辛耘 (3583)-統一-城中券商分點個股進出

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
432.5
漲跌
▲0.5
漲幅
+0.12%
成交量
2,470張
產業
上市半導體類股
510人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－統一-城中券商分點個股進出

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

統一-城中券商分點個股進出
統一-城中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	3	437.17	4	435.13	432.50	-1	5,042	-0.02%
2024/11/21	0	0.00	4	431.50	432.00	-4	5,102	-0.08%
2024/11/20	1	433.50	2	436.75	433.50	-1	5,153	-0.02%
2024/11/19	7	423.79	22	423.07	432.50	-15	5,187	-0.29%
2024/11/18	1	420.00	1	416.50	414.50	0	5,271	0.00%
2024/11/15	14	442.61	10	442.15	436.00	4	5,318	0.08%
2024/11/14	18	447.11	12	450.08	443.50	6	5,482	0.11%
2024/11/13	31.1	462.02	17	466.82	450.00	14.1	5,554	0.25%
2024/11/12	16	458.63	21	463.26	463.50	-5	5,604	-0.09%
2024/11/11	9.1	460.18	7	464.00	463.00	2.1	5,628	0.04%
2024/11/08	17	463.32	19	465.24	465.50	-2	5,720	-0.03%
2024/11/07	6	460.50	11	461.82	459.00	-5	5,771	-0.09%
2024/11/06	7	454.29	19	457.53	455.00	-12	5,821	-0.21%
2024/11/05	25	459.62	21	463.95	454.00	4	5,897	0.07%
2024/11/04	9	457.22	11	458.86	458.00	-2	5,940	-0.03%
2024/11/01	17	460.24	13	452.42	460.00	4	5,957	0.07%
2024/10/30	13	447.65	17	451.35	452.00	-4	5,975	-0.07%
2024/10/29	7	443.71	5	446.40	447.00	2	6,039	0.03%
2024/10/28	16	456.25	10	456.35	449.00	6	6,075	0.10%
2024/10/25	5	462.80	5	466.80	462.00	0	6,121	0.00%
2024/10/24	12	469.08	7	471.43	462.00	5	6,192	0.08%
2024/10/23	16	480.75	30	481.88	476.50	-14	6,261	-0.22%
2024/10/22	12	478.38	6	480.75	473.00	6	6,301	0.10%
2024/10/21	14	487.82	17	490.15	483.00	-3	6,402	-0.05%
2024/10/18	47	492.81	49	496.28	480.50	-2	6,488	-0.03%
2024/10/17	16	485.60	19	490.47	492.50	-3	6,436	-0.05%
2024/10/16	23	482.37	32	486.73	485.00	-9	6,402	-0.14%
2024/10/15	19	484.05	9	490.77	480.50	10	6,359	0.16%
2024/10/14	26.1	483.93	29	487.48	491.50	-3	6,326	-0.05%
2024/10/11	26	497.31	41	503.80	488.00	-15	6,326	-0.24%
2024/10/09	54	500.34	122	512.51	498.50	-68	6,331	-1.07%	大賣/
2024/10/08	147	511.59	49.3	507.11	506.00	97.7	6,363	1.54%	大買/
2024/10/07	23	476.11	21	465.57	491.50	2	6,209	0.03%
2024/10/04	12	445.63	21	445.88	447.00	-9	6,234	-0.14%
2024/10/01	12	429.71	18	431.97	435.50	-6	6,355	-0.09%
2024/09/30	0	433.00	0	0.00	424.50	0	6,482	0.00%
2024/09/27	22	446.84	6.1	456.43	439.50	15.9	6,568	0.24%
2024/09/26	19.1	452.88	5	454.90	447.50	14.1	6,621	0.21%
2024/09/25	19	453.29	23.2	457.68	453.50	-4.2	6,752	-0.06%
2024/09/24	38.1	443.34	20	446.38	440.50	18.1	6,680	0.27%
2024/09/23	26	451.75	19	454.84	453.00	7	6,591	0.11%
2024/09/20	24	447.88	23	449.28	451.50	1	6,567	0.02%
2024/09/19	11.6	442.64	1	443.00	437.50	10.6	6,371	0.17%
2024/09/18	3	407.17	40	407.39	426.50	-37	6,110	-0.61%
2024/09/16	14.1	391.75	4	396.00	388.00	10.1	6,004	0.17%
2024/09/13	15	397.20	15	399.73	397.50	0	6,083	0.00%
2024/09/12	9	395.39	16	396.19	397.50	-7	5,997	-0.12%
2024/09/11	9	374.44	21	379.19	383.00	-12	5,919	-0.20%
2024/09/10	31	377.79	10	382.40	374.00	21	5,953	0.35%
2024/09/09	10.3	377.57	14	379.07	379.00	-3.7	5,884	-0.06%
2024/09/06	8.1	378.23	14	381.86	377.00	-5.9	5,856	-0.10%
2024/09/05	15.2	377.31	10	382.30	371.00	5.2	5,819	0.09%
2024/09/04	18.1	375.31	13	382.58	377.50	5.1	5,838	0.09%
2024/09/03	25	401.78	16	405.19	397.00	9	5,836	0.15%
2024/09/02	39.2	415.26	10	423.35	402.00	29.2	5,816	0.50%
2024/08/30	13	431.88	11	437.00	431.50	2	5,734	0.03%
2024/08/29	22	434.19	21	438.86	435.00	1	5,693	0.02%
2024/08/28	16	437.85	13	441.73	436.00	3	5,663	0.05%
2024/08/27	25	439.10	33	442.00	441.00	-8	5,647	-0.14%
2024/08/26	44.2	449.90	21	462.52	435.00	23.2	5,580	0.42%
2024/08/23	14.1	456.35	21	458.26	468.50	-6.9	5,467	-0.13%
2024/08/22	15	456.19	14	460.71	453.00	1	5,410	0.02%
2024/08/21	14	456.07	24	459.19	455.00	-10	5,392	-0.18%
2024/08/20	13	473.81	8	471.25	467.50	5	5,397	0.09%
2024/08/19	14	451.21	20.1	456.56	466.00	-6.1	5,300	-0.11%
2024/08/16	73	466.46	76	465.34	452.50	-3	5,228	-0.06%
2024/08/15	17	435.03	19	436.00	441.00	-2	5,036	-0.04%
2024/08/14	10	429.50	4	428.29	424.00	6	4,952	0.12%
2024/08/13	7	415.79	12	421.04	423.50	-5	4,834	-0.10%
2024/08/12	6	419.08	12	407.63	414.50	-6	4,839	-0.12%
2024/08/09	0	0.00	11	375.86	396.00	-11	4,747	-0.23%
2024/08/08	20	358.90	16	362.97	361.50	4	4,696	0.09%
2024/08/07	12	363.08	22	362.36	371.00	-10	4,703	-0.21%
2024/08/06	23	336.14	34	349.50	354.00	-11	4,684	-0.23%
2024/08/05	20.1	367.85	8	361.13	354.50	12.1	4,713	0.26%
2024/08/02	27	402.43	6	408.92	393.50	21	4,734	0.44%
2024/08/01	17	411.91	37.1	414.82	418.50	-20.1	4,834	-0.42%
2024/07/31	24	403.29	25	407.76	401.00	-1	4,875	-0.02%
2024/07/30	16	394.56	46	394.46	405.50	-30	4,886	-0.61%
2024/07/29	5	400.00	5	398.60	382.00	0	4,873	0.00%
2024/07/26	30.2	405.60	32	403.86	401.50	-1.8	4,840	-0.04%
2024/07/23	14	406.79	29	406.16	409.00	-15	4,820	-0.31%
2024/07/22	23	391.78	38	413.84	391.00	-15	4,782	-0.31%
2024/07/19	41	417.70	26	404.52	420.00	15	4,690	0.32%
2024/07/18	18	380.81	14	385.57	382.00	4	4,680	0.09%
2024/07/17	6	408.67	5	414.70	409.00	1	4,683	0.02%
2024/07/16	0	0.00	4	428.00	413.50	-4	4,737	-0.08%
2024/07/15	3	419.00	7	421.00	423.50	-4	4,883	-0.08%
2024/07/12	0	0.00	8	428.06	411.50	-8	4,986	-0.16%
2024/07/11	1	438.00	18	448.16	438.00	-17	5,160	-0.33%
2024/07/10	40	446.84	27	456.31	434.00	13	5,167	0.25%
2024/07/09	50	441.71	29	441.16	446.50	21	5,116	0.41%
2024/07/08	54	438.48	40	443.38	443.00	14	5,148	0.27%
2024/07/05	23	430.54	23	438.57	451.50	0	5,014	0.00%
2024/07/04	14	387.86	28	399.13	410.50	-14	4,917	-0.28%
2024/07/03	23.1	379.87	10	385.40	373.50	13.1	4,915	0.27%
2024/07/02	15	385.60	13	389.00	389.00	2	4,966	0.04%
2024/07/01	17	365.38	42.1	370.05	388.50	-25	5,209	-0.48%
2024/06/28	6	354.50	13	354.85	353.50	-7	5,222	-0.13%
2024/06/27	15	346.40	9	353.67	346.00	6	5,362	0.11%
2024/06/26	9.1	347.36	26	348.79	354.00	-16.9	5,435	-0.31%
2024/06/25	1	342.00	0	0.00	335.00	1	5,566	0.02%
2024/06/24	16.2	349.19	1	343.00	342.00	15.2	5,822	0.26%
2024/06/21	13.1	358.52	8	359.44	358.50	5.1	6,054	0.08%
2024/06/20	25	365.40	41	361.77	367.50	-16	6,188	-0.26%
2024/06/19	3	346.33	8	350.06	349.00	-5	6,142	-0.08%
2024/06/18	3	345.50	17	347.32	344.00	-14	6,178	-0.23%
2024/06/17	59	351.53	2.1	349.43	340.50	56.9	6,253	0.91%
2024/06/14	2.2	342.57	3	350.17	344.50	-0.8	6,372	-0.01%
2024/06/13	1.1	349.32	5	350.60	349.50	-3.9	6,514	-0.06%
2024/06/12	2	345.75	7	350.43	345.00	-5	6,570	-0.08%
2024/06/11	7	348.57	5	352.00	349.50	2	6,622	0.03%
2024/06/07	8	337.63	8	336.69	347.00	0	6,682	0.00%
2024/06/06	6.1	337.87	6	337.92	331.00	0.1	6,709	0.00%
2024/06/04	1	331.00	1	342.00	331.00	0	6,997	0.00%
2024/06/03	1	337.00	1	339.50	339.00	0	7,202	0.00%
2024/05/31	1.1	330.38	2	333.00	339.00	-1	7,356	-0.01%
2024/05/29	4	344.25	2	348.25	343.00	2	7,524	0.03%
2024/05/28	4	342.38	2	349.00	342.00	2	7,556	0.03%
2024/05/27	3	344.33	1	344.00	342.50	2	7,594	0.03%
2024/05/24	1	351.00	2	339.75	351.00	-1	7,807	-0.01%
2024/05/23	1	334.00	1	338.00	334.00	0	8,147	0.00%
2024/05/22	0	0.00	3	336.00	334.00	-3	8,286	-0.04%
2024/05/21	1	334.50	1	335.00	334.50	0	8,459	0.00%
2024/05/17	2	333.50	2	334.25	338.00	0	8,577	0.00%
2024/05/16	4	333.13	4	332.38	332.50	0	8,622	0.00%
2024/05/15	1	320.04	10	327.00	320.00	-9	8,705	-0.10%
2024/05/14	10	321.00	0	0.00	323.50	10	8,887	0.11%
2024/05/13	5.1	324.19	4	328.00	319.00	1.1	8,883	0.01%
2024/05/10	2.1	348.09	0.1	352.50	345.00	2	8,815	0.02%
2024/05/09	1	364.00	1.1	374.20	364.00	-0.1	8,740	0.00%
2024/05/08	4.7	364.59	5	364.90	368.00	-0.3	8,656	0.00%
2024/05/07	4.1	361.29	4	359.63	364.00	0.1	8,609	0.00%
2024/05/06	3	350.33	7	352.21	348.50	-4	8,456	-0.05%
2024/05/03	4	345.00	1	353.00	342.50	3	8,341	0.04%
2024/05/02	1	346.98	1	342.00	347.00	0	8,315	0.00%
2024/04/30	1	340.50	3	346.00	338.00	-2	8,312	-0.02%
2024/04/29	4	340.25	6.2	343.25	342.50	-2.2	8,288	-0.03%
2024/04/26	6	334.42	8	335.44	335.00	-2	8,274	-0.02%
2024/04/25	3	325.99	2	321.75	326.50	1	8,301	0.01%
2024/04/24	4	334.25	3.3	334.60	328.50	0.7	8,289	0.01%
2024/04/23	1	321.50	3	318.33	321.50	-2	8,261	-0.02%
2024/04/22	2	312.91	2	317.50	304.50	0	8,245	0.00%
2024/04/19	4.4	326.59	2	315.25	316.50	2.4	8,188	0.03%
2024/04/18	4.1	355.65	7	356.86	346.50	-3	8,018	-0.04%
2024/04/17	14	356.61	15	356.27	363.00	-1	7,899	-0.01%
2024/04/16	7	340.00	3	331.33	340.00	4	7,750	0.05%
2024/04/15	2	347.25	2	350.25	341.00	0	7,646	0.00%
2024/04/12	9	344.50	3.6	348.56	341.00	5.4	7,539	0.07%
2024/04/11	1	337.00	9	337.90	337.00	-8	7,412	-0.11%
2024/04/10	1	341.00	12.1	347.55	341.00	-11.1	7,350	-0.15%
2024/04/09	5.1	367.39	5	356.30	354.00	0.1	7,244	0.00%
2024/04/08	7	366.50	11	365.82	364.50	-4	7,095	-0.06%
2024/04/03	32	372.89	8.1	370.00	380.50	23.9	6,932	0.34%
2024/04/02	14	338.18	29	330.76	347.00	-15	6,559	-0.23%
2024/04/01	6	315.08	7	314.79	315.50	-1	6,367	-0.02%
2024/03/29	3	304.87	14	303.82	302.00	-11	6,182	-0.18%
2024/03/28	7	316.07	7	311.86	309.00	0	6,076	0.00%
2024/03/27	26	310.06	13	310.08	317.50	13	5,884	0.22%
2024/03/26	42	301.61	59	299.86	291.50	-17	5,624	-0.30%
2024/03/25	34.2	296.99	19	293.76	298.50	15.2	5,383	0.28%
2024/03/22	17.2	288.20	24	287.54	287.00	-6.8	5,235	-0.13%
2024/03/21	11	285.55	4	285.13	283.00	7	5,149	0.14%
2024/03/20	6	285.17	13	281.00	277.50	-7	5,097	-0.14%
2024/03/19	17	291.79	17	292.85	290.00	0	5,006	0.00%
2024/03/18	15	282.67	126	282.65	287.00	-111	4,838	-2.29%	大賣/鉅額交易
2024/03/15	3	268.67	3	269.17	266.00	0	4,686	0.00%
2024/03/14	5	262.40	9.8	270.85	265.00	-4.8	4,636	-0.10%
2024/03/13	26	268.60	1	289.50	276.00	25	4,564	0.55%
2024/03/12	24	285.94	2	284.50	285.00	22	4,482	0.49%
2024/03/11	3	279.00	3	282.33	280.50	0	4,413	0.00%
2024/03/08	23	284.04	3	289.83	263.50	20	4,295	0.47%
2024/03/07	64	288.06	3	291.50	285.00	61	4,173	1.46%
2024/03/06	5	285.10	19	282.18	288.00	-14	4,103	-0.34%
2024/03/05	18	273.22	11	275.82	275.00	7	4,037	0.17%
2024/03/04	5	273.30	2	277.75	268.00	3	3,969	0.08%
2024/03/01	2	267.25	4	268.13	268.00	-2	3,909	-0.05%
2024/02/29	3	265.00	0	0.00	267.00	3	3,965	0.08%
2024/02/27	13	271.23	3.6	275.72	266.50	9.4	3,944	0.24%
2024/02/26	42	283.54	40.1	284.81	293.50	1.9	3,840	0.05%
2024/02/23	4	268.25	13.1	268.39	278.50	-9.1	3,611	-0.25%
2024/02/22	20	251.85	15	252.77	253.50	5	3,588	0.14%
2024/02/21	1	241.50	9	238.39	239.50	-8	3,407	-0.23%
2024/02/20	7.2	249.35	1	250.50	242.00	6.2	3,351	0.18%
2024/02/19	9	246.83	4	245.88	242.50	5	3,278	0.15%
2024/02/16	7.1	248.23	9	246.72	247.50	-1.9	3,224	-0.06%
2024/02/15	10.4	232.69	13	232.96	243.50	-2.6	3,086	-0.08%
2024/02/02	1	219.50	1	221.00	219.50	0	2,911	0.00%
2024/02/01	2	218.50	4	219.25	218.50	-2	2,900	-0.07%
2024/01/31	2	218.00	1	222.00	215.50	1	2,895	0.03%
2024/01/30	1	219.00	2	220.50	220.00	-1	2,862	-0.03%
2024/01/29	1	218.50	1	214.00	218.50	0	2,858	0.00%
2024/01/25	1	216.00	1	222.50	216.00	0	2,840	0.00%
2024/01/24	1	219.00	2	225.00	219.00	-1	2,811	-0.04%
2024/01/23	0	0.00	3	218.50	220.00	-3	2,763	-0.11%
2024/01/22	6	221.42	3	218.00	221.00	3	2,733	0.11%
2024/01/19	7	216.57	5	219.20	212.50	2	2,655	0.08%
2024/01/18	1	206.50	1	208.50	209.50	0	2,583	0.00%
2024/01/17	5	221.10	3	223.67	214.50	2	2,582	0.08%
2024/01/16	4	216.88	3	217.50	217.00	1	2,515	0.04%
2024/01/11	0	0.00	1	208.50	210.00	-1	2,611	-0.04%
2024/01/10	1	206.00	5	211.40	206.00	-4	2,612	-0.15%
2024/01/08	0	0.00	2	198.50	197.50	-2	2,572	-0.08%
2024/01/05	0	0.00	4	202.13	199.50	-4	2,608	-0.15%
2024/01/02	2	208.50	1	215.00	210.50	1	2,688	0.04%
2023/12/27	1	211.00	1	210.00	211.00	0	2,773	0.00%
2023/12/26	1	206.50	0	0.00	206.50	1	2,864	0.03%
2023/12/25	1	207.00	0	0.00	207.50	1	2,891	0.03%
2023/12/22	0	0.00	1	210.00	206.50	-1	2,902	-0.03%
2023/12/21	2	206.78	0	0.00	207.50	2	2,920	0.07%
2023/12/20	1	213.50	0	0.00	213.50	1	2,992	0.03%
2023/12/19	1	217.50	4.2	216.52	217.50	-3.2	3,003	-0.11%
2023/12/18	1	212.00	0	0.00	214.50	1	3,006	0.03%
2023/12/14	0.2	214.25	1	215.50	213.50	-0.8	3,074	-0.03%
2023/12/13	2.1	212.76	2	215.75	213.00	0.1	3,079	0.00%
2023/12/12	2	211.25	0	0.00	211.00	2	3,062	0.07%
2023/12/11	4	212.75	1	212.00	211.50	3	3,072	0.10%
2023/12/08	1	219.50	1	221.00	219.50	0	3,053	0.00%
2023/12/07	1	217.00	1	221.50	217.00	0	3,055	0.00%
2023/12/06	1	219.00	1	218.00	219.00	0	3,053	0.00%
2023/12/05	2	217.75	1	221.00	215.50	1	3,061	0.03%
2023/12/04	2	225.00	2	229.00	223.50	0	3,044	0.00%
2023/12/01	6	228.42	4	229.13	229.50	2	3,049	0.07%
2023/11/30	3	224.33	6	223.08	221.00	-3	2,950	-0.10%
2023/11/29	1	216.00	2	217.50	216.00	-1	2,895	-0.03%
2023/11/28	5	218.40	3	221.50	216.50	2	2,947	0.07%
2023/11/27	1	219.50	11.5	223.70	219.50	-10.5	2,961	-0.35%
2023/11/24	5	217.20	2.2	216.81	218.00	2.8	2,920	0.10%
2023/11/22	3	212.67	5.1	215.00	215.00	-2.1	2,873	-0.07%
2023/11/21	7	201.14	20	202.50	207.00	-13	2,810	-0.46%
2023/11/20	2	193.75	5	192.70	193.50	-3	2,842	-0.11%
2023/11/17	2	193.25	2	192.75	195.00	0	2,923	0.00%
2023/11/16	1	188.50	2	190.50	188.50	-1	3,125	-0.03%
2023/11/15	4	191.25	3	195.00	190.50	1	3,217	0.03%
2023/11/14	2	192.25	1	194.00	193.50	1	3,382	0.03%
2023/11/13	10.8	192.26	4	192.75	192.00	6.8	3,664	0.19%
2023/11/10	0	0.00	1	184.50	184.50	-1	3,738	-0.03%
2023/11/09	3.9	190.61	1	190.00	189.00	2.9	3,917	0.07%
2023/11/08	2	193.00	1	193.00	192.00	1	4,048	0.02%
2023/11/07	2	191.00	0	0.00	190.50	2	4,200	0.05%
2023/11/06	1	193.00	3	193.00	193.00	-2	4,392	-0.05%
2023/11/03	2	188.75	2	188.25	188.00	0	4,648	0.00%
2023/11/02	1	186.50	0	0.00	186.50	1	5,016	0.02%
2023/11/01	0	180.50	1	183.00	180.00	-1	5,369	-0.02%
2023/10/31	1	181.00	1	190.00	181.00	0	5,602	0.00%
2023/10/30	1	188.00	1	189.00	188.00	0	5,837	0.00%
2023/10/27	4	188.13	18	191.00	187.00	-14	6,157	-0.23%
2023/10/26	0	0.00	22	192.80	188.50	-22	6,549	-0.34%
2023/10/25	39	198.26	1	204.00	198.00	38	6,748	0.56%
2023/10/24	1	202.00	2	198.25	202.00	-1	6,929	-0.01%
2023/10/23	7	199.64	4	197.50	195.50	3	7,280	0.04%
2023/10/20	5	198.20	7	198.21	202.00	-2	7,469	-0.03%
2023/10/19	2	189.77	1	182.00	190.50	1	7,470	0.01%
2023/10/18	0	0.00	1	184.00	182.50	-1	7,753	-0.01%
2023/10/17	0	0.00	1	190.00	190.00	-1	7,915	-0.01%
2023/10/16	2	192.50	0	0.00	195.50	2	7,992	0.03%
2023/10/13	3	199.50	0	0.00	198.50	3	8,148	0.04%
2023/10/12	17.3	206.36	13	208.42	207.00	4.3	8,461	0.05%
2023/10/11	6	208.25	6	206.25	204.00	0	8,692	0.00%
2023/10/05	1	206.50	1	207.00	205.50	0	9,007	0.00%
2023/10/04	6	201.33	6	200.58	202.00	0	9,120	0.00%
2023/10/03	3	207.34	4	207.50	204.50	-1	9,147	-0.01%
2023/10/02	3	210.51	6	208.50	212.00	-3	9,218	-0.03%
2023/09/28	2	197.75	3	198.33	198.00	-1	9,268	-0.01%
2023/09/27	5	194.60	4	193.50	193.50	1	9,396	0.01%
2023/09/26	1	195.00	0	0.00	195.00	1	9,622	0.01%
2023/09/25	1	203.90	1	203.00	198.00	0	9,656	0.00%
2023/09/19	2	198.10	0	0.00	195.00	2	9,684	0.02%
2023/09/18	2	205.00	0	0.00	203.00	2	9,673	0.02%
2023/09/14	0	0.00	2	214.50	214.50	-2	9,774	-0.02%
2023/09/13	0	210.00	0	0.00	211.00	0	9,812	0.00%
2023/09/12	1	209.00	1	209.50	207.00	0	9,868	0.00%
2023/09/11	7	209.07	1	208.50	205.50	6	9,944	0.06%
2023/09/06	0	0.00	0.1	220.49	218.50	-0.1	10,284	0.00%
2023/09/04	4	212.25	24	214.17	215.00	-20	10,674	-0.19%
2023/09/01	4	214.88	8	215.13	212.00	-4	10,688	-0.04%
2023/08/31	7	209.29	5	211.40	211.50	2	10,792	0.02%
2023/08/30	0.1	213.00	0	0.00	212.50	0.1	10,813	0.00%
2023/08/29	10	216.25	3	217.83	215.00	7	10,827	0.06%
2023/08/28	5	219.80	5	218.70	217.00	0	10,822	0.00%
2023/08/25	11	234.59	5	232.60	226.00	6	10,788	0.06%
2023/08/24	17	246.14	8	247.25	241.00	9	10,820	0.08%
2023/08/23	3	240.17	3	244.13	246.00	0	10,699	0.00%
2023/08/22	13	249.42	14	249.86	244.00	-1	10,687	-0.01%
2023/08/21	5	239.00	7	238.50	240.00	-2	10,521	-0.02%
2023/08/18	8	243.25	10	241.30	235.00	-2	10,439	-0.02%
2023/08/17	23	245.55	17	246.12	249.00	6	10,262	0.06%
2023/08/16	13	230.85	11	230.05	231.50	2	9,976	0.02%
2023/08/15	10	229.70	11	231.23	227.00	-1	9,927	-0.01%
2023/08/14	5	218.60	5	219.20	224.50	0	9,777	0.00%
2023/08/11	14	225.57	14	227.14	218.00	0	9,675	0.00%
2023/08/10	11	228.09	9.2	231.34	222.00	1.8	9,512	0.02%
2023/08/09	9.1	242.35	8	243.26	240.50	1	9,313	0.01%
2023/08/08	8	252.25	6	251.83	257.00	2	9,039	0.02%
2023/08/07	4.2	235.71	12	237.33	245.50	-7.8	8,664	-0.09%
2023/08/04	26	219.52	27	210.30	223.50	-1	8,306	-0.01%
2023/08/02	3	220.00	5	216.10	203.50	-2	8,054	-0.02%
2023/08/01	12.3	236.81	7	241.71	225.00	5.3	7,809	0.07%
2023/07/31	6	248.33	10	256.80	249.50	-4	7,483	-0.05%
2023/07/28	16	235.22	20	233.80	242.50	-4	7,079	-0.06%
2023/07/27	16.4	220.99	28	220.18	220.50	-11.6	6,850	-0.17%
2023/07/26	39	221.47	37	222.24	217.00	2	6,633	0.03%
2023/07/25	22	205.41	18	208.33	212.00	4	6,254	0.06%
2023/07/24	13	191.81	1	193.00	193.00	12	6,016	0.20%
2023/07/21	10	189.95	5	191.60	188.50	5	5,903	0.08%
2023/07/20	2	186.00	9	186.28	190.00	-7	5,607	-0.12%
2023/07/19	2	178.75	1	174.50	174.00	1	5,419	0.02%
2023/07/18	6	181.67	2	183.50	179.00	4	5,341	0.07%
2023/07/17	19	189.03	23	187.33	186.50	-4	5,159	-0.08%
2023/07/14	10	177.90	23	176.98	180.50	-13	4,804	-0.27%
2023/07/13	11	167.64	34	169.71	164.50	-23	4,542	-0.51%
2023/07/12	52	170.57	62	172.78	164.00	-10	4,406	-0.23%
2023/07/11	17	167.38	23	168.26	166.00	-6	4,164	-0.14%
2023/07/10	2	159.50	3	162.67	162.00	-1	4,024	-0.02%
2023/07/07	15	162.60	17	161.65	160.00	-2	3,978	-0.05%
2023/07/06	9	162.89	128	163.09	162.00	-119	3,860	-3.08%	大賣/鉅額交易
2023/07/05	151	161.35	77	165.32	160.50	74	3,705	2.00%	大買/
2023/07/04	108	168.21	29	164.03	169.50	79	3,546	2.23%	大買/
2023/07/03	2	154.00	2	151.50	154.50	0	3,309	0.00%
2023/06/30	7	152.07	5	152.00	154.00	2	3,254	0.06%
2023/06/29	1	146.50	1	147.50	148.00	0	3,213	0.00%
2023/06/28	2	146.75	4	151.38	146.00	-2	3,183	-0.06%
2023/06/27	4	149.00	2	152.75	152.50	2	3,115	0.06%
2023/06/26	2	155.00	7	157.43	155.00	-5	3,050	-0.16%
2023/06/21	4.1	158.67	2	161.00	158.00	2.1	3,006	0.07%
2023/06/20	5.1	161.59	3	162.17	157.50	2.1	2,955	0.07%
2023/06/19	3.2	153.38	2	157.75	157.00	1.2	2,874	0.04%
2023/06/16	2	161.50	7	159.71	161.50	-5	2,805	-0.18%
2023/06/15	11	163.91	10	161.00	158.00	1	2,731	0.04%
2023/06/14	21	166.98	11	168.23	157.50	10	2,629	0.38%
2023/06/13	3	155.00	3	157.17	162.00	0	2,380	0.00%
2023/06/12	9	147.72	1	147.50	147.50	8	2,307	0.35%
2023/06/09	6	147.33	12	148.63	150.00	-6	2,207	-0.27%
2023/06/08	6	144.83	7	144.79	144.00	-1	2,013	-0.05%
2023/06/07	1	134.50	1	132.00	134.50	0	1,737	0.00%
2023/06/06	10	120.10	16	120.34	122.50	-6	1,667	-0.36%
2023/06/05	0	0.00	1	114.50	114.00	-1	1,473	-0.07%
2023/06/02	20	114.25	1	111.50	112.00	19	1,371	1.39%
2023/06/01	2	112.00	1	111.00	112.00	1	1,286	0.08%
2023/05/31	5	106.00	68	107.25	105.00	-63	1,214	-5.19%
2023/05/30	71	111.08	2	109.50	108.00	69	1,155	5.97%
2023/05/26	2	104.50	4	103.75	104.50	-2	956	-0.21%
2023/05/25	3	100.60	1	99.70	104.50	2	877	0.23%
2023/05/23	1	99.90	0	0.00	99.50	1	818	0.12%
2023/05/19	5	102.00	5	99.50	99.90	0	794	0.00%
2023/05/17	1	92.40	2.6	93.65	94.40	-1.6	682	-0.23%
2023/05/16	0	0.00	1	89.40	90.10	-1	643	-0.16%
2023/05/09	1	89.70	0	0.00	89.30	1	628	0.16%
2023/05/08	1	89.20	1	89.70	89.90	0	625	0.00%
2023/05/05	0	0.00	1	90.10	91.00	-1	618	-0.16%
2023/05/04	2	89.60	1	89.80	89.80	1	619	0.16%
2023/05/02	2	90.45	2	91.10	91.30	0	619	0.00%
2023/04/28	1	90.20	3	90.20	90.00	-2	614	-0.33%
2023/04/27	2	91.40	0	0.00	91.40	2	603	0.33%
2023/04/25	1	88.00	1	88.40	88.30	0	572	0.00%
2023/04/24	0	0.00	1	86.60	87.80	-1	558	-0.18%
2023/04/21	6	87.88	6	90.15	85.50	0	551	0.00%
2023/04/20	1	87.10	0	0.00	87.10	1	530	0.19%
2023/04/17	1	86.90	3	87.37	87.60	-2	516	-0.39%
2023/04/14	1	86.60	1	86.90	86.00	0	508	0.00%
2023/04/11	2	86.75	2	86.55	86.70	0	495	0.00%
2023/04/06	1	84.00	1	84.60	84.70	0	462	0.00%
2023/03/31	1	84.30	1	84.70	84.50	0	457	0.00%
2023/03/30	2	83.75	2	84.35	84.90	0	448	0.00%
2023/03/29	0	0.00	1	82.90	83.90	-1	427	-0.23%
2023/03/24	1	84.00	0	0.00	83.90	1	412	0.24%
2023/03/23	0	0.00	1	83.50	83.60	-1	404	-0.25%
2023/03/22	1	82.90	1	82.60	82.50	0	401	0.00%
2023/03/20	3	81.30	3	81.70	81.80	0	391	0.00%
2023/03/17	1	82.00	1	82.30	81.40	0	393	0.00%
2023/03/15	2	81.90	2	82.20	82.20	0	421	0.00%
2023/03/14	1	81.50	1	81.90	80.20	0	415	0.00%
2023/03/10	1	82.50	2	82.80	79.50	-1	444	-0.22%
2023/03/06	1	79.20	1	79.50	78.90	0	412	0.00%
2023/03/03	1	78.10	1	78.50	77.80	0	405	0.00%
2023/03/02	1	77.80	1	78.20	78.10	0	407	0.00%
2023/03/01	0	0.00	1	77.30	77.80	-1	409	-0.24%
2023/02/24	1	77.30	0	0.00	76.50	1	407	0.25%
2023/02/23	1	77.90	1	78.20	78.10	0	407	0.00%
2023/02/22	2	78.10	2	78.05	78.50	0	417	0.00%
2023/02/21	2	78.30	3	77.97	77.90	-1	412	-0.24%
2023/02/20	1	76.80	6	76.90	77.00	-5	425	-1.18%
2023/02/17	2	75.90	1	76.40	76.30	1	463	0.22%
2023/02/14	0	0.00	3	76.50	75.80	-3	471	-0.64%
2023/02/13	1	76.80	4	76.68	76.60	-3	477	-0.63%
2023/02/10	3	75.97	3	76.37	76.10	0	474	0.00%
2023/02/06	1	74.70	2	74.80	75.00	-1	487	-0.21%
2023/02/03	0	0.00	5	76.80	76.10	-5	488	-1.02%
2023/02/02	5	76.78	3	76.80	76.80	2	486	0.41%
2023/02/01	1	75.80	0	0.00	76.00	1	482	0.21%
2023/01/30	3	75.20	1	74.20	75.20	2	480	0.42%
2023/01/10	12	75.97	1	75.80	74.50	11	472	2.33%
2022/12/29	1	70.90	1	70.10	71.90	0	484	0.00%
2022/12/27	1	72.80	1	73.10	72.00	0	490	0.00%
2022/12/23	1	70.70	1	70.50	72.60	0	499	0.00%
2022/12/22	1	71.70	0	0.00	71.70	1	501	0.20%
2022/12/20	2	72.35	2	71.85	71.00	0	517	0.00%
2022/12/19	0	0.00	1	74.30	73.00	-1	526	-0.19%
2022/12/15	1	76.70	1	77.00	76.70	0	529	0.00%
2022/12/13	1	76.60	1	76.90	75.90	0	528	0.00%
2022/12/12	1	75.60	15	75.72	75.80	-14	531	-2.63%
2022/12/08	1	75.50	0	0.00	76.30	1	561	0.18%
2022/12/07	1	79.50	2	79.30	76.00	-1	563	-0.18%
2022/12/06	4	78.90	3	79.30	77.20	1	534	0.19%
2022/12/05	3	78.73	5	79.00	80.00	-2	528	-0.38%
2022/12/02	1	75.90	1	76.30	76.00	0	493	0.00%
2022/12/01	1	74.60	2	74.65	74.20	-1	490	-0.20%
2022/11/30	1	73.30	1	73.60	73.60	0	489	0.00%
2022/11/28	1	72.10	1	72.40	72.10	0	504	0.00%
2022/11/23	2	73.35	1	73.40	72.20	1	558	0.18%
2022/11/21	2	73.05	2	73.35	72.80	0	590	0.00%
2022/11/18	2	73.35	2	73.90	72.80	0	651	0.00%
2022/11/16	4	72.98	3	72.93	72.30	1	666	0.15%
2022/11/15	26	73.36	26	71.98	72.50	0	674	0.00%
2022/11/11	1	70.80	1	71.30	68.50	0	877	0.00%
2022/11/10	1	69.40	1	69.80	68.50	0	922	0.00%
2022/11/09	1	69.20	1	68.60	69.10	0	927	0.00%
2022/11/04	1	66.00	1	66.40	65.70	0	914	0.00%
2022/11/03	1	65.30	1	64.80	66.00	0	909	0.00%
2022/11/02	1	65.10	1	64.80	64.40	0	905	0.00%
2022/10/28	1	62.60	1	63.00	61.50	0	908	0.00%
2022/10/27	1	63.00	1	63.00	63.20	0	908	0.00%
2022/10/25	1	63.60	1	63.90	62.20	0	911	0.00%
2022/10/24	1	63.70	1	64.00	63.60	0	912	0.00%
2022/10/11	5	65.80	0	0.00	66.00	5	941	0.53%
2022/10/07	1	70.00	1	70.30	69.70	0	965	0.00%
2022/10/06	1	70.90	1	71.20	71.00	0	971	0.00%
2022/10/05	1	71.30	1	71.60	70.10	0	972	0.00%
2022/09/27	5	69.30	0	0.00	70.80	5	981	0.51%
2022/09/26	0	0.00	15	70.64	70.00	-15	982	-1.53%
2022/09/23	0	0.00	15	76.63	74.90	-15	983	-1.52%
2022/09/21	0	0.00	1	77.40	77.30	-1	991	-0.10%
2022/09/20	0	0.00	5	78.22	78.90	-5	995	-0.50%
2022/09/16	5	80.50	5	79.84	79.00	0	1,004	0.00%
2022/09/15	10	83.80	1	83.40	81.40	9	1,008	0.89%
2022/09/14	3	80.33	1	81.00	81.50	2	999	0.20%
2022/09/13	0	0.00	5	81.04	81.00	-5	997	-0.50%
2022/09/07	0	0.00	1	76.10	76.10	-1	1,079	-0.09%
2022/09/06	0	0.00	1	79.90	77.40	-1	1,094	-0.09%
2022/09/05	0	0.00	5	80.96	79.30	-5	1,104	-0.45%
2022/09/02	0	0.00	5	82.34	82.00	-5	1,115	-0.45%
2022/09/01	3	84.63	1	85.70	83.00	2	1,130	0.18%
2022/08/31	27	82.93	45	82.63	84.20	-18	1,119	-1.61%
2022/08/30	9	83.49	7	83.40	83.50	2	1,119	0.18%
2022/08/29	0	0.00	7	82.03	82.50	-7	1,115	-0.63%
2022/08/26	1	85.40	23	85.61	84.60	-22	1,109	-1.98%
2022/08/25	6	84.65	40	85.43	84.40	-34	1,099	-3.09%
2022/08/24	2	83.25	22	83.21	83.30	-20	1,072	-1.86%
2022/08/23	0	0.00	21	81.66	82.40	-21	1,083	-1.94%
2022/08/22	3	83.07	52	83.09	82.00	-49	1,145	-4.28%
2022/08/19	143	85.27	8	85.21	83.70	135	1,150	11.74%	大買/鉅額交易
2022/08/18	58	81.40	27	80.48	81.90	31	1,045	2.97%
2022/08/17	35	78.66	0	0.00	79.30	35	955	3.66%
2022/08/16	2	74.95	3	75.03	75.30	-1	905	-0.11%
2022/08/15	1	73.90	0	0.00	73.70	1	899	0.11%
2022/08/12	1	72.40	1	72.60	72.50	0	901	0.00%
2022/08/11	3	72.50	2	72.85	72.00	1	911	0.11%
2022/08/01	0.1	72.50	0	0.00	72.50	0.1	953	0.01%
2022/07/18	0	0.00	36	75.10	74.70	-36	990	-3.63%
2022/07/15	42	74.60	3	74.30	74.60	39	980	3.98%
2022/07/08	0	0.00	1	68.80	68.30	-1	966	-0.10%
2022/07/07	1	65.50	0	0.00	66.60	1	967	0.10%
2022/06/23	10	76.20	0	0.00	75.60	10	1,059	0.94%
2022/06/21	0	0.00	2	82.70	83.50	-2	1,120	-0.18%
2022/06/20	0.1	83.60	0	0.00	81.00	0.1	1,254	0.01%
2022/06/17	0.1	87.30	4	87.18	87.00	-4	1,248	-0.32%
2022/06/15	6	92.67	2	90.50	90.50	4	1,196	0.33%
2022/06/14	4	90.53	4	89.95	91.50	0	1,246	0.00%
2022/06/13	0	0.00	1	90.40	90.20	-1	1,236	-0.08%
2022/06/10	1	92.00	0	0.00	91.60	1	1,225	0.08%
2022/06/09	0.2	91.50	0	0.00	91.10	0.2	1,208	0.01%
2022/06/08	3	90.80	3	91.17	91.00	0	1,193	0.00%
2022/06/01	0	0.00	6	91.30	91.10	-6	1,248	-0.48%
2022/05/31	3.2	90.97	0	0.00	89.60	3.2	1,231	0.26%
2022/05/30	7	91.14	2	91.65	91.00	5	1,224	0.41%
2022/05/27	2	89.50	0	0.00	89.70	2	1,168	0.17%
2022/05/26	6	88.57	5	88.88	85.60	1	1,173	0.09%
2022/05/24	0	0.00	1	86.20	84.30	-1	1,171	-0.09%
2022/05/23	2	84.90	1	85.20	85.10	1	1,178	0.08%
2022/05/18	2	84.15	3	84.57	83.80	-1	1,216	-0.08%
2022/05/17	1	84.10	1	82.90	84.20	0	1,281	0.00%
2022/05/16	0	0.00	2	82.85	82.10	-2	1,385	-0.14%
2022/05/13	3	81.73	3	81.47	81.50	0	1,390	0.00%
2022/05/12	3	80.47	1	80.80	79.40	2	1,410	0.14%
2022/05/11	2	80.65	2	80.80	80.90	0	1,428	0.00%
2022/05/10	2	79.65	1	79.70	80.10	1	1,477	0.07%
2022/04/14	0	0.00	1	87.00	86.20	-1	5,644	-0.02%
2022/04/13	1	85.40	0	0.00	85.50	1	6,074	0.02%
2022/04/01	1	89.00	1	89.30	89.20	0	7,905	0.00%
2022/03/31	1	89.50	1	89.80	89.30	0	7,974	0.00%
2022/03/30	0	0.00	1	91.70	90.50	-1	7,972	-0.01%
2022/03/29	3	90.43	2	90.80	89.90	1	7,970	0.01%
2022/03/24	1	92.90	0	0.00	92.90	1	7,925	0.01%
2022/03/23	49	92.74	50	94.13	93.70	-1	7,883	-0.01%
2022/03/21	2	89.20	2	90.05	88.10	0	7,751	0.00%
2022/03/17	33	88.80	33	89.58	89.20	0	7,790	0.00%
2022/03/14	1	85.70	1	86.20	85.70	0	7,784	0.00%
2022/03/11	1	85.50	1	85.10	85.50	0	7,785	0.00%
2022/03/10	1	85.60	1	85.10	85.10	0	7,787	0.00%
2022/03/08	1	81.00	1	84.80	81.00	0	7,795	0.00%
2022/03/07	0	0.00	2	85.95	83.90	-2	7,784	-0.03%
2022/03/04	1	88.60	1	90.20	88.60	0	7,805	0.00%
2022/03/03	0	0.00	18	91.34	90.80	-18	7,817	-0.23%
2022/03/02	1	91.50	3	91.00	91.50	-2	7,847	-0.03%
2022/03/01	3	91.17	3	90.80	90.70	0	7,954	0.00%
2022/02/25	1	87.80	1	89.50	87.80	0	8,041	0.00%
2022/02/23	0	0.00	2	91.70	92.20	-2	8,028	-0.02%
2022/02/21	1	93.80	1	94.30	93.90	0	8,056	0.00%
2022/02/17	1	93.70	2	94.40	93.70	-1	8,120	-0.01%
2022/02/16	39	96.92	40	96.82	92.60	-1	8,159	-0.01%
2022/02/15	1	91.50	0	0.00	90.00	1	8,102	0.01%
2022/02/11	1	94.00	1	94.30	93.80	0	8,335	0.00%
2022/02/10	2	95.85	32	95.69	96.00	-30	8,359	-0.36%
2022/02/09	14	95.51	7	95.91	96.80	7	8,350	0.08%
2022/02/08	16	92.59	4	92.65	92.50	12	8,362	0.14%
2022/02/07	13	92.13	4	94.20	91.60	9	8,479	0.11%
2022/01/26	1	91.70	3	90.53	90.30	-2	8,403	-0.02%
2022/01/25	1	93.60	0	0.00	91.00	1	8,386	0.01%
2022/01/24	7	94.29	2	94.90	94.80	5	8,341	0.06%
2022/01/21	4	100.63	3	97.90	96.00	1	8,236	0.01%
2022/01/20	45	102.61	45	103.54	103.00	0	8,112	0.00%
2022/01/19	0	0.00	5	101.50	101.00	-5	7,938	-0.06%
2022/01/18	8	102.19	3	102.00	103.00	5	7,862	0.06%
2022/01/17	4	105.50	110	103.66	104.00	-106	7,716	-1.37%	大賣/鉅額交易
2022/01/14	119	103.19	215	109.65	102.50	-96	7,467	-1.29%	大買/大賣/
2022/01/13	245	108.27	170	110.18	109.50	75	6,940	1.08%	大買/大賣/
2022/01/12	177	112.79	269	107.52	113.00	-92	6,492	-1.42%	大買/大賣/
2022/01/11	255	102.93	20	110.23	103.00	235	5,859	4.01%	大買/鉅額交易
2022/01/10	10	108.75	151	102.77	110.50	-141	5,102	-2.76%	大賣/鉅額交易
2022/01/07	144	100.19	2	100.00	100.50	142	4,741	3.00%	大買/鉅額交易
2022/01/06	26	105.06	24	105.39	105.00	2	4,560	0.04%
2022/01/05	16	102.88	60	103.05	99.20	-44	4,130	-1.07%
2022/01/04	75	105.67	230	107.67	107.00	-155	3,927	-3.95%	大賣/鉅額交易
2022/01/03	247	106.52	145	110.69	107.00	102	3,684	2.77%	大買/大賣/鉅額交易
2021/12/30	3	102.00	76	103.05	108.00	-73	3,127	-2.33%
2021/12/29	118	95.57	167	90.90	98.20	-49	2,878	-1.70%	大買/大賣/
2021/12/28	26	89.44	68	89.40	89.30	-42	2,542	-1.65%
2021/12/27	235	84.24	7	83.57	85.70	228	2,266	10.06%	大買/鉅額交易
2021/12/24	2	82.80	0	0.00	81.70	2	2,211	0.09%
2021/12/23	2	82.40	2	82.50	82.60	0	2,219	0.00%
2021/12/22	2	82.10	1	82.00	81.20	1	2,222	0.04%
2021/12/21	1	80.40	31	80.73	80.90	-30	2,224	-1.35%
2021/12/20	32	80.71	0	0.00	80.20	32	2,272	1.41%
2021/12/17	1	80.00	1	80.40	79.60	0	2,323	0.00%
2021/12/15	0	0.00	1	80.20	79.50	-1	2,373	-0.04%
2021/12/14	1	79.50	3	79.87	79.10	-2	2,412	-0.08%
2021/12/13	1	82.40	2	83.60	82.00	-1	2,391	-0.04%
2021/12/10	1	80.90	1	81.20	82.80	0	2,362	0.00%
2021/12/09	2	79.70	2	79.50	78.70	0	2,314	0.00%
2021/12/08	5	79.70	0	0.00	79.10	5	2,311	0.22%
2021/12/07	1	79.50	1	79.30	78.80	0	2,306	0.00%
2021/12/06	2	79.90	1	79.50	78.70	1	2,317	0.04%
2021/12/03	2	81.05	1	80.30	80.00	1	2,315	0.04%
2021/12/02	4	80.88	3	81.27	79.30	1	2,308	0.04%
2021/12/01	3	80.40	2	80.85	81.10	1	2,291	0.04%
2021/11/30	2	80.45	3	80.53	80.80	-1	2,308	-0.04%
2021/11/29	3	79.17	3	79.87	78.90	0	2,288	0.00%
2021/11/26	1	83.90	4	84.50	80.30	-3	2,284	-0.13%
2021/11/25	12	85.25	6	85.70	84.50	6	2,251	0.27%
2021/11/24	29	83.19	8	83.20	85.60	21	2,190	0.96%
2021/11/23	2	80.30	11	78.94	78.20	-9	2,131	-0.42%
2021/11/22	1	81.20	1	81.50	80.80	0	2,125	0.00%
2021/11/19	1	80.90	1	81.50	79.80	0	2,139	0.00%
2021/11/18	1	79.40	2	78.90	79.00	-1	2,114	-0.05%
2021/11/17	1	80.60	1	81.00	80.90	0	2,082	0.00%
2021/11/16	11	82.00	8	81.81	82.00	3	2,059	0.15%
2021/11/15	4	83.15	6	84.58	85.00	-2	2,003	-0.10%
2021/11/12	2	81.90	2	81.30	80.60	0	1,901	0.00%
2021/11/11	4	82.10	5	82.02	81.00	-1	1,866	-0.05%
2021/11/10	4	80.83	8	79.79	80.50	-4	1,775	-0.23%
2021/11/09	8	75.61	2	75.85	77.40	6	1,655	0.36%
2021/11/08	1	76.70	3	76.90	74.20	-2	1,685	-0.12%
2021/11/05	1	76.50	144	75.89	76.80	-143	1,760	-8.12%	大賣/鉅額交易
2021/11/04	146	80.62	10	80.45	80.60	136	1,679	8.10%	大買/鉅額交易
2021/11/03	11	72.93	2	73.60	73.40	9	1,519	0.59%
2021/11/02	1	72.40	5	73.32	72.50	-4	1,483	-0.27%
2021/11/01	5	72.40	7	71.76	72.50	-2	1,442	-0.14%
2021/10/29	2	69.55	2	70.15	68.90	0	1,396	0.00%
2021/10/28	3	69.57	3	69.57	68.70	0	1,382	0.00%
2021/10/27	2	68.60	2	68.45	68.30	0	1,366	0.00%
2021/10/26	2	67.80	4	68.50	68.70	-2	1,363	-0.15%
2021/10/25	0	0.00	5	67.30	67.80	-5	1,354	-0.37%
2021/10/22	1	66.30	1	66.60	66.20	0	1,349	0.00%
2021/10/21	5	67.04	2	67.40	65.60	3	1,347	0.22%
2021/10/20	3	66.27	4	66.58	66.80	-1	1,342	-0.07%
2021/10/19	1	66.20	1	66.50	65.90	0	1,339	0.00%
2021/10/15	5	65.86	8	66.45	65.90	-3	1,343	-0.22%
2021/10/13	5	62.90	11	62.91	62.50	-6	1,329	-0.45%
2021/10/12	0	0.00	1	65.50	64.90	-1	1,315	-0.08%
2021/10/07	0	0.00	6	66.50	66.70	-6	1,308	-0.46%
2021/10/06	6	64.13	1	64.80	64.00	5	1,307	0.38%
2021/10/05	6	65.22	2	64.15	66.00	4	1,298	0.31%
2021/10/04	11	66.54	2	65.85	65.30	9	1,285	0.70%
2021/10/01	3	69.67	1	69.90	68.70	2	1,264	0.16%
2021/09/30	4	70.38	7	70.74	70.60	-3	1,249	-0.24%
2021/09/29	6	69.52	3	69.87	68.50	3	1,235	0.24%
2021/09/28	3	71.70	0	0.00	71.40	3	1,212	0.25%
2021/09/27	2	72.40	11	73.35	72.70	-9	1,199	-0.75%
2021/09/24	5	71.82	1	72.10	71.80	4	1,142	0.35%
2021/09/23	3	69.07	3	69.20	71.80	0	1,087	0.00%
2021/09/22	0	0.00	3	68.13	67.90	-3	1,042	-0.29%
2021/09/17	1	69.10	2	69.80	68.40	-1	1,028	-0.10%
2021/09/16	1	67.80	3	68.47	68.30	-2	996	-0.20%
2021/09/15	0	0.00	2	68.50	67.40	-2	989	-0.20%
2021/09/14	2	68.00	0	0.00	67.30	2	980	0.20%
2021/09/13	1	67.50	2	68.05	68.60	-1	965	-0.10%
2021/09/10	1	67.40	0	0.00	68.00	1	960	0.10%
2021/09/09	3	66.87	5	67.38	67.50	-2	953	-0.21%
2021/09/07	0	0.00	15	65.82	66.10	-15	929	-1.61%
2021/09/06	5	67.54	3	67.77	66.90	2	921	0.22%
2021/09/03	45	68.26	32	68.96	69.30	13	908	1.43%
2021/09/02	4	67.30	7	66.99	67.40	-3	881	-0.34%
2021/09/01	2	69.15	2	69.55	67.80	0	850	0.00%
2021/08/31	1	67.90	2	68.50	68.70	-1	819	-0.12%
2021/08/30	2	70.00	9	70.24	68.70	-7	802	-0.87%
2021/08/27	9	67.04	2	66.55	67.40	7	737	0.95%
2021/08/26	2	64.40	1	64.40	64.50	1	671	0.15%
2021/08/25	39	63.46	35	64.77	65.90	4	658	0.61%
2021/08/24	2	61.30	2	61.60	60.60	0	630	0.00%
2021/08/23	2	61.70	2	62.00	61.50	0	628	0.00%
2021/08/19	4	60.10	0	0.00	59.00	4	620	0.64%
2021/08/18	2	60.60	2	60.85	62.10	0	607	0.00%
2021/08/17	1	63.00	0	0.00	60.60	1	601	0.17%
2021/08/12	1	68.40	2	66.40	69.00	-1	522	-0.19%
2021/08/11	8	65.58	8	66.36	66.80	0	443	0.00%
2021/08/10	6	63.90	3	64.13	63.20	3	327	0.92%
2021/07/21	0	0.00	1	59.70	59.30	-1	454	-0.22%
2021/06/18	0	0.00	20	62.40	62.50	-20	1,039	-1.92%
2021/05/28	0	0.00	5	60.90	60.90	-5	1,158	-0.43%
2021/05/13	5	58.30	0	0.00	57.90	5	1,177	0.42%
2021/05/06	1	64.30	1	65.50	65.30	0	1,135	0.00%
2021/05/05	0	0.00	1	63.60	63.80	-1	1,130	-0.09%
2021/04/29	2	72.10	2	72.35	71.10	0	1,108	0.00%
2021/04/27	1	71.60	1	71.90	71.50	0	1,127	0.00%
2021/04/26	5	72.36	2	72.20	71.90	3	1,134	0.26%
2021/04/23	3	70.30	3	70.57	70.20	0	1,143	0.00%
2021/04/22	4	71.88	2	71.45	69.50	2	1,215	0.16%
2021/04/21	2	72.55	3	72.70	73.30	-1	1,206	-0.08%
2021/04/20	1	72.20	1	71.70	72.20	0	1,207	0.00%
2021/04/19	1	71.30	2	71.60	70.70	-1	1,216	-0.08%
2021/04/16	1	72.40	1	73.60	71.70	0	1,251	0.00%
2021/04/15	2	73.05	3	72.83	73.10	-1	1,242	-0.08%
2021/04/14	18	72.80	7	73.54	73.70	11	1,236	0.89%
2021/04/13	1	73.80	1	74.50	71.30	0	1,187	0.00%
2021/04/09	6	73.40	7	73.59	71.80	-1	1,189	-0.08%
2021/04/08	9	75.63	3	75.90	74.00	6	1,162	0.52%
2021/04/07	20	74.88	20	75.07	76.30	0	1,085	0.00%
2021/04/06	2	71.00	1	70.10	71.60	1	1,002	0.10%
2021/04/01	3	69.00	3	68.60	68.40	0	960	0.00%
2021/03/31	1	68.10	2	68.50	68.20	-1	967	-0.10%
2021/03/30	1	68.40	0	0.00	67.60	1	963	0.10%
2021/03/29	2	68.70	1	68.70	68.40	1	959	0.10%
2021/03/26	0	0.00	2	68.00	67.80	-2	952	-0.21%
2021/03/23	1	67.60	0	0.00	66.80	1	997	0.10%
2021/03/22	1	66.90	0	0.00	67.00	1	996	0.10%
2021/03/18	0	0.00	21	66.20	66.20	-21	1,024	-2.05%
2021/03/15	1	65.20	0	0.00	65.30	1	1,243	0.08%
2021/03/11	0	0.00	10	64.55	66.00	-10	1,516	-0.66%
2021/03/10	0	0.00	10	62.05	62.40	-10	1,664	-0.60%
2021/02/19	0	0.00	3	63.90	63.90	-3	2,171	-0.14%
2021/02/17	3	63.50	3	61.50	62.90	0	2,215	0.00%
2021/02/01	1	60.50	1	60.30	60.20	0	2,221	0.00%
2021/01/29	0	0.00	1	62.20	61.10	-1	2,213	-0.05%
2021/01/26	2	65.15	1	65.80	63.90	1	2,196	0.05%
2021/01/25	3	63.90	1	65.10	65.30	2	2,187	0.09%
2021/01/21	1	63.90	0	0.00	64.60	1	2,172	0.05%
2021/01/20	1	65.90	1	66.20	63.40	0	2,161	0.00%
2021/01/19	3	66.80	1	67.30	66.00	2	2,139	0.09%
2021/01/18	1	66.90	3	66.57	67.00	-2	2,126	-0.09%
2021/01/15	22	67.65	10	68.20	65.80	12	2,104	0.57%
2021/01/14	13	66.26	1	66.70	66.80	12	2,030	0.59%
2021/01/13	17	66.21	0	0.00	66.10	17	2,012	0.84%
2021/01/11	3	66.80	6	67.10	66.70	-3	1,986	-0.15%
2021/01/08	0	0.00	1	65.20	64.20	-1	1,954	-0.05%
2021/01/07	1	64.90	0	0.00	64.50	1	1,954	0.05%
2021/01/06	2	65.65	2	65.95	63.80	0	1,943	0.00%
2021/01/04	2	63.90	6	63.95	64.00	-4	1,920	-0.21%
2020/12/31	5	63.60	1	64.40	63.40	4	1,917	0.21%
2020/12/30	1	62.60	2	62.90	64.00	-1	1,917	-0.05%
2020/12/29	1	62.40	1	62.60	62.00	0	1,923	0.00%
2020/12/28	1	61.80	1	62.10	61.60	0	1,974	0.00%
2020/12/25	5	62.24	4	62.30	61.80	1	1,958	0.05%
2020/12/24	2	62.95	2	63.25	63.20	0	1,941	0.00%
2020/12/22	1	62.20	1	61.70	61.20	0	1,934	0.00%
2020/12/21	2	62.85	2	62.95	62.80	0	1,926	0.00%
2020/12/18	4	63.70	5	63.40	62.10	-1	1,909	-0.05%
2020/12/17	1	63.50	1	63.20	62.90	0	1,878	0.00%
2020/12/16	2	64.95	1	65.30	65.00	1	1,855	0.05%
2020/12/14	0	0.00	1	67.20	65.40	-1	1,819	-0.05%
2020/12/11	2	67.55	38	67.72	65.50	-36	1,806	-1.99%
2020/12/10	20	68.87	29	69.81	68.50	-9	1,755	-0.51%
2020/12/09	11	73.47	12	73.62	73.50	-1	1,668	-0.06%
2020/12/08	64	75.91	41	75.69	74.80	23	1,566	1.47%
2020/12/07	12	71.64	12	71.40	71.90	0	1,386	0.00%
2020/12/04	26	72.06	24	72.26	72.10	2	1,277	0.16%
2020/12/03	48	67.08	41	68.53	69.00	7	1,107	0.63%
2020/12/02	4	65.25	1	68.00	68.00	3	870	0.34%
2020/12/01	2	61.50	3	61.73	61.90	-1	694	-0.14%
2020/11/30	7	62.84	6	62.95	62.00	1	691	0.14%
2020/11/27	3	61.37	1	61.10	61.30	2	660	0.30%
2020/11/26	3	60.97	4	61.20	60.80	-1	667	-0.15%
2020/11/25	2	60.85	2	61.10	61.40	0	677	0.00%
2020/11/24	0	0.00	1	61.40	60.40	-1	699	-0.14%
2020/11/23	3	60.83	2	61.00	60.60	1	844	0.12%
2020/11/20	2	60.90	1	61.20	60.80	1	910	0.11%
2020/11/19	1	60.40	2	60.95	60.60	-1	910	-0.11%
2020/11/18	2	60.45	3	60.63	61.20	-1	913	-0.11%
2020/11/17	1	60.30	1	59.60	59.80	0	912	0.00%
2020/11/16	61	61.57	60	62.51	60.50	1	925	0.11%
2020/11/13	1	59.00	1	59.30	59.60	0	892	0.00%
2020/11/12	2	59.70	3	60.07	59.90	-1	897	-0.11%
2020/11/11	3	59.40	2	59.15	59.50	1	896	0.11%
2020/11/10	2	58.25	2	58.50	58.40	0	891	0.00%
2020/11/06	0	0.00	2	57.90	57.20	-2	919	-0.22%
2020/11/04	1	58.10	0	0.00	57.80	1	970	0.10%
2020/11/03	1	57.10	2	57.35	57.70	-1	983	-0.10%
2020/10/30	1	57.10	1	57.00	56.00	0	1,071	0.00%
2020/10/26	1	59.30	1	59.60	58.60	0	1,159	0.00%
2020/10/23	1	59.50	1	59.80	59.20	0	1,183	0.00%
2020/10/22	2	59.80	2	60.05	59.00	0	1,269	0.00%
2020/10/21	1	59.30	2	59.80	59.90	-1	1,343	-0.07%
2020/10/20	2	59.40	2	59.30	59.30	0	1,437	0.00%
2020/10/19	2	58.55	2	59.10	59.10	0	1,521	0.00%
2020/10/16	3	60.23	2	60.70	58.10	1	1,678	0.06%
2020/10/15	3	59.97	3	59.73	60.00	0	1,873	0.00%
2020/10/14	2	59.45	2	59.45	59.30	0	2,105	0.00%
2020/10/13	3	59.40	3	59.10	58.80	0	2,274	0.00%
2020/10/12	0	0.00	1	60.60	61.00	-1	2,270	-0.04%
2020/10/07	4	60.13	3	60.47	59.50	1	2,249	0.04%
2020/10/06	3	60.13	8	60.16	59.50	-5	2,242	-0.22%
2020/10/05	23	59.21	19	59.08	60.80	4	2,248	0.18%
2020/09/30	2	55.40	2	55.45	56.00	0	2,251	0.00%
2020/09/29	1	56.40	2	56.40	55.50	-1	2,255	-0.04%
2020/09/28	4	55.40	3	55.40	55.40	1	2,255	0.04%
2020/09/25	1	54.80	1	55.00	53.60	0	2,255	0.00%
2020/09/24	2	55.50	3	55.47	55.20	-1	2,252	-0.04%
2020/09/23	1	57.40	1	57.70	56.80	0	2,250	0.00%
2020/09/22	1	57.40	1	57.30	57.40	0	2,251	0.00%
2020/09/21	2	58.50	2	58.80	58.80	0	2,248	0.00%
2020/09/18	2	58.40	2	58.55	58.20	0	2,248	0.00%
2020/09/17	1	58.20	1	58.40	58.30	0	2,244	0.00%
2020/09/16	14	58.91	11	58.52	58.00	3	2,248	0.13%
2020/09/15	1	58.10	1	58.70	58.80	0	2,244	0.00%
2020/09/14	1	56.00	1	56.20	57.20	0	2,231	0.00%
2020/09/02	0	0.00	10	60.60	59.50	-10	2,189	-0.46%
2020/09/01	10	60.00	0	0.00	59.00	10	2,187	0.46%
2020/08/31	2	60.00	0	0.00	59.80	2	2,199	0.09%
2020/08/28	2	59.75	2	60.00	60.50	0	2,182	0.00%
2020/08/27	4	61.85	7	62.66	62.00	-3	2,152	-0.14%
2020/08/26	5	60.52	1	56.00	60.70	4	1,997	0.20%
2020/08/25	1	55.40	4	55.23	55.20	-3	1,918	-0.16%
2020/08/24	3	54.10	3	54.57	54.00	0	1,910	0.00%
2020/08/21	1	55.00	1	55.20	54.70	0	1,901	0.00%
2020/08/19	1	55.20	0	0.00	54.50	1	1,869	0.05%
2020/08/13	3	56.50	0	0.00	55.80	3	1,839	0.16%
2020/08/12	0	0.00	18	57.58	56.10	-18	1,828	-0.98%
2020/08/11	1	60.50	1	58.00	59.00	0	1,805	0.00%
2020/08/07	0	0.00	2	60.10	60.90	-2	1,759	-0.11%
2020/08/05	3	63.30	2	63.50	63.80	1	1,725	0.06%
2020/08/04	0	0.00	1	59.80	62.40	-1	1,667	-0.06%
2020/08/03	1	58.90	1	59.50	58.50	0	1,615	0.00%
2020/07/30	2	59.10	1	58.70	58.80	1	1,596	0.06%
2020/07/29	10	58.07	11	57.83	59.40	-1	1,578	-0.06%
2020/07/28	18	61.40	18	62.21	57.60	0	1,557	0.00%
2020/07/27	16	62.37	14	62.51	61.10	2	1,478	0.14%
2020/07/24	2	61.85	7	60.07	59.00	-5	1,399	-0.36%
2020/07/23	12	64.81	12	63.66	63.50	0	1,304	0.00%
2020/07/22	65	66.99	67	67.45	63.50	-2	1,211	-0.16%
2020/07/21	24	64.43	23	64.85	68.40	1	1,052	0.10%
2020/07/20	71	64.02	44	63.97	63.80	27	839	3.22%
2020/07/17	7	58.99	0	0.00	60.40	7	600	1.17%
2020/07/16	0	0.00	1	55.00	55.00	-1	442	-0.23%
2020/07/09	1	52.90	0	0.00	53.70	1	420	0.24%
2020/07/03	20	48.88	20	47.41	47.90	0	358	0.00%
2020/05/26	0	0.00	2	46.95	46.85	-2	417	-0.48%
2020/04/08	0	0.00	1	41.70	43.10	-1	502	-0.20%
2020/04/07	2	41.15	2	40.98	41.65	0	507	0.00%
2020/04/06	1	38.80	1	39.00	39.55	0	528	0.00%
2020/04/01	2	39.48	2	39.43	39.10	0	567	0.00%
2020/03/31	1	39.00	1	39.20	38.90	0	571	0.00%
2020/03/25	1	39.45	1	39.20	39.15	0	610	0.00%
2020/03/23	1	34.60	1	34.90	35.00	0	658	0.00%
2020/03/18	0	0.00	4	38.23	37.85	-4	876	-0.46%
2020/03/17	0	0.00	1	40.30	38.70	-1	1,048	-0.10%
2020/03/13	3	41.52	3	41.97	42.75	0	1,064	0.00%
2020/03/12	4	45.15	4	44.50	45.00	0	1,049	0.00%
2020/03/10	1	49.60	1	50.10	50.80	0	1,045	0.00%
2020/03/06	1	52.60	0	0.00	52.50	1	1,034	0.10%
2020/03/05	2	53.60	2	53.95	53.50	0	1,059	0.00%
2020/03/03	2	53.75	2	54.00	53.40	0	1,204	0.00%
2020/02/26	1	53.50	0	0.00	53.50	1	1,275	0.08%
2020/02/24	1	54.80	1	56.00	54.60	0	1,263	0.00%
2020/02/21	4	56.98	4	57.03	56.60	0	1,260	0.00%
2020/02/20	6	57.77	5	57.74	57.80	1	1,261	0.08%
2020/02/19	0	0.00	2	56.45	56.80	-2	1,263	-0.16%
2020/02/18	4	56.38	2	56.45	56.10	2	1,266	0.16%
2020/02/17	1	57.00	0	0.00	56.50	1	1,264	0.08%
2020/02/06	1	56.00	1	56.50	58.10	0	1,307	0.00%
2020/02/04	1	55.20	1	55.40	55.50	0	1,297	0.00%
2020/02/03	1	51.40	4	50.80	54.30	-3	1,297	-0.23%
2020/01/30	1	59.10	0	0.00	56.70	1	1,270	0.08%
2020/01/17	3	62.87	4	64.28	63.60	-1	1,251	-0.08%
2020/01/16	1	63.10	1	62.90	62.90	0	1,248	0.00%
2020/01/15	1	63.30	1	63.70	62.60	0	1,258	0.00%
2020/01/14	2	63.35	2	63.55	63.20	0	1,254	0.00%
2020/01/13	1	61.40	2	62.10	62.90	-1	1,254	-0.08%
2020/01/10	2	61.20	2	61.40	61.20	0	1,258	0.00%
2020/01/09	2	61.95	1	62.50	61.50	1	1,259	0.08%
2020/01/08	1	61.40	1	61.70	61.00	0	1,258	0.00%
2020/01/07	0	0.00	13	62.00	62.00	-13	1,255	-1.04%
2020/01/06	1	64.00	2	64.30	63.70	-1	1,250	-0.08%
2020/01/03	3	66.40	1	66.80	64.30	2	1,253	0.16%
2020/01/02	0	0.00	1	66.10	66.30	-1	1,249	-0.08%
2019/12/31	2	65.50	2	65.75	65.20	0	1,294	0.00%
2019/12/30	5	65.96	4	66.08	64.90	1	1,287	0.08%
2019/12/27	12	67.24	9	66.87	66.70	3	1,261	0.24%
2019/12/26	4	65.58	4	65.73	65.10	0	1,223	0.00%
2019/12/25	2	65.85	4	65.80	65.60	-2	1,220	-0.16%
2019/12/24	2	65.00	1	64.80	64.80	1	1,212	0.08%
2019/12/23	2	65.60	2	66.15	65.50	0	1,201	0.00%
2019/12/20	2	66.30	1	67.40	65.40	1	1,194	0.08%
2019/12/19	5	67.42	3	67.27	66.60	2	1,175	0.17%
2019/12/18	7	68.70	4	69.20	68.30	3	1,157	0.26%
2019/12/17	2	68.50	1	68.40	68.70	1	1,121	0.09%
2019/12/16	13	69.18	12	69.43	68.40	1	1,106	0.09%
2019/12/13	12	65.25	12	65.49	67.90	0	1,020	0.00%
2019/12/12	14	65.41	18	65.88	67.90	-4	887	-0.45%
2019/12/11	2	60.55	6	61.43	62.40	-4	707	-0.57%
2019/12/10	4	61.03	2	61.45	60.50	2	686	0.29%
2019/12/09	1	60.70	1	60.90	60.60	0	683	0.00%
2019/12/06	2	60.50	3	60.83	61.20	-1	680	-0.15%
2019/12/05	4	61.43	2	61.60	60.70	2	675	0.30%
2019/12/04	2	60.75	2	60.95	60.70	0	657	0.00%
2019/12/03	3	61.93	3	62.13	61.40	0	656	0.00%
2019/12/02	6	62.40	4	62.33	61.70	2	649	0.31%
2019/11/29	0	0.00	2	62.35	61.80	-2	623	-0.32%
2019/11/28	18	63.41	18	63.41	63.40	0	599	0.00%
2019/11/27	3	60.93	4	60.38	62.00	-1	477	-0.21%
2019/11/26	5	56.44	6	56.60	56.40	-1	411	-0.24%
2019/11/25	2	54.45	2	54.70	54.70	0	393	0.00%
2019/11/22	0	0.00	1	54.40	54.20	-1	390	-0.26%
2019/11/21	4	53.48	4	53.70	54.10	0	393	0.00%
2019/11/20	3	54.10	2	54.15	53.60	1	392	0.26%
2019/11/19	3	54.83	3	55.00	54.80	0	390	0.00%
2019/11/18	5	55.58	7	55.20	55.60	-2	389	-0.51%
2019/11/15	3	54.47	2	54.30	54.40	1	382	0.26%
2019/11/14	1	53.00	1	53.40	53.00	0	381	0.00%
2019/11/13	3	53.07	3	53.33	53.30	0	383	0.00%
2019/11/12	1	52.60	1	52.90	52.60	0	382	0.00%
2019/11/11	1	53.50	2	55.00	52.40	-1	377	-0.27%
2019/11/08	0	0.00	1	56.50	56.50	-1	352	-0.28%
2019/11/07	1	56.30	0	0.00	56.10	1	349	0.29%
2019/11/06	2	56.00	2	56.20	55.70	0	347	0.00%
2019/11/05	2	56.05	3	55.93	56.10	-1	348	-0.29%
2019/11/04	1	54.90	1	55.20	55.30	0	352	0.00%
2019/11/01	1	55.20	1	55.40	55.30	0	364	0.00%
2019/10/31	2	55.90	2	56.15	55.00	0	379	0.00%
2019/10/30	2	55.55	2	55.55	55.80	0	389	0.00%
2019/10/29	5	55.42	5	55.64	55.30	0	397	0.00%
2019/10/28	1	56.00	0	0.00	55.30	1	477	0.21%
2019/10/25	2	55.70	2	56.20	55.30	0	543	0.00%
2019/10/23	1	55.30	1	55.60	56.80	0	538	0.00%
2019/10/22	1	54.50	1	55.10	54.50	0	530	0.00%
2019/10/09	1	54.10	0	0.00	54.70	1	513	0.19%
2019/10/08	6	56.43	5	56.18	55.70	1	504	0.20%
2019/10/07	7	55.21	8	55.83	55.10	-1	498	-0.20%
2019/10/04	2	60.95	10	60.63	60.60	-8	445	-1.80%
2019/10/03	1	61.20	0	0.00	61.20	1	457	0.22%
2019/10/02	2	62.85	1	63.10	62.00	1	472	0.21%
2019/09/27	2	62.05	2	62.15	61.40	0	485	0.00%
2019/09/26	3	61.67	2	61.75	61.30	1	488	0.20%
2019/09/24	2	62.70	1	63.00	62.60	1	499	0.20%
2019/09/23	11	62.56	2	62.35	62.60	9	498	1.80%
2019/09/20	1	62.40	0	0.00	62.30	1	499	0.20%
2019/09/19	3	62.40	2	62.95	62.30	1	502	0.20%
2019/09/18	0	0.00	2	61.85	61.90	-2	498	-0.40%
2019/09/16	1	60.90	2	60.95	60.90	-1	505	-0.20%
2019/09/12	1	61.10	1	61.30	61.00	0	511	0.00%
2019/09/10	1	61.20	0	0.00	61.20	1	522	0.19%
2019/09/09	1	62.70	0	0.00	61.80	1	527	0.19%
2019/09/06	2	62.70	3	63.10	62.70	-1	531	-0.19%
2019/09/05	2	62.95	1	62.90	62.60	1	533	0.19%
2019/09/04	3	62.13	3	62.33	62.30	0	540	0.00%
2019/09/03	1	61.50	2	61.75	61.80	-1	544	-0.18%
2019/09/02	1	61.20	1	61.60	61.70	0	553	0.00%
2019/08/30	3	62.00	2	61.90	61.40	1	553	0.18%
2019/08/29	2	60.85	3	60.97	60.80	-1	552	-0.18%
2019/08/28	1	61.10	1	61.20	61.00	0	552	0.00%
2019/08/27	1	60.90	1	61.20	60.80	0	553	0.00%
2019/08/26	2	60.90	2	60.90	60.80	0	552	0.00%
2019/08/22	1	63.60	1	64.00	62.70	0	551	0.00%
2019/08/21	1	62.70	1	63.00	63.20	0	548	0.00%
2019/08/19	0	0.00	1	61.90	61.80	-1	548	-0.18%
2019/08/16	1	61.30	1	62.00	61.40	0	546	0.00%
2019/08/15	1	60.90	0	0.00	61.00	1	547	0.18%
2019/08/13	3	61.23	2	61.55	61.30	1	551	0.18%
2019/08/12	1	62.00	1	62.40	62.30	0	553	0.00%
2019/08/08	1	62.10	0	0.00	61.70	1	557	0.18%
2019/08/07	1	61.80	2	61.80	61.30	-1	557	-0.18%
2019/08/06	1	60.10	1	60.50	60.50	0	565	0.00%
2019/08/05	2	62.10	1	63.80	61.10	1	588	0.17%
2019/08/02	1	63.10	1	64.10	63.10	0	584	0.00%
2019/08/01	3	66.47	2	66.15	65.70	1	577	0.17%
2019/07/31	3	67.27	8	67.50	67.50	-5	572	-0.87%
2019/07/30	19	70.05	12	68.48	67.80	7	572	1.22%
2019/07/29	3	68.33	6	67.73	71.20	-3	499	-0.60%
2019/07/26	1	64.10	1	64.70	64.80	0	441	0.00%
2019/07/25	1	64.50	2	64.70	64.60	-1	449	-0.22%
2019/07/24	2	63.90	3	64.30	63.80	-1	452	-0.22%
2019/07/23	1	63.80	1	63.80	64.30	0	455	0.00%
2019/07/22	2	65.40	2	65.50	65.40	0	463	0.00%
2019/07/19	0	0.00	1	64.30	64.30	-1	460	-0.22%
2019/07/18	2	64.30	0	0.00	63.70	2	471	0.42%
2019/07/17	0	0.00	1	64.70	64.90	-1	488	-0.20%
2019/07/16	1	65.00	1	65.30	64.60	0	509	0.00%
2019/07/12	3	64.40	2	64.90	64.90	1	590	0.17%
2019/07/11	2	63.65	3	64.00	64.00	-1	698	-0.14%
2019/07/09	6	67.15	2	67.80	65.60	4	747	0.54%
2019/07/08	2	66.50	3	66.50	67.40	-1	765	-0.13%
2019/07/04	6	65.07	6	65.33	65.40	0	791	0.00%
2019/07/03	1	63.90	1	63.90	63.90	0	835	0.00%
2019/07/01	2	64.10	2	64.30	64.40	0	907	0.00%
2019/06/28	1	62.90	1	63.10	63.40	0	970	0.00%
2019/06/25	1	62.80	1	62.60	62.60	0	1,000	0.00%
2019/06/24	1	63.10	1	63.50	63.90	0	1,003	0.00%
2019/06/21	1	63.60	1	64.20	63.70	0	1,016	0.00%
2019/06/18	1	60.30	1	60.50	60.30	0	1,037	0.00%
2019/06/17	0	0.00	6	61.50	61.40	-6	1,039	-0.58%
2019/06/12	1	64.80	0	0.00	64.80	1	1,087	0.09%
2019/06/11	1	62.40	2	62.90	63.10	-1	1,093	-0.09%
2019/06/10	1	63.10	2	62.95	62.40	-1	1,103	-0.09%
2019/06/06	2	60.15	1	60.30	59.80	1	1,117	0.09%
2019/05/31	1	60.70	1	60.40	60.40	0	1,169	0.00%
2019/05/29	1	59.50	1	59.80	59.80	0	1,181	0.00%
2019/05/24	1	59.00	1	59.30	58.60	0	1,206	0.00%
2019/05/20	1	59.90	1	58.50	58.50	0	1,319	0.00%
2019/05/14	2	60.10	2	60.55	61.20	0	1,403	0.00%
2019/05/13	4	62.68	3	62.93	61.20	1	1,407	0.07%
2019/05/10	2	67.65	3	68.50	67.70	-1	1,410	-0.07%
2019/05/09	1	68.50	1	69.20	67.70	0	1,428	0.00%
2019/05/08	5	68.70	4	68.50	68.50	1	1,461	0.07%
2019/05/03	1	70.60	1	69.90	69.90	0	1,524	0.00%
2019/04/29	2	70.30	3	71.17	69.40	-1	1,498	-0.07%
2019/04/26	3	70.93	2	70.90	71.60	1	1,491	0.07%
2019/04/25	4	72.60	3	72.87	72.60	1	1,475	0.07%
2019/04/24	1	72.50	0	0.00	72.50	1	1,469	0.07%
2019/04/23	10	74.66	4	73.50	73.50	6	1,458	0.41%
2019/04/22	2	74.10	3	74.70	76.20	-1	1,438	-0.07%
2019/04/19	2	74.10	2	75.15	74.00	0	1,420	0.00%
2019/04/18	11	75.80	2	76.30	74.40	9	1,404	0.64%
2019/04/17	7	74.53	9	76.28	77.60	-2	1,364	-0.15%
2019/04/16	3	72.47	2	72.60	73.50	1	1,258	0.08%
2019/04/15	2	68.95	3	69.57	72.60	-1	1,233	-0.08%
2019/04/12	3	70.60	3	71.83	67.70	0	1,197	0.00%
2019/04/11	1	72.70	1	72.40	71.80	0	1,165	0.00%
2019/04/10	2	71.25	1	71.70	71.40	1	1,138	0.09%
2019/04/09	3	75.10	1	77.00	71.50	2	1,118	0.18%
2019/04/08	0	0.00	2	74.00	75.00	-2	1,062	-0.19%
2019/04/03	4	72.20	3	72.17	73.00	1	1,021	0.10%
2019/04/02	3	71.10	5	70.74	73.00	-2	982	-0.20%
2019/04/01	0	0.00	1	68.10	68.00	-1	914	-0.11%
2019/03/29	1	67.70	0	0.00	67.40	1	906	0.11%
2019/03/28	1	66.80	1	67.10	68.50	0	894	0.00%
2019/03/27	2	67.55	3	67.93	67.90	-1	885	-0.11%
2019/03/26	3	68.20	2	68.30	67.50	1	880	0.11%
2019/03/22	1	70.10	1	70.50	70.70	0	857	0.00%
2019/03/21	2	71.50	2	72.00	71.50	0	842	0.00%
2019/03/19	1	70.90	1	71.20	70.00	0	818	0.00%
2019/03/18	0	0.00	1	70.90	70.90	-1	794	-0.13%
2019/03/14	2	68.70	4	69.25	68.20	-2	756	-0.26%
2019/03/13	7	68.97	5	69.02	68.20	2	740	0.27%
2019/03/12	3	68.03	3	68.40	69.20	0	726	0.00%
2019/03/11	1	66.20	1	66.30	66.50	0	704	0.00%
2019/03/08	1	65.20	3	66.00	66.80	-2	701	-0.29%
2019/03/07	2	67.65	1	68.20	67.00	1	685	0.15%
2019/03/06	4	67.63	4	67.80	67.70	0	665	0.00%
2019/03/04	4	67.10	1	67.40	67.50	3	654	0.46%
2019/02/22	1	68.20	1	68.60	68.60	0	617	0.00%
2019/02/21	2	71.60	0	0.00	69.50	2	602	0.33%
2019/02/20	0	0.00	1	71.20	71.50	-1	542	-0.18%
2019/02/18	1	68.10	1	68.60	69.00	0	493	0.00%
2019/02/15	2	69.20	1	68.50	68.60	1	466	0.21%
2019/02/11	2	68.35	8	70.56	71.40	-6	374	-1.60%
2019/01/09	3	54.03	3	54.10	54.10	0	213	0.00%
2019/01/08	0	0.00	1	50.60	51.40	-1	197	-0.51%
2019/01/04	1	48.60	1	49.00	48.70	0	210	0.00%
2019/01/02	1	50.60	1	50.90	50.90	0	228	0.00%
2018/12/28	1	50.60	1	51.00	50.40	0	237	0.00%
2018/12/27	1	50.60	2	50.90	50.50	-1	243	-0.41%
2018/12/26	2	50.70	0	0.00	50.20	2	250	0.80%
2018/12/24	0	0.00	1	50.10	51.00	-1	251	-0.40%
2018/12/22	1	49.80	0	0.00	49.95	1	251	0.40%
2018/12/21	1	50.40	1	50.90	50.70	0	250	0.00%
2018/12/20	1	50.00	1	50.60	50.50	0	249	0.00%
2018/12/05	0	0.00	1	58.60	58.70	-1	337	-0.30%
2018/12/04	4	60.33	3	60.43	59.80	1	364	0.27%
2018/11/28	2	55.70	2	55.95	56.30	0	404	0.00%
2018/11/02	1	54.70	1	55.00	55.20	0	536	0.00%
2018/11/01	1	53.50	1	53.90	54.30	0	538	0.00%
2018/10/31	3	52.53	3	52.50	52.60	0	552	0.00%
2018/10/30	0	0.00	1	48.80	50.00	-1	587	-0.17%
2018/10/29	4	49.84	3	50.12	49.25	1	602	0.17%
2018/10/26	2	52.05	3	53.07	51.40	-1	601	-0.17%
2018/10/25	4	53.73	3	53.70	53.40	1	628	0.16%
2018/10/24	0	0.00	1	56.20	55.80	-1	647	-0.15%
2018/10/23	1	55.90	1	56.20	55.80	0	657	0.00%
2018/10/22	2	54.85	2	55.20	56.50	0	680	0.00%
2018/10/17	2	57.45	2	58.00	56.10	0	730	0.00%
2018/10/16	2	57.55	2	57.80	57.00	0	775	0.00%
2018/10/15	3	57.30	3	57.47	57.30	0	859	0.00%
2018/10/12	1	56.30	1	56.70	55.80	0	917	0.00%
2018/10/11	1	57.00	0	0.00	54.50	1	918	0.11%
2018/10/09	2	59.60	0	0.00	60.10	2	917	0.22%
2018/10/08	1	61.00	1	62.00	61.50	0	930	0.00%
2018/10/05	2	62.10	1	63.60	64.00	1	955	0.10%
2018/10/04	1	64.60	0	0.00	64.00	1	978	0.10%
2018/10/01	0	0.00	1	64.40	65.00	-1	1,009	-0.10%
2018/09/27	1	65.10	6	64.95	65.40	-5	1,030	-0.49%
2018/09/25	2	65.05	2	64.80	65.30	0	1,043	0.00%
2018/09/21	3	63.93	3	64.00	64.10	0	1,064	0.00%
2018/09/20	1	62.10	1	62.50	61.80	0	1,094	0.00%
2018/09/19	6	64.10	0	0.00	63.10	6	1,126	0.53%
2018/09/18	2	61.05	2	61.35	62.00	0	1,163	0.00%
2018/09/17	1	62.20	1	62.70	63.30	0	1,186	0.00%
2018/09/14	0	0.00	1	61.00	62.50	-1	1,223	-0.08%
2018/09/12	1	61.50	0	0.00	59.00	1	1,215	0.08%
2018/09/11	1	60.10	13	60.10	64.00	-12	1,196	-1.00%
2018/09/10	4	66.28	1	69.70	63.00	3	1,178	0.25%
2018/09/07	3	74.10	2	74.45	69.90	1	1,154	0.09%
2018/09/05	2	78.65	1	79.30	76.70	1	1,135	0.09%
2018/09/04	0	0.00	1	80.50	82.00	-1	1,125	-0.09%
2018/09/03	1	81.20	1	82.00	80.40	0	1,125	0.00%
2018/08/31	1	82.40	1	78.50	82.30	0	1,122	0.00%
2018/08/30	2	77.90	2	78.80	78.40	0	1,112	0.00%
2018/08/29	1	79.20	2	80.00	79.00	-1	1,116	-0.09%
2018/08/28	2	78.50	2	78.90	79.20	0	1,123	0.00%
2018/08/27	0	0.00	2	76.05	77.10	-2	1,123	-0.18%
2018/08/24	2	75.65	1	76.60	75.20	1	1,122	0.09%
2018/08/23	7	77.21	2	78.35	77.00	5	1,124	0.44%
2018/08/22	3	81.03	4	80.88	80.60	-1	1,115	-0.09%
2018/08/21	1	77.60	2	77.55	77.90	-1	1,098	-0.09%
2018/08/20	2	75.35	2	75.95	74.30	0	1,091	0.00%
2018/08/17	2	76.45	2	76.55	75.70	0	1,090	0.00%
2018/08/16	4	76.35	2	76.35	76.30	2	1,090	0.18%
2018/08/15	2	76.85	2	77.10	76.20	0	1,089	0.00%
2018/08/14	3	75.83	3	76.20	77.40	0	1,091	0.00%
2018/08/13	7	75.56	6	75.97	75.60	1	1,085	0.09%
2018/08/10	2	79.35	2	79.65	77.90	0	1,075	0.00%
2018/08/09	1	80.00	1	80.30	81.00	0	1,067	0.00%
2018/08/08	1	80.70	1	81.20	79.80	0	1,069	0.00%
2018/08/07	6	81.65	2	81.40	80.10	4	1,067	0.37%
2018/08/06	1	79.50	5	79.24	81.10	-4	1,057	-0.38%
2018/08/03	2	81.90	0	0.00	79.50	2	1,025	0.20%
2018/08/02	7	84.23	1	84.00	83.50	6	1,013	0.59%
2018/08/01	2	85.00	0	0.00	84.00	2	1,011	0.20%
2018/07/30	3	82.80	3	84.40	83.20	0	977	0.00%
2018/07/27	2	84.60	5	84.84	84.70	-3	990	-0.30%
2018/07/26	5	82.22	0	0.00	81.70	5	1,000	0.50%
2018/07/25	1	85.00	3	84.40	84.00	-2	994	-0.20%
2018/07/24	6	83.83	5	82.40	82.90	1	979	0.10%
2018/07/23	1	86.10	0	0.00	87.10	1	950	0.11%
2018/07/20	3	90.07	6	92.22	95.50	-3	900	-0.33%
2018/07/19	0	0.00	2	91.10	89.30	-2	814	-0.25%
2018/07/17	3	87.50	0	0.00	86.00	3	749	0.40%
2018/07/13	4	85.00	14	83.05	84.00	-10	753	-1.33%
2018/07/12	0	0.00	2	81.30	81.80	-2	733	-0.27%
2018/07/05	0	0.00	3	72.00	72.00	-3	680	-0.44%
2018/07/02	0	0.00	5	76.40	76.70	-5	669	-0.75%
2018/06/29	1	75.50	0	0.00	75.70	1	648	0.15%
2018/06/27	4	71.15	0	0.00	68.90	4	602	0.66%
2018/06/26	5	67.94	0	0.00	72.50	5	565	0.88%
2018/06/25	3	68.90	2	69.50	69.80	1	542	0.18%
2018/06/19	0	0.00	3	62.00	61.60	-3	515	-0.58%
2018/06/14	3	63.70	0	0.00	62.80	3	522	0.57%
2018/05/18	1	61.60	10	61.82	61.40	-9	557	-1.61%
2018/05/17	2	61.65	1	61.80	61.40	1	559	0.18%
2018/05/16	3	61.27	4	60.75	61.40	-1	562	-0.18%
2018/05/14	0	0.00	10	58.80	58.80	-10	574	-1.74%
2018/05/11	1	60.00	1	60.20	58.80	0	575	0.00%
2018/05/10	1	59.20	1	59.40	60.20	0	573	0.00%
2018/05/09	1	59.20	1	59.20	58.90	0	574	0.00%
2018/05/07	12	58.17	2	58.30	59.20	10	578	1.73%
2018/05/04	0	0.00	3	59.53	59.10	-3	573	-0.52%
2018/05/03	4	59.73	4	57.88	61.40	0	555	0.00%
2018/04/30	1	56.40	1	57.40	56.40	0	573	0.00%
2018/04/27	5	57.26	0	0.00	57.50	5	576	0.87%
2018/04/26	4	59.33	4	59.78	58.00	0	589	0.00%
2018/04/25	7	56.97	2	56.85	58.30	5	615	0.81%
2018/04/24	2	57.75	1	58.00	57.60	1	650	0.15%
2018/04/23	1	60.20	0	0.00	58.80	1	670	0.15%
2018/04/20	2	60.25	2	60.40	59.80	0	680	0.00%
2018/04/17	1	64.60	0	0.00	64.20	1	677	0.15%
2018/03/31	0	0.00	1	66.90	67.90	-1	791	-0.13%
2018/03/30	1	64.70	1	65.30	65.40	0	793	0.00%
2018/03/29	1	65.10	0	0.00	64.20	1	811	0.12%
2018/03/28	1	65.00	1	65.80	64.50	0	817	0.00%
2018/03/06	0	0.00	1	73.80	72.80	-1	1,353	-0.07%
2018/02/23	1	77.00	0	0.00	76.10	1	1,585	0.06%
2018/01/24	0	0.00	1	89.00	86.20	-1	1,613	-0.06%
2018/01/19	0	0.00	1	89.20	88.70	-1	1,626	-0.06%
2018/01/15	0	0.00	4	84.33	83.50	-4	1,662	-0.24%
2018/01/11	1	81.70	1	81.90	81.40	0	1,803	0.00%
2018/01/10	4	86.40	4	86.40	85.00	0	1,814	0.00%
2018/01/09	2	85.30	5	86.50	86.90	-3	1,846	-0.16%
2018/01/05	3	84.63	0	0.00	84.40	3	1,849	0.16%
2018/01/03	5	83.40	0	0.00	82.30	5	1,972	0.25%