辛耘 (3583)-臺銀證券券商分點個股進出

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

辛耘

(3583)

可現股當沖

股價
339.0
漲跌
▲9.0
漲幅
+2.73%
成交量
2,515張
產業
上市半導體類股
471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

辛耘 (3583)籌碼相關－臺銀證券券商分點個股進出

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

臺銀證券券商分點個股進出
臺銀證券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
2024/05/31	3.1	333.26	4	336.00	339.00	-1	7,356	-0.01%
2024/05/30	7.1	333.04	2	330.25	330.00	5.1	7,430	0.07%
2024/05/29	5	345.21	6	346.25	343.00	-1	7,524	-0.01%
2024/05/28	3.1	346.13	4	349.50	342.00	-0.9	7,556	-0.01%
2024/05/27	2.2	348.05	1.2	343.68	342.50	1	7,594	0.01%
2024/05/24	0.2	346.50	9.5	345.68	351.00	-9.3	7,807	-0.12%
2024/05/23	3.1	335.32	6	335.08	334.00	-2.9	8,147	-0.04%
2024/05/22	2.1	335.66	3	334.00	334.00	-0.9	8,286	-0.01%
2024/05/21	2	333.50	1	332.50	334.50	1	8,459	0.01%
2024/05/20	4	331.28	0	0.00	328.50	4	8,525	0.05%
2024/05/17	5	336.00	14	338.25	338.00	-9	8,577	-0.10%
2024/05/16	5	334.10	17.2	335.01	332.50	-12.2	8,622	-0.14%
2024/05/15	7.1	325.09	1	329.50	320.00	6.1	8,705	0.07%
2024/05/14	4	321.75	3.3	322.55	323.50	0.7	8,887	0.01%
2024/05/13	20.5	324.30	5.4	325.54	319.00	15.1	8,883	0.17%
2024/05/10	22.6	351.17	10.1	348.10	345.00	12.5	8,815	0.14%
2024/05/09	22.6	364.86	22.1	364.47	364.00	0.5	8,740	0.01%
2024/05/08	19.2	363.83	12	363.54	368.00	7.2	8,656	0.08%
2024/05/07	16.2	359.65	12.4	362.07	364.00	3.8	8,609	0.04%
2024/05/06	8.1	349.75	11	352.77	348.50	-2.9	8,456	-0.03%
2024/05/03	6.3	349.64	4.3	345.43	342.50	2	8,341	0.02%
2024/05/02	6.2	332.51	9	340.61	347.00	-2.8	8,315	-0.03%
2024/04/30	4.1	342.23	2	342.00	338.00	2.1	8,312	0.03%
2024/04/29	4	338.84	8.1	342.45	342.50	-4	8,288	-0.05%
2024/04/26	4	335.49	7.1	335.44	335.00	-3	8,274	-0.04%
2024/04/25	6	326.25	5	324.90	326.50	1	8,301	0.01%
2024/04/24	17.2	335.02	13	332.94	328.50	4.2	8,289	0.05%
2024/04/23	6	317.31	13.3	318.24	321.50	-7.2	8,261	-0.09%
2024/04/22	6	314.48	5.1	309.72	304.50	0.9	8,245	0.01%
2024/04/19	10.5	324.79	7	325.78	316.50	3.4	8,188	0.04%
2024/04/18	8.4	357.26	7.1	355.56	346.50	1.3	8,018	0.02%
2024/04/17	14.1	355.95	12	355.99	363.00	2.1	7,899	0.03%
2024/04/16	7	329.01	9.2	335.22	340.00	-2.2	7,750	-0.03%
2024/04/15	11.7	355.21	6.5	349.77	341.00	5.2	7,646	0.07%
2024/04/12	9	351.61	10.3	350.86	341.00	-1.3	7,539	-0.02%
2024/04/11	4.1	340.74	2	339.27	337.00	2	7,412	0.03%
2024/04/10	11.1	356.87	7	357.50	341.00	4.1	7,350	0.06%
2024/04/09	9	366.77	4	374.76	354.00	5	7,244	0.07%
2024/04/08	8.2	370.23	3.1	368.23	364.50	5.1	7,095	0.07%
2024/04/03	13.2	370.63	12.4	372.32	380.50	0.8	6,932	0.01%
2024/04/02	5	327.60	16.5	330.14	347.00	-11.5	6,559	-0.17%
2024/04/01	10.1	315.07	11.3	319.38	315.50	-1.3	6,367	-0.02%
2024/03/29	22	304.23	7	301.50	302.00	15	6,182	0.24%
2024/03/28	15.3	314.35	9.4	314.65	309.00	5.9	6,076	0.10%
2024/03/27	12.6	306.85	14.2	307.55	317.50	-1.6	5,884	-0.03%
2024/03/26	7.3	304.43	15.6	303.61	291.50	-8.4	5,624	-0.15%
2024/03/25	7.6	295.14	5.2	296.17	298.50	2.4	5,383	0.04%
2024/03/22	6.2	287.44	15	287.17	287.00	-8.8	5,235	-0.17%
2024/03/21	10	283.50	2	285.75	283.00	8	5,149	0.16%
2024/03/20	11.1	284.48	7	278.80	277.50	4.1	5,097	0.08%
2024/03/19	11.6	289.08	11.1	288.29	290.00	0.5	5,006	0.01%
2024/03/18	3.1	277.35	16	278.87	287.00	-12.9	4,838	-0.27%
2024/03/15	8	268.50	7	270.72	266.00	1	4,686	0.02%
2024/03/14	27.2	264.34	22	266.41	265.00	5.2	4,636	0.11%
2024/03/13	39.5	274.67	30.2	275.05	276.00	9.3	4,564	0.20%
2024/03/12	4.1	279.86	3	286.83	285.00	1.1	4,482	0.02%
2024/03/11	3.2	278.99	8.2	277.28	280.50	-4.9	4,413	-0.11%
2024/03/08	30.1	277.76	26	271.27	263.50	4.1	4,295	0.10%
2024/03/07	13.1	283.68	14	282.79	285.00	-0.9	4,173	-0.02%
2024/03/06	14	288.14	12.1	286.26	288.00	2	4,103	0.05%
2024/03/05	2	269.74	13.2	275.34	275.00	-11.2	4,037	-0.28%
2024/03/04	3.2	271.47	5.1	276.58	268.00	-1.9	3,969	-0.05%
2024/03/01	7	267.78	4.1	268.35	268.00	3	3,909	0.08%
2024/02/29	4.1	263.47	3	267.00	267.00	1.1	3,965	0.03%
2024/02/27	15.2	270.70	3.4	267.98	266.50	11.9	3,944	0.30%
2024/02/26	17	282.34	5.1	289.19	293.50	12	3,840	0.31%
2024/02/23	5.1	273.21	12.7	274.16	278.50	-7.6	3,611	-0.21%
2024/02/22	4	247.00	2.8	251.53	253.50	1.2	3,588	0.03%
2024/02/21	1.1	235.19	3	238.33	239.50	-1.9	3,407	-0.06%
2024/02/20	3.4	243.72	2	246.26	242.00	1.3	3,351	0.04%
2024/02/19	1.1	241.65	1	243.00	242.50	0.1	3,278	0.00%
2024/02/16	4	249.76	3.8	250.33	247.50	0.2	3,224	0.01%
2024/02/15	7.4	235.34	11.2	235.53	243.50	-3.8	3,086	-0.12%
2024/02/02	1	220.50	1	219.50	219.50	0	2,911	0.00%
2024/01/31	1	220.91	0	221.00	215.50	1	2,895	0.03%
2024/01/30	0	0.00	1	221.00	220.00	-1	2,862	-0.03%
2024/01/29	0	0.00	8	214.44	218.50	-8	2,858	-0.28%
2024/01/26	3	213.00	0	0.00	210.50	3	2,845	0.11%
2024/01/25	8	220.44	4	218.75	216.00	4	2,840	0.14%
2024/01/24	3	222.00	3	223.17	219.00	0	2,811	0.00%
2024/01/23	3	220.50	3	220.50	220.00	0	2,763	0.00%
2024/01/22	2.1	217.57	14	219.25	221.00	-11.9	2,733	-0.44%
2024/01/19	10	216.55	7	219.13	212.50	3	2,655	0.11%
2024/01/18	3	208.51	3	209.17	209.50	0	2,583	0.00%
2024/01/17	13	217.99	10	217.36	214.50	3	2,582	0.12%
2024/01/16	7	214.99	7.4	217.68	217.00	-0.4	2,515	-0.02%
2024/01/15	14	212.89	21	213.05	214.00	-7	2,513	-0.28%
2024/01/12	8	208.94	8	210.44	210.50	0	2,602	0.00%
2024/01/11	1	204.01	20	207.30	210.00	-19	2,611	-0.73%
2024/01/10	17	208.71	13	210.04	206.00	4	2,612	0.15%
2024/01/09	6	199.25	10	201.55	202.00	-4	2,555	-0.16%
2024/01/05	4	201.25	0	0.00	199.50	4	2,608	0.15%
2024/01/04	7	207.21	7	206.93	206.50	0	2,626	0.00%
2024/01/03	5	208.00	5	209.50	208.00	0	2,672	0.00%
2024/01/02	5	208.90	4	209.00	210.50	1	2,688	0.04%
2023/12/29	4	210.25	6	211.67	214.00	-2	2,702	-0.07%
2023/12/28	2	210.75	12	212.63	213.00	-10	2,713	-0.37%
2023/12/27	0	0.00	6	209.25	211.00	-6	2,773	-0.22%
2023/12/26	4	206.50	8	206.50	206.50	-4	2,864	-0.14%
2023/12/25	5	207.80	1	208.50	207.50	4	2,891	0.14%
2023/12/22	4	207.75	2	210.00	206.50	2	2,902	0.07%
2023/12/21	7	208.07	6	209.50	207.50	1	2,920	0.03%
2023/12/20	10	214.90	3	215.83	213.50	7	2,992	0.23%
2023/12/19	34	218.56	38	216.46	217.50	-4	3,003	-0.13%
2023/12/18	0	0.00	1	214.00	214.50	-1	3,006	-0.03%
2023/12/15	1.2	212.75	0	0.00	212.50	1.2	3,031	0.04%
2023/12/14	0.3	213.50	5	213.50	213.50	-4.7	3,074	-0.15%
2023/12/13	5	214.70	6	215.25	213.00	-1	3,079	-0.03%
2023/12/12	6	212.83	6	213.17	211.00	0	3,062	0.00%
2023/12/11	6	212.34	2	212.50	211.50	4	3,072	0.13%
2023/12/08	10	219.30	9	221.00	219.50	1	3,053	0.03%
2023/12/07	3	215.83	17	221.97	217.00	-14	3,055	-0.46%
2023/12/06	2	217.50	2.3	218.83	219.00	-0.3	3,053	-0.01%
2023/12/05	13	217.96	10.2	219.83	215.50	2.8	3,061	0.09%
2023/12/04	19.2	229.23	10	224.70	223.50	9.2	3,044	0.30%
2023/12/01	4	228.38	9.2	228.85	229.50	-5.2	3,049	-0.17%
2023/11/30	7	221.64	19	222.87	221.00	-12	2,950	-0.41%
2023/11/29	12.7	215.95	16	218.56	216.00	-3.3	2,895	-0.11%
2023/11/28	11	219.27	6.2	220.06	216.50	4.8	2,947	0.16%
2023/11/27	16.2	223.60	16.1	223.11	219.50	0.1	2,961	0.00%
2023/11/24	28	214.61	9	218.11	218.00	19	2,920	0.65%
2023/11/22	13	214.08	12.8	213.18	215.00	0.2	2,873	0.01%
2023/11/21	7	207.04	24	205.98	207.00	-17	2,810	-0.60%
2023/11/20	2	193.75	2	193.01	193.50	0	2,842	0.00%
2023/11/16	1	190.47	6	191.00	188.50	-5	3,125	-0.16%
2023/11/15	0	191.81	1	195.02	190.50	-1	3,217	-0.03%
2023/11/14	0	191.50	0	0.00	193.50	0	3,382	0.00%
2023/11/13	1	192.00	3	195.00	192.00	-2	3,664	-0.05%
2023/11/10	2	185.75	1	183.50	184.50	1	3,738	0.03%
2023/11/09	1	189.50	1	189.50	189.00	0	3,917	0.00%
2023/11/08	2	194.00	1	194.50	192.00	1	4,048	0.02%
2023/11/07	2	191.50	0	0.00	190.50	2	4,200	0.05%
2023/11/06	0	0.00	0	193.00	193.00	0	4,392	0.00%
2023/11/03	1	188.01	2	188.50	188.00	-1	4,648	-0.02%
2023/11/02	0	0.00	5	189.00	186.50	-5	5,016	-0.10%
2023/11/01	2	178.50	3	180.00	180.00	-1	5,369	-0.02%
2023/10/31	2	182.25	2	183.50	181.00	0	5,602	0.00%
2023/10/30	0	187.00	0	0.00	188.00	0	5,837	0.00%
2023/10/27	1	187.00	0	0.00	187.00	1	6,157	0.02%
2023/10/26	11	189.77	0	0.00	188.50	11	6,549	0.17%
2023/10/25	3	205.00	2	198.50	198.00	1	6,748	0.01%
2023/10/24	4	199.38	4	200.75	202.00	0	6,929	0.00%
2023/10/23	3	200.00	3	200.00	195.50	0	7,280	0.00%
2023/10/20	8	195.94	9	196.50	202.00	-1	7,469	-0.01%
2023/10/19	2	183.50	3	189.00	190.50	-1	7,470	-0.01%
2023/10/18	4	183.38	5	186.00	182.50	-1	7,753	-0.01%
2023/10/17	4	192.75	2	190.25	190.00	2	7,915	0.03%
2023/10/16	3	192.50	0.2	196.00	195.50	2.8	7,992	0.04%
2023/10/13	3	199.17	0	0.00	198.50	3	8,148	0.04%
2023/10/12	1	207.00	0	0.00	207.00	1	8,461	0.01%
2023/10/11	1	207.00	1	209.50	204.00	0	8,692	0.00%
2023/10/05	1	205.00	1.2	205.57	205.50	-0.2	9,007	0.00%
2023/10/04	0	200.00	1	202.00	202.00	-1	9,120	-0.01%
2023/10/03	8	206.63	5	210.00	204.50	3	9,147	0.03%
2023/10/02	1	208.00	3	208.00	212.00	-2	9,218	-0.02%
2023/09/28	0	0.00	1	198.50	198.00	-1	9,268	-0.01%
2023/09/26	1	199.50	0	0.00	195.00	1	9,622	0.01%
2023/09/25	7	201.43	2	200.75	198.00	5	9,656	0.05%
2023/09/22	1	191.00	5	187.90	194.00	-4	9,618	-0.04%
2023/09/21	1	188.49	5	189.00	189.00	-4	9,618	-0.04%
2023/09/19	4	198.00	1.1	195.05	195.00	2.9	9,684	0.03%
2023/09/18	1	203.50	0	0.00	203.00	1	9,673	0.01%
2023/09/15	0	0.00	1	210.50	210.00	-1	9,705	-0.01%
2023/09/14	2	215.25	1	215.00	214.50	1	9,774	0.01%
2023/09/13	2	207.75	1	207.50	211.00	1	9,812	0.01%
2023/09/12	2	208.50	3	208.00	207.00	-1	9,868	-0.01%
2023/09/11	1	207.01	2	205.50	205.50	-1	9,944	-0.01%
2023/09/08	2	216.50	0	0.00	214.50	2	10,148	0.02%
2023/09/07	1	218.50	3	217.00	219.00	-2	10,205	-0.02%
2023/09/06	4.1	217.65	3.2	218.19	218.50	0.9	10,284	0.01%
2023/09/05	2	217.25	1	218.00	219.00	1	10,411	0.01%
2023/09/04	1.2	214.49	4	212.38	215.00	-2.8	10,674	-0.03%
2023/09/01	6.1	214.08	2	216.25	212.00	4.1	10,688	0.04%
2023/08/31	3	211.83	2	211.75	211.50	1	10,792	0.01%
2023/08/30	1	212.52	10	213.50	212.50	-9	10,813	-0.08%
2023/08/29	2	217.50	7	212.57	215.00	-5	10,827	-0.05%
2023/08/28	5.1	218.41	1.1	219.31	217.00	4	10,822	0.04%
2023/08/25	16.2	234.51	8	230.25	226.00	8.2	10,788	0.08%
2023/08/24	3	244.99	5	247.90	241.00	-2	10,820	-0.02%
2023/08/23	2	241.50	2	246.00	246.00	0	10,699	0.00%
2023/08/22	11	247.14	5	250.00	244.00	6	10,687	0.06%
2023/08/21	1	237.00	2	240.24	240.00	-1	10,521	-0.01%
2023/08/18	11	240.14	5.1	238.60	235.00	5.9	10,439	0.06%
2023/08/17	5.2	247.27	7	242.43	249.00	-1.8	10,262	-0.02%
2023/08/16	2	231.25	3	229.50	231.50	-1	9,976	-0.01%
2023/08/15	6	232.00	32.1	227.64	227.00	-26.1	9,927	-0.26%
2023/08/14	5.1	216.89	6	219.33	224.50	-0.9	9,777	-0.01%
2023/08/11	8.1	222.44	7	225.93	218.00	1.1	9,675	0.01%
2023/08/10	14.1	226.97	14	224.61	222.00	0.1	9,512	0.00%
2023/08/09	10.1	246.49	7	245.22	240.50	3.1	9,313	0.03%
2023/08/08	46	253.24	23.2	253.28	257.00	22.8	9,039	0.25%
2023/08/07	34	235.66	25.2	239.54	245.50	8.8	8,664	0.10%
2023/08/04	11	211.82	12	217.63	223.50	-1	8,306	-0.01%
2023/08/02	36	216.83	25.5	211.69	203.50	10.5	8,054	0.13%
2023/08/01	14.3	238.49	2.4	241.29	225.00	12	7,809	0.15%
2023/07/31	28.3	250.89	19.3	252.03	249.50	9	7,483	0.12%
2023/07/28	12	231.92	17.3	234.69	242.50	-5.3	7,079	-0.07%
2023/07/27	23	220.46	7.2	220.75	220.50	15.9	6,850	0.23%
2023/07/26	20.5	222.73	18	220.95	217.00	2.4	6,633	0.04%
2023/07/25	2.8	207.05	7.6	209.99	212.00	-4.8	6,254	-0.08%
2023/07/24	18	190.25	16.8	187.56	193.00	1.2	6,016	0.02%
2023/07/21	9.1	191.11	12.3	189.13	188.50	-3.2	5,903	-0.05%
2023/07/20	10.3	185.83	9.2	184.89	190.00	1.1	5,607	0.02%
2023/07/19	7.2	179.61	5.1	179.52	174.00	2.2	5,419	0.04%
2023/07/18	15.2	182.11	27.2	182.61	179.00	-12	5,341	-0.23%
2023/07/17	5.5	191.21	3.7	189.65	186.50	1.7	5,159	0.03%
2023/07/14	8.5	173.19	16.1	175.68	180.50	-7.7	4,804	-0.16%
2023/07/13	15	168.17	11	169.18	164.50	4	4,542	0.09%
2023/07/12	18.6	170.92	17	172.21	164.00	1.6	4,406	0.04%
2023/07/11	15	166.30	3	165.67	166.00	12	4,164	0.29%
2023/07/10	0	0.00	2	161.25	162.00	-2	4,024	-0.05%
2023/07/07	5	161.10	1	161.00	160.00	4	3,978	0.10%
2023/07/06	9	163.28	5	163.90	162.00	4	3,860	0.10%
2023/07/05	14	162.28	12	161.38	160.50	2	3,705	0.05%
2023/07/04	12	165.88	14.1	166.64	169.50	-2.1	3,546	-0.06%
2023/07/03	3	152.50	2	151.01	154.50	1	3,309	0.03%
2023/06/30	1	154.00	4	151.75	154.00	-3	3,254	-0.09%
2023/06/29	3	147.00	2.1	147.54	148.00	1	3,213	0.03%
2023/06/28	6	148.34	9	146.50	146.00	-3	3,183	-0.09%
2023/06/27	5	151.70	16	150.38	152.50	-11	3,115	-0.35%
2023/06/26	4	155.62	5.1	154.50	155.00	-1	3,050	-0.03%
2023/06/21	5	158.00	6	158.50	158.00	-1	3,006	-0.03%
2023/06/20	2	160.25	4	160.03	157.50	-2	2,955	-0.07%
2023/06/19	6	154.66	3	157.35	157.00	3	2,874	0.10%
2023/06/16	2.1	158.60	2.1	160.96	161.50	0	2,805	0.00%
2023/06/15	1	160.00	1	158.50	158.00	0	2,731	0.00%
2023/06/14	12.1	163.57	6	163.77	157.50	6.1	2,629	0.23%
2023/06/13	0	0.00	0	162.00	162.00	0	2,380	0.00%
2023/06/12	1	145.50	1.2	143.54	147.50	-0.2	2,307	-0.01%
2023/06/09	4	147.51	6.2	148.89	150.00	-2.2	2,207	-0.10%
2023/06/08	19.1	144.70	18.4	145.09	144.00	0.7	2,013	0.04%
2023/06/07	2	134.25	0.1	134.50	134.50	1.9	1,737	0.11%
2023/06/06	3.1	120.36	14	117.12	122.50	-10.9	1,667	-0.66%
2023/06/05	1	117.50	11	115.41	114.00	-10	1,473	-0.68%
2023/06/02	32.2	114.12	2	111.75	112.00	30.2	1,371	2.20%
2023/06/01	3.1	110.52	5	107.34	112.00	-1.9	1,286	-0.15%
2023/05/31	13.2	106.58	19	105.53	105.00	-5.8	1,214	-0.48%
2023/05/30	28	108.02	5.1	111.30	108.00	23	1,155	1.99%
2023/05/29	2	105.50	1	106.50	103.00	1	1,005	0.10%
2023/05/26	3.2	103.59	3	105.00	104.50	0.2	956	0.02%
2023/05/25	4	103.38	2.1	102.00	104.50	1.9	877	0.22%
2023/05/24	2	95.50	3	97.03	97.20	-1	828	-0.12%
2023/05/22	2	101.00	0	0.00	100.00	2	805	0.25%
2023/05/19	1	101.52	4.1	101.83	99.90	-3.1	794	-0.39%
2023/05/18	1.1	96.64	1.1	96.48	97.20	0	723	0.00%
2023/05/17	0	0.00	0	94.60	94.40	0	682	-0.01%
2023/05/16	0	0.00	1.1	89.92	90.10	-1.1	643	-0.16%
2023/05/15	0	0.00	0.1	89.00	88.30	-0.1	644	-0.02%
2023/05/12	1	87.80	0	0.00	87.70	1	648	0.15%
2023/05/11	0.3	86.80	0.2	86.80	86.40	0.1	646	0.01%
2023/05/10	1.1	87.23	0.3	86.80	86.00	0.8	641	0.13%
2023/05/08	1	89.90	0	0.00	89.90	1	625	0.16%
2023/05/05	1	89.40	0	0.00	91.00	1	618	0.16%
2023/05/04	0.5	90.00	0	90.00	89.80	0.5	619	0.08%
2023/04/28	0.5	91.20	0	0.00	90.00	0.5	614	0.08%
2023/04/27	0	0.00	3	90.30	91.40	-3	603	-0.50%
2023/04/21	1	88.70	8	86.36	85.50	-7	551	-1.27%
2023/04/19	1	87.20	9	88.03	87.80	-8	523	-1.53%
2023/04/17	1	87.50	0	0.00	87.60	1	516	0.19%
2023/04/14	1	86.90	1	86.50	86.00	0	508	0.00%
2023/04/12	1.1	86.75	2	86.10	86.60	-0.9	500	-0.18%
2023/04/11	2.1	86.32	3.8	86.74	86.70	-1.7	495	-0.34%
2023/04/07	4	85.10	4	84.75	84.80	0	466	0.00%
2023/04/06	0	0.00	3	84.77	84.70	-3	462	-0.65%
2023/03/31	5	85.40	6	84.60	84.50	-1	457	-0.22%
2023/03/30	5	84.80	6	84.77	84.90	-1	448	-0.22%
2023/03/29	5	82.76	4	83.80	83.90	1	427	0.23%
2023/03/28	3	81.00	3	81.03	81.00	0	417	0.01%
2023/03/24	4	84.60	0	84.00	83.90	4	412	0.96%
2023/03/16	0	81.00	0	0.00	80.60	0	396	0.01%
2023/03/15	0	0.00	2	81.90	82.20	-2	421	-0.47%
2023/03/13	0	80.20	5	80.30	80.50	-5	447	-1.11%
2023/03/10	4	81.95	3	80.03	79.50	1	444	0.21%
2023/03/08	0	0.00	3	79.00	79.90	-3	420	-0.71%
2023/02/23	1	78.10	0	0.00	78.10	1	407	0.25%
2023/02/08	0	0.00	0.2	75.20	75.30	-0.2	479	-0.05%
2023/02/07	0	75.40	0	0.00	75.20	0	483	0.00%
2023/02/02	0.1	76.70	0	0.00	76.80	0.1	486	0.02%
2023/01/30	0.1	75.70	0	0.00	75.20	0.1	480	0.02%
2023/01/11	5	74.94	0	0.00	74.70	5	475	1.05%
2023/01/06	0	0.00	1	72.70	73.50	-1	467	-0.21%
2023/01/05	1	73.00	0.1	73.30	72.90	0.9	475	0.19%
2023/01/04	0.1	73.50	1	73.00	72.80	-0.9	477	-0.19%
2022/12/30	1	72.90	0	0.00	72.00	1	483	0.21%
2022/12/28	0	0.00	1	71.10	70.80	-1	489	-0.20%
2022/12/27	0	0.00	1	73.10	72.00	-1	490	-0.20%
2022/12/26	1	72.00	0	0.00	71.60	1	493	0.20%
2022/12/19	0.1	74.10	0	0.00	73.00	0.1	526	0.01%
2022/12/15	0	0.00	1	77.40	76.70	-1	529	-0.19%
2022/12/14	1	76.90	0	0.00	76.90	1	530	0.19%
2022/12/12	0.2	76.30	0	0.00	75.80	0.2	531	0.04%
2022/12/09	1	75.20	1	75.80	75.50	0	538	0.00%
2022/12/07	0.2	79.10	1	79.50	76.00	-0.8	563	-0.14%
2022/12/06	0.1	78.20	3	79.20	77.20	-2.9	534	-0.54%
2022/12/05	8.3	78.87	0.4	78.40	80.00	7.9	528	1.49%
2022/12/02	0.1	76.10	0	0.00	76.00	0.1	493	0.02%
2022/12/01	0.1	74.50	0	0.00	74.20	0.1	490	0.02%
2022/11/30	0.2	73.38	0	0.00	73.60	0.2	489	0.03%
2022/11/28	0.1	72.00	1	71.90	72.10	-0.9	504	-0.18%
2022/11/23	1	73.10	0	0.00	72.20	1	558	0.18%
2022/11/22	0.1	72.40	1	71.90	72.00	-0.9	567	-0.16%
2022/11/21	0	0.00	1	73.30	72.80	-1	590	-0.17%
2022/11/18	0.6	74.30	0	73.60	72.80	0.6	651	0.09%
2022/11/17	0.2	73.80	1	72.90	72.80	-0.8	657	-0.12%
2022/11/16	1	73.60	0.1	73.00	72.30	1	666	0.14%
2022/11/15	1	72.00	0.1	73.10	72.50	1	674	0.14%
2022/11/10	0.2	70.00	1	69.00	68.50	-0.8	922	-0.09%
2022/11/09	0.5	68.66	0	0.00	69.10	0.5	927	0.05%
2022/11/08	0.2	69.50	0	0.00	67.20	0.2	922	0.02%
2022/11/07	0.3	67.43	1	66.80	67.50	-0.7	917	-0.08%
2022/11/04	0.1	66.40	0	0.00	65.70	0.1	914	0.01%
2022/11/03	0	0.00	5	65.30	66.00	-5	909	-0.55%
2022/11/02	1.1	64.42	0	0.00	64.40	1.1	905	0.12%
2022/10/31	0	0.00	1	62.50	62.60	-1	906	-0.11%
2022/10/27	0.6	63.41	0	0.00	63.20	0.6	908	0.06%
2022/10/25	0.3	64.00	1	63.70	62.20	-0.8	911	-0.08%
2022/10/21	5	63.00	0	0.00	62.00	5	914	0.55%
2022/10/19	1.1	65.64	0	0.00	63.90	1.1	916	0.12%
2022/10/18	0.1	65.00	0	0.00	65.10	0.1	915	0.01%
2022/10/13	0	0.00	0.2	65.00	62.00	-0.2	927	-0.02%
2022/10/12	0	0.00	2	65.90	65.80	-2	923	-0.22%
2022/10/11	1.2	65.91	0	0.00	66.00	1.2	941	0.12%
2022/10/06	0.1	72.00	1	71.00	71.00	-0.9	971	-0.09%
2022/10/05	0.4	71.50	0	0.00	70.10	0.4	972	0.04%
2022/10/04	0.2	68.90	0	0.00	69.50	0.2	970	0.02%
2022/10/03	2.1	67.51	0	0.00	67.40	2.1	974	0.22%
2022/09/27	0.3	70.20	0	0.00	70.80	0.3	981	0.03%
2022/09/26	0.3	72.35	1	73.20	70.00	-0.7	982	-0.07%
2022/09/23	0.1	77.90	0	0.00	74.90	0.1	983	0.01%
2022/09/22	0.2	77.50	0	0.00	77.60	0.2	987	0.03%
2022/09/20	0.3	79.00	0	0.00	78.90	0.3	995	0.03%
2022/09/19	0.2	79.50	0	0.00	77.80	0.2	1,002	0.02%
2022/09/15	0	0.00	0.2	83.70	81.40	-0.2	1,008	-0.02%
2022/09/14	0.1	79.30	0	0.00	81.50	0.1	999	0.01%
2022/09/12	0	0.00	0.2	79.00	79.90	-0.2	1,006	-0.02%
2022/09/08	0.1	77.70	1	76.90	77.60	-1	1,018	-0.09%
2022/09/07	1.1	76.41	0	0.00	76.10	1.1	1,079	0.10%
2022/09/06	1	79.80	0	0.00	77.40	1	1,094	0.09%
2022/09/02	0.1	82.70	0	0.00	82.00	0.1	1,115	0.01%
2022/09/01	0	0.00	1	85.50	83.00	-1	1,130	-0.09%
2022/08/31	6	82.50	7	83.30	84.20	-1	1,119	-0.09%
2022/08/29	0	0.00	0.4	82.02	82.50	-0.4	1,115	-0.04%
2022/08/26	0.6	85.67	8	85.81	84.60	-7.4	1,109	-0.67%
2022/08/25	9	86.27	8	86.74	84.40	1	1,099	0.09%
2022/08/24	0.2	83.00	0	0.00	83.30	0.2	1,072	0.01%
2022/08/23	0	0.00	1	82.20	82.40	-1	1,083	-0.09%
2022/08/22	2.1	82.93	6.4	81.96	82.00	-4.3	1,145	-0.38%
2022/08/19	8.1	84.66	9.2	86.20	83.70	-1.1	1,150	-0.10%
2022/08/18	20.4	81.96	6	81.67	81.90	14.4	1,045	1.38%
2022/08/17	1.2	79.32	2	79.10	79.30	-0.8	955	-0.09%
2022/08/16	0	0.00	12	74.47	75.30	-12	905	-1.33%
2022/08/15	2	73.50	1	73.40	73.70	1	899	0.11%
2022/08/11	11	72.43	0	0.00	72.00	11	911	1.21%
2022/08/04	0	0.00	0.4	69.30	70.00	-0.4	942	-0.05%
2022/08/03	0.1	70.41	0	0.00	69.50	0.1	948	0.01%
2022/08/02	0.2	71.48	0	0.00	70.40	0.2	951	0.02%
2022/07/29	0	0.00	1	72.50	72.20	-1	954	-0.10%
2022/07/26	0.1	73.00	0	0.00	72.20	0.1	960	0.01%
2022/07/22	0.1	74.10	0	0.00	74.10	0.1	975	0.01%
2022/07/21	0	0.00	0.2	74.90	75.00	-0.2	978	-0.02%
2022/07/20	0.1	75.80	0.2	74.70	74.30	-0.1	980	-0.01%
2022/07/19	0.2	74.70	0	0.00	73.50	0.2	983	0.02%
2022/07/18	4	75.78	4	74.71	74.70	0	990	0.00%
2022/07/15	1.2	73.53	1.3	74.58	74.60	-0.1	980	-0.01%
2022/07/14	0.2	69.40	0.4	70.80	71.10	-0.2	955	-0.02%
2022/07/13	0.1	69.40	0	0.00	68.80	0.1	951	0.01%
2022/07/11	0.4	69.81	1	70.20	69.30	-0.6	958	-0.06%
2022/07/08	1	67.90	0	0.00	68.30	1	966	0.10%
2022/07/06	0	0.00	0.2	65.00	63.60	-0.2	967	-0.02%
2022/07/05	0.1	67.70	0	0.00	67.50	0.1	981	0.01%
2022/07/01	0	67.20	0.5	67.51	67.10	-0.5	1,024	-0.05%
2022/06/30	0.2	71.98	0	0.00	71.00	0.2	1,018	0.02%
2022/06/29	0	0.00	0.2	74.30	74.90	-0.2	1,014	-0.01%
2022/06/28	0.1	77.10	0	0.00	76.20	0.1	1,019	0.01%
2022/06/27	1.2	76.82	1	77.30	77.70	0.2	1,036	0.01%
2022/06/24	1.1	76.69	0	0.00	74.70	1.1	1,052	0.10%
2022/06/23	0.1	78.70	0	0.00	75.60	0.1	1,059	0.00%
2022/06/22	0.1	82.00	12	78.54	78.60	-12	1,087	-1.10%
2022/06/21	0.1	82.30	0	0.00	83.50	0.1	1,120	0.01%
2022/06/20	0.1	85.80	0.1	84.13	81.00	-0.1	1,254	0.00%
2022/06/17	0.1	87.00	0	0.00	87.00	0.1	1,248	0.01%
2022/06/16	10	90.95	1	92.80	86.50	9	1,244	0.72%
2022/06/14	1	89.10	0	0.00	91.50	1	1,246	0.08%
2022/06/10	0	0.00	3	91.57	91.60	-3	1,225	-0.24%
2022/06/06	1	89.70	0.1	89.60	89.50	0.9	1,214	0.07%
2022/06/02	0.1	90.60	1	91.10	90.90	-0.9	1,232	-0.07%
2022/06/01	3	90.97	0.3	91.60	91.10	2.7	1,248	0.22%
2022/05/31	1.1	90.97	0	0.00	89.60	1.1	1,231	0.09%
2022/05/30	4	91.98	15.3	91.06	91.00	-11.3	1,224	-0.92%
2022/05/27	5	87.90	0	0.00	89.70	5	1,168	0.43%
2022/05/26	7.1	87.51	0	0.00	85.60	7.1	1,173	0.60%
2022/05/25	0.3	86.92	3	86.84	86.70	-2.8	1,171	-0.24%
2022/05/23	0	0.00	4.2	85.06	85.10	-4.2	1,178	-0.36%
2022/05/20	4	84.20	0	0.00	84.20	4	1,199	0.33%
2022/05/19	1.1	85.00	0.6	82.50	84.80	0.5	1,207	0.04%
2022/05/18	0.4	84.50	5	84.00	83.80	-4.6	1,216	-0.38%
2022/05/17	0.4	84.53	0	0.00	84.20	0.4	1,281	0.03%
2022/05/16	0	0.00	2.4	82.90	82.10	-2.4	1,385	-0.17%
2022/05/13	0.2	81.59	1	81.50	81.50	-0.8	1,390	-0.06%
2022/05/12	0.2	81.50	1	80.80	79.40	-0.8	1,410	-0.06%
2022/05/11	1	80.90	0.1	80.30	80.90	0.9	1,428	0.06%
2022/05/09	0	76.90	0	0.00	77.70	0	1,582	0.00%
2022/05/06	0.1	78.50	0.1	78.22	79.30	0	1,621	0.00%
2022/05/05	0	0.00	1.3	80.96	79.90	-1.3	1,729	-0.07%
2022/05/04	1	80.20	0	0.00	80.00	1	1,779	0.06%
2022/05/03	0	0.00	0.2	79.00	78.30	-0.2	1,865	-0.01%
2022/04/29	0.1	79.10	0	0.00	78.80	0.1	1,984	0.00%
2022/04/28	0.1	76.60	0	0.00	76.50	0.1	2,112	0.01%
2022/04/27	5	73.00	0	0.00	75.40	5	2,285	0.22%
2022/04/26	2	76.00	0	0.00	76.90	2	2,360	0.08%
2022/04/25	0.1	75.40	0	0.00	75.30	0.1	2,506	0.00%
2022/04/22	0.1	80.14	2.1	80.43	79.20	-2	2,746	-0.07%
2022/04/21	1	81.30	0	82.40	81.20	1	3,267	0.03%
2022/04/20	0.1	83.50	0	0.00	82.30	0.1	3,709	0.00%
2022/04/19	0	0.00	0	83.50	82.80	0	4,337	0.00%
2022/04/18	0	0.00	2	82.20	82.70	-2	5,095	-0.04%
2022/04/15	0	83.30	0	0.00	82.90	0	5,468	0.00%
2022/04/14	0	0.00	1	86.20	86.20	-1	5,644	-0.02%
2022/04/13	0	85.10	0	0.00	85.50	0	6,074	0.00%
2022/04/12	1	83.26	3	83.00	83.00	-2	6,277	-0.03%
2022/04/11	0.1	87.44	0	0.00	84.50	0.1	6,515	0.00%
2022/04/07	0	0.00	0.1	91.40	88.10	-0.1	7,294	0.00%
2022/04/01	1	88.40	4	89.10	89.20	-3	7,905	-0.04%
2022/03/31	1.1	89.71	0	0.00	89.30	1.1	7,974	0.01%
2022/03/30	0.1	91.30	5	91.90	90.50	-5	7,972	-0.06%
2022/03/29	4	90.68	1	90.30	89.90	3	7,970	0.04%
2022/03/28	1	89.50	1	90.80	91.00	0	7,960	0.00%
2022/03/25	3	91.87	0.2	93.00	90.50	2.8	7,957	0.04%
2022/03/24	4.1	93.15	3.2	92.81	92.90	0.9	7,925	0.01%
2022/03/23	3.1	92.82	1	93.75	93.70	2.1	7,883	0.03%
2022/03/21	2	88.85	0	0.00	88.10	2	7,751	0.03%
2022/03/17	1.1	88.08	1	89.20	89.20	0.1	7,790	0.00%
2022/03/15	0	0.00	1	84.70	83.10	-1	7,783	-0.01%
2022/03/10	1.1	86.00	0.2	85.64	85.10	0.9	7,787	0.01%
2022/03/09	1	82.50	4	82.30	82.40	-3	7,773	-0.04%
2022/03/08	5.2	81.52	2	81.60	81.00	3.2	7,795	0.04%
2022/03/07	2	83.75	9	84.66	83.90	-7	7,784	-0.09%
2022/03/04	1.1	90.02	0	0.00	88.60	1.1	7,805	0.01%
2022/03/02	0	0.00	1.2	91.57	91.50	-1.2	7,847	-0.02%
2022/03/01	3	92.27	0	0.00	90.70	3	7,954	0.04%
2022/02/25	1.1	90.08	0	0.00	87.80	1.1	8,041	0.01%
2022/02/24	5	89.26	0	0.00	89.00	5	8,039	0.06%
2022/02/23	1.2	92.31	0	0.00	92.20	1.2	8,028	0.01%
2022/02/22	0	0.00	12.2	90.81	90.50	-12.2	8,045	-0.15%
2022/02/21	0.1	94.00	0	0.00	93.90	0.1	8,056	0.00%
2022/02/18	0	0.00	3	93.77	94.80	-3	8,068	-0.04%
2022/02/17	2	95.35	1.1	94.25	93.70	0.9	8,120	0.01%
2022/02/16	13.1	94.72	11	92.95	92.60	2.1	8,159	0.03%
2022/02/15	1.1	91.07	3	92.10	90.00	-1.9	8,102	-0.02%
2022/02/14	2	91.04	2	90.90	91.00	0	8,200	0.00%
2022/02/11	7.2	93.70	0.1	94.70	93.80	7.2	8,335	0.09%
2022/02/10	3.2	95.24	1	95.50	96.00	2.2	8,359	0.03%
2022/02/09	15	96.14	6	96.30	96.80	9	8,350	0.11%
2022/02/08	5.3	92.69	1	92.50	92.50	4.3	8,362	0.05%
2022/02/07	3.4	95.64	33	91.91	91.60	-29.6	8,479	-0.35%
2022/01/26	2.1	91.92	8	91.23	90.30	-6	8,403	-0.07%
2022/01/25	2.2	91.64	2	92.00	91.00	0.2	8,386	0.00%
2022/01/24	7	94.34	6	94.18	94.80	1	8,341	0.01%
2022/01/21	3.2	98.11	6.2	97.55	96.00	-3	8,236	-0.04%
2022/01/20	5.1	103.60	2	103.25	103.00	3.1	8,112	0.04%
2022/01/19	4.1	101.89	2.1	102.43	101.00	2	7,938	0.02%
2022/01/18	3	102.16	2	101.00	103.00	1	7,862	0.01%
2022/01/17	9.2	104.46	16	103.88	104.00	-6.9	7,716	-0.09%
2022/01/14	27.1	108.53	16	106.84	102.50	11.1	7,467	0.15%
2022/01/13	16.1	108.69	7	109.14	109.50	9.1	6,940	0.13%
2022/01/12	18	110.28	25	110.74	113.00	-7	6,492	-0.11%
2022/01/11	44.1	107.64	85.3	104.59	103.00	-41.2	5,859	-0.70%
2022/01/10	3	105.33	5	109.01	110.50	-2	5,102	-0.04%
2022/01/07	10	100.25	4	100.25	100.50	6	4,741	0.13%
2022/01/06	9.3	106.11	8	106.38	105.00	1.2	4,560	0.03%
2022/01/05	7.3	101.87	12.1	102.90	99.20	-4.8	4,130	-0.12%
2022/01/04	5.1	106.89	4.1	105.84	107.00	0.9	3,927	0.02%
2022/01/03	75	110.69	29	106.72	107.00	46	3,684	1.25%
2021/12/30	30.1	105.27	15	104.41	108.00	15	3,127	0.48%
2021/12/29	39.1	93.74	44.2	95.71	98.20	-5.2	2,878	-0.18%
2021/12/28	18.3	88.81	18.1	89.42	89.30	0.2	2,542	0.01%
2021/12/27	0	0.00	4	85.08	85.70	-4	2,266	-0.18%
2021/12/24	0	0.00	1.2	81.58	81.70	-1.2	2,211	-0.05%
2021/12/22	0	0.00	2	81.20	81.20	-2	2,222	-0.09%
2021/12/21	2.1	81.47	5	81.34	80.90	-2.9	2,224	-0.13%
2021/12/20	0	0.00	1	80.50	80.20	-1	2,272	-0.04%
2021/12/17	0	0.00	1	80.00	79.60	-1	2,323	-0.04%
2021/12/16	0.1	81.70	0	0.00	80.50	0.1	2,363	0.00%
2021/12/13	0	0.00	1.2	82.29	82.00	-1.2	2,391	-0.05%
2021/12/10	1	81.30	3.3	81.70	82.80	-2.3	2,362	-0.10%
2021/12/09	1	78.80	1	79.60	78.70	0	2,314	0.00%
2021/12/08	2.1	79.04	1	79.00	79.10	1.1	2,311	0.05%
2021/12/07	9.1	79.02	0	0.00	78.80	9.1	2,306	0.39%
2021/12/06	0	79.60	2	80.05	78.70	-2	2,317	-0.09%
2021/12/03	2	80.25	1	80.50	80.00	1	2,315	0.04%
2021/12/01	0	0.00	2	79.80	81.10	-2	2,291	-0.09%
2021/11/30	10.1	79.91	4	80.18	80.80	6.1	2,308	0.26%
2021/11/29	6.4	79.18	0	0.00	78.90	6.4	2,288	0.28%
2021/11/26	1	80.00	0	0.00	80.30	1	2,284	0.04%
2021/11/25	4	85.23	3.1	85.12	84.50	0.9	2,251	0.04%
2021/11/24	4	83.05	19.3	83.88	85.60	-15.3	2,190	-0.70%
2021/11/23	0.3	79.88	0.1	79.10	78.20	0.2	2,131	0.01%
2021/11/22	0	0.00	0.1	79.90	80.80	-0.1	2,125	0.00%
2021/11/19	0.1	81.30	1	81.60	79.80	-0.9	2,139	-0.04%
2021/11/18	5	79.34	3	79.07	79.00	2	2,114	0.09%
2021/11/17	3.1	80.71	5.3	81.26	80.90	-2.3	2,082	-0.11%
2021/11/16	11.2	82.26	3	80.93	82.00	8.2	2,059	0.40%
2021/11/15	2.3	84.00	7.2	84.05	85.00	-4.9	2,003	-0.25%
2021/11/12	8.7	80.96	4	81.35	80.60	4.7	1,901	0.25%
2021/11/11	8.2	82.57	5.1	83.82	81.00	3.1	1,866	0.16%
2021/11/10	7.5	81.01	9	80.97	80.50	-1.5	1,775	-0.08%
2021/11/09	2.1	75.74	0	0.00	77.40	2.1	1,655	0.13%
2021/11/08	1	76.00	1	75.00	74.20	0	1,685	0.00%
2021/11/05	5.2	75.39	2	76.60	76.80	3.2	1,760	0.18%
2021/11/04	3.1	77.10	11	79.51	80.60	-7.9	1,679	-0.47%
2021/11/03	0	0.00	4.2	73.48	73.40	-4.2	1,519	-0.28%
2021/11/02	1	73.70	0.4	72.31	72.50	0.7	1,483	0.04%
2021/11/01	0	0.00	6.1	71.94	72.50	-6.1	1,442	-0.42%
2021/10/29	2.2	68.95	4	70.23	68.90	-1.8	1,396	-0.13%
2021/10/28	1.3	69.41	6	69.85	68.70	-4.7	1,382	-0.34%
2021/10/27	0.1	68.00	0	0.00	68.30	0.1	1,366	0.00%
2021/10/26	0	68.60	3	68.77	68.70	-3	1,363	-0.22%
2021/10/25	0	0.00	15	66.27	67.80	-15	1,354	-1.11%
2021/10/21	1	68.10	5.3	66.84	65.60	-4.3	1,347	-0.32%
2021/10/20	0.1	67.20	0	0.00	66.80	0.1	1,342	0.01%
2021/10/18	0	0.00	0.1	65.90	65.10	-0.1	1,340	0.00%
2021/10/15	0.1	66.50	0	0.00	65.90	0.1	1,343	0.00%
2021/10/14	0.1	63.75	0	0.00	62.80	0.1	1,331	0.01%
2021/10/08	0.1	68.00	0	0.00	67.40	0.1	1,312	0.01%
2021/10/06	1	64.10	0	0.00	64.00	1	1,307	0.08%
2021/10/05	0	0.00	1	65.00	66.00	-1	1,298	-0.08%
2021/10/04	3	66.00	1	65.80	65.30	2	1,285	0.16%
2021/10/01	1	69.10	0	0.00	68.70	1	1,264	0.08%
2021/09/30	2	70.75	2	71.50	70.60	0	1,249	0.00%
2021/09/29	3	69.27	0	0.00	68.50	3	1,235	0.24%
2021/09/28	1	71.50	0	0.00	71.40	1	1,212	0.08%
2021/09/27	0	0.00	5.1	73.53	72.70	-5.1	1,199	-0.43%
2021/09/24	22.1	71.39	2	72.00	71.80	20.1	1,142	1.76%
2021/09/23	0	0.00	4.1	70.15	71.80	-4.1	1,087	-0.37%
2021/09/22	1	66.30	2	67.85	67.90	-1	1,042	-0.10%
2021/09/17	5	69.52	2.5	69.62	68.40	2.5	1,028	0.24%
2021/09/16	0	0.00	15	68.30	68.30	-15	996	-1.50%
2021/09/15	0	0.00	2	69.10	67.40	-2	989	-0.20%
2021/09/14	2	69.25	2	67.75	67.30	0	980	0.00%
2021/09/13	0	0.00	2	68.30	68.60	-2	965	-0.21%
2021/09/10	1	66.90	0	0.00	68.00	1	960	0.10%
2021/09/09	0	0.00	1.1	66.91	67.50	-1.1	953	-0.11%
2021/09/08	1	64.60	0	0.00	63.60	1	936	0.11%
2021/09/03	1.1	68.52	1	69.20	69.30	0.1	908	0.01%
2021/09/02	1	67.40	0	0.00	67.40	1	881	0.11%
2021/09/01	1	70.40	6	68.52	67.80	-5	850	-0.59%
2021/08/30	3.1	70.05	9	70.26	68.70	-5.9	802	-0.74%
2021/08/27	5	67.99	10	68.52	67.40	-5	737	-0.68%
2021/08/26	1	64.40	3	64.53	64.50	-2	671	-0.30%
2021/08/25	1	65.90	6	64.67	65.90	-5	658	-0.76%
2021/08/24	1	61.40	12	60.83	60.60	-11	630	-1.74%
2021/08/19	1	59.30	0	0.00	59.00	1	620	0.16%
2021/08/16	5	65.34	5.1	65.95	63.50	-0.1	583	-0.01%
2021/08/13	19	67.54	0	0.00	65.50	19	561	3.39%
2021/08/12	16	68.03	3	67.27	69.00	13	522	2.49%
2021/08/11	12.1	66.64	11	67.10	66.80	1.1	443	0.24%
2021/07/30	0	0.00	2	59.50	59.50	-2	375	-0.53%
2021/07/28	0	0.00	4	59.88	60.60	-4	392	-1.02%
2021/07/22	1	60.70	0	0.00	60.10	1	449	0.22%
2021/07/16	0	0.00	0.1	63.70	63.10	-0.1	497	-0.02%
2021/07/15	1	64.00	0	0.00	63.90	1	513	0.19%
2021/07/07	2.1	65.04	0	0.00	64.80	2.1	675	0.31%
2021/07/01	1	63.30	1	63.80	62.50	0	913	0.00%
2021/06/30	1	64.90	0	0.00	64.40	1	967	0.10%
2021/06/24	0	0.00	1	63.30	63.40	-1	997	-0.10%
2021/06/23	0	0.00	1	63.00	62.90	-1	1,008	-0.10%
2021/06/21	1	60.70	0	0.00	60.80	1	1,022	0.10%
2021/06/16	1	63.00	0	0.00	62.80	1	1,061	0.09%
2021/06/11	1	61.90	0	0.00	61.80	1	1,080	0.09%
2021/06/10	0	0.00	5	62.46	62.60	-5	1,097	-0.46%
2021/06/07	0	0.00	2	61.70	61.30	-2	1,155	-0.17%
2021/06/04	0	0.00	1	61.80	61.60	-1	1,156	-0.09%
2021/06/03	1	61.90	0	0.00	61.40	1	1,158	0.09%
2021/06/02	1.3	61.40	0	0.00	61.20	1.3	1,156	0.12%
2021/05/24	1	58.40	1	59.00	58.70	0	1,171	0.00%
2021/05/20	1	56.10	0	0.00	56.10	1	1,185	0.08%
2021/05/18	0	0.00	1	54.70	57.70	-1	1,189	-0.08%
2021/05/17	0	0.00	1	55.30	52.50	-1	1,191	-0.08%
2021/05/14	1	58.30	0	0.00	57.30	1	1,180	0.08%
2021/05/12	1	57.80	0	0.00	57.60	1	1,169	0.09%
2021/05/11	5.1	62.36	0	0.00	62.00	5.1	1,151	0.44%
2021/05/10	1.1	65.27	0	0.00	65.10	1.1	1,139	0.10%
2021/05/07	0	0.00	1	67.30	67.20	-1	1,142	-0.09%
2021/05/06	2	64.75	0	0.00	65.30	2	1,135	0.18%
2021/05/04	0	0.00	2	63.85	64.30	-2	1,132	-0.18%
2021/05/03	1	69.60	1	70.50	67.80	0	1,120	0.00%
2021/04/29	4	71.93	0	0.00	71.10	4	1,108	0.36%
2021/04/28	1	70.90	0	0.00	71.00	1	1,111	0.09%
2021/04/27	2	72.00	0	0.00	71.50	2	1,127	0.18%
2021/04/26	1	72.10	0	0.00	71.90	1	1,134	0.09%
2021/04/23	1	69.60	1	70.60	70.20	0	1,143	0.00%
2021/04/22	4	72.05	2	71.20	69.50	2	1,215	0.16%
2021/04/21	0	0.00	2	73.10	73.30	-2	1,206	-0.17%
2021/04/19	2	71.55	0	0.00	70.70	2	1,216	0.16%
2021/04/16	1	72.10	0	0.00	71.70	1	1,251	0.08%
2021/04/14	4	71.93	1	74.60	73.70	3	1,236	0.24%
2021/04/13	2	72.00	2	73.75	71.30	0	1,187	0.00%
2021/04/12	1	72.80	0	0.00	72.30	1	1,194	0.08%
2021/04/09	3	73.00	1	73.00	71.80	2	1,189	0.17%
2021/04/08	7	76.36	7	75.67	74.00	0	1,162	0.00%
2021/04/07	4	71.13	18	74.07	76.30	-14	1,085	-1.29%
2021/04/06	20	71.42	3	71.53	71.60	17	1,002	1.70%
2021/03/31	0	0.00	2	68.60	68.20	-2	967	-0.21%
2021/03/30	2	67.90	0	0.00	67.60	2	963	0.21%
2021/03/26	1	68.00	6	67.92	67.80	-5	952	-0.52%
2021/03/25	8	67.24	5	67.08	67.00	3	957	0.31%
2021/03/24	2	66.60	0	0.00	66.80	2	976	0.20%
2021/03/23	3	67.70	3	68.20	66.80	0	997	0.00%
2021/03/22	2	66.90	1	66.60	67.00	1	996	0.10%
2021/03/19	0	0.00	3	66.50	66.30	-3	1,005	-0.30%
2021/03/18	1	66.10	7.1	66.10	66.20	-6.1	1,024	-0.60%
2021/03/17	3	66.13	0	0.00	66.40	3	1,083	0.28%
2021/03/15	1	65.50	0	0.00	65.30	1	1,243	0.08%
2021/03/12	1	66.10	1	65.30	65.90	0	1,430	0.00%
2021/03/11	9	64.36	3	64.03	66.00	6	1,516	0.40%
2021/03/10	0	0.00	1	62.80	62.40	-1	1,664	-0.06%
2021/03/04	5	61.74	0	0.00	61.80	5	2,137	0.23%
2021/02/24	1	63.40	0	0.00	64.00	1	2,164	0.05%
2021/02/17	2	61.50	1	63.40	62.90	1	2,215	0.05%
2021/02/05	1	61.40	0	0.00	60.80	1	2,209	0.05%
2021/02/02	1	61.30	0	0.00	61.20	1	2,222	0.04%
2021/01/25	1	66.00	0	0.00	65.30	1	2,187	0.05%
2021/01/21	0	0.00	1	63.10	64.60	-1	2,172	-0.05%
2021/01/19	2	66.35	0	0.00	66.00	2	2,139	0.09%
2021/01/15	0.1	68.20	20	67.55	65.80	-19.9	2,104	-0.95%
2021/01/14	2	66.80	17	66.98	66.80	-15	2,030	-0.74%
2021/01/13	28	66.16	0	0.00	66.10	28	2,012	1.39%
2021/01/12	8	65.98	23	66.90	64.80	-15	2,005	-0.75%
2021/01/11	3	67.13	17	67.31	66.70	-14	1,986	-0.70%
2021/01/07	10	64.90	0	0.00	64.50	10	1,954	0.51%
2021/01/06	5	65.20	0	0.00	63.80	5	1,943	0.26%
2021/01/05	3	65.80	0	0.00	65.50	3	1,933	0.16%
2020/12/30	0	0.00	1	64.10	64.00	-1	1,917	-0.05%
2020/12/29	0	0.00	1	62.60	62.00	-1	1,923	-0.05%
2020/12/28	0	0.00	45	61.66	61.60	-45	1,974	-2.28%
2020/12/25	2	62.20	1	62.10	61.80	1	1,958	0.05%
2020/12/24	1	63.00	1	63.40	63.20	0	1,941	0.00%
2020/12/23	0	0.00	22	62.30	62.50	-22	1,933	-1.14%
2020/12/22	1	62.10	0	0.00	61.20	1	1,934	0.05%
2020/12/21	2	62.50	1	63.50	62.80	1	1,926	0.05%
2020/12/18	0	0.00	83	62.60	62.10	-83	1,909	-4.35%
2020/12/17	1	62.90	0	0.00	62.90	1	1,878	0.05%
2020/12/16	0	0.00	53	64.28	65.00	-53	1,855	-2.86%
2020/12/15	6	63.87	4	64.25	63.40	2	1,841	0.11%
2020/12/11	6	66.25	0	0.00	65.50	6	1,806	0.33%
2020/12/10	6	69.83	1	72.00	68.50	5	1,755	0.28%
2020/12/09	9	73.63	13	74.90	73.50	-4	1,668	-0.24%
2020/12/08	196	76.80	14	74.19	74.80	182	1,566	11.62%	大買/鉅額交易
2020/12/07	19	72.05	0	0.00	71.90	19	1,386	1.37%
2020/12/04	10	71.65	13	71.72	72.10	-3	1,277	-0.23%
2020/12/03	29	68.94	14	69.29	69.00	15	1,107	1.35%
2020/12/02	0	0.00	7	65.76	68.00	-7	870	-0.80%
2020/12/01	0	0.00	1	61.90	61.90	-1	694	-0.14%
2020/11/30	0	0.00	1	62.00	62.00	-1	691	-0.14%
2020/11/24	0	0.00	3	61.10	60.40	-3	699	-0.43%
2020/11/16	0	0.00	2	61.00	60.50	-2	925	-0.22%
2020/11/11	1	59.50	0	0.00	59.50	1	896	0.11%
2020/11/06	0	0.00	1	58.00	57.20	-1	919	-0.11%
2020/10/20	1	59.50	1	60.60	59.30	0	1,437	0.00%
2020/10/08	0	0.00	1	59.50	59.20	-1	2,256	-0.04%
2020/10/07	0	0.00	1	60.20	59.50	-1	2,249	-0.04%
2020/10/06	2	60.80	0	0.00	59.50	2	2,242	0.09%
2020/10/05	2	58.70	13	59.95	60.80	-11	2,248	-0.49%
2020/09/30	1	55.50	1	56.00	56.00	0	2,251	0.00%
2020/09/29	0	0.00	1	56.40	55.50	-1	2,255	-0.04%
2020/09/16	4	58.73	4	58.80	58.00	0	2,248	0.00%
2020/09/15	2	59.10	2	58.30	58.80	0	2,244	0.00%
2020/09/11	0	0.00	1	55.60	55.40	-1	2,227	-0.04%
2020/09/10	1	56.00	0	0.00	56.00	1	2,223	0.04%
2020/09/08	1	57.00	0	0.00	56.40	1	2,210	0.05%
2020/09/07	2	57.05	0	0.00	57.10	2	2,205	0.09%
2020/09/04	0	0.00	2	58.30	58.30	-2	2,201	-0.09%
2020/09/03	5	59.58	0	0.00	58.90	5	2,196	0.23%
2020/08/31	1	60.20	2	60.35	59.80	-1	2,199	-0.05%
2020/08/28	9	59.98	2	60.40	60.50	7	2,182	0.32%
2020/08/27	20	62.49	8	63.48	62.00	12	2,152	0.56%
2020/08/26	7	58.96	10	59.96	60.70	-3	1,997	-0.15%
2020/08/21	1	54.50	0	0.00	54.70	1	1,901	0.05%
2020/08/20	5	51.80	1	50.20	51.90	4	1,890	0.21%
2020/08/19	1	56.00	0	0.00	54.50	1	1,869	0.05%
2020/08/14	4	56.00	0	0.00	56.30	4	1,844	0.22%
2020/08/13	1	56.20	0	0.00	55.80	1	1,839	0.05%
2020/08/12	4	56.23	2	56.30	56.10	2	1,828	0.11%
2020/08/11	1	58.40	0	0.00	59.00	1	1,805	0.06%
2020/08/07	1	60.20	1	61.90	60.90	0	1,759	0.00%
2020/08/06	1	61.60	0	0.00	61.60	1	1,746	0.06%
2020/08/05	6	63.43	3	63.50	63.80	3	1,725	0.17%
2020/08/04	0	0.00	2	60.35	62.40	-2	1,667	-0.12%
2020/07/30	3	60.23	2	59.00	58.80	1	1,596	0.06%
2020/07/28	2	61.80	4	63.13	57.60	-2	1,557	-0.13%
2020/07/27	2	61.85	1	61.30	61.10	1	1,478	0.07%
2020/07/24	2	60.85	7	60.96	59.00	-5	1,399	-0.36%
2020/07/23	7	64.60	5	63.76	63.50	2	1,304	0.15%
2020/07/22	15	67.09	6	68.12	63.50	9	1,211	0.74%
2020/07/21	19	65.63	22	64.94	68.40	-3	1,052	-0.29%
2020/07/20	17	63.51	20	63.89	63.80	-3	839	-0.36%
2020/07/17	6	59.25	6	58.53	60.40	0	600	0.00%
2020/07/16	0	0.00	2	55.00	55.00	-2	442	-0.45%
2020/07/15	0	0.00	3	49.97	50.00	-3	453	-0.66%
2020/07/14	3	49.83	2	50.50	49.35	1	459	0.22%
2020/07/13	2	50.90	0	0.00	50.70	2	456	0.44%
2020/07/10	1	52.20	5	54.00	50.80	-4	454	-0.88%
2020/07/09	7	52.39	15	52.36	53.70	-8	420	-1.90%
2020/07/07	2	48.00	0	0.00	48.00	2	357	0.56%
2020/07/06	0	0.00	2	48.50	48.45	-2	356	-0.56%
2020/06/29	2	46.30	0	0.00	46.40	2	355	0.56%
2020/06/12	2	46.80	0	0.00	48.00	2	370	0.54%
2020/06/11	3	49.00	0	0.00	49.05	3	373	0.80%
2020/06/05	2	49.45	7	49.99	50.50	-5	407	-1.23%
2020/05/18	0	0.00	11	45.80	45.90	-11	439	-2.51%
2020/05/13	0	0.00	5	48.47	48.20	-5	438	-1.14%
2020/05/12	0	0.00	1	49.30	49.05	-1	439	-0.23%
2020/05/11	0	0.00	7	48.50	48.60	-7	431	-1.62%
2020/05/07	0	0.00	2	48.50	47.70	-2	425	-0.47%
2020/05/05	2	46.13	2	46.95	46.40	0	434	0.00%
2020/05/04	0	0.00	1	46.40	45.50	-1	436	-0.23%
2020/04/29	0	0.00	1	47.20	47.15	-1	439	-0.23%
2020/04/28	0	0.00	1	46.75	46.75	-1	455	-0.22%
2020/04/27	1	46.75	0	0.00	47.00	1	474	0.21%
2020/04/24	0	0.00	3	45.85	45.85	-3	473	-0.63%
2020/04/23	2	46.55	0	0.00	46.30	2	484	0.41%
2020/04/21	1	46.15	1	45.80	45.50	0	488	0.00%
2020/04/20	3	49.58	2	48.63	49.00	1	478	0.21%
2020/04/17	0	0.00	2	48.40	48.40	-2	454	-0.44%
2020/04/14	4	42.65	0	0.00	42.60	4	456	0.88%
2020/04/10	2	42.70	0	0.00	42.60	2	474	0.42%
2020/04/09	2	43.30	0	0.00	43.30	2	493	0.41%
2020/04/01	2	39.10	0	0.00	39.10	2	567	0.35%
2020/03/30	2	37.70	0	0.00	38.30	2	579	0.35%
2020/03/27	2	39.00	0	0.00	38.55	2	590	0.34%
2020/03/26	2	38.60	0	0.00	39.00	2	593	0.34%
2020/03/25	0	0.00	2	39.00	39.15	-2	610	-0.33%
2020/03/24	4	36.00	0	0.00	36.90	4	625	0.64%
2020/03/19	1	34.20	0	0.00	34.10	1	757	0.13%
2020/03/18	1	37.85	0	0.00	37.85	1	876	0.11%
2020/03/16	0	0.00	13	41.92	40.30	-13	1,064	-1.22%
2020/03/13	1	40.60	0	0.00	42.75	1	1,064	0.09%
2020/03/12	1	45.15	0	0.00	45.00	1	1,049	0.10%
2020/03/10	0	0.00	2	50.20	50.80	-2	1,045	-0.19%
2020/03/05	0	0.00	2	54.00	53.50	-2	1,059	-0.19%
2020/02/27	1	52.50	0	0.00	52.50	1	1,281	0.08%
2020/02/25	1	53.60	0	0.00	54.00	1	1,269	0.08%
2020/02/24	1	54.50	0	0.00	54.60	1	1,263	0.08%
2020/02/19	0	0.00	1	56.70	56.80	-1	1,263	-0.08%
2020/02/12	0	0.00	1	57.50	57.40	-1	1,297	-0.08%
2020/02/06	0	0.00	1	56.50	58.10	-1	1,307	-0.08%
2020/02/05	1	55.30	0	0.00	55.30	1	1,302	0.08%
2020/02/03	1	53.00	0	0.00	54.30	1	1,297	0.08%
2020/01/31	1	55.20	0	0.00	55.50	1	1,285	0.08%
2020/01/30	4	57.13	0	0.00	56.70	4	1,270	0.31%
2020/01/20	0	0.00	2	63.00	62.90	-2	1,252	-0.16%
2020/01/17	2	64.20	2	63.45	63.60	0	1,251	0.00%
2020/01/16	1	63.30	2	62.90	62.90	-1	1,248	-0.08%
2020/01/15	0	0.00	1	62.20	62.60	-1	1,258	-0.08%
2020/01/14	14	63.31	0	0.00	63.20	14	1,254	1.12%
2020/01/13	0	0.00	1	62.50	62.90	-1	1,254	-0.08%
2020/01/09	1	61.70	0	0.00	61.50	1	1,259	0.08%
2020/01/07	4	62.30	0	0.00	62.00	4	1,255	0.32%
2020/01/06	0	0.00	30	63.95	63.70	-30	1,250	-2.40%
2020/01/03	20	64.95	0	0.00	64.30	20	1,253	1.60%
2019/12/31	0	0.00	1	65.00	65.20	-1	1,294	-0.08%
2019/12/27	2	67.30	5	67.88	66.70	-3	1,261	-0.24%
2019/12/26	0	0.00	1	65.60	65.10	-1	1,223	-0.08%
2019/12/25	2	65.70	4	65.75	65.60	-2	1,220	-0.16%
2019/12/24	7	64.51	0	0.00	64.80	7	1,212	0.58%
2019/12/23	4	65.50	0	0.00	65.50	4	1,201	0.33%
2019/12/20	1	66.00	1	66.30	65.40	0	1,194	0.00%
2019/12/19	2	66.70	0	0.00	66.60	2	1,175	0.17%
2019/12/18	4	69.28	3	69.87	68.30	1	1,157	0.09%
2019/12/17	1	68.40	5	68.54	68.70	-4	1,121	-0.36%
2019/12/16	20	69.30	7	68.70	68.40	13	1,106	1.18%
2019/12/13	2	65.55	2	67.60	67.90	0	1,020	0.00%
2019/12/12	4	64.10	14	67.06	67.90	-10	887	-1.13%
2019/12/11	0	0.00	3	61.00	62.40	-3	707	-0.42%
2019/12/06	0	0.00	1	60.80	61.20	-1	680	-0.15%
2019/12/05	6	61.03	2	60.75	60.70	4	675	0.59%
2019/12/02	2	62.30	2	62.70	61.70	0	649	0.00%
2019/11/29	0	0.00	1	61.80	61.80	-1	623	-0.16%
2019/11/28	7	63.60	23	63.60	63.40	-16	599	-2.67%
2019/11/27	5	60.76	11	61.50	62.00	-6	477	-1.26%
2019/11/26	8	56.00	2	56.50	56.40	6	411	1.46%
2019/11/25	1	54.60	0	0.00	54.70	1	393	0.25%
2019/11/19	0	0.00	10	54.80	54.80	-10	390	-2.56%
2019/11/18	10	55.40	0	0.00	55.60	10	389	2.57%
2019/11/12	1	52.30	0	0.00	52.60	1	382	0.26%
2019/11/11	3	52.63	17	52.39	52.40	-14	377	-3.71%
2019/11/08	4	56.20	0	0.00	56.50	4	352	1.13%
2019/10/24	2	57.20	2	55.85	56.10	0	542	0.00%
2019/10/22	2	54.80	0	0.00	54.50	2	530	0.38%
2019/10/15	4	54.08	0	0.00	53.90	4	524	0.76%
2019/10/09	0	0.00	2	53.30	54.70	-2	513	-0.39%
2019/10/08	1	56.00	0	0.00	55.70	1	504	0.20%
2019/10/07	4	55.80	0	0.00	55.10	4	498	0.80%
2019/10/04	3	60.90	0	0.00	60.60	3	445	0.67%
2019/10/02	1	62.00	0	0.00	62.00	1	472	0.21%
2019/09/17	1	60.90	0	0.00	61.00	1	499	0.20%
2019/09/16	4	60.90	0	0.00	60.90	4	505	0.79%
2019/09/05	3	63.00	0	0.00	62.60	3	533	0.56%
2019/08/29	2	60.90	0	0.00	60.80	2	552	0.36%
2019/08/26	0	0.00	1	61.10	60.80	-1	552	-0.18%
2019/08/22	4	62.80	0	0.00	62.70	4	551	0.72%
2019/08/19	4	62.00	0	0.00	61.80	4	548	0.73%
2019/08/07	0	0.00	8	61.50	61.30	-8	557	-1.44%
2019/08/06	1	58.70	0	0.00	60.50	1	565	0.18%
2019/08/05	4	60.90	0	0.00	61.10	4	588	0.68%
2019/08/01	1	65.90	0	0.00	65.70	1	577	0.17%
2019/07/31	1	66.80	2	67.45	67.50	-1	572	-0.17%
2019/07/29	4	68.48	3	70.87	71.20	1	499	0.20%
2019/07/26	0	0.00	2	64.50	64.80	-2	441	-0.45%
2019/07/24	1	63.90	0	0.00	63.80	1	452	0.22%
2019/07/18	1	64.00	0	0.00	63.70	1	471	0.21%
2019/07/16	0	0.00	2	65.10	64.60	-2	509	-0.39%
2019/07/11	3	63.60	30	63.93	64.00	-27	698	-3.86%
2019/07/09	3	67.80	1	65.70	65.60	2	747	0.27%
2019/07/08	4	66.73	5	66.74	67.40	-1	765	-0.13%
2019/07/05	3	65.20	0	0.00	65.20	3	776	0.39%
2019/07/04	4	65.35	2	65.50	65.40	2	791	0.25%
2019/07/03	2	63.80	0	0.00	63.90	2	835	0.24%
2019/07/02	3	64.20	0	0.00	64.00	3	873	0.34%
2019/06/24	0	0.00	0.1	63.50	63.90	-0.1	1,003	-0.01%
2019/06/19	2	61.50	0	0.00	62.40	2	1,028	0.19%
2019/06/18	1	60.50	0	0.00	60.30	1	1,037	0.10%
2019/06/13	0	0.00	1	63.90	63.90	-1	1,079	-0.09%
2019/06/12	0	0.00	2	64.70	64.80	-2	1,087	-0.18%
2019/06/10	1	63.30	0	0.00	62.40	1	1,103	0.09%
2019/06/06	0.1	60.50	0	0.00	59.80	0.1	1,117	0.00%
2019/06/05	0	0.00	2	60.00	60.20	-2	1,126	-0.18%
2019/05/28	1	59.80	0	0.00	59.80	1	1,187	0.08%
2019/05/24	0	0.00	3	58.70	58.60	-3	1,206	-0.25%
2019/05/20	3	59.60	0	0.00	58.50	3	1,319	0.23%
2019/05/16	2	61.45	0	0.00	60.40	2	1,371	0.15%
2019/05/15	2	61.80	2	62.05	62.60	0	1,396	0.00%
2019/05/14	2	60.00	0	0.00	61.20	2	1,403	0.14%
2019/05/13	9	61.92	0	0.00	61.20	9	1,407	0.64%
2019/05/08	4	68.63	0	0.00	68.50	4	1,461	0.28%
2019/05/07	2	69.35	0	0.00	69.90	2	1,510	0.13%
2019/05/06	2	68.45	6	68.82	68.40	-4	1,530	-0.26%
2019/05/03	1	69.80	0	0.00	69.90	1	1,524	0.07%
2019/05/02	2	69.85	0	0.00	70.20	2	1,515	0.13%
2019/04/30	1	71.15	0	0.00	70.90	1	1,506	0.07%
2019/04/29	3	69.63	12	69.46	69.40	-9	1,498	-0.60%
2019/04/26	2	70.65	0	0.00	71.60	2	1,491	0.13%
2019/04/24	0	0.00	1	73.10	72.50	-1	1,469	-0.07%
2019/04/22	2	74.60	5	74.84	76.20	-3	1,438	-0.21%
2019/04/19	2	75.30	3	75.13	74.00	-1	1,420	-0.07%
2019/04/18	3	76.03	0	0.00	74.40	3	1,404	0.21%
2019/04/17	1	77.00	9	77.10	77.60	-8	1,364	-0.59%
2019/04/16	3	72.60	0	0.00	73.50	3	1,258	0.24%
2019/04/12	2	68.65	0	0.00	67.70	2	1,197	0.17%
2019/04/10	1	71.40	1	71.60	71.40	0	1,138	0.00%
2019/04/08	3	72.93	3	72.90	75.00	0	1,062	0.00%
2019/04/03	2	72.75	3	72.23	73.00	-1	1,021	-0.10%
2019/04/02	20	70.73	19	72.28	73.00	1	982	0.10%
2019/03/28	1	68.50	0	0.00	68.50	1	894	0.11%
2019/03/27	3	67.50	1	67.90	67.90	2	885	0.23%
2019/03/26	2	67.50	0	0.00	67.50	2	880	0.23%
2019/03/21	0	0.00	4	72.00	71.50	-4	842	-0.47%
2019/03/19	0	0.00	2	71.25	70.00	-2	818	-0.24%
2019/03/18	3	70.60	12	70.58	70.90	-9	794	-1.13%
2019/03/15	2	68.85	0	0.00	69.30	2	767	0.26%
2019/03/11	1	66.10	0	0.00	66.50	1	704	0.14%
2019/03/08	1	65.30	0	0.00	66.80	1	701	0.14%
2019/03/07	0	0.00	3	69.00	67.00	-3	685	-0.44%
2019/03/06	1	67.70	0	0.00	67.70	1	665	0.15%
2019/03/05	1	67.20	0	0.00	67.60	1	659	0.15%
2019/02/27	5	68.30	0	0.00	68.60	5	645	0.78%
2019/02/25	14	68.51	0	0.00	68.40	14	628	2.23%
2019/02/22	3	68.60	0	0.00	68.60	3	617	0.49%
2019/02/21	6	70.35	2	74.40	69.50	4	602	0.66%
2019/02/20	9	69.24	15	70.13	71.50	-6	542	-1.11%
2019/02/19	3	68.50	3	68.80	69.00	0	500	0.00%
2019/02/18	18	67.99	0	0.00	69.00	18	493	3.65%
2019/02/15	4	68.40	0	0.00	68.60	4	466	0.86%
2019/02/14	10	71.50	10	72.71	71.40	0	431	0.00%
2019/02/11	2	71.40	5	70.50	71.40	-3	374	-0.80%
2019/01/30	0	0.00	1	67.10	66.90	-1	337	-0.30%
2019/01/29	1	63.50	0	0.00	66.00	1	309	0.32%
2019/01/25	0	0.00	1	57.30	57.30	-1	214	-0.47%
2019/01/15	0	0.00	1	50.50	51.10	-1	198	-0.50%
2019/01/11	1	52.00	0	0.00	51.10	1	204	0.49%
2018/12/24	2	50.00	0	0.00	51.00	2	251	0.79%
2018/12/05	0	0.00	0.1	58.70	58.70	-0.1	337	-0.04%
2018/11/27	0.1	56.20	0	0.00	55.60	0.1	409	0.04%
2018/11/19	1	55.80	1	55.70	55.90	0	444	0.00%
2018/10/29	3	49.50	0	0.00	49.25	3	602	0.50%
2018/10/25	1	53.50	0	0.00	53.40	1	628	0.16%
2018/10/23	0	0.00	2	56.40	55.80	-2	657	-0.30%
2018/10/22	0	0.00	2	56.80	56.50	-2	680	-0.29%
2018/10/19	2	52.50	2	53.80	54.60	0	689	0.00%
2018/10/18	2	55.10	0	0.00	55.10	2	703	0.28%
2018/10/16	2	56.20	0	0.00	57.00	2	775	0.26%
2018/10/11	1	55.00	3	55.60	54.50	-2	918	-0.22%
2018/10/09	2	59.50	0	0.00	60.10	2	917	0.22%
2018/10/08	2	61.70	0	0.00	61.50	2	930	0.21%
2018/10/05	2	63.05	0	0.00	64.00	2	955	0.21%
2018/10/02	0	0.00	2	64.85	65.00	-2	994	-0.20%
2018/09/26	1	64.30	0	0.00	64.70	1	1,032	0.10%
2018/09/25	1	63.10	0	0.00	65.30	1	1,043	0.10%
2018/09/18	1	62.70	0	0.00	62.00	1	1,163	0.09%
2018/09/12	4	60.00	1	59.80	59.00	3	1,215	0.25%
2018/09/11	5	60.62	0	0.00	64.00	5	1,196	0.42%
2018/09/10	4	63.03	0	0.00	63.00	4	1,178	0.34%
2018/09/07	4	71.48	0	0.00	69.90	4	1,154	0.35%
2018/08/31	0	0.00	1	81.50	82.30	-1	1,122	-0.09%
2018/08/28	1	79.20	0	0.00	79.20	1	1,123	0.09%
2018/08/22	0	0.00	1	82.80	80.60	-1	1,115	-0.09%
2018/08/20	0	0.00	1	75.00	74.30	-1	1,091	-0.09%
2018/08/06	1	81.10	0	0.00	81.10	1	1,057	0.09%
2018/08/03	6	80.47	1	80.60	79.50	5	1,025	0.49%
2018/08/01	2	87.70	5	88.12	84.00	-3	1,011	-0.30%
2018/07/31	2	86.10	0	0.00	86.00	2	987	0.20%
2018/07/27	0	0.00	3	84.13	84.70	-3	990	-0.30%
2018/07/26	2	82.85	1	83.20	81.70	1	1,000	0.10%
2018/07/25	2	84.30	0	0.00	84.00	2	994	0.20%
2018/07/24	3	83.97	0	0.00	82.90	3	979	0.31%
2018/07/23	0	0.00	2	87.55	87.10	-2	950	-0.21%
2018/07/20	5	94.04	7	91.96	95.50	-2	900	-0.22%
2018/07/19	2	90.60	7	89.31	89.30	-5	814	-0.61%
2018/07/18	1	84.50	1	86.00	84.70	0	754	0.00%
2018/07/17	1	86.70	0	0.00	86.00	1	749	0.13%
2018/07/16	1	85.70	2	87.65	86.00	-1	747	-0.13%
2018/07/13	1	85.20	7	84.29	84.00	-6	753	-0.80%
2018/07/12	1	81.20	7	81.91	81.80	-6	733	-0.82%
2018/07/11	4	78.68	5	79.38	77.40	-1	709	-0.14%
2018/07/10	0	0.00	1	78.30	78.00	-1	699	-0.14%
2018/07/09	1	77.40	0	0.00	77.40	1	696	0.14%
2018/07/03	0	0.00	1	75.10	74.50	-1	676	-0.15%
2018/07/02	1	76.70	2	77.30	76.70	-1	669	-0.15%
2018/06/29	3	74.60	4	75.45	75.70	-1	648	-0.15%
2018/06/28	1	71.50	2	72.35	72.20	-1	630	-0.16%
2018/06/26	4	72.78	3	73.00	72.50	1	565	0.18%
2018/06/25	0	0.00	8	70.01	69.80	-8	542	-1.47%
2018/06/22	1	65.00	1	65.00	65.00	0	511	0.00%
2018/06/20	1	61.00	0	0.00	61.30	1	517	0.19%
2018/06/13	0	0.00	2	62.40	63.10	-2	518	-0.39%
2018/06/12	1	62.00	0	0.00	61.70	1	524	0.19%
2018/06/05	1	60.00	0	0.00	59.90	1	528	0.19%
2018/05/28	1	62.90	0	0.00	63.00	1	513	0.19%
2018/05/23	2	62.00	0	0.00	61.90	2	536	0.37%
2018/05/22	0	0.00	1	63.80	62.60	-1	543	-0.18%
2018/05/21	2	61.80	2	62.45	63.30	0	546	0.00%
2018/05/14	0	0.00	56	59.04	58.80	-56	574	-9.76%
2018/05/11	2	59.90	56	60.07	58.80	-54	575	-9.38%
2018/05/10	0	0.00	1	60.20	60.20	-1	573	-0.17%
2018/05/07	0	0.00	1	57.90	59.20	-1	578	-0.17%
2018/05/04	1	59.10	0	0.00	59.10	1	573	0.17%
2018/05/03	2	59.00	4	58.90	61.40	-2	555	-0.36%
2018/05/02	1	56.80	0	0.00	56.40	1	531	0.19%
2018/04/30	2	56.00	2	57.05	56.40	0	573	0.00%
2018/04/26	1	59.50	1	60.10	58.00	0	589	0.00%
2018/04/24	0	0.00	3	58.83	57.60	-3	650	-0.46%
2018/04/23	0	0.00	8	59.71	58.80	-8	670	-1.19%
2018/04/18	7	62.11	1	61.30	61.40	6	668	0.90%
2018/04/17	1	64.90	0	0.00	64.20	1	677	0.15%
2018/04/13	0	0.00	47	66.69	66.00	-47	699	-6.72%
2018/04/11	2	67.50	56	67.58	67.50	-54	740	-7.29%
2018/04/10	1	68.40	1	67.90	67.50	0	752	0.00%
2018/04/09	1	68.10	1	68.40	68.30	0	760	0.00%
2018/03/31	2	68.10	67	68.00	67.90	-65	791	-8.21%
2018/03/28	1	65.00	0	0.00	64.50	1	817	0.12%
2018/03/26	2	65.55	38	66.99	65.30	-36	842	-4.27%
2018/03/23	1	67.70	36	68.57	67.10	-35	852	-4.10%
2018/03/21	6	71.73	57	72.11	72.00	-51	865	-5.90%
2018/03/19	0	0.00	2	73.90	73.60	-2	961	-0.21%
2018/03/16	2	74.40	0	0.00	74.00	2	1,017	0.20%
2018/03/14	0	0.00	7	72.33	72.70	-7	1,132	-0.62%
2018/03/13	0	0.00	12	72.30	72.50	-12	1,200	-1.00%
2018/03/12	0	0.00	6	73.05	72.30	-6	1,208	-0.50%
2018/03/09	0	0.00	5	73.50	71.90	-5	1,220	-0.41%
2018/03/08	1	73.20	2	74.60	73.50	-1	1,308	-0.08%
2018/03/07	1	74.30	11	74.29	74.00	-10	1,334	-0.75%
2018/03/06	0	0.00	9	73.90	72.80	-9	1,353	-0.67%
2018/02/27	1	75.10	1	76.00	74.70	0	1,553	0.00%
2018/02/26	0	0.00	1	77.90	76.20	-1	1,572	-0.06%
2018/02/23	2	79.90	1	79.20	76.10	1	1,585	0.06%
2018/02/22	0	0.00	11	74.88	78.80	-11	1,567	-0.70%
2018/02/21	1	73.10	112	72.71	74.30	-111	1,563	-7.10%	大賣/鉅額交易
2018/02/12	42	71.60	0	0.00	71.00	42	1,563	2.69%
2018/02/09	2	73.00	0	0.00	74.90	2	1,557	0.13%
2018/02/07	0	0.00	160	75.32	74.50	-160	1,555	-10.29%	大賣/鉅額交易
2018/02/06	2	77.50	0	0.00	75.20	2	1,554	0.13%
2018/02/05	3	80.27	0	0.00	80.90	3	1,550	0.19%
2018/02/02	21	82.80	0	0.00	82.90	21	1,558	1.35%
2018/01/31	2	81.60	20	84.20	85.30	-18	1,568	-1.15%
2018/01/30	10	82.40	0	0.00	82.60	10	1,573	0.64%
2018/01/29	20	83.40	1	84.00	83.50	19	1,571	1.21%
2018/01/25	40	86.08	0	0.00	85.50	40	1,614	2.48%
2018/01/24	20	86.70	3	92.00	86.20	17	1,613	1.05%
2018/01/22	20	87.30	0	0.00	87.10	20	1,623	1.23%
2018/01/19	30	87.97	0	0.00	88.70	30	1,626	1.84%
2018/01/18	65	88.73	2	88.80	89.20	63	1,608	3.92%
2018/01/17	0	0.00	2	88.00	86.80	-2	1,595	-0.13%
2018/01/15	0	0.00	10	84.20	83.50	-10	1,662	-0.60%
2018/01/12	5	82.30	5	82.80	82.80	0	1,702	0.00%
2018/01/11	10	82.56	0	0.00	81.40	10	1,803	0.55%
2018/01/10	0	0.00	55	86.51	85.00	-55	1,814	-3.03%
2018/01/09	0	0.00	2	87.30	86.90	-2	1,846	-0.11%
2018/01/04	0	0.00	6	84.27	84.00	-6	1,864	-0.32%
2018/01/02	0	0.00	3	83.27	83.00	-3	2,042	-0.15%