/04/22	47	37.88	51	39.30	39.00	-4	1,539	-0.26%
2019/04/19	1	37.65	1	37.45	37.55	0	1,434	0.00%
2019/04/18	20	38.35	25	37.81	38.00	-5	1,396	-0.36%
2019/04/17	58	36.11	69	36.04	37.35	-11	1,278	-0.86%
2019/04/16	20	34.50	13	34.22	34.60	7	1,111	0.63%
2019/04/15	0	0.00	5	32.75	32.50	-5	1,012	-0.49%
2019/04/12	5	32.20	0	0.00	32.35	5	1,013	0.49%
2019/04/11	1	33.10	1	32.90	32.90	0	1,003	0.00%
2019/04/09	0	0.00	10	33.33	33.70	-10	1,013	-0.99%
2019/04/03	3	33.20	0	0.00	33.25	3	1,010	0.30%
2019/04/02	1	32.70	0	0.00	32.75	1	999	0.10%
2019/03/28	2	32.40	0	0.00	32.50	2	1,017	0.20%
2019/03/26	5	33.00	0	0.00	32.75	5	1,018	0.49%
2019/03/25	2	32.40	0	0.00	32.35	2	1,010	0.20%
2019/03/21	0	0.00	1	33.75	33.75	-1	1,007	-0.10%
2019/03/20	1	33.90	9	34.02	33.75	-8	1,006	-0.80%
2019/03/19	0	0.00	2	34.00	34.35	-2	966	-0.21%
2019/03/15	3	33.53	3	32.90	32.90	0	950	0.00%
2019/03/14	1	33.50	0	0.00	33.40	1	952	0.11%
2019/03/11	0	0.00	1	32.10	32.00	-1	959	-0.10%
2019/03/08	2	31.45	2	31.90	32.10	0	1,001	0.00%
2019/03/07	2	32.55	2	32.95	32.95	0	1,004	0.00%
2019/03/05	14	33.61	8	33.82	33.15	6	1,080	0.56%
2019/03/04	3	32.47	2	32.65	32.80	1	1,052	0.10%
2019/02/27	2	33.18	0	0.00	32.95	2	1,048	0.19%
2019/02/26	0	0.00	1	33.40	33.90	-1	1,033	-0.10%
2019/02/22	3	32.93	1	33.20	32.75	2	1,036	0.19%
2019/02/20	1	34.40	1	34.60	33.75	0	1,036	0.00%
2019/02/19	4	33.93	0	0.00	33.90	4	1,037	0.39%
2019/02/18	15	34.82	5	34.93	34.65	10	1,018	0.98%
2019/02/14	1	32.60	4	32.01	32.75	-3	947	-0.32%
2019/02/13	4	32.08	2	32.73	32.75	2	935	0.21%
2019/02/12	1	30.35	0	0.00	30.80	1	881	0.11%
2019/01/30	5	28.90	0	0.00	28.65	5	949	0.53%
2019/01/25	0	0.00	1	29.20	29.65	-1	1,074	-0.09%
2019/01/23	0	0.00	4	29.08	29.25	-4	1,109	-0.36%
2019/01/22	1	29.80	3	29.27	28.95	-2	1,108	-0.18%
2019/01/21	3	29.68	3	29.67	29.80	0	1,085	0.00%
2019/01/09	0	0.00	1	29.00	28.75	-1	1,117	-0.09%
2019/01/08	1	27.45	0	0.00	27.50	1	1,116	0.09%
2019/01/03	1	28.20	0	0.00	28.10	1	1,128	0.09%
2018/12/28	8	29.49	9	29.58	29.25	-1	1,145	-0.09%
2018/12/24	0	0.00	1	29.30	29.30	-1	1,145	-0.09%
2018/12/22	0	0.00	1	29.50	29.40	-1	1,142	-0.09%
2018/12/21	1	28.25	0	0.00	29.80	1	1,143	0.09%
2018/12/20	1	28.55	0	0.00	28.20	1	1,127	0.09%
2018/12/14	4	28.39	0	0.00	28.65	4	1,135	0.35%
2018/12/03	0	0.00	2	34.20	33.70	-2	1,189	-0.17%
2018/11/29	2	31.80	5	32.41	31.10	-3	1,154	-0.26%
2018/11/27	0	0.00	1	28.75	29.05	-1	1,152	-0.09%
2018/11/23	0	0.00	1	28.50	28.15	-1	1,264	-0.08%
2018/11/22	4	29.88	3	29.58	28.20	1	1,310	0.08%
2018/11/21	1	29.30	0	0.00	29.90	1	1,408	0.07%
2018/11/20	1	29.60	1	29.50	29.20	0	1,405	0.00%
2018/11/19	2	30.00	1	30.20	29.75	1	1,402	0.07%
2018/11/16	0	0.00	3	28.95	28.85	-3	1,375	-0.22%
2018/11/15	3	28.40	1	28.45	28.20	2	1,360	0.15%
2018/11/14	0	0.00	4	28.63	28.20	-4	1,361	-0.29%
2018/11/13	4	27.45	3	28.40	28.60	1	1,365	0.07%
2018/11/12	3	29.15	0	0.00	28.35	3	1,400	0.21%
2018/11/09	3	29.63	0	0.00	29.60	3	1,405	0.21%
2018/11/08	11	30.03	18	29.89	29.10	-7	1,394	-0.50%
2018/11/06	5	28.55	5	27.80	26.95	0	1,323	0.00%
2018/11/05	11	28.71	11	28.69	28.50	0	1,310	0.00%
2018/11/02	18	27.83	18	27.11	27.50	0	1,249	0.00%
2018/11/01	5	26.25	3	25.08	26.40	2	1,198	0.17%
2018/10/25	2	22.15	0	0.00	22.15	2	1,148	0.17%
2018/10/23	1	25.70	0	0.00	25.45	1	1,130	0.09%
2018/10/17	0	0.00	2	26.35	26.05	-2	1,150	-0.17%
2018/10/16	3	26.47	2	26.65	26.55	1	1,169	0.09%
2018/10/15	0	0.00	1	25.50	24.95	-1	1,177	-0.08%
2018/10/11	1	25.05	0	0.00	25.05	1	1,195	0.08%
2018/10/09	0	0.00	2	28.50	27.80	-2	1,193	-0.17%
2018/10/08	0	0.00	4	27.75	28.15	-4	1,197	-0.33%
2018/10/04	2	31.35	2	30.85	30.95	0	1,177	0.00%
2018/09/27	0	0.00	0.1	33.10	33.05	-0.1	1,247	-0.01%
2018/09/26	0	0.00	3	34.20	33.80	-3	1,370	-0.22%
2018/09/20	1	34.60	1	33.90	33.95	0	1,443	0.00%
2018/09/19	0	0.00	5	33.89	33.90	-5	1,455	-0.34%
2018/09/17	5	35.96	2	36.20	35.50	3	1,535	0.20%
2018/09/14	0	0.00	6	36.18	36.70	-6	1,542	-0.39%
2018/09/13	1	34.40	0	0.00	33.40	1	1,538	0.06%
2018/09/12	0	0.00	1	33.85	33.30	-1	1,570	-0.06%
2018/09/11	4	34.45	0	0.00	33.75	4	1,657	0.24%
2018/09/10	3	32.80	8	32.39	33.40	-5	1,714	-0.29%
2018/09/07	3	33.73	0	0.00	33.20	3	1,745	0.17%
2018/09/04	11	38.20	3	37.40	37.20	8	1,953	0.41%
2018/09/03	6	38.88	4	37.05	37.05	2	1,976	0.10%
2018/08/31	18	40.68	18	40.86	40.60	0	1,970	0.00%
2018/08/29	5	38.51	5	38.60	38.75	0	1,960	0.00%
2018/08/28	5	38.80	6	38.88	39.15	-1	1,982	-0.05%
2018/08/27	0	0.00	1	35.60	35.60	-1	1,973	-0.05%
2018/08/24	1	32.40	0	0.00	32.40	1	2,131	0.05%
2018/08/23	0	0.00	16	32.04	31.90	-16	2,456	-0.65%
2018/08/22	11	32.66	0	0.00	32.30	11	2,693	0.41%
2018/08/21	0	0.00	1	32.90	32.90	-1	2,734	-0.04%
2018/08/20	3	33.02	7	34.01	32.35	-4	2,840	-0.14%
2018/08/17	11	34.83	3	34.07	34.00	8	2,846	0.28%
2018/08/16	1	32.05	0	0.00	33.95	1	2,802	0.04%
2018/08/14	4	33.30	2	32.50	33.45	2	2,857	0.07%
2018/08/13	3	33.33	0	0.00	32.15	3	2,855	0.11%
2018/08/10	1	35.45	0	0.00	35.30	1	2,847	0.04%
2018/08/08	0	0.00	1	38.00	37.30	-1	2,883	-0.03%
2018/08/03	0	0.00	4	37.50	37.50	-4	2,985	-0.13%
2018/08/01	0	0.00	1	39.15	38.65	-1	3,140	-0.03%
2018/07/31	1	38.70	0	0.00	38.70	1	3,180	0.03%
2018/07/30	0	0.00	6	39.02	38.90	-6	3,200	-0.19%
2018/07/27	1	40.10	0	0.00	40.10	1	3,204	0.03%
2018/07/26	0	0.00	4	38.98	38.60	-4	3,213	-0.12%
2018/07/25	1	38.80	0	0.00	38.80	1	3,232	0.03%
2018/07/24	1	39.65	1	39.25	39.25	0	3,274	0.00%
2018/07/23	0	0.00	3	39.45	40.20	-3	3,314	-0.09%
2018/07/20	0	0.00	3	37.90	38.10	-3	3,300	-0.09%
2018/07/18	5	40.38	4	40.85	40.20	1	3,285	0.03%
2018/07/17	1	42.65	0	0.00	42.10	1	3,291	0.03%
2018/07/16	1	43.00	0	0.00	42.85	1	3,299	0.03%
2018/07/13	1	43.80	3	44.05	43.80	-2	3,311	-0.06%
2018/07/12	1	43.80	0	0.00	44.00	1	3,333	0.03%
2018/07/10	0	0.00	4	43.16	43.20	-4	3,445	-0.12%
2018/07/09	0	0.00	2	42.40	42.40	-2	3,460	-0.06%
2018/07/06	3	43.75	4	43.78	42.40	-1	3,636	-0.03%
2018/07/05	6	45.88	2	45.55	43.90	4	3,618	0.11%
2018/07/04	8	47.47	1	46.20	46.70	7	3,771	0.19%
2018/07/03	2	44.53	9	44.69	44.80	-7	3,708	-0.19%
2018/06/29	1	45.20	0	0.00	45.00	1	3,646	0.03%
2018/06/27	12	46.36	12	45.87	45.90	0	3,635	0.00%
2018/06/26	3.1	43.93	7	43.17	44.85	-3.9	3,577	-0.11%
2018/06/25	5	43.62	3	43.87	42.80	2	3,556	0.06%
2018/06/22	3	44.60	2	44.00	43.80	1	3,539	0.03%
2018/06/21	5	48.32	5	47.83	46.50	0	3,513	0.00%
2018/06/20	19	50.69	2	48.18	47.00	17	3,481	0.49%
2018/06/19	5	52.26	5	52.74	51.70	0	3,395	0.00%
2018/06/15	1	52.00	0	0.00	51.50	1	3,341	0.03%
2018/06/14	2	50.60	1	51.00	50.70	1	3,298	0.03%
2018/06/13	31	52.91	43	53.71	50.40	-12	3,271	-0.37%
2018/06/12	34	53.40	11	53.54	52.60	23	3,119	0.74%
2018/06/11	15	52.75	13	52.77	52.30	2	3,045	0.07%
2018/06/08	7	51.54	11	51.29	50.90	-4	2,977	-0.13%
2018/06/07	1	51.10	3	51.50	51.50	-2	2,943	-0.07%
2018/06/06	12	51.71	8	52.49	51.10	4	2,913	0.14%
2018/06/05	8	50.21	8	50.99	49.60	0	2,842	0.00%
2018/06/04	8	53.49	9	53.01	53.10	-1	2,782	-0.04%
2018/06/01	22	51.71	28	53.41	50.10	-6	2,679	-0.22%
2018/05/31	41	54.46	32	53.79	53.90	9	2,517	0.36%
2018/05/30	23	49.95	19	49.05	50.70	4	2,195	0.18%
2018/05/29	6	45.69	9	46.92	46.10	-3	1,967	-0.15%
2018/05/28	22	46.29	12	46.08	46.00	10	1,939	0.52%
2018/05/25	1	43.25	7	43.17	43.45	-6	1,833	-0.33%
2018/05/24	1	42.70	0	0.00	42.40	1	1,822	0.05%
2018/05/23	2	43.18	9	42.34	42.00	-7	1,861	-0.38%
2018/05/22	8	45.13	0	0.00	45.45	8	1,839	0.43%
2018/05/21	2	42.60	3	43.15	43.45	-1	1,788	-0.06%
2018/05/18	6	42.58	8	42.66	42.00	-2	1,780	-0.11%
2018/05/17	2	41.50	0	0.00	42.30	2	1,781	0.11%
2018/05/16	1	43.10	1	43.00	42.90	0	1,755	0.00%
2018/05/15	7	44.96	5	44.80	44.50	2	1,745	0.11%
2018/05/14	5	45.04	2	44.40	44.40	3	1,753	0.17%
2018/05/11	1	43.00	4	44.93	43.00	-3	1,722	-0.17%
2018/05/10	4	45.78	5	45.18	45.70	-1	1,688	-0.06%
2018/05/09	6	45.33	1	44.65	44.70	5	1,633	0.31%
2018/05/08	0	0.00	4	47.50	47.50	-4	1,527	-0.26%
2018/05/04	0	0.00	10	42.37	41.90	-10	1,470	-0.68%
2018/05/03	10	41.00	1	41.55	41.00	9	1,458	0.62%
2018/05/02	2	43.75	1	41.70	42.00	1	1,441	0.07%
2018/04/30	2	43.60	1	41.70	42.30	1	1,420	0.07%
2018/04/27	1	45.65	1	45.00	45.65	0	1,383	0.00%
2018/04/26	1	44.00	0	0.00	41.80	1	1,342	0.07%
2018/04/24	2	42.50	1	42.65	42.80	1	1,342	0.07%
2018/04/23	1	43.70	0	0.00	44.70	1	1,345	0.07%
2018/04/20	1	43.10	4	43.13	42.45	-3	1,333	-0.23%
2018/04/19	0	0.00	4	43.89	43.75	-4	1,331	-0.30%
2018/04/18	1	43.50	1	44.00	44.00	0	1,331	0.00%
2018/04/17	2	44.65	2	43.90	43.05	0	1,319	0.00%
2018/04/16	9	46.28	2	45.25	47.80	7	1,284	0.54%
2018/04/12	1	39.60	3	40.03	41.00	-2	1,282	-0.16%
2018/04/10	18	32.19	20	32.50	33.95	-2	1,488	-0.13%
2018/04/09	0	0.00	29	28.29	30.90	-29	1,391	-2.08%
2018/04/02	1	28.25	0	0.00	28.20	1	1,345	0.07%
2018/03/31	28	28.26	0	0.00	28.25	28	1,347	2.08%
2018/03/29	0	0.00	1	28.35	27.90	-1	1,333	-0.07%
2018/03/21	0	27.25	0	0.00	27.10	0	1,383	0.00%
2018/03/14	1	27.95	0	0.00	28.05	1	1,371	0.07%
2018/03/06	1	27.70	0	0.00	27.50	1	1,436	0.07%
2018/02/27	0	0.00	1	27.55	27.45	-1	1,661	-0.06%
2018/02/23	0	0.00	2	27.95	27.75	-2	1,759	-0.11%
2018/02/06	0	0.00	2	24.85	24.95	-2	1,822	-0.11%
2018/01/31	0	0.00	3	27.15	27.30	-3	1,874	-0.16%
2018/01/25	1	27.70	2	28.05	27.70	-1	1,904	-0.05%
2018/01/24	2	28.18	3	28.07	28.15	-1	1,924	-0.05%
2018/01/23	0	0.00	1	28.10	28.05	-1	1,941	-0.05%
2018/01/19	0	0.00	2	27.85	27.80	-2	1,942	-0.10%
2018/01/17	0	0.00	1	28.00	27.90	-1	1,927	-0.05%
2018/01/16	1	27.85	1	28.15	28.55	0	1,912	0.00%
2018/01/15	0	0.00	1	28.00	27.60	-1	1,900	-0.05%
2018/01/12	2	27.65	0	0.00	27.90	2	1,890	0.11%
2018/01/11	1	29.15	1	28.90	28.25	0	1,863	0.00%
2018/01/09	3	29.35	3	29.28	28.60	0	1,838	0.00%
2018/01/08	4	30.89	11	30.76	29.60	-7	1,800	-0.39%
2018/01/05	13	31.73	4	32.16	31.90	9	1,738	0.52%
2018/01/04	29	30.42	24	30.58	32.30	5	1,559	0.32%
2018/01/03	5	28.82	2	29.20	29.40	3	1,339	0.22%
2018/01/02	0	0.00	1	28.50	27.80	-1	1,257	-0.08%