中砂 (1560)-新光-新竹券商分點個股進出

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

中砂

(1560)

可現股當沖

股價
247.5
漲跌
▼2.5
漲幅
-1.00%
成交量
950張
產業
上市電機機械類股
510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

中砂 (1560)籌碼相關－新光-新竹券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

新光-新竹券商分點個股進出
新光-新竹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
2024/05/10	2.1	246.19	2.1	248.26	247.50	0	4,446	0.00%
2024/05/09	0.1	252.00	2	251.50	250.00	-1.9	4,524	-0.04%
2024/05/08	2	253.50	1.1	254.93	253.50	0.9	4,791	0.02%
2024/05/07	2.3	249.57	2	249.50	249.50	0.3	4,976	0.01%
2024/05/06	2	252.00	2	254.75	250.50	0	5,034	0.00%
2024/05/03	0.4	244.52	1	243.51	243.50	-0.6	5,002	-0.01%
2024/05/02	1	253.50	1	251.00	250.00	0	5,005	0.00%
2024/04/30	10.2	261.12	6	255.59	255.00	4.2	5,021	0.08%
2024/04/29	7	260.57	13.1	261.89	264.00	-6.1	4,958	-0.12%
2024/04/26	17	256.91	18.3	257.14	256.00	-1.3	4,966	-0.03%
2024/04/25	5.3	252.00	11.1	256.04	257.50	-5.8	5,018	-0.12%
2024/04/24	1	239.97	2.1	241.26	243.00	-1.1	4,996	-0.02%
2024/04/23	1.2	222.92	0.1	227.00	221.00	1.1	5,037	0.02%
2024/04/22	0.1	227.83	21.4	222.70	221.00	-21.3	5,047	-0.42%
2024/04/19	8.1	239.55	16.1	241.45	233.00	-8	5,114	-0.16%
2024/04/18	6.2	257.29	1	260.50	258.00	5.2	5,102	0.10%
2024/04/17	9	259.00	11.5	257.13	259.50	-2.5	5,100	-0.05%
2024/04/16	3	246.50	5	249.80	250.00	-2	5,076	-0.04%
2024/04/15	0	0.00	1	252.00	254.00	-1	5,077	-0.02%
2024/04/12	6	259.50	6	257.75	256.00	0	5,065	0.00%
2024/04/11	3	252.67	5	254.30	254.50	-2	5,053	-0.04%
2024/04/10	4	259.25	1	259.50	257.50	3	5,029	0.06%
2024/04/09	17	261.00	13	259.69	258.50	4	5,032	0.08%
2024/04/08	4.1	262.75	2.1	264.88	264.00	2	5,014	0.04%
2024/04/03	18.5	268.65	23.6	265.66	266.50	-5.1	5,056	-0.10%
2024/04/02	38.6	283.78	16.2	281.46	272.50	22.4	5,024	0.45%
2024/04/01	12.2	267.73	14.2	268.14	270.50	-2	4,956	-0.04%
2024/03/29	25.7	263.57	20	264.40	261.50	5.7	5,046	0.11%
2024/03/28	17.5	261.79	12.1	259.84	259.00	5.5	5,089	0.11%
2024/03/27	24	261.29	19	262.21	264.00	5	5,048	0.10%
2024/03/26	12.2	257.11	16.1	255.72	253.50	-3.8	4,948	-0.08%
2024/03/25	1.1	252.23	1	253.00	254.00	0.1	4,886	0.00%
2024/03/22	2.1	243.88	1	243.50	245.00	1.1	4,845	0.02%
2024/03/21	2.2	250.00	2.1	246.11	245.00	0.2	4,840	0.00%
2024/03/20	4.1	253.97	0	0.00	247.50	4.1	4,850	0.08%
2024/03/19	3.7	254.82	2	251.50	251.00	1.7	4,851	0.04%
2024/03/18	0	253.00	1	245.50	256.00	-1	4,863	-0.02%
2024/03/15	1.1	244.07	1	243.00	243.50	0.1	4,827	0.00%
2024/03/14	1.4	242.39	0	0.00	240.50	1.4	4,834	0.03%
2024/03/13	8	252.94	9	250.44	243.50	-1	4,873	-0.02%
2024/03/12	7	254.07	6	253.83	251.50	1	4,863	0.02%
2024/03/11	3	241.50	0	0.00	241.00	3	4,828	0.06%
2024/03/08	2.4	248.13	8.3	242.50	241.00	-5.8	4,848	-0.12%
2024/03/07	10.1	254.37	9	249.89	246.00	1.1	4,845	0.02%
2024/03/06	5.7	253.27	3	253.66	254.50	2.7	4,830	0.06%
2024/03/05	1.2	250.97	20	249.63	251.50	-18.8	4,809	-0.39%
2024/03/04	1.1	262.45	4.1	257.38	255.00	-3	4,796	-0.06%
2024/03/01	12	256.67	12	256.46	256.00	0	4,745	0.00%
2024/02/29	12.5	255.68	8	256.69	258.00	4.5	4,710	0.09%
2024/02/27	14	271.10	7.2	270.39	268.00	6.9	4,625	0.15%
2024/02/26	8.1	270.46	9.4	269.30	273.00	-1.3	4,609	-0.03%
2024/02/23	30.3	285.26	28.3	286.46	276.50	2	4,613	0.04%
2024/02/22	11.1	260.31	10.1	263.60	275.50	1.1	4,399	0.02%
2024/02/21	13	251.42	16.4	251.15	250.50	-3.4	4,269	-0.08%
2024/02/20	8.1	237.69	7.1	238.26	238.00	1	4,145	0.02%
2024/02/19	0	233.50	1	234.50	233.00	-1	4,100	-0.02%
2024/02/16	12	239.88	15	238.83	238.00	-3	4,154	-0.07%
2024/02/15	13.6	235.74	9.2	235.50	238.00	4.4	4,174	0.11%
2024/02/05	0.2	220.43	1	220.50	220.50	-0.8	4,227	-0.02%
2024/02/02	0	0.00	0.1	220.50	217.50	-0.1	4,217	0.00%
2024/02/01	13.3	221.51	13.1	219.10	217.50	0.1	4,271	0.00%
2024/01/31	32.2	220.41	38	219.60	219.50	-5.8	4,353	-0.13%
2024/01/30	11	204.50	16	203.16	209.50	-5	4,300	-0.12%
2024/01/29	2	195.75	4	195.13	195.50	-2	4,204	-0.05%
2024/01/26	2.2	188.77	2	189.00	189.00	0.1	4,304	0.00%
2024/01/25	4	187.63	1	188.02	187.00	3	4,389	0.07%
2024/01/24	8	190.38	0.2	192.50	189.00	7.8	4,403	0.18%
2024/01/23	0	0.00	1	197.00	195.50	-1	4,411	-0.02%
2024/01/22	1.1	195.29	1.1	195.18	196.50	0	4,398	0.00%
2024/01/19	3.2	190.94	3.2	190.23	194.50	0.1	4,359	0.00%
2024/01/18	6.1	198.30	9	198.11	194.00	-2.9	4,295	-0.07%
2024/01/17	7	198.57	5	199.00	196.00	2	4,222	0.05%
2024/01/16	1.1	196.92	1.3	194.58	193.50	-0.2	4,168	-0.01%
2024/01/15	6	197.83	6.4	198.08	197.00	-0.4	4,189	-0.01%
2024/01/12	25	194.60	23	190.87	190.50	2	4,163	0.05%
2024/01/11	2	189.00	0.4	188.43	189.00	1.6	4,132	0.04%
2024/01/10	17.1	188.88	19	186.50	185.50	-1.9	4,162	-0.05%
2024/01/09	2.4	187.04	2.3	186.14	187.00	0	4,175	0.00%
2024/01/08	1.4	181.88	0	0.00	180.50	1.4	4,161	0.03%
2024/01/05	2	183.75	1	184.50	182.50	1	4,214	0.02%
2024/01/04	2	185.50	1.3	184.35	184.00	0.7	4,403	0.02%
2024/01/03	21.1	188.84	22	187.98	188.00	-0.9	4,435	-0.02%
2024/01/02	3	190.50	14.5	190.67	190.00	-11.5	4,467	-0.26%
2023/12/29	12	193.33	4.4	191.30	192.00	7.6	4,481	0.17%
2023/12/28	2	189.24	4	190.62	189.00	-2	4,494	-0.04%
2023/12/27	39.3	191.16	42	191.92	190.50	-2.7	4,522	-0.06%
2023/12/26	34	189.97	31	189.94	189.00	3	4,613	0.07%
2023/12/25	10.1	183.02	18	182.14	185.00	-7.9	4,795	-0.17%
2023/12/22	4.1	175.10	7.2	174.93	174.00	-3.2	4,967	-0.06%
2023/12/21	1	168.00	1	168.00	168.00	0	4,957	0.00%
2023/12/20	1	169.50	1	169.50	170.00	0	4,991	0.00%
2023/12/18	0.1	174.00	0.5	172.51	172.50	-0.5	5,048	-0.01%
2023/12/15	1.2	176.02	1	174.53	174.50	0.1	5,045	0.00%
2023/12/14	3	181.65	2.1	181.99	180.00	1	5,031	0.02%
2023/12/13	2.2	178.49	3.5	182.71	178.50	-1.4	5,055	-0.03%
2023/12/12	2	181.00	5	179.80	178.00	-3	5,051	-0.06%
2023/12/11	1.1	176.35	2.5	177.36	175.50	-1.4	5,161	-0.03%
2023/12/08	3.4	181.15	3.2	178.56	179.00	0.3	5,246	0.00%
2023/12/07	3.2	175.25	1.1	174.95	174.00	2.1	5,251	0.04%
2023/12/06	7.1	179.11	10	180.50	180.50	-2.9	5,213	-0.06%
2023/12/05	4.2	180.14	4	181.75	182.00	0.2	5,182	0.00%
2023/12/04	16.5	189.20	2.1	187.94	186.50	14.4	5,163	0.28%
2023/12/01	2.1	186.00	12	186.67	187.00	-9.9	5,147	-0.19%
2023/11/30	2.5	183.80	1.1	184.10	184.00	1.4	5,116	0.03%
2023/11/29	4.5	184.89	3.1	185.35	186.00	1.5	5,103	0.03%
2023/11/28	1.1	180.00	0.1	180.00	180.00	1.1	5,056	0.02%
2023/11/27	2.3	179.60	1	180.00	178.50	1.3	5,019	0.02%
2023/11/24	2.2	182.64	3	184.33	184.00	-0.9	4,991	-0.02%
2023/11/22	7.1	184.37	31.3	183.30	188.00	-24.2	4,881	-0.50%
2023/11/21	3.1	178.81	6	178.00	177.00	-2.9	4,809	-0.06%
2023/11/20	0.1	175.50	2	176.50	177.50	-2	4,831	-0.04%
2023/11/17	2.1	177.74	1	177.00	176.50	1.1	4,872	0.02%
2023/11/16	9	178.06	9	177.00	176.00	0	4,870	0.00%
2023/11/15	15.1	180.62	7.1	178.39	178.00	8	4,852	0.16%
2023/11/14	5	182.30	3	180.83	181.50	2	4,796	0.04%
2023/11/13	8	180.06	12	179.63	181.00	-4	4,726	-0.08%
2023/11/10	1.1	173.43	3	172.50	171.00	-2	4,548	-0.04%
2023/11/09	4	171.88	5	173.50	173.50	-1	4,534	-0.02%
2023/11/08	10	173.40	12.1	173.61	169.50	-2	4,430	-0.05%
2023/11/07	11	168.32	13	167.77	169.50	-2	4,285	-0.05%
2023/11/06	8	181.25	14	181.04	178.50	-6	4,092	-0.15%
2023/11/03	19.2	179.04	25.3	178.79	180.00	-6.1	4,013	-0.15%
2023/11/02	19	169.82	15	169.93	171.00	4	3,884	0.10%
2023/11/01	6	165.67	5.2	167.27	168.50	0.8	3,798	0.02%
2023/10/31	6	165.17	16	164.75	162.50	-10	3,767	-0.27%
2023/10/30	6	164.00	1	163.50	163.50	5	3,782	0.13%
2023/10/27	14	163.61	6	163.25	163.50	8	3,806	0.21%
2023/10/26	14	165.25	21	165.10	163.50	-7	3,846	-0.18%
2023/10/25	11	167.18	12	168.79	166.00	-1	3,849	-0.03%
2023/10/24	3	166.00	8.1	166.31	167.00	-5.1	4,034	-0.13%
2023/10/23	3	166.17	2	165.75	165.00	1	4,177	0.02%
2023/10/20	13	163.92	5	164.80	167.00	8	4,416	0.18%
2023/10/19	6.1	162.94	4.2	162.12	164.50	1.9	4,397	0.04%
2023/10/18	2	161.50	4	161.12	160.50	-2	4,462	-0.04%
2023/10/17	2	163.75	2	163.01	163.50	0	4,554	0.00%
2023/10/16	0	161.67	0	0.00	162.00	0	4,659	0.00%
2023/10/13	1	162.50	4.1	162.61	164.50	-3.1	4,811	-0.06%
2023/10/12	13	162.58	24	164.21	165.50	-11	4,994	-0.22%
2023/10/11	15	158.27	8	157.31	157.00	7	5,049	0.14%
2023/10/06	3	157.00	2	155.75	157.00	1	5,160	0.02%
2023/10/05	15	155.60	8	154.88	154.50	7	5,152	0.14%
2023/10/04	7	155.71	3	155.00	155.00	4	5,126	0.08%
2023/10/03	10	157.80	5	159.10	157.00	5	5,058	0.10%
2023/10/02	71.1	160.72	77.3	160.11	160.00	-6.2	5,036	-0.12%
2023/09/28	48	156.26	60	156.23	154.50	-12	4,809	-0.25%
2023/09/27	21	150.88	45.9	150.61	150.50	-24.9	4,455	-0.56%
2023/09/26	1	142.00	1	143.00	142.00	0	4,184	0.00%
2023/09/25	5	142.70	4	143.00	141.00	1	4,193	0.02%
2023/09/22	12	139.92	11.3	140.56	143.50	0.8	4,183	0.02%
2023/09/21	1	138.00	1	138.00	137.50	0	4,121	0.00%
2023/09/20	0	0.00	1	138.00	137.50	-1	4,103	-0.02%
2023/09/19	4.1	140.98	9	139.06	139.00	-4.9	4,119	-0.12%
2023/09/18	13	140.00	20	142.10	141.50	-7	4,114	-0.17%
2023/09/15	17	143.74	2	143.00	143.00	15	4,091	0.37%
2023/09/14	16	142.06	32.1	143.53	144.50	-16.1	4,150	-0.39%
2023/09/13	14	138.14	8	138.88	138.50	6	4,055	0.15%
2023/09/12	6	137.00	10	136.65	136.00	-4	4,007	-0.10%
2023/09/11	8.1	132.74	5	131.10	131.00	3.1	4,103	0.07%
2023/09/07	2	134.25	2	133.75	133.00	0	4,464	0.00%
2023/09/06	6	134.00	2.3	133.20	134.50	3.7	4,527	0.08%
2023/09/05	0	0.00	1.1	129.11	130.00	-1.1	4,613	-0.02%
2023/09/04	4	128.13	6.5	129.15	128.50	-2.5	4,624	-0.05%
2023/09/01	10	128.75	0	0.00	127.00	10	4,653	0.21%
2023/08/31	2	130.25	2	130.00	130.00	0	4,684	0.00%
2023/08/30	4	128.25	3	128.67	128.00	1	4,688	0.02%
2023/08/29	7.1	128.57	9	127.61	127.50	-2	4,714	-0.04%
2023/08/28	3	128.50	3	129.50	129.50	0	4,728	0.00%
2023/08/25	0	0.00	3.1	129.13	129.00	-3.1	4,714	-0.07%
2023/08/24	12	130.42	11	128.77	128.00	1	4,699	0.02%
2023/08/23	4.1	129.64	5	129.00	130.00	-0.9	4,681	-0.02%
2023/08/22	3	126.50	0	0.00	126.00	3	4,698	0.06%
2023/08/21	1	125.50	1	125.50	124.00	0	4,672	0.00%
2023/08/18	1	124.00	4	126.00	124.50	-3	4,666	-0.06%
2023/08/17	2.1	126.05	3	125.17	127.50	-0.9	4,642	-0.02%
2023/08/16	3	124.00	2	124.00	124.00	1	4,625	0.02%
2023/08/15	8	124.63	8.1	125.62	125.00	-0.1	4,625	0.00%
2023/08/14	1	120.51	1.2	122.75	121.50	-0.2	4,614	0.00%
2023/08/11	1.1	125.55	0	0.00	125.50	1.1	4,614	0.02%
2023/08/10	3	124.00	1	124.00	123.00	2	4,600	0.04%
2023/08/09	2	126.75	1	127.50	127.00	1	4,572	0.02%
2023/08/08	3.5	130.00	1	131.00	129.00	2.5	4,544	0.06%
2023/08/07	4	131.75	0	0.00	132.50	4	4,512	0.09%
2023/08/04	1	132.50	1	132.00	131.50	0	4,495	0.00%
2023/08/02	9.9	133.12	14	134.36	131.50	-4.1	4,485	-0.09%
2023/08/01	5	139.10	6	138.58	136.00	-1	4,429	-0.02%
2023/07/31	23	141.87	42	140.52	138.50	-19	4,395	-0.43%
2023/07/28	13	141.85	10	140.75	141.50	3	4,346	0.07%
2023/07/27	26.1	141.73	15.1	140.67	141.50	11.1	4,277	0.26%
2023/07/26	33	149.88	30	148.27	149.00	3	4,045	0.07%
2023/07/25	48.1	151.90	21.3	149.52	149.00	26.8	3,879	0.69%
2023/07/24	7.5	140.74	5	139.90	141.50	2.5	3,585	0.07%
2023/07/21	6.5	142.01	6	142.67	143.50	0.5	3,543	0.01%
2023/07/20	50.1	147.75	47.1	148.30	147.50	3	3,472	0.09%
2023/07/19	21.1	145.19	15	144.63	142.00	6.1	3,337	0.18%
2023/07/18	17	146.68	23.9	145.23	151.50	-6.9	3,335	-0.21%
2023/07/17	59	147.29	49.1	147.41	145.00	9.9	3,167	0.31%
2023/07/14	12.1	138.30	37.2	139.86	143.00	-25.1	2,936	-0.85%
2023/07/13	20	123.38	19.1	127.62	130.00	0.9	2,688	0.03%
2023/07/12	6	123.00	1	122.50	122.50	5	2,542	0.20%
2023/07/11	5	122.60	3	123.17	122.50	2	2,508	0.08%
2023/07/07	0	0.00	2	121.00	122.00	-2	2,491	-0.08%
2023/07/06	0.1	123.50	1	123.00	122.50	-0.9	2,454	-0.04%
2023/07/05	1.1	124.10	1	125.50	124.00	0.1	2,455	0.00%
2023/07/04	3	128.67	2.5	128.60	128.00	0.5	2,459	0.02%
2023/07/03	2	126.26	4	126.50	128.00	-2	2,539	-0.08%
2023/06/30	5.2	123.12	0	0.00	123.00	5.2	2,535	0.20%
2023/06/29	1	125.00	0	0.00	125.00	1	2,539	0.04%
2023/06/28	0.2	124.83	0	0.00	124.00	0.2	2,539	0.01%
2023/06/27	2.1	125.96	2	124.75	124.00	0.1	2,544	0.00%
2023/06/26	0.2	125.83	2	125.00	125.50	-1.9	2,531	-0.07%
2023/06/21	1	128.00	0.2	128.00	127.00	0.8	2,538	0.03%
2023/06/20	10.3	129.06	4	128.75	127.50	6.3	2,552	0.24%
2023/06/19	0	0.00	4	129.00	127.50	-4	2,496	-0.16%
2023/06/16	11	129.59	7	129.50	129.50	4	2,473	0.16%
2023/06/15	15	131.47	15.3	132.36	132.00	-0.3	2,413	-0.01%
2023/06/14	7.2	128.63	6	129.58	129.00	1.2	2,247	0.05%
2023/06/13	26.1	128.33	27	129.85	130.50	-0.9	2,137	-0.04%
2023/06/12	2.1	122.25	5.7	122.20	122.00	-3.6	1,879	-0.19%
2023/06/09	10	121.45	100	120.29	124.00	-90	1,805	-4.98%
2023/06/08	0	0.00	7	116.36	116.00	-7	1,694	-0.41%
2023/06/07	2	118.50	1	120.00	118.50	1	1,716	0.06%
2023/06/06	7	118.36	1.2	117.42	118.00	5.8	1,725	0.34%
2023/06/05	0	0.00	4	116.50	116.50	-4	1,726	-0.23%
2023/06/02	6	117.58	16.1	117.50	117.50	-10.1	1,738	-0.58%
2023/06/01	4	116.38	0	0.00	116.50	4	1,767	0.23%
2023/05/31	0.3	114.10	1	114.00	113.50	-0.8	1,751	-0.04%
2023/05/30	2.1	113.78	6	113.83	114.00	-4	1,761	-0.22%
2023/05/29	14.2	114.86	12	114.50	114.50	2.2	1,770	0.12%
2023/05/26	20	117.08	6	117.08	115.00	14	1,786	0.78%
2023/05/25	0.1	112.45	0	0.00	111.50	0.1	1,724	0.01%
2023/05/24	0	111.50	2	111.00	111.50	-2	1,735	-0.11%
2023/05/22	0	0.00	3	110.00	111.00	-3	1,760	-0.17%
2023/05/19	1	110.00	0	0.00	110.00	1	1,766	0.06%
2023/05/18	3	113.66	0	0.00	111.50	3	1,787	0.17%
2023/05/17	3	111.50	3	112.00	112.50	0	1,827	0.00%
2023/05/16	0	0.00	1	111.00	111.00	-1	1,822	-0.05%
2023/05/15	1	109.00	0	0.00	109.00	1	1,823	0.05%
2023/05/12	0	109.50	1	112.00	110.00	-1	1,843	-0.05%
2023/05/11	0	109.50	1	112.00	109.50	-1	1,866	-0.05%
2023/05/09	1	108.51	1	109.50	110.00	0	1,912	0.00%
2023/05/08	0	0.00	1	111.50	111.00	-1	1,943	-0.05%
2023/05/05	1	109.51	0	0.00	110.50	1	1,979	0.05%
2023/05/04	0	109.50	0	0.00	109.50	0	2,030	0.00%
2023/05/03	0	110.00	1	110.00	109.00	-1	2,086	-0.05%
2023/05/02	1	110.01	0	0.00	110.00	1	2,126	0.05%
2023/04/28	4	109.75	0	110.00	110.50	4	2,249	0.18%
2023/04/27	4	108.50	1	108.00	109.50	3	2,327	0.13%
2023/04/26	6	106.33	3	107.33	108.00	3	2,356	0.13%
2023/04/25	1	111.00	6	109.67	109.50	-5	2,536	-0.20%
2023/04/24	4	113.50	0	0.00	113.50	4	2,573	0.16%
2023/04/21	5	119.90	14	118.32	113.50	-9	2,801	-0.32%
2023/04/20	4	112.88	4	113.38	112.50	0	2,919	0.00%
2023/04/19	2.1	115.78	1	114.51	114.00	1	2,935	0.04%
2023/04/18	25	117.46	0	0.00	116.50	25	2,936	0.85%
2023/04/17	53	118.40	7	118.00	118.00	46	2,952	1.56%
2023/04/14	8	116.50	2.1	116.52	116.50	5.9	2,960	0.20%
2023/04/13	8	116.81	1	117.50	116.50	7	2,975	0.24%
2023/04/12	0	117.50	2	117.50	118.00	-2	2,999	-0.07%
2023/04/11	0.2	119.00	5	118.00	118.00	-4.8	3,017	-0.16%
2023/04/10	0.5	119.00	101	118.53	118.00	-100.5	3,041	-3.30%	大賣/
2023/04/07	1	119.00	1	120.50	119.00	0	3,056	0.00%
2023/04/06	6	120.33	4.3	120.07	119.00	1.7	3,093	0.05%
2023/03/31	3.1	117.84	0	0.00	118.50	3.1	3,015	0.10%
2023/03/30	1.1	118.00	5	118.10	117.50	-3.9	3,007	-0.13%
2023/03/29	11	114.95	0	0.00	114.50	11	2,987	0.37%
2023/03/28	21	116.52	15	117.17	115.50	6	3,026	0.20%
2023/03/27	13	116.92	3	117.50	118.00	10	3,066	0.33%
2023/03/24	28	118.13	10	119.10	117.50	18	3,090	0.58%
2023/03/23	38	117.61	7	118.50	118.00	31	3,153	0.98%
2023/03/22	6	117.92	9	117.50	117.50	-3	3,156	-0.09%
2023/03/21	2	115.50	11	114.95	115.00	-9	3,163	-0.28%
2023/03/20	0	0.00	5	112.50	112.50	-5	3,217	-0.16%
2023/03/17	0	0.00	5	110.80	111.50	-5	3,346	-0.15%
2023/03/16	6	109.58	1	109.50	108.50	5	3,455	0.14%
2023/03/15	8	112.31	5	113.00	111.50	3	3,767	0.08%
2023/03/14	4	111.50	0	0.00	111.50	4	4,411	0.09%
2023/03/13	6.1	110.54	8	110.94	112.00	-1.9	4,780	-0.04%
2023/03/10	17	113.91	1	113.50	113.50	16	5,000	0.32%
2023/03/09	11	117.95	5.1	118.19	116.50	5.9	5,035	0.12%
2023/03/08	5	118.60	7	118.36	119.50	-2	5,062	-0.04%
2023/03/07	3	117.50	0	0.00	117.50	3	5,042	0.06%
2023/03/06	0	0.00	1	117.00	117.50	-1	5,055	-0.02%
2023/03/03	2	114.00	1	113.50	114.00	1	5,048	0.02%
2023/03/02	0.1	114.00	0	0.00	113.50	0.1	5,088	0.00%
2023/03/01	1	114.50	2	114.00	114.50	-1	5,122	-0.02%
2023/02/24	1	114.50	0	0.00	114.00	1	5,151	0.02%
2023/02/23	1	115.00	9	116.56	116.50	-8	5,169	-0.15%
2023/02/22	3.1	114.52	2	115.00	114.50	1.1	5,250	0.02%
2023/02/21	1	116.50	2	116.25	116.50	-1	5,353	-0.02%
2023/02/20	1.2	115.25	2	116.50	115.50	-0.8	5,685	-0.01%
2023/02/17	0	0.00	6	116.00	115.50	-6	6,023	-0.10%
2023/02/16	2	114.00	2	114.50	116.00	0	6,122	0.00%
2023/02/15	5.1	114.31	4	114.25	114.00	1.1	6,311	0.02%
2023/02/14	1	117.00	2	117.50	116.50	-1	6,328	-0.02%
2023/02/13	0.1	117.50	0	0.00	116.50	0.1	6,400	0.00%
2023/02/10	3	117.50	1	117.00	116.50	2	6,531	0.03%
2023/02/09	1.3	118.85	3	120.00	118.50	-1.7	6,600	-0.03%
2023/02/08	7.1	120.44	5	120.10	120.00	2.1	6,648	0.03%
2023/02/07	1	118.00	0	0.00	118.00	1	6,735	0.01%
2023/02/06	0	0.00	0	118.00	117.00	0	6,744	0.00%
2023/02/03	0	122.00	5	121.60	120.50	-5	6,767	-0.07%
2023/02/02	6	121.50	2	121.25	121.50	4	6,784	0.06%
2023/02/01	1	120.00	3	121.00	121.00	-2	6,831	-0.03%
2023/01/31	2	118.75	2.2	118.50	119.00	-0.2	6,863	0.00%
2023/01/30	12.1	119.46	12	119.46	119.00	0.1	6,880	0.00%
2023/01/17	5	116.50	5	116.30	116.00	0	6,802	0.00%
2023/01/13	12	116.04	17	116.88	114.00	-5	6,758	-0.07%
2023/01/12	2	113.25	2	115.00	113.50	0	6,587	0.00%
2023/01/11	33	116.47	40	117.98	115.00	-7	6,554	-0.11%
2023/01/10	29	115.89	27.2	115.55	115.50	1.8	6,386	0.03%
2023/01/09	3	108.34	3	108.67	108.50	0	6,195	0.00%
2023/01/06	1	106.00	1	107.00	107.00	0	6,267	0.00%
2023/01/05	0.1	106.00	0	0.00	105.50	0.1	6,333	0.00%
2023/01/04	2	107.50	2	107.50	107.00	0	6,378	0.00%
2023/01/03	1	105.50	2	107.75	108.00	-1	6,445	-0.02%
2022/12/30	7	105.86	7	106.43	105.50	0	6,458	0.00%
2022/12/29	4	105.25	4.2	103.74	105.00	-0.2	6,481	0.00%
2022/12/28	5	105.40	4	104.75	104.50	1	6,519	0.02%
2022/12/27	4	108.13	2	108.50	108.50	2	6,527	0.03%
2022/12/26	8	106.63	6.1	107.00	106.50	2	6,530	0.03%
2022/12/23	1	109.00	0.1	109.50	109.50	1	6,555	0.01%
2022/12/22	1	113.00	0	0.00	111.00	1	6,601	0.02%
2022/12/20	4	111.63	4	112.75	110.50	0	6,711	0.00%
2022/12/19	3.1	114.32	7	115.57	114.00	-3.9	6,741	-0.06%
2022/12/16	5	118.10	2	118.00	118.00	3	6,762	0.04%
2022/12/15	7	123.14	6	122.42	122.00	1	6,774	0.01%
2022/12/14	1	119.00	1	119.00	119.00	0	6,762	0.00%
2022/12/13	4	119.50	5	118.70	117.00	-1	6,759	-0.01%
2022/12/12	5	119.00	6.2	119.39	119.50	-1.2	6,763	-0.02%
2022/12/09	1	125.00	2.3	124.48	122.50	-1.3	6,803	-0.02%
2022/12/08	7	123.14	3	123.00	126.00	4	6,708	0.06%
2022/12/07	26	126.56	40.2	126.53	124.50	-14.2	6,626	-0.21%
2022/12/06	84.3	130.07	83	130.33	129.50	1.3	6,332	0.02%
2022/12/05	16.1	124.06	42.4	124.97	128.00	-26.2	5,752	-0.46%
2022/12/02	29.1	116.41	19	116.16	116.50	10.1	5,433	0.19%
2022/12/01	7	113.79	5	114.20	112.50	2	5,276	0.04%
2022/11/30	13.1	112.62	10.5	112.19	112.00	2.6	5,286	0.05%
2022/11/29	4	110.00	3	109.83	110.50	1	5,306	0.02%
2022/11/28	1	108.00	6	108.33	110.50	-5	5,344	-0.09%
2022/11/25	5	110.80	1	112.00	109.00	4	5,373	0.07%
2022/11/24	1	110.50	2	110.50	111.00	-1	5,387	-0.02%
2022/11/23	4.6	110.28	6	110.00	109.00	-1.4	5,435	-0.03%
2022/11/22	5.4	108.95	2	109.00	109.50	3.4	5,487	0.06%
2022/11/21	10.1	109.41	1	109.50	110.00	9.1	5,570	0.16%
2022/11/18	11	111.64	2	110.00	109.50	9	5,596	0.16%
2022/11/17	26	112.04	9	111.56	111.50	17	5,605	0.30%
2022/11/16	52	117.55	30	116.28	114.50	22	5,749	0.38%
2022/11/15	32.4	116.61	20.3	116.81	118.50	12.1	5,903	0.21%
2022/11/14	7.2	107.38	5	107.20	108.50	2.2	6,462	0.03%
2022/11/11	25.2	110.12	22	109.82	109.50	3.2	6,767	0.05%
2022/11/10	8	104.62	9	104.28	103.50	-1	6,655	-0.01%
2022/11/09	4.1	107.38	3	107.17	107.50	1.1	6,849	0.02%
2022/11/08	7	109.36	8	107.75	106.50	-1	6,861	-0.01%
2022/11/07	1	104.00	5	106.60	107.00	-4	6,859	-0.06%
2022/11/04	4	104.00	3	103.50	103.00	1	6,958	0.01%
2022/11/03	15	105.77	13	105.85	105.50	2	6,921	0.03%
2022/11/02	1	103.50	1	104.00	104.00	0	6,917	0.00%
2022/11/01	1.1	103.00	3	102.83	103.50	-1.9	6,991	-0.03%
2022/10/31	4	101.38	6	101.42	102.00	-2	7,145	-0.03%
2022/10/28	10	102.39	12	103.71	98.80	-2	7,196	-0.03%
2022/10/27	14	105.00	11	104.55	104.50	3	7,198	0.04%
2022/10/25	1	102.00	0	0.00	100.50	1	7,310	0.01%
2022/10/24	3	104.50	2	105.00	103.00	1	7,471	0.01%
2022/10/21	1	100.50	2.3	101.11	100.00	-1.3	8,019	-0.02%
2022/10/20	1.1	101.59	1	102.50	102.00	0.1	8,357	0.00%
2022/10/19	0	0.00	3	105.17	104.50	-3	8,454	-0.04%
2022/10/18	6	104.75	1	104.50	105.00	5	8,568	0.06%
2022/10/17	0	0.00	1.1	101.12	105.50	-1.1	8,650	-0.01%
2022/10/14	7	109.21	8	109.37	106.50	-1	8,812	-0.01%
2022/10/13	2	107.75	3	107.00	105.00	-1	9,193	-0.01%
2022/10/12	6	110.92	9	110.56	110.00	-3	9,298	-0.03%
2022/10/11	1	113.48	2	112.25	111.00	-1	9,819	-0.01%
2022/10/07	1	120.50	0	0.00	118.00	1	10,117	0.01%
2022/10/06	4	119.62	3	119.67	120.00	1	10,280	0.01%
2022/10/05	2	123.99	2	124.25	120.50	0	10,373	0.00%
2022/10/04	8	123.75	8	124.13	122.50	0	10,402	0.00%
2022/10/03	2	123.50	2	121.50	122.00	0	10,570	0.00%
2022/09/30	1	116.50	2	117.75	121.00	-1	10,800	-0.01%
2022/09/29	6.3	122.92	10	122.15	120.00	-3.7	11,111	-0.03%
2022/09/28	4	126.25	6.1	123.74	121.50	-2.1	11,444	-0.02%
2022/09/27	9.1	127.78	4	125.63	129.50	5.1	11,691	0.04%
2022/09/26	10	127.60	5	126.90	125.50	5	11,933	0.04%
2022/09/23	3	131.50	2	132.75	131.50	1	12,194	0.01%
2022/09/22	12	136.00	12	135.21	137.00	0	12,357	0.00%
2022/09/21	13.1	135.96	14	135.96	136.00	-1	12,683	-0.01%
2022/09/20	5.1	137.74	4	138.63	139.50	1.1	12,963	0.01%
2022/09/19	1	137.00	2	137.00	138.50	-1	13,414	-0.01%
2022/09/16	12.5	139.20	15	139.80	139.00	-2.5	13,909	-0.02%
2022/09/15	5.4	147.22	7	145.79	143.50	-1.6	14,291	-0.01%
2022/09/14	1	145.00	2	144.75	147.50	-1	14,827	-0.01%
2022/09/13	3.1	150.12	3	149.50	147.00	0.1	15,438	0.00%
2022/09/12	3	150.83	7	149.64	148.50	-4	15,804	-0.03%
2022/09/08	7	146.57	10	145.80	145.50	-3	16,185	-0.02%
2022/09/07	6	144.92	18.1	144.20	146.00	-12.1	16,577	-0.07%
2022/09/06	4.1	152.72	5	150.80	147.00	-1	16,835	-0.01%
2022/09/05	11	153.50	2	152.75	151.00	9	17,215	0.05%
2022/09/02	5	157.60	4	156.88	158.50	1	17,592	0.01%
2022/09/01	6	156.75	31	157.60	154.00	-25	18,264	-0.14%
2022/08/31	35.1	158.35	9	157.56	159.00	26.1	18,776	0.14%
2022/08/30	10	159.50	13	158.46	158.00	-3	19,327	-0.02%
2022/08/29	11.2	155.14	8	155.25	158.00	3.2	19,447	0.02%
2022/08/26	19.1	157.98	21.2	157.91	156.50	-2.2	19,644	-0.01%
2022/08/25	33.6	157.46	30	156.88	156.00	3.6	19,934	0.02%
2022/08/24	22	156.32	24	155.17	155.50	-2	20,559	-0.01%
2022/08/23	47.2	156.30	43	156.80	156.50	4.2	20,692	0.02%
2022/08/22	79.4	164.25	59.4	162.65	156.00	20	21,150	0.09%
2022/08/19	58.3	173.33	82.3	174.64	169.50	-24	21,321	-0.11%
2022/08/18	51.3	162.37	40	165.12	166.50	11.2	21,158	0.05%
2022/08/17	19	157.24	16	156.53	156.00	3	20,986	0.01%
2022/08/16	14.2	158.42	40	158.44	157.50	-25.8	20,913	-0.12%
2022/08/15	4	154.88	4.2	154.86	155.00	-0.2	20,700	0.00%
2022/08/12	20	155.90	19	155.24	153.50	1	20,653	0.00%
2022/08/11	25	155.80	24	156.15	157.00	1	20,567	0.00%
2022/08/10	4	149.63	2	151.00	151.00	2	20,427	0.01%
2022/08/09	14	150.47	10	150.25	152.00	4	20,433	0.02%
2022/08/08	8	154.06	3	153.50	153.50	5	20,395	0.02%
2022/08/05	40	157.84	40	156.66	153.50	0	20,376	0.00%
2022/08/04	4	151.50	2	151.50	153.00	2	20,254	0.01%
2022/08/03	4	150.38	1	151.50	151.50	3	20,271	0.01%
2022/08/02	8	152.25	16	150.19	153.00	-8	20,262	-0.04%
2022/08/01	10	153.00	3	154.50	152.50	7	20,187	0.03%
2022/07/29	32	158.42	34	159.43	157.00	-2	20,124	-0.01%
2022/07/28	95	157.85	93	159.59	155.50	2	20,179	0.01%
2022/07/27	30	159.87	28	161.23	157.50	2	19,639	0.01%
2022/07/26	11	157.82	10	158.60	160.00	1	19,417	0.01%
2022/07/25	21	158.52	22	158.16	160.50	-1	19,550	-0.01%
2022/07/22	11	157.09	1.4	158.46	157.00	9.7	19,473	0.05%
2022/07/21	12	157.92	18	158.11	158.50	-6	19,390	-0.03%
2022/07/20	64.1	156.77	52	156.70	155.50	12.1	19,200	0.06%
2022/07/19	117	149.85	118.2	148.65	149.50	-1.2	18,785	-0.01%	大買/大賣/
2022/07/18	53.2	148.90	44.1	149.41	148.50	9.1	18,643	0.05%
2022/07/15	24.1	140.09	25	141.98	145.50	-1	18,082	-0.01%
2022/07/14	13	128.69	16	130.81	132.50	-3	17,735	-0.02%
2022/07/13	9.2	130.26	5	132.40	128.50	4.2	17,598	0.02%
2022/07/12	9	131.72	10	129.45	127.50	-1	17,525	-0.01%
2022/07/11	35	139.53	33	138.05	133.00	2	17,610	0.01%
2022/07/08	66	136.91	56	136.20	134.50	10	17,815	0.06%
2022/07/07	32.3	132.91	48	133.35	135.00	-15.8	17,719	-0.09%
2022/07/06	55	136.72	47.1	134.32	132.50	7.9	17,431	0.05%
2022/07/05	42	144.70	75	145.55	142.50	-33	17,132	-0.19%
2022/07/04	21.1	139.18	20	139.90	141.50	1.1	16,904	0.01%
2022/07/01	89	143.41	46	143.43	137.00	43	16,782	0.26%
2022/06/30	122	146.14	121	144.69	146.00	1	16,742	0.01%	大買/大賣/
2022/06/29	143.1	152.13	154	151.61	153.50	-10.9	16,684	-0.07%	大買/大賣/
2022/06/28	129	156.59	129	156.91	157.00	0	16,432	0.00%	大買/大賣/
2022/06/27	119	158.18	145	156.01	160.00	-26	16,334	-0.16%	大買/大賣/
2022/06/24	111	152.45	115.1	157.02	152.00	-4.1	15,975	-0.03%	大買/大賣/
2022/06/23	53	157.66	47	157.99	158.50	6	15,563	0.04%
2022/06/22	119.2	162.24	105	159.74	156.50	14.2	15,405	0.09%	大買/大賣/
2022/06/21	53	168.40	51	166.47	173.50	2	15,188	0.01%
2022/06/20	29	161.09	30	161.13	158.00	-1	15,214	-0.01%
2022/06/17	31	156.44	36	158.26	161.50	-5	14,910	-0.03%
2022/06/16	67	162.21	61	163.20	155.00	6	14,614	0.04%
2022/06/15	21	162.17	19	161.24	159.00	2	14,474	0.01%
2022/06/14	30	165.58	29	164.41	167.50	1	14,691	0.01%
2022/06/13	143	166.39	141	166.61	165.50	2	14,454	0.01%	大買/大賣/
2022/06/10	175	167.16	183.2	166.99	168.50	-8.2	14,155	-0.06%	大買/大賣/
2022/06/09	83.2	159.47	94.8	159.17	164.50	-11.6	13,668	-0.08%
2022/06/08	117	154.97	115	153.56	156.50	2	13,328	0.02%	大買/大賣/
2022/06/07	24	146.75	23	147.30	147.00	1	12,870	0.01%
2022/06/06	19.4	149.92	21	148.43	147.00	-1.7	12,717	-0.01%
2022/06/02	31	158.32	35.4	156.02	152.00	-4.3	12,513	-0.03%
2022/06/01	143.6	168.47	138.1	161.55	165.00	5.5	12,187	0.05%	大買/大賣/
2022/05/31	56	157.87	56	158.95	156.50	0	11,556	0.00%
2022/05/30	167.1	155.68	157.1	156.11	156.50	10	11,610	0.09%	大買/大賣/
2022/05/27	43.1	147.14	97.3	145.26	152.50	-54.2	11,510	-0.47%
2022/05/26	122	142.87	92.5	141.09	139.00	29.5	11,016	0.27%	大買/
2022/05/25	29	135.57	28	134.64	136.50	1	10,389	0.01%
2022/05/24	2	130.00	1	128.00	127.50	1	10,226	0.01%
2022/05/23	3	129.67	4	130.25	130.00	-1	10,234	-0.01%
2022/05/20	4	127.75	4	127.88	128.00	0	10,258	0.00%
2022/05/19	2	128.00	1	126.50	130.00	1	10,290	0.01%
2022/05/18	2.1	130.00	1	131.00	129.00	1.1	10,509	0.01%
2022/05/17	3	129.33	2	129.50	131.50	1	11,050	0.01%
2022/05/16	7	130.93	3.2	130.94	129.50	3.8	11,139	0.03%
2022/05/13	5	129.90	4	130.25	130.50	1	11,084	0.01%
2022/05/12	3	129.00	2	130.50	126.00	1	11,033	0.01%
2022/05/11	9	129.89	11	130.59	130.50	-2	10,955	-0.02%
2022/05/10	3	124.83	7	124.14	128.50	-4	10,868	-0.04%
2022/05/09	3	124.50	3	123.17	122.50	0	10,857	0.00%
2022/05/06	3.1	125.00	7	125.14	127.00	-3.9	10,826	-0.04%
2022/05/05	29.1	135.19	37	135.04	129.00	-7.9	10,808	-0.07%
2022/05/04	26	130.56	18	129.86	129.50	8	10,562	0.08%
2022/05/03	19	130.76	14.1	130.14	130.50	5	10,533	0.05%
2022/04/29	18	130.08	35	130.54	129.50	-17	10,430	-0.16%
2022/04/28	2	124.00	2	126.00	122.00	0	10,221	0.00%
2022/04/27	107	117.92	16	120.16	123.00	91	10,181	0.89%	大買/
2022/04/26	6	120.00	7	120.43	123.00	-1	10,165	-0.01%
2022/04/25	6	121.00	3	120.50	121.00	3	10,151	0.03%
2022/04/22	2	125.25	103	124.85	126.50	-101	10,189	-0.99%	大賣/鉅額交易
2022/04/21	2	127.25	3	127.17	127.00	-1	10,365	-0.01%
2022/04/20	2.1	126.48	3	128.00	126.00	-0.9	10,455	-0.01%
2022/04/19	14	129.04	8	130.13	127.00	6	10,748	0.06%
2022/04/18	12	129.25	7	129.93	128.00	5	10,787	0.05%
2022/04/15	24	132.33	46	130.96	129.00	-22	10,867	-0.20%
2022/04/14	76	135.37	45	135.10	136.50	31	10,851	0.29%
2022/04/13	18.1	129.82	14	129.25	131.50	4.1	10,840	0.04%
2022/04/12	15	124.57	18	125.25	124.00	-3	10,949	-0.03%
2022/04/11	16.1	132.30	15	128.67	126.00	1.1	11,079	0.01%
2022/04/08	5	131.30	11	131.45	130.50	-6	11,335	-0.05%
2022/04/07	6	132.25	14	132.82	128.50	-8	12,489	-0.06%
2022/04/06	39	133.36	48	133.42	133.00	-9	13,046	-0.07%
2022/04/01	20	129.58	6	129.17	131.00	14	13,093	0.11%
2022/03/31	13	130.23	16	128.69	127.00	-3	13,150	-0.02%
2022/03/30	37	130.84	35	130.01	128.50	2	13,116	0.02%
2022/03/29	17	125.41	16.1	124.37	126.50	1	12,990	0.01%
2022/03/28	8.7	122.91	11	122.86	125.00	-2.3	12,869	-0.02%
2022/03/25	36	129.28	25	127.54	126.50	11	12,746	0.09%
2022/03/24	26	133.19	21	134.10	136.50	5	12,427	0.04%
2022/03/23	77	131.14	84	132.62	133.00	-7	12,120	-0.06%
2022/03/22	15	123.63	16	122.22	124.50	-1	11,520	-0.01%
2022/03/21	13	124.04	13	124.58	122.50	0	11,590	0.00%
2022/03/18	33	126.47	38	125.20	126.50	-5	11,758	-0.04%
2022/03/17	36	125.68	67	127.63	129.00	-31	11,634	-0.27%
2022/03/16	41.3	118.12	34.8	119.38	117.50	6.6	11,082	0.06%
2022/03/15	14	118.82	6	118.92	118.00	8	10,879	0.07%
2022/03/14	21	120.17	22	120.30	119.00	-1	10,760	-0.01%
2022/03/11	17	118.65	17.4	117.73	120.50	-0.4	10,544	0.00%
2022/03/10	14	115.71	11.4	116.86	119.50	2.7	10,381	0.03%
2022/03/09	1	108.50	0	0.00	109.00	1	10,312	0.01%
2022/03/08	8	109.94	8.2	110.83	108.00	-0.2	10,292	0.00%
2022/03/07	26.1	111.82	21	110.62	110.00	5.1	10,217	0.05%
2022/03/04	7.2	115.53	0.1	116.00	114.50	7.1	10,165	0.07%
2022/03/03	31.4	119.91	42	119.48	117.50	-10.6	10,131	-0.10%
2022/03/02	148.6	119.08	118	118.47	119.00	30.6	9,904	0.31%	大買/大賣/
2022/03/01	10	114.55	11	115.96	116.50	-1	9,357	-0.01%
2022/02/25	3	109.17	0	0.00	106.00	3	9,276	0.03%
2022/02/24	11	108.09	13	108.88	107.50	-2	9,192	-0.02%
2022/02/23	1	108.50	1	110.00	110.00	0	9,169	0.00%
2022/02/22	2	108.00	2	107.50	108.50	0	9,219	0.00%
2022/02/21	11	112.50	10	112.50	112.00	1	9,299	0.01%
2022/02/18	8	115.75	10	115.25	116.50	-2	9,358	-0.02%
2022/02/17	55.5	115.22	62	115.17	114.50	-6.5	9,193	-0.07%
2022/02/16	4	106.13	8.5	108.74	110.50	-4.5	8,709	-0.05%
2022/02/15	6	103.00	6	101.00	100.50	0	8,620	0.00%
2022/02/14	0	0.00	1	99.10	98.20	-1	8,615	-0.01%
2022/02/11	1	101.50	0	0.00	101.50	1	8,628	0.01%
2022/02/10	2	101.75	0	0.00	101.50	2	8,653	0.02%
2022/02/09	7	104.93	11	105.64	104.00	-4	8,699	-0.05%
2022/02/08	6	100.17	7	101.00	101.00	-1	8,774	-0.01%
2022/02/07	6	100.25	20	99.31	101.00	-14	8,836	-0.16%
2022/01/26	3	97.90	4	98.43	97.50	-1	8,818	-0.01%
2022/01/25	2	99.10	0	0.00	97.50	2	8,976	0.02%
2022/01/24	2	100.00	0	0.00	100.00	2	9,049	0.02%
2022/01/21	4	101.25	1.1	102.59	100.50	2.9	9,032	0.03%
2022/01/20	1	105.00	0	0.00	103.50	1	9,017	0.01%
2022/01/19	2	104.50	1	104.00	104.00	1	9,011	0.01%
2022/01/18	11	105.82	11	106.50	105.00	0	9,003	0.00%
2022/01/17	27	105.94	26	106.15	107.00	1	8,986	0.01%
2022/01/14	39	106.64	39	107.53	106.00	0	8,905	0.00%
2022/01/13	8	108.69	19	109.55	107.00	-11	8,728	-0.13%
2022/01/12	72	113.13	49.1	112.74	113.00	22.9	8,614	0.27%
2022/01/11	10	106.45	8	106.50	109.50	2	8,288	0.02%
2022/01/10	12	111.29	16	111.63	109.50	-4	8,197	-0.05%
2022/01/07	25	108.70	22	109.70	108.50	3	8,062	0.04%
2022/01/06	60	113.19	60	113.36	113.00	0	7,903	0.00%
2022/01/05	46.2	112.56	22	112.27	111.00	24.2	7,499	0.32%
2022/01/04	23	114.78	20	116.28	117.50	3	7,220	0.04%
2022/01/03	34	118.47	67	117.07	115.00	-33	6,971	-0.47%
2021/12/30	228	122.12	211	122.50	121.00	17	6,606	0.26%	大買/大賣/
2021/12/29	105	113.25	116.1	112.91	117.50	-11.1	5,374	-0.21%	大買/大賣/
2021/12/28	25	103.75	50.1	104.77	107.00	-25.1	4,631	-0.54%
2021/12/27	28	98.53	34	98.66	97.60	-6	4,301	-0.14%
2021/12/24	11	94.65	0	0.00	94.70	11	4,089	0.27%
2021/12/23	18	95.02	9	94.69	95.20	9	4,008	0.22%
2021/12/22	1	90.70	0	0.00	90.60	1	3,909	0.03%
2021/12/21	1	89.20	2.2	91.32	91.60	-1.2	3,918	-0.03%
2021/12/20	12	89.46	15	89.85	89.10	-3	3,924	-0.08%
2021/12/17	2.3	89.39	0	0.00	89.00	2.3	3,952	0.06%
2021/12/16	9.1	91.88	11	92.29	91.30	-1.9	4,028	-0.05%
2021/12/15	36	92.75	29	92.53	91.70	7	4,022	0.17%
2021/12/14	27	96.31	24.2	96.26	98.50	2.8	4,015	0.07%
2021/12/13	8	94.65	15	97.79	99.10	-7	3,715	-0.19%
2021/12/10	1	90.20	1	90.10	90.10	0	3,533	0.00%
2021/12/09	3	90.00	0	90.30	90.20	3	3,520	0.08%
2021/12/08	1	90.00	9	90.20	89.50	-8	3,497	-0.23%
2021/12/07	3.1	88.85	0	0.00	87.80	3.1	3,439	0.09%
2021/12/06	12	90.60	0	90.70	89.50	12	3,410	0.35%
2021/12/03	7	90.19	5	90.14	89.60	2	3,342	0.06%
2021/12/02	1	88.70	1	88.90	88.70	0	3,262	0.00%
2021/12/01	1	88.20	0	0.00	88.50	1	3,258	0.03%
2021/11/30	3	89.00	0	0.00	88.10	3	3,278	0.09%
2021/11/29	2	86.60	3	85.53	86.30	-1	3,343	-0.03%
2021/11/26	4.5	90.52	1	89.70	87.50	3.5	3,310	0.11%
2021/11/25	68	91.44	63	89.36	89.00	5	3,250	0.15%
2021/11/24	1	91.81	2	91.85	91.70	-1	3,232	-0.03%
2021/11/23	1	87.00	5	86.14	86.90	-4	3,225	-0.12%
2021/11/22	2.5	88.98	6	89.15	87.70	-3.5	3,343	-0.10%
2021/11/19	5	91.12	5.5	91.38	91.00	-0.5	3,311	-0.02%
2021/11/18	8.1	91.80	13.4	90.80	88.80	-5.3	3,220	-0.16%
2021/11/17	10	89.69	9	89.62	90.50	1	3,066	0.03%
2021/11/16	11	88.41	5	88.98	89.60	6	2,926	0.21%
2021/11/15	13.4	87.18	4	87.23	88.00	9.4	2,818	0.33%
2021/11/12	0	0.00	3	83.87	83.20	-3	2,711	-0.11%
2021/11/11	1.1	84.32	13	83.38	83.30	-11.9	2,670	-0.45%
2021/11/10	6	83.70	6	82.83	83.50	0	2,646	0.00%
2021/11/09	1	83.80	2	84.00	85.00	-1	2,599	-0.04%
2021/11/08	6	84.97	5	84.66	84.10	1	2,556	0.04%
2021/11/05	18	85.63	15.2	86.34	86.20	2.8	2,471	0.11%
2021/11/04	11	83.72	9	83.69	82.50	2	2,307	0.09%
2021/11/03	1	79.90	5	78.76	79.60	-4	2,218	-0.18%
2021/11/02	46	81.44	52	82.22	79.00	-6	2,168	-0.28%
2021/11/01	5	79.48	56	78.95	79.20	-51	1,991	-2.56%
2021/10/29	0	0.00	2	74.90	75.60	-2	1,882	-0.11%
2021/10/28	2	74.80	61.1	74.57	75.10	-59.1	1,848	-3.20%
2021/10/27	1	74.88	1	73.50	73.00	0	1,809	0.00%
2021/10/26	2	74.30	55	73.90	74.00	-53	1,772	-2.99%
2021/10/25	2	72.25	9	72.77	72.20	-7	1,720	-0.41%
2021/10/22	2	72.65	0	0.00	72.60	2	1,715	0.12%
2021/10/21	9	73.09	7	73.57	71.90	2	1,699	0.12%
2021/10/08	1	67.80	0	0.00	67.70	1	1,620	0.06%
2021/10/05	0	0.00	1	66.10	69.10	-1	1,661	-0.06%
2021/10/04	0	0.00	3	68.20	67.20	-3	1,644	-0.18%
2021/10/01	3	70.60	5.1	69.10	69.40	-2.1	1,626	-0.13%
2021/09/30	2	71.00	4	71.08	72.10	-2	1,597	-0.13%
2021/09/29	6	72.77	7	71.50	71.10	-1	1,586	-0.06%
2021/09/28	1	72.10	3	71.73	72.80	-2	1,546	-0.13%
2021/09/27	9	71.97	7	71.99	71.40	2	1,519	0.13%
2021/09/24	5.1	72.20	2	72.55	72.80	3.1	1,489	0.21%
2021/09/23	8	73.00	6.2	73.03	72.90	1.8	1,435	0.13%
2021/09/22	12	70.81	5	70.74	70.10	7	1,308	0.53%
2021/09/17	23.2	72.02	114.1	72.08	72.80	-90.9	1,241	-7.32%	大賣/
2021/09/16	0	0.00	2	70.00	70.80	-2	1,079	-0.19%
2021/09/15	5	67.60	0	0.00	67.50	5	1,055	0.47%
2021/09/10	0	0.00	1	68.60	68.50	-1	1,038	-0.10%
2021/09/09	1	67.70	2	68.40	68.00	-1	1,039	-0.10%
2021/09/08	1	67.60	6	67.63	67.60	-5	1,034	-0.48%
2021/09/06	0.1	71.00	5	70.64	70.00	-4.9	1,009	-0.49%
2021/09/03	10	72.82	2	72.70	72.30	8	972	0.82%
2021/09/02	190	71.99	2	73.20	73.90	188	928	20.26%	大買/鉅額交易
2021/09/01	1	71.20	2	71.15	71.30	-1	821	-0.12%
2021/08/31	2	70.65	0	0.00	70.80	2	806	0.25%
2021/08/30	85	71.59	0	0.00	70.90	85	796	10.67%
2021/08/27	2	70.60	3	70.60	70.20	-1	736	-0.14%
2021/08/26	12	70.13	18	70.01	70.90	-6	650	-0.92%
2021/08/25	1	64.30	1	64.90	67.80	0	496	0.00%
2021/08/24	0	0.00	10	64.30	64.30	-10	475	-2.10%
2021/08/18	3	63.47	2	64.00	64.40	1	474	0.21%
2021/08/16	1	65.10	0	0.00	65.30	1	470	0.21%
2021/08/13	1	65.70	0	0.00	65.70	1	468	0.21%
2021/08/11	3	65.47	0	0.00	65.60	3	469	0.64%
2021/08/10	5	65.64	0	0.00	65.80	5	474	1.05%
2021/08/09	1	66.50	0	0.00	66.70	1	486	0.21%
2021/08/06	2	68.15	3	68.20	67.70	-1	492	-0.20%
2021/08/05	7	69.21	0	0.00	68.60	7	503	1.39%
2021/08/03	0.5	68.00	0	0.00	68.60	0.5	534	0.09%
2021/08/02	3	66.80	1	69.00	68.50	2	537	0.37%
2021/07/29	0	0.00	1	65.50	65.40	-1	530	-0.19%
2021/07/28	1	65.90	3	66.00	65.30	-2	536	-0.37%
2021/07/27	4	69.53	0	0.00	69.40	4	538	0.74%
2021/07/22	0	0.00	0	70.30	70.60	0	550	0.00%
2021/07/21	0	0.00	1	68.70	68.60	-1	544	-0.18%
2021/07/20	1	69.00	0	0.00	69.20	1	550	0.18%
2021/07/19	0	0.00	1	70.30	70.10	-1	555	-0.18%
2021/07/16	0	0.00	0.1	70.70	70.40	-0.1	592	-0.02%
2021/07/15	0.1	70.70	0	0.00	70.40	0.1	607	0.02%
2021/07/14	0	0.00	0	73.20	70.80	0	663	0.00%
2021/06/02	0	65.70	0	0.00	64.70	0	1,088	0.00%
2021/05/28	0	0.00	3	64.00	64.20	-3	1,217	-0.25%
2021/05/21	0	0.00	1	62.50	62.40	-1	1,277	-0.08%
2021/05/18	0	0.00	1	61.60	62.40	-1	1,293	-0.08%
2021/05/17	0	0.00	1	59.90	58.50	-1	1,291	-0.08%
2021/05/14	3	62.30	0	0.00	61.50	3	1,279	0.23%
2021/05/12	1	61.00	2	61.75	61.90	-1	1,266	-0.08%
2021/05/07	1	68.20	0	0.00	68.80	1	1,244	0.08%
2021/05/06	0	0.00	0.1	69.20	68.10	-0.1	1,244	-0.01%
2021/05/05	0.1	68.40	0	0.00	68.50	0.1	1,245	0.01%
2021/05/04	1	68.90	1	69.40	69.40	0	1,245	0.00%
2021/05/03	1	71.00	1	71.14	70.80	0	1,231	0.00%
2021/04/29	1	75.20	0	0.00	72.50	1	1,224	0.08%
2021/04/28	1	73.90	0	0.00	74.40	1	1,217	0.08%
2021/04/27	0	0.00	1	74.10	74.10	-1	1,232	-0.08%
2021/04/23	1	74.90	1	75.40	75.20	0	1,258	0.00%
2021/04/22	5	76.70	11	77.08	74.90	-6	1,289	-0.47%
2021/04/21	6	78.17	0	0.00	78.30	6	1,282	0.47%
2021/04/20	3	79.30	4	77.68	77.40	-1	1,378	-0.07%
2021/04/19	13	78.52	3	75.97	78.50	10	1,378	0.73%
2021/04/16	2	75.31	1	74.50	75.20	1	1,368	0.08%
2021/04/13	0	0.00	15	73.30	72.60	-15	1,332	-1.13%
2021/04/12	3	74.43	2.1	74.86	74.00	0.9	1,322	0.07%
2021/04/09	2	73.10	2	74.40	73.00	0	1,302	0.00%
2021/04/08	19	74.39	4.4	74.05	74.80	14.6	1,279	1.14%
2021/04/07	2	72.20	0	0.00	71.50	2	1,240	0.16%
2021/04/06	3	71.80	10	71.50	71.70	-7	1,219	-0.57%
2021/04/01	11	72.63	2	71.90	72.10	9	1,212	0.74%
2021/03/24	0	0.00	1	70.00	70.00	-1	1,499	-0.07%
2021/03/19	0	0.00	1	69.70	69.20	-1	1,563	-0.06%
2021/03/16	1	70.50	0	0.00	70.30	1	1,650	0.06%
2021/03/15	0	0.00	9	69.70	70.00	-9	1,669	-0.54%
2021/03/12	1	69.90	0	0.00	69.80	1	1,733	0.06%
2021/03/11	1	70.70	0	0.00	70.20	1	1,755	0.06%
2021/03/10	1	71.10	0	0.00	70.70	1	1,761	0.06%
2021/03/09	0	0.00	0.1	71.00	71.30	-0.1	1,815	0.00%
2021/03/05	0	0.00	2	71.50	71.80	-2	1,775	-0.11%
2021/03/04	2	71.75	2	71.50	71.40	0	1,759	0.00%
2021/03/03	0	0.00	2	71.00	69.80	-2	1,697	-0.12%
2021/03/02	0	0.00	2	68.60	67.90	-2	1,651	-0.12%
2021/02/26	0	0.00	3	69.10	69.00	-3	1,643	-0.18%
2021/02/25	1	69.60	5	69.20	69.40	-4	1,633	-0.24%
2021/02/24	6	69.70	0	0.00	68.80	6	1,620	0.37%
2021/02/23	2	68.60	0	0.00	69.10	2	1,598	0.13%
2021/02/17	0	0.00	1	66.00	66.20	-1	1,571	-0.06%
2021/02/01	0.1	63.00	0	0.00	64.20	0.1	1,557	0.00%
2021/01/26	0	0.00	2	66.80	66.90	-2	1,524	-0.13%
2021/01/25	5	66.48	0	0.00	66.50	5	1,518	0.33%
2021/01/20	0	0.00	40	66.75	66.30	-40	1,493	-2.68%
2021/01/19	10	68.87	6	68.88	68.40	4	1,473	0.27%
2021/01/18	6	69.75	5	69.62	69.00	1	1,452	0.07%
2021/01/15	0	0.00	1	72.70	71.10	-1	1,429	-0.07%
2021/01/14	1	72.30	7	71.76	72.40	-6	1,403	-0.43%
2021/01/13	15	71.93	11	72.04	71.60	4	1,372	0.29%
2021/01/12	3	69.17	9	70.03	68.60	-6	1,256	-0.48%
2021/01/11	11	69.36	6	68.30	69.70	5	1,198	0.42%
2021/01/08	1	66.50	28	66.11	66.50	-27	1,127	-2.39%
2021/01/07	7	65.83	1	65.80	65.40	6	1,110	0.54%
2021/01/06	2	65.50	8.2	65.75	65.40	-6.2	1,099	-0.56%
2021/01/05	11	66.21	0	0.00	66.50	11	1,074	1.02%
2021/01/04	11	66.65	0	0.00	66.70	11	1,062	1.04%
2020/12/31	1	65.70	0	0.00	66.40	1	1,049	0.10%
2020/12/30	0	0.00	4	66.30	66.20	-4	1,038	-0.39%
2020/12/29	9	65.34	5	65.40	65.10	4	1,029	0.39%
2020/12/25	6	66.07	0	0.00	66.00	6	1,000	0.60%
2020/12/24	2	66.65	0	0.00	66.00	2	973	0.21%
2020/12/23	3	67.03	2.1	66.48	66.40	0.9	938	0.09%
2020/12/22	7	67.87	12	67.63	65.90	-5	895	-0.56%
2020/12/21	5	67.18	0	0.00	66.50	5	793	0.63%
2020/12/18	5	65.86	6	66.43	66.80	-1	737	-0.14%
2020/12/17	3	65.53	0	0.00	64.90	3	660	0.45%
2020/12/16	1	66.40	3	65.23	66.10	-2	635	-0.31%
2020/12/15	8	64.31	13	64.39	63.90	-5	588	-0.85%
2020/12/14	1	65.30	6	65.30	65.10	-5	581	-0.86%
2020/12/11	10	63.40	10	63.50	64.00	0	538	0.00%
2020/12/10	11.2	63.51	0	0.00	63.30	11.2	495	2.26%
2020/12/09	1	64.20	0	0.00	65.00	1	473	0.21%
2020/12/08	5	65.40	0	0.00	65.00	5	451	1.11%
2020/12/07	0	0.00	3	65.00	64.70	-3	382	-0.79%
2020/12/04	1	63.80	0	0.00	63.80	1	349	0.29%
2020/12/03	9	63.61	8	63.78	63.60	1	328	0.30%
2020/12/02	1	62.40	8	62.78	62.10	-7	266	-2.63%
2020/12/01	7	61.30	3	61.50	62.60	4	258	1.55%
2020/11/30	2	62.65	11	62.07	61.70	-9	250	-3.59%
2020/11/27	6	60.20	0	0.00	60.30	6	236	2.53%
2020/11/26	5	60.30	0	0.00	60.40	5	236	2.12%
2020/11/24	4	60.43	0	0.00	60.30	4	239	1.67%
2020/10/26	1	59.40	7	59.40	59.50	-6	292	-2.05%
2020/10/06	3	61.27	0	0.00	61.30	3	601	0.50%
2020/09/25	3	59.67	2	60.10	59.40	1	766	0.13%
2020/09/24	1	60.00	0	0.00	59.80	1	824	0.12%
2020/09/17	1	62.90	0	0.00	62.90	1	827	0.12%
2020/09/10	1	62.80	0	0.00	62.60	1	839	0.12%
2020/09/09	0	0.00	1	62.70	62.80	-1	842	-0.12%
2020/09/08	1	63.00	1	63.20	63.00	0	842	0.00%
2020/09/04	0	0.00	1	62.60	62.60	-1	850	-0.12%
2020/08/31	3	63.90	0	0.00	64.00	3	860	0.35%
2020/08/20	1.2	60.40	0	0.00	60.80	1.2	867	0.14%
2020/08/10	0	0.00	5	62.90	63.40	-5	854	-0.59%
2020/08/07	1	63.60	1	63.50	63.50	0	853	0.00%
2020/08/06	2	64.10	0	0.00	64.20	2	853	0.23%
2020/08/05	2	64.70	0	0.00	64.60	2	846	0.24%
2020/08/04	2	64.80	0	0.00	64.80	2	847	0.24%
2020/07/28	2	65.70	5	66.16	64.30	-3	853	-0.35%
2020/07/27	2	66.95	1	66.60	66.00	1	829	0.12%
2020/07/23	0	0.00	2	66.40	66.50	-2	797	-0.25%
2020/07/22	3	67.60	3	66.83	67.00	0	786	0.00%
2020/07/21	1	65.70	0	0.00	65.80	1	768	0.13%
2020/07/20	1	65.00	0	0.00	64.90	1	756	0.13%
2020/07/17	1	66.40	1	66.10	65.70	0	750	0.00%
2020/07/16	2	65.50	0	0.00	65.50	2	743	0.27%
2020/07/15	2	66.85	1	68.00	66.00	1	731	0.14%
2020/07/14	4	68.95	1	68.60	67.80	3	719	0.42%
2020/07/13	12.4	69.77	13	69.88	70.30	-0.6	680	-0.09%
2020/07/10	10	66.19	9	65.64	65.80	1	590	0.17%
2020/07/08	0	0.00	2	63.40	63.30	-2	511	-0.39%
2020/07/07	5	63.20	1	63.50	63.10	4	514	0.78%
2020/07/06	7	64.17	8	64.89	64.00	-1	516	-0.19%
2020/07/03	8	65.81	7	65.26	66.20	1	478	0.21%
2020/07/02	2	62.50	2	62.40	62.50	0	424	0.00%
2020/07/01	2	62.00	0	0.00	62.00	2	420	0.48%
2020/06/30	1	61.70	1	61.90	61.90	0	417	0.00%
2020/06/24	3	61.57	0	0.00	61.80	3	421	0.71%
2020/06/05	1	61.60	0	0.00	61.80	1	485	0.21%
2020/05/29	0	0.00	4	60.90	60.90	-4	501	-0.80%
2020/05/18	0	0.00	2	60.10	60.40	-2	500	-0.40%
2020/05/08	2	59.95	0	0.00	59.70	2	485	0.41%
2020/05/06	0	0.00	1	58.90	58.70	-1	489	-0.20%
2020/04/30	1	58.80	5	58.68	58.90	-4	474	-0.84%
2020/04/29	1	57.20	0	0.00	57.20	1	464	0.22%
2020/04/28	0	0.00	1	56.80	57.00	-1	461	-0.22%
2020/04/27	1	56.70	1	56.70	56.80	0	479	0.00%
2020/04/21	0	0.00	3	56.17	55.70	-3	480	-0.62%
2020/04/20	0	0.00	1	57.30	57.40	-1	477	-0.21%
2020/04/17	1	57.80	0	0.00	57.40	1	474	0.21%
2020/04/14	2	55.00	0	0.00	55.80	2	467	0.43%
2020/04/13	0	0.00	2	54.90	54.80	-2	467	-0.43%
2020/04/10	3	55.10	1	55.10	55.40	2	467	0.43%
2020/04/09	1	53.70	0	0.00	54.30	1	468	0.21%
2020/03/31	1	51.30	0	0.00	51.20	1	457	0.22%
2020/03/30	1	50.30	0	0.00	51.10	1	463	0.22%
2020/03/25	1	51.90	0	0.00	51.70	1	464	0.22%
2020/03/24	0	0.00	5	50.46	50.20	-5	495	-1.01%
2020/03/23	3	48.67	0	0.00	48.70	3	501	0.60%
2020/03/20	2	50.70	0	0.00	50.60	2	512	0.39%
2020/03/19	0	0.00	2	47.25	47.00	-2	511	-0.39%
2020/03/16	0	0.00	3	50.80	50.80	-3	555	-0.54%
2020/03/13	0	0.00	6	50.95	52.80	-6	547	-1.10%
2020/03/12	6	54.90	2	54.50	54.90	4	541	0.74%
2020/03/10	2	57.35	0	0.00	58.20	2	546	0.37%
2020/03/09	1	59.10	0	0.00	59.00	1	533	0.19%
2020/03/03	1	61.50	0	0.00	61.10	1	542	0.18%
2020/03/02	1	60.90	0	0.00	60.70	1	542	0.18%
2020/02/12	1	64.40	0	0.00	64.30	1	594	0.17%
2020/02/04	0	0.00	2	63.90	64.40	-2	678	-0.29%
2020/01/31	1	64.50	0	0.00	64.00	1	691	0.14%
2020/01/30	0	0.00	1	62.20	63.40	-1	710	-0.14%
2020/01/15	0	0.00	1	66.20	66.20	-1	747	-0.13%
2020/01/14	4	66.50	0	0.00	66.70	4	799	0.50%
2020/01/13	3	66.90	0	0.00	66.90	3	809	0.37%
2020/01/09	1	65.80	1	66.20	65.60	0	937	0.00%
2020/01/08	4	65.80	0	0.00	65.50	4	938	0.43%
2020/01/03	5	67.68	1	68.00	67.40	4	956	0.42%
2020/01/02	4	68.90	0	0.00	68.30	4	962	0.42%
2019/12/30	0	0.00	1	68.60	68.60	-1	964	-0.10%
2019/12/27	1	68.80	2	68.90	68.80	-1	963	-0.10%
2019/12/26	2	68.75	0	0.00	68.70	2	960	0.21%
2019/12/25	1	69.50	5	69.30	69.30	-4	962	-0.42%
2019/12/20	0	0.00	1	70.00	69.60	-1	948	-0.11%
2019/12/19	17	71.36	14	71.56	70.80	3	943	0.32%
2019/12/17	0	0.00	1	70.20	70.00	-1	906	-0.11%
2019/12/16	0	0.00	1	69.80	69.50	-1	908	-0.11%
2019/12/13	3	69.97	3	69.00	68.90	0	906	0.00%
2019/12/12	2	69.45	5	69.64	70.30	-3	888	-0.34%
2019/12/11	2	68.15	0	0.00	68.00	2	842	0.24%
2019/12/09	0	0.00	2	68.80	68.10	-2	838	-0.24%
2019/12/06	1	68.30	2	68.50	68.40	-1	834	-0.12%
2019/12/05	2	69.60	1	69.30	69.20	1	827	0.12%
2019/12/04	1	67.90	0	0.00	68.30	1	808	0.12%
2019/12/03	3	68.70	2	68.30	68.70	1	809	0.12%
2019/12/02	1	65.70	6	66.68	67.80	-5	796	-0.63%
2019/11/29	1	66.60	0	0.00	66.50	1	801	0.12%
2019/11/28	0	0.00	3	68.00	67.40	-3	801	-0.37%
2019/11/26	1	68.30	2	68.50	67.60	-1	831	-0.12%
2019/11/25	1	65.90	0	0.00	67.40	1	821	0.12%
2019/11/22	2	66.90	0	0.00	66.40	2	815	0.25%
2019/11/21	1	66.00	1	66.80	66.70	0	819	0.00%
2019/11/20	2	66.25	1	66.00	66.60	1	835	0.12%
2019/11/19	1	66.90	0	0.00	67.00	1	838	0.12%
2019/11/18	2	67.45	0	0.00	67.30	2	846	0.24%
2019/11/14	2	67.00	0	0.00	66.40	2	887	0.23%
2019/11/13	2	68.30	1	68.20	68.10	1	878	0.11%
2019/11/12	4	68.33	0	0.00	69.30	4	870	0.46%
2019/11/11	4	69.73	8	69.11	68.50	-4	857	-0.47%
2019/11/08	0	0.00	3	70.90	71.00	-3	844	-0.36%
2019/11/07	1	70.00	0	0.00	70.60	1	837	0.12%
2019/11/06	2	70.60	0	0.00	70.60	2	826	0.24%
2019/11/05	1	71.50	0	0.00	71.60	1	814	0.12%
2019/11/04	2	71.90	3	71.43	72.00	-1	802	-0.12%
2019/11/01	7	69.09	9	70.42	71.10	-2	777	-0.26%
2019/10/31	3	69.00	5	69.30	68.70	-2	740	-0.27%
2019/10/30	1	69.80	0	0.00	69.80	1	727	0.14%
2019/10/29	4	71.23	5	71.52	70.40	-1	723	-0.14%
2019/10/28	2	70.05	6	70.52	70.50	-4	704	-0.57%
2019/10/25	5	71.34	4	73.20	70.50	1	699	0.14%
2019/10/24	2	71.80	0	0.00	72.20	2	680	0.29%
2019/10/23	10	72.09	0	0.00	72.40	10	669	1.49%
2019/10/22	5	73.04	8	72.48	73.20	-3	649	-0.46%
2019/10/21	6	69.97	2	70.15	70.10	4	597	0.67%
2019/10/18	27	72.06	31	72.09	70.60	-4	584	-0.68%
2019/10/17	12	69.03	16	67.92	69.70	-4	509	-0.78%
2019/10/16	1	65.40	5	65.66	65.50	-4	450	-0.89%
2019/10/15	7	65.14	6	66.38	65.50	1	443	0.23%
2019/10/14	14	64.74	11	64.88	65.50	3	432	0.69%
2019/10/09	8	63.39	3	63.97	63.20	5	409	1.22%
2019/10/08	4	63.30	5	63.28	63.50	-1	401	-0.25%
2019/10/07	2	62.15	1	62.80	62.50	1	382	0.26%
2019/10/04	0	0.00	1	62.50	62.50	-1	377	-0.27%
2019/10/03	2	61.70	0	0.00	62.00	2	370	0.54%
2019/10/01	0	0.00	7	62.17	62.40	-7	368	-1.90%
2019/09/26	1	61.00	0	0.00	61.40	1	361	0.28%
2019/09/25	2	61.30	0	0.00	61.50	2	366	0.55%
2019/09/24	1	61.60	0	0.00	61.80	1	368	0.27%
2019/09/23	2	62.00	0	0.00	62.00	2	365	0.55%
2019/09/20	1	61.60	0	0.00	61.80	1	360	0.28%
2019/09/19	3	61.27	2	62.00	60.90	1	351	0.28%
2019/09/18	0	0.00	1	60.20	60.00	-1	337	-0.30%
2019/09/17	0	0.00	4	59.70	60.00	-4	336	-1.19%
2019/09/05	2	59.60	3	59.70	59.60	-1	336	-0.30%
2019/09/04	6	59.18	2	59.65	59.10	4	330	1.21%
2019/09/03	1	58.70	1	59.00	59.00	0	323	0.00%
2019/08/30	3	57.33	1	58.60	56.60	2	305	0.65%
2019/08/29	0	0.00	2	57.60	56.60	-2	287	-0.70%
2019/08/26	1	58.60	0	0.00	58.60	1	267	0.37%
2019/08/23	1	59.10	1	59.00	59.00	0	262	0.00%
2019/08/21	2	60.65	0	0.00	60.60	2	238	0.84%
2019/08/20	0	0.00	4	61.70	61.00	-4	229	-1.74%
2019/08/19	0	0.00	5	60.48	60.90	-5	199	-2.50%
2019/08/13	0	0.00	0.1	57.00	56.90	-0.1	177	-0.03%
2019/08/08	1	57.60	0	0.00	57.50	1	180	0.55%
2019/08/05	1	57.40	0	0.00	57.30	1	189	0.53%
2019/08/02	0	0.00	1	58.10	58.00	-1	191	-0.52%
2019/08/01	1	58.50	0	0.00	58.50	1	194	0.51%
2019/07/26	0	0.00	2	58.90	59.20	-2	196	-1.02%
2019/07/24	0	0.00	2	59.20	59.00	-2	196	-1.02%
2019/07/23	0	0.00	2	59.25	59.00	-2	203	-0.98%
2019/07/12	0	0.00	1	58.60	58.60	-1	244	-0.41%
2019/07/11	3	58.47	0	0.00	58.80	3	246	1.22%
2019/07/10	1	58.30	0	0.00	58.40	1	247	0.40%
2019/07/08	1	58.80	0	0.00	58.60	1	248	0.40%
2019/06/27	1	60.50	0	0.00	60.70	1	242	0.41%
2019/06/21	0	0.00	1	60.70	60.50	-1	243	-0.41%
2019/06/20	1	60.30	0	0.00	60.20	1	246	0.41%
2019/06/06	1	58.80	0	0.00	59.00	1	294	0.34%
2019/05/31	1	59.70	0	0.00	59.70	1	308	0.32%
2019/05/21	0	0.00	1	58.40	58.80	-1	356	-0.28%
2019/05/14	1	57.40	0	0.00	58.80	1	396	0.25%
2019/05/13	1	59.00	0	0.00	58.70	1	397	0.25%
2019/05/10	0.1	60.20	0	0.00	60.60	0.1	396	0.01%
2019/05/09	1	60.70	1	60.40	60.30	0	399	0.00%
2019/05/07	3	60.40	0	0.00	61.10	3	400	0.75%
2019/05/06	1	61.50	0	0.00	61.60	1	392	0.26%
2019/04/30	0	0.00	1	61.60	61.70	-1	389	-0.26%
2019/04/29	6	62.38	7	61.80	61.80	-1	390	-0.26%
2019/04/26	4	63.25	3	62.80	63.40	1	382	0.26%
2019/04/25	10	63.25	3	63.23	63.80	7	375	1.86%
2019/04/24	6	62.40	6	62.30	62.50	0	354	0.00%
2019/04/18	0	0.00	16	61.21	60.90	-16	347	-4.60%
2019/04/16	0	0.00	2	61.40	61.60	-2	344	-0.58%
2019/04/15	5	61.06	0	0.00	61.50	5	343	1.46%
2019/04/01	1	61.70	0	0.00	61.60	1	332	0.30%
2019/03/26	0	0.00	3	61.20	60.90	-3	348	-0.86%
2019/03/25	2	60.60	0	0.00	60.70	2	377	0.53%
2019/03/14	5	61.66	2	62.20	61.30	3	372	0.81%
2019/03/13	0	0.00	8	62.08	62.30	-8	364	-2.19%
2019/03/12	0	0.00	4	59.55	59.70	-4	353	-1.13%
2019/03/11	3	59.90	2	59.80	60.00	1	348	0.29%
2019/03/07	0	0.00	1	59.70	59.70	-1	373	-0.27%
2019/03/05	1	60.10	0	0.00	60.10	1	376	0.27%
2019/03/04	2	60.80	0	0.00	60.90	2	372	0.54%
2019/02/27	10	60.35	6	60.75	60.90	4	366	1.09%
2019/02/25	0	0.00	3	59.63	59.40	-3	353	-0.85%
2019/02/21	4	59.93	0	0.00	59.60	4	352	1.13%
2019/02/18	7	59.70	4	59.60	59.70	3	345	0.87%
2019/02/13	1	57.20	0	0.00	58.00	1	318	0.31%
2019/01/30	3	57.40	0	0.00	57.30	3	307	0.97%
2019/01/23	1	57.70	2	57.55	57.50	-1	309	-0.32%
2019/01/15	1	58.20	0	0.00	58.40	1	343	0.29%
2019/01/14	8	57.98	0	0.00	57.50	8	342	2.34%
2019/01/11	1	58.10	0	0.00	57.90	1	347	0.29%
2019/01/09	2	58.00	0	0.00	57.90	2	350	0.57%
2019/01/08	3	57.70	0	0.00	57.50	3	354	0.85%
2018/12/28	1	57.70	0	0.00	58.00	1	374	0.27%
2018/12/27	2	58.70	4	58.43	58.20	-2	376	-0.53%
2018/12/26	0	0.00	1	58.40	57.80	-1	378	-0.26%
2018/12/25	1	57.60	1	57.80	58.20	0	378	0.00%
2018/12/24	2	58.55	1	58.50	58.40	1	375	0.27%
2018/12/22	4	58.78	1	58.80	58.70	3	376	0.80%
2018/12/20	3	59.73	4	59.90	58.60	-1	374	-0.27%
2018/12/19	1	60.60	0	0.00	60.70	1	367	0.27%
2018/12/18	3	61.40	21	61.07	60.00	-18	356	-5.05%
2018/12/17	4	57.58	2	57.50	58.70	2	328	0.61%
2018/12/14	0	0.00	1	56.80	56.90	-1	320	-0.31%
2018/12/13	0	0.00	1	56.40	56.30	-1	321	-0.31%
2018/12/12	2	55.70	0	0.00	55.90	2	320	0.62%
2018/12/07	2	55.50	0	0.00	56.00	2	320	0.62%
2018/12/06	1	56.50	0	0.00	55.00	1	323	0.31%
2018/12/05	1	56.60	0	0.00	57.10	1	317	0.31%
2018/11/28	0	0.00	2	54.10	54.50	-2	289	-0.69%
2018/11/27	2	53.80	0	0.00	54.10	2	286	0.70%
2018/11/26	2	53.25	2	53.10	53.30	0	283	0.00%
2018/11/23	2	52.50	2	53.05	52.40	0	282	0.00%
2018/11/22	2	54.10	3	54.40	53.20	-1	281	-0.35%
2018/11/21	3	53.60	4	53.50	53.60	-1	279	-0.36%
2018/11/20	2	53.65	0	0.00	53.70	2	277	0.72%
2018/11/19	1	53.40	0	0.00	53.40	1	276	0.36%
2018/11/16	1	53.20	0	0.00	53.10	1	275	0.36%
2018/11/15	0	0.00	1	53.00	53.00	-1	274	-0.36%
2018/11/09	1	53.80	0	0.00	53.50	1	276	0.36%
2018/11/08	10	54.40	0	0.00	54.40	10	274	3.64%
2018/11/06	3	52.93	3	52.97	53.50	0	282	0.00%
2018/11/01	1	53.20	0	0.00	53.50	1	280	0.36%
2018/10/23	1	56.70	0	0.00	56.20	1	260	0.38%
2018/10/19	1	55.40	1	56.20	58.80	0	270	0.00%
2018/10/18	0	0.00	2	56.90	56.50	-2	278	-0.72%
2018/10/17	1	57.30	0	0.00	57.30	1	286	0.35%
2018/10/12	1	57.20	0	0.00	58.60	1	351	0.28%
2018/10/05	0	0.00	1	64.50	64.30	-1	356	-0.28%
2018/10/04	0	0.00	2	65.60	64.80	-2	361	-0.55%
2018/10/02	1	66.50	2	66.80	66.40	-1	374	-0.27%
2018/10/01	0	0.00	1	66.80	66.70	-1	383	-0.26%
2018/09/27	3	66.63	0	0.00	66.30	3	406	0.74%
2018/09/25	0	0.00	1	67.10	66.90	-1	422	-0.24%
2018/09/20	3	66.83	0	0.00	66.40	3	440	0.68%
2018/09/14	2	64.90	0	0.00	65.20	2	470	0.43%
2018/09/13	0	0.00	2	63.60	63.90	-2	470	-0.43%
2018/09/11	0	0.00	1	64.20	64.60	-1	476	-0.21%
2018/09/10	0	0.00	2	64.40	64.00	-2	479	-0.42%
2018/09/07	2	65.90	0	0.00	64.80	2	482	0.41%
2018/09/06	0	0.00	3	66.27	66.10	-3	483	-0.62%
2018/08/30	0	0.00	2	65.90	65.80	-2	497	-0.40%
2018/08/24	1	65.00	0	0.00	64.80	1	506	0.20%
2018/08/23	1	65.30	0	0.00	65.30	1	509	0.20%
2018/08/20	0	0.00	5	64.50	64.40	-5	519	-0.96%
2018/08/17	1	64.90	0	0.00	64.80	1	521	0.19%
2018/08/13	0	0.00	1	66.60	66.00	-1	525	-0.19%
2018/08/01	0	0.00	1	69.00	69.50	-1	547	-0.18%
2018/07/31	0	0.00	5	70.06	68.80	-5	548	-0.91%
2018/07/26	2	69.40	0	0.00	68.80	2	573	0.35%
2018/07/25	1	70.00	0	0.00	69.90	1	575	0.17%
2018/07/24	1	69.60	2	69.60	69.70	-1	576	-0.17%
2018/07/23	1	69.50	1	69.10	69.10	0	574	0.00%
2018/07/20	14	68.89	5	69.16	68.20	9	557	1.61%
2018/07/18	1	65.40	0	0.00	65.20	1	520	0.19%
2018/07/11	1	62.20	0	0.00	61.90	1	562	0.18%
2018/07/10	0	0.00	1	62.70	62.50	-1	585	-0.17%
2018/07/09	2	62.10	1.2	62.91	62.00	0.8	653	0.12%
2018/07/06	0	0.00	6	62.70	62.60	-6	660	-0.91%
2018/07/04	2	66.25	0	0.00	66.00	2	647	0.31%
2018/07/02	0	0.00	1	71.20	70.70	-1	657	-0.15%
2018/06/29	1	70.10	0	0.00	70.60	1	650	0.15%
2018/06/28	1	70.50	0	0.00	70.30	1	651	0.15%
2018/06/26	1	72.60	2	74.40	72.10	-1	645	-0.15%
2018/06/20	0	0.00	2	76.30	74.50	-2	647	-0.31%
2018/06/14	1	74.00	0	0.00	74.20	1	654	0.15%
2018/06/12	5	75.18	0	0.00	74.80	5	660	0.76%
2018/06/08	2	75.80	0	0.00	75.60	2	668	0.30%
2018/06/07	1	77.00	0	0.00	76.40	1	672	0.15%
2018/06/06	0	0.00	4	76.30	76.00	-4	664	-0.60%
2018/06/05	2	75.70	0	0.00	75.20	2	661	0.30%
2018/05/29	4	76.25	0	0.00	76.10	4	669	0.60%
2018/05/28	0	0.00	2	76.55	77.00	-2	681	-0.29%
2018/05/25	0.1	75.40	0	0.00	75.40	0.1	686	0.01%
2018/05/24	0.1	74.70	0	0.00	75.30	0.1	694	0.01%
2018/05/18	1	74.30	0	0.00	74.10	1	708	0.14%
2018/05/17	1	74.80	0	0.00	74.50	1	718	0.14%
2018/05/16	0	0.00	1	75.70	75.10	-1	717	-0.14%
2018/05/14	0	0.00	5	75.00	75.90	-5	745	-0.67%
2018/05/08	0	0.00	1	75.40	75.30	-1	763	-0.13%
2018/05/07	1	74.20	0	0.00	74.20	1	771	0.13%
2018/05/04	1	73.80	0	0.00	74.40	1	772	0.13%
2018/04/26	1	78.50	0	0.00	77.30	1	734	0.14%
2018/04/25	0.1	79.00	0	0.00	78.90	0.1	735	0.01%
2018/04/23	1	79.00	0	0.00	78.50	1	734	0.14%
2018/04/20	3.2	81.33	0	0.00	81.20	3.2	733	0.43%
2018/04/19	0.1	82.60	0	0.00	82.80	0.1	728	0.01%
2018/04/18	5	82.59	0	0.00	82.40	5	719	0.70%
2018/04/16	0.1	83.00	0	0.00	83.00	0.1	698	0.01%
2018/04/13	19.1	82.37	25	82.80	83.10	-5.9	675	-0.87%
2018/04/12	3	78.83	0	0.00	79.80	3	607	0.49%
2018/04/11	2	78.80	0	0.00	78.30	2	597	0.33%
2018/04/09	0.1	78.50	0	0.00	78.50	0.1	613	0.02%
2018/04/03	0.1	78.50	0	0.00	78.50	0.1	615	0.02%
2018/04/02	0	0.00	1	77.80	77.50	-1	612	-0.16%
2018/03/31	0.1	78.00	0	0.00	78.00	0.1	621	0.02%
2018/03/30	0.1	76.10	0	0.00	75.60	0.1	617	0.02%
2018/03/29	1	75.30	1	75.50	75.30	0	631	0.00%
2018/03/28	1	75.50	0	0.00	75.50	1	639	0.16%
2018/03/22	2	77.90	1	77.80	77.50	1	755	0.13%
2018/03/19	0	0.00	2	80.70	80.00	-2	752	-0.27%
2018/03/15	2	80.50	0	0.00	80.50	2	762	0.26%
2018/03/13	2	80.60	2	80.15	79.50	0	793	0.00%
2018/03/08	0	0.00	2	78.40	78.30	-2	854	-0.23%
2018/02/23	2	80.05	7	80.73	80.00	-5	1,230	-0.41%
2018/02/12	2	77.00	0	0.00	77.30	2	1,471	0.14%
2018/02/09	1	74.70	0	0.00	76.90	1	1,481	0.07%
2018/02/08	6	78.15	0	0.00	78.60	6	1,487	0.40%
2018/02/07	1	78.00	0	0.00	78.80	1	1,490	0.07%
2018/02/06	0	0.00	1	78.00	77.00	-1	1,477	-0.07%
2018/02/01	0	0.00	3	82.77	82.00	-3	1,441	-0.21%
2018/01/29	0	0.00	2	83.55	83.70	-2	1,437	-0.14%
2018/01/24	1	83.50	0	0.00	83.50	1	1,444	0.07%
2018/01/22	1	84.10	0	0.00	84.10	1	1,448	0.07%
2018/01/16	2	84.15	0	0.00	84.20	2	1,442	0.14%
2018/01/12	1	84.30	0	0.00	84.20	1	1,441	0.07%
2018/01/09	0	0.00	1	83.80	83.20	-1	1,444	-0.07%
2018/01/05	1	85.10	0	0.00	84.70	1	1,457	0.07%
2018/01/04	0	0.00	5	85.28	84.70	-5	1,483	-0.34%