信錦 (1582)-新光-新竹券商分點個股進出

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

信錦

(1582)

可現股當沖

股價
104.0
漲跌
▼3.5
漲幅
-3.26%
成交量
1,795張
產業
上市電子零組件類股
343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

信錦 (1582)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
2024/09/06	3	104.83	0.2	105.00	104.00	2.8	2,578	0.11%
2024/09/05	0	0.00	5	109.00	107.50	-5	2,598	-0.19%
2024/09/04	4	103.75	0	0.00	104.50	4	2,680	0.15%
2024/09/03	1	111.00	0	0.00	110.00	1	2,729	0.04%
2024/09/02	4	112.50	6	114.25	112.50	-2	2,791	-0.07%
2024/08/30	1	112.00	2	112.00	111.50	-1	2,813	-0.04%
2024/08/29	0	111.00	1.2	110.08	110.50	-1.2	2,973	-0.04%
2024/08/28	1.1	111.50	0	0.00	110.50	1.1	3,288	0.03%
2024/08/26	2	110.50	2	110.25	110.00	0	3,600	0.00%
2024/08/23	1	109.50	1	110.50	111.00	0	3,709	0.00%
2024/08/22	2	109.00	3	109.67	110.00	-1	3,908	-0.03%
2024/08/21	0	0.00	4	111.38	110.00	-4	3,893	-0.10%
2024/08/16	1	106.50	1.5	108.33	106.50	-0.5	3,940	-0.01%
2024/08/15	1.5	106.50	1	106.50	106.50	0.5	3,950	0.01%
2024/08/14	8.2	109.30	0	0.00	107.00	8.2	3,985	0.21%
2024/08/13	0	0.00	2	108.25	108.00	-2	3,986	-0.05%
2024/08/12	5.2	107.29	2.2	106.68	105.50	3	3,993	0.08%
2024/08/09	1	100.00	6	102.42	102.50	-5	3,952	-0.13%
2024/08/08	3	90.83	3	92.53	93.40	0	3,962	0.00%
2024/08/07	0	0.00	1	90.20	93.00	-1	4,021	-0.02%
2024/08/06	3	88.07	2	85.30	87.10	1	4,082	0.02%
2024/08/05	2	89.90	2	90.80	89.30	0	4,154	0.00%
2024/08/02	6	100.48	1.1	101.95	99.20	4.9	4,304	0.11%
2024/08/01	2	106.00	2	105.00	105.50	0	4,691	0.00%
2024/07/31	1	99.10	1	99.90	99.30	0	4,932	0.00%
2024/07/30	1	99.20	0	0.00	100.50	1	4,973	0.02%
2024/07/29	4	100.50	0	101.00	99.60	4	5,028	0.08%
2024/07/26	2.2	99.82	3	103.67	104.50	-0.8	5,049	-0.02%
2024/07/23	5	103.50	5	104.70	102.50	0	5,044	0.00%
2024/07/22	8	104.25	0	105.50	101.00	8	5,033	0.16%
2024/07/19	4	109.75	1	107.50	107.50	3	5,002	0.06%
2024/07/18	4	113.13	9	113.33	114.50	-5	4,955	-0.10%
2024/07/17	7	117.07	7	117.29	115.00	0	4,915	0.00%
2024/07/16	18.1	116.26	20	117.17	116.50	-1.9	4,830	-0.04%
2024/07/15	4	111.13	9	113.33	112.00	-5	4,715	-0.11%
2024/07/11	1	105.50	1	105.50	105.00	0	4,688	0.00%
2024/07/09	6	105.00	12	105.42	105.50	-6	4,743	-0.13%
2024/07/08	6	111.92	0	0.00	109.50	6	4,785	0.13%
2024/07/05	1	113.50	7	114.71	114.00	-6	4,765	-0.13%
2024/07/04	2	111.00	0	111.50	112.00	2	4,750	0.04%
2024/07/03	2	111.50	0	0.00	111.00	2	4,760	0.04%
2024/07/02	3	111.17	0	109.00	110.00	3	4,762	0.06%
2024/07/01	1	109.50	1	108.50	108.00	0	4,787	0.00%
2024/06/28	1	109.00	2	109.00	108.00	-1	4,853	-0.02%
2024/06/27	2	107.50	0	0.00	107.50	2	4,980	0.04%
2024/06/26	2	108.50	0	0.00	109.00	2	5,115	0.04%
2024/06/25	7	108.86	9	107.39	108.00	-2	5,141	-0.04%
2024/06/24	2	112.00	0	0.00	112.00	2	5,116	0.04%
2024/06/21	11	114.09	17	114.12	113.50	-6	5,136	-0.12%
2024/06/20	7	117.21	3	116.67	116.50	4	5,157	0.08%
2024/06/19	10	116.90	1	117.00	117.00	9	5,171	0.17%
2024/06/18	6	120.33	8.5	117.99	117.00	-2.5	5,162	-0.05%
2024/06/17	5	118.10	5	115.90	118.00	0	5,125	0.00%
2024/06/14	1	117.00	1	117.00	117.00	0	5,127	0.00%
2024/06/13	17	116.26	15	116.07	116.50	2	5,202	0.04%
2024/06/12	4	112.00	0	0.00	112.50	4	5,184	0.08%
2024/06/11	10	114.65	9	115.33	114.50	1	5,268	0.02%
2024/06/07	5	111.40	4	112.25	111.00	1	5,325	0.02%
2024/06/06	9	113.56	13	110.88	110.50	-4	5,829	-0.07%
2024/06/05	1	114.00	1.5	113.17	113.50	-0.5	5,932	-0.01%
2024/06/04	12	116.83	19	116.87	115.50	-7	5,945	-0.12%
2024/06/03	29	113.97	16.1	114.56	114.50	12.9	5,936	0.22%
2024/05/31	18	107.86	52	109.59	109.50	-34	5,641	-0.60%
2024/05/30	13	98.57	5	98.78	100.50	8	5,469	0.15%
2024/05/29	8	102.44	11	101.64	100.50	-3	5,516	-0.05%
2024/05/28	15	101.72	47.1	99.57	103.50	-32.1	5,404	-0.59%
2024/05/27	1	94.20	0	0.00	94.20	1	5,193	0.02%
2024/05/24	1	93.40	1	93.40	93.60	0	5,192	0.00%
2024/05/23	28	94.57	4.1	94.69	94.00	23.9	5,181	0.46%
2024/05/22	14	96.30	11	97.00	95.60	3	5,149	0.06%
2024/05/21	4	94.85	1	95.20	94.90	3	5,104	0.06%
2024/05/20	18	94.45	4.3	93.71	93.70	13.7	5,102	0.27%
2024/05/17	5	94.58	1	94.70	94.70	4	5,062	0.08%
2024/05/16	7.1	95.52	9	93.91	94.10	-1.9	5,056	-0.04%
2024/05/15	11.1	96.97	1	95.70	95.60	10.1	5,021	0.20%
2024/05/14	16.1	96.96	6	96.20	96.20	10.1	5,044	0.20%
2024/05/13	5	98.58	7	98.17	97.90	-2	5,064	-0.04%
2024/05/10	13	103.08	24.4	101.16	100.50	-11.4	5,037	-0.23%
2024/05/09	19	106.45	10.5	105.88	105.00	8.5	5,006	0.17%
2024/05/08	22	111.20	20.2	111.44	109.00	1.8	4,896	0.04%
2024/05/07	74.6	107.98	69.5	108.52	110.50	5.1	4,720	0.11%
2024/05/06	13	101.33	20.4	100.61	103.00	-7.4	4,340	-0.17%
2024/05/03	3.4	94.34	17	93.81	93.70	-13.6	4,067	-0.33%
2024/05/02	16.1	93.86	13	94.75	94.40	3.1	4,049	0.08%
2024/04/30	13	92.61	2	92.80	92.40	11	3,979	0.28%
2024/04/29	5.4	91.48	3	91.57	91.80	2.4	3,934	0.06%
2024/04/26	1.3	90.12	1	90.50	90.00	0.3	3,906	0.01%
2024/04/25	0.1	90.00	0	89.70	89.60	0	3,895	0.00%
2024/04/24	0.1	90.20	21	89.70	90.50	-21	3,904	-0.54%
2024/04/23	8	87.25	7	88.66	88.30	1	3,877	0.03%
2024/04/22	3	87.27	2.5	88.62	86.80	0.5	3,880	0.01%
2024/04/19	16	88.27	0	0.00	88.40	16	3,869	0.41%
2024/04/18	1.1	89.64	9.1	90.22	90.60	-8	3,842	-0.21%
2024/04/17	3.1	90.83	20	90.30	90.50	-16.9	3,839	-0.44%
2024/04/16	16.1	87.40	8	86.00	86.20	8.1	3,787	0.21%
2024/04/15	5.1	89.83	0	0.00	89.60	5.1	3,757	0.14%
2024/04/12	3	91.67	26	91.20	91.40	-23	3,758	-0.61%
2024/04/11	1	88.60	0	0.00	88.60	1	3,676	0.03%
2024/04/10	0	0.00	1	90.50	89.70	-1	3,669	-0.03%
2024/04/09	3	89.70	0	0.00	89.30	3	3,655	0.08%
2024/04/08	2	89.25	0	0.00	89.50	2	3,655	0.05%
2024/04/03	2	89.40	5	89.92	89.40	-3	3,660	-0.08%
2024/04/02	12	87.65	3	88.03	87.20	9	3,680	0.24%
2024/04/01	25	90.40	11	89.65	89.10	14	3,722	0.38%
2024/03/29	16	91.31	36	91.64	91.50	-20	3,646	-0.55%
2024/03/28	3	90.10	2	89.75	89.20	1	3,519	0.03%
2024/03/27	2	88.35	2	88.50	88.40	0	3,498	0.00%
2024/03/26	8	87.31	0	0.00	87.40	8	3,528	0.23%
2024/03/25	14	88.68	16	90.09	89.40	-2	3,496	-0.06%
2024/03/22	4	87.20	2	87.55	88.50	2	3,470	0.06%
2024/03/21	2	87.85	2.5	88.12	87.80	-0.5	3,456	-0.01%
2024/03/20	10	90.15	15	89.73	88.00	-5	3,450	-0.14%
2024/03/19	10	88.87	3	89.17	88.40	7	3,414	0.21%
2024/03/18	13	90.95	10	90.12	89.90	3	3,446	0.09%
2024/03/15	6	89.30	10	89.18	88.60	-4	3,395	-0.12%
2024/03/14	9	89.81	9	90.29	87.50	0	3,381	0.00%
2024/03/13	22	90.86	21	90.51	90.30	1	3,316	0.03%
2024/03/12	63.5	91.77	55	91.93	93.40	8.5	3,274	0.26%
2024/03/11	6	85.33	14.3	86.86	88.20	-8.2	2,980	-0.28%
2024/03/08	16	81.67	18	81.80	80.20	-2	3,043	-0.07%
2024/03/07	14	85.99	31.1	82.71	84.80	-17.1	3,188	-0.54%
2024/03/06	1	82.60	7	82.49	82.80	-6	3,800	-0.16%
2024/03/05	2	82.75	2	82.20	83.50	0	3,976	0.00%
2024/03/04	26	82.77	2	83.15	83.50	24	3,948	0.61%
2024/03/01	0	78.60	2	79.00	78.80	-2	3,892	-0.05%
2024/02/29	1	78.80	0	0.00	78.70	1	3,907	0.02%
2024/02/27	3	77.90	1	78.10	78.10	2	3,951	0.05%
2024/02/23	5	79.20	0	0.00	79.00	5	4,110	0.12%
2024/02/21	0	0.00	1.1	79.99	79.80	-1.1	4,246	-0.03%
2024/02/20	0	0.00	1.2	79.35	78.80	-1.2	4,330	-0.03%
2024/02/19	0	79.60	0	0.00	78.60	0	4,439	0.00%
2024/02/16	0	79.50	0	0.00	79.70	0	4,434	0.00%
2024/02/15	6.5	79.31	1	79.90	79.70	5.5	4,430	0.12%
2024/02/05	2	79.05	5	78.90	78.90	-3	4,383	-0.07%
2024/02/02	1	78.50	6	78.00	76.60	-5	4,360	-0.11%
2024/02/01	1.1	78.53	2	76.90	76.40	-0.9	4,392	-0.02%
2024/01/31	0	0.00	1	77.00	76.80	-1	4,347	-0.02%
2024/01/30	1	76.40	1	76.40	76.50	0	4,391	0.00%
2024/01/29	1	77.30	1	76.90	77.30	0	4,441	0.00%
2024/01/26	0	74.50	0	0.00	75.10	0	4,408	0.00%
2024/01/25	5	75.60	0	0.00	74.30	5	4,407	0.11%
2024/01/24	0.1	75.60	0	0.00	74.90	0.1	4,368	0.00%
2024/01/22	1	74.70	0	0.00	75.00	1	4,348	0.02%
2024/01/19	0.1	73.70	0	0.00	74.20	0.1	4,341	0.00%
2024/01/18	1	73.40	2	73.40	73.30	-1	4,339	-0.02%
2024/01/16	2	74.00	6	73.80	74.70	-4	4,320	-0.09%
2024/01/15	1	75.50	1	75.80	75.50	0	4,304	0.00%
2024/01/12	6	74.98	30	74.10	74.10	-24	4,297	-0.56%
2024/01/11	3.1	75.10	0	0.00	75.70	3.1	4,282	0.07%
2024/01/09	2	76.50	3	76.23	76.10	-1	4,249	-0.02%
2024/01/08	2	77.70	0	0.00	77.00	2	4,228	0.05%
2024/01/05	0	0.00	1	78.90	79.00	-1	4,194	-0.02%
2024/01/02	1	78.70	0.5	79.00	79.40	0.5	4,158	0.01%
2023/12/29	14	79.92	13	79.67	79.90	1	4,128	0.02%
2023/12/28	13	79.88	25	80.47	79.10	-12	4,102	-0.29%
2023/12/27	18	82.78	12	82.64	81.30	6	4,028	0.15%
2023/12/26	3	79.57	5	79.22	79.60	-2	3,907	-0.05%
2023/12/25	2	78.70	1	79.50	78.00	1	3,843	0.03%
2023/12/22	7	78.89	3	79.23	78.60	4	3,820	0.10%
2023/12/21	7	80.63	0	0.00	79.20	7	3,798	0.18%
2023/12/20	4	82.20	5	83.12	82.00	-1	3,748	-0.03%
2023/12/19	8	83.43	4	81.80	82.40	4	3,715	0.11%
2023/12/18	2	84.60	4.2	83.80	83.20	-2.2	3,666	-0.06%
2023/12/15	9	86.29	1.2	85.73	85.00	7.8	3,628	0.21%
2023/12/14	10	88.20	10	87.00	87.20	0	3,586	0.00%
2023/12/13	7	87.20	9	87.86	86.70	-2	3,546	-0.06%
2023/12/12	6	90.02	4	90.42	89.20	2	3,460	0.06%
2023/12/11	8.1	89.76	5	90.36	90.10	3.1	3,398	0.09%
2023/12/08	21.1	92.32	11	91.88	91.70	10.1	3,325	0.30%
2023/12/07	9.1	93.14	5	93.36	92.30	4.1	3,269	0.12%
2023/12/06	80	96.33	220	94.82	94.60	-140	3,160	-4.43%	大賣/鉅額交易
2023/12/05	70.1	91.27	27	91.67	94.70	43.1	2,874	1.50%
2023/12/04	53.2	91.15	17	90.63	91.00	36.2	2,631	1.38%
2023/12/01	305.2	93.35	249	93.93	92.10	56.2	2,402	2.34%	大買/大賣/
2023/11/30	1	83.60	4.2	85.11	89.40	-3.2	1,628	-0.19%
2023/11/29	3	81.53	0	0.00	81.30	3	1,430	0.21%
2023/11/28	6	81.43	13.1	81.93	81.90	-7	1,391	-0.51%
2023/11/27	1	79.00	1	79.30	79.20	0	1,312	0.00%
2023/11/24	1	79.20	0	0.00	78.90	1	1,280	0.08%
2023/11/22	0.3	78.80	1	78.30	78.80	-0.7	1,089	-0.06%
2023/11/21	2	79.85	2	79.80	78.30	0	1,047	0.00%
2023/11/20	0	0.00	4	78.35	78.40	-4	955	-0.42%
2023/11/17	5	77.12	2	78.45	77.50	3	876	0.34%
2023/11/16	6	77.90	6.3	76.02	78.30	-0.3	765	-0.04%
2023/11/15	1	73.70	1	74.00	74.10	0	637	0.00%
2023/11/14	1.3	73.25	7	73.37	74.60	-5.7	613	-0.93%
2023/11/13	3	73.83	12.5	73.45	73.60	-9.5	591	-1.61%
2023/11/10	13	75.30	5.1	75.11	72.80	7.9	561	1.41%
2023/11/09	3	74.77	1	74.80	74.50	2	507	0.39%
2023/11/08	4	72.80	5	72.90	72.80	-1	422	-0.24%
2023/11/07	5	74.44	3	75.30	73.70	2	401	0.50%
2023/11/06	1	74.18	0	0.00	74.00	1	346	0.30%
2023/11/02	0.3	68.00	0	0.00	68.20	0.3	290	0.10%
2023/11/01	0.3	67.30	0	67.00	67.60	0.3	282	0.10%
2023/10/24	1	64.80	0	0.00	65.20	1	254	0.39%
2023/10/20	1	64.70	0	0.00	64.50	1	250	0.40%
2023/10/18	0	64.50	1	64.30	64.50	-1	243	-0.41%
2023/10/17	1	64.70	0	0.00	65.00	1	240	0.42%
2023/10/16	0	63.60	0	0.00	63.70	0	235	0.00%
2023/10/13	0	64.00	0	0.00	63.90	0	241	0.00%
2023/10/12	0	64.00	0	0.00	64.00	0	248	0.00%
2023/10/04	0	63.55	0	0.00	63.40	0	249	0.00%
2023/09/22	0	64.10	1	63.60	64.20	-1	246	-0.40%
2023/09/20	0	64.40	1	64.40	64.40	-1	243	-0.41%
2023/09/14	1	64.80	0	0.00	64.80	1	233	0.43%
2023/09/11	0	0.00	2	64.40	64.50	-2	210	-0.95%
2023/09/05	0	0.00	1	62.40	62.50	-1	194	-0.51%
2023/09/04	3	62.13	2	61.65	62.10	1	189	0.53%
2023/09/01	0	0.00	1	60.60	60.70	-1	180	-0.55%
2023/08/31	0	0.00	4	60.00	60.20	-4	174	-2.29%
2023/08/10	1	58.80	6	58.70	58.80	-5	158	-3.15%
2023/08/08	3	59.10	0	0.00	59.20	3	153	1.95%
2023/07/18	5	57.50	0.1	57.50	57.40	4.9	128	3.84%
2023/07/11	1	59.70	0	0.00	59.80	1	116	0.86%
2023/07/04	1	60.00	0	0.00	60.10	1	114	0.87%
2023/06/29	0	0.00	1	60.20	60.20	-1	112	-0.89%
2023/06/28	0	60.00	2	59.95	60.00	-2	112	-1.77%
2023/06/27	0	0.00	3	60.00	60.00	-3	112	-2.66%
2023/06/26	0	0.00	3	59.93	60.00	-3	112	-2.67%
2023/06/21	0	0.00	2	59.95	60.00	-2	111	-1.79%
2023/06/20	0	0.00	1	59.70	59.60	-1	110	-0.90%
2023/06/19	0	0.00	9	59.51	59.60	-9	110	-8.14%
2023/06/16	1	59.90	0	0.00	59.70	1	111	0.90%
2023/06/15	1	59.80	0	0.00	59.80	1	110	0.90%
2023/06/14	0	0.00	1	59.90	59.90	-1	111	-0.89%
2023/06/12	0	0.00	1	59.90	59.80	-1	115	-0.86%
2023/06/09	0	59.80	5	59.76	59.90	-5	115	-4.34%
2023/06/08	0	0.00	1.2	59.82	59.80	-1.2	115	-1.03%
2023/06/07	0	0.00	1	59.90	59.80	-1	116	-0.86%
2023/06/06	0	0.00	1	59.70	59.80	-1	116	-0.86%
2023/06/05	1	59.60	1	59.80	59.70	0	116	0.00%
2023/06/02	0	0.00	0.3	59.80	59.60	-0.3	115	-0.29%
2023/06/01	0	0.00	1	59.60	59.50	-1	117	-0.85%
2023/05/31	5	59.40	4	59.40	59.50	1	117	0.85%
2023/05/26	0	0.00	2	59.65	59.50	-2	116	-1.72%
2023/05/25	5	59.58	1	59.50	59.80	4	117	3.42%
2023/05/24	0	0.00	1	59.50	59.80	-1	117	-0.85%
2023/05/23	1	59.20	0	0.00	59.50	1	118	0.84%
2023/05/17	0	0.00	0.1	59.10	59.60	-0.1	120	-0.08%
2023/05/12	3	58.93	0	0.00	58.90	3	120	2.49%
2023/05/11	3	58.93	0	0.00	59.00	3	120	2.50%
2023/05/10	0	59.60	0	0.00	59.50	0	118	0.00%
2023/05/08	2	59.95	0	0.00	59.90	2	120	1.66%
2023/05/02	2	59.20	0	0.00	59.70	2	125	1.59%
2023/04/26	1	59.10	0	0.00	59.60	1	125	0.80%
2023/04/14	0	0.00	0	60.63	60.70	0	119	0.00%
2023/04/13	0	60.80	2	60.75	60.70	-2	118	-1.69%
2023/04/11	0	61.10	1	61.70	60.80	-1	117	-0.85%
2023/04/10	0	60.55	5	60.56	60.90	-5	116	-4.28%
2023/04/06	2	59.40	0	0.00	60.00	2	114	1.75%
2023/03/30	2	59.50	0	0.00	59.90	2	113	1.76%
2023/03/28	0	60.30	1	60.01	60.10	-1	113	-0.88%
2023/03/27	2	60.05	0	0.00	60.00	2	112	1.77%
2023/03/24	0	0.00	2	60.20	60.30	-2	111	-1.79%
2023/03/23	0	60.50	0	0.00	60.30	0	112	0.00%
2023/03/22	2	60.20	0	0.00	60.30	2	113	1.76%
2023/03/20	0	59.40	0	0.00	60.00	0	113	0.00%
2023/03/17	0	59.60	0	0.00	59.40	0	114	0.00%
2023/03/16	0	0.00	0.5	59.56	59.10	-0.5	112	-0.45%
2023/03/14	0	0.00	0	61.80	61.20	0	107	0.00%
2023/03/13	0	62.00	0.6	61.40	61.20	-0.6	109	-0.55%
2023/03/10	1	62.00	0	0.00	62.00	1	109	0.92%
2023/03/09	0	63.00	0	0.00	62.50	0	108	0.00%
2023/03/08	0	62.50	0	0.00	62.70	0	110	0.00%
2023/03/07	0	0.00	0	62.90	62.60	0	111	0.00%
2023/03/06	0.1	62.50	6	62.33	62.50	-5.9	111	-5.28%
2023/03/03	1	61.80	6	61.90	62.00	-5	109	-4.56%
2023/03/02	0	0.00	5.8	61.55	61.60	-5.8	109	-5.27%
2023/03/01	0	0.00	2	61.50	61.50	-2	109	-1.83%
2023/02/24	0	61.60	2	61.70	61.50	-2	108	-1.83%
2023/02/23	0	0.00	3	61.47	61.40	-3	109	-2.75%
2023/02/22	0	0.00	5	61.26	61.20	-5	108	-4.60%
2023/02/21	0	0.00	1	61.20	61.30	-1	108	-0.92%
2023/02/20	0	0.00	5	61.14	61.20	-5	110	-4.54%
2023/02/17	0	0.00	1	60.80	60.80	-1	109	-0.91%
2023/02/15	0	61.20	0	0.00	60.90	0	114	0.00%
2023/02/14	1	61.10	0	0.00	61.10	1	115	0.87%
2023/02/13	0	61.10	0	0.00	60.50	0	114	0.00%
2023/02/09	0	61.90	0	0.00	61.10	0	114	0.00%
2023/02/08	0	61.80	0	0.00	61.90	0	114	0.00%
2023/02/06	0	61.48	0	0.00	61.50	0	112	0.00%
2023/02/03	0	61.20	0	0.00	60.90	0	111	0.00%
2023/02/01	0	0.00	1	60.00	60.90	-1	109	-0.91%
2023/01/31	0.2	59.80	0	0.00	59.70	0.2	107	0.19%
2023/01/16	1	59.00	0	0.00	59.10	1	106	0.94%
2023/01/13	0.2	59.40	1	59.20	59.30	-0.8	106	-0.75%
2022/12/30	0.1	58.50	0	0.00	59.00	0.1	136	0.07%
2022/12/14	1	58.70	0	0.00	58.60	1	139	0.72%
2022/12/13	2	58.40	0	0.00	58.40	2	139	1.44%
2022/12/08	2	58.90	0	0.00	58.80	2	138	1.45%
2022/12/07	0	0.00	1	59.30	59.30	-1	138	-0.72%
2022/12/05	0	0.00	4	60.03	59.90	-4	136	-2.94%
2022/12/02	0	59.20	1	59.20	59.40	-1	134	-0.74%
2022/12/01	2	59.00	0	0.00	59.00	2	134	1.49%
2022/11/29	1	58.20	0	0.00	58.30	1	131	0.76%
2022/11/25	0	59.70	0	0.00	59.20	0	129	0.00%
2022/11/23	0.1	59.10	0	0.00	59.10	0.1	129	0.08%
2022/11/15	0.1	59.00	0	0.00	58.70	0.1	128	0.04%
2022/11/11	4	59.03	0	0.00	58.80	4	126	3.17%
2022/11/03	0	59.70	0	0.00	59.60	0	135	0.00%
2022/11/02	0	0.00	1	59.80	59.50	-1	138	-0.72%
2022/10/31	1	58.50	0	0.00	59.00	1	144	0.69%
2022/10/27	1	59.80	0	0.00	59.40	1	146	0.68%
2022/10/17	0	0.00	1	59.00	59.50	-1	121	-0.82%
2022/10/14	0	0.00	0.1	60.00	59.80	-0.1	121	-0.06%
2022/10/13	3	58.83	5	58.80	58.70	-2	121	-1.64%
2022/10/12	2	60.50	0	0.00	60.70	2	118	1.69%
2022/10/07	0.1	62.70	0	0.00	62.70	0.1	115	0.09%
2022/09/29	2	63.00	0	0.00	63.10	2	129	1.54%
2022/09/28	0	63.80	0	0.00	63.00	0	132	0.00%
2022/09/13	0	0.00	0	66.80	67.00	0	142	0.00%
2022/09/12	1	67.10	0	0.00	66.90	1	143	0.70%
2022/09/05	1	67.60	0	0.00	67.40	1	146	0.68%
2022/08/29	0	67.00	0	0.00	67.30	0	149	0.00%
2022/08/26	1	67.90	1	68.10	67.80	0	149	0.00%
2022/08/22	0	0.00	1	68.50	68.70	-1	153	-0.65%
2022/08/15	0	0.00	1	67.90	68.00	-1	148	-0.67%
2022/08/12	0	0.00	1	67.20	67.50	-1	146	-0.68%
2022/08/10	0	66.50	0	66.10	66.50	0	143	0.00%
2022/08/04	0	62.40	0	0.00	62.60	0	142	0.00%
2022/08/03	0	62.20	0	0.00	61.80	0	143	0.00%
2022/07/12	1	58.70	0	0.00	58.60	1	160	0.62%
2022/07/08	2	60.25	1	61.10	60.10	1	158	0.63%
2022/07/07	0	64.60	0	0.00	65.00	0	153	0.00%
2022/07/06	0.1	65.30	0	0.00	65.00	0.1	150	0.03%
2022/07/05	0.1	66.49	1	65.30	65.70	-0.9	150	-0.60%
2022/06/30	2	66.75	0	0.00	66.80	2	147	1.36%
2022/06/20	1	67.50	0	0.00	67.20	1	154	0.65%
2022/06/17	1	67.80	0	0.00	68.00	1	156	0.64%
2022/06/13	2	67.40	0	0.00	67.80	2	182	1.10%
2022/06/10	2	67.50	0	0.00	68.00	2	182	1.10%
2022/06/08	0	0.00	1	67.80	67.90	-1	182	-0.55%
2022/06/02	1	67.20	0.1	67.43	67.60	0.9	186	0.48%
2022/05/27	2	66.90	0	0.00	67.40	2	185	1.08%
2022/05/25	1	66.90	0	0.00	67.40	1	186	0.54%
2022/05/24	1	67.20	0	0.00	67.30	1	189	0.53%
2022/05/19	1	67.40	0	0.00	67.60	1	194	0.51%
2022/05/18	3	67.50	0	0.00	68.00	3	194	1.54%
2022/05/17	1	67.70	0	0.00	67.70	1	194	0.52%
2022/05/16	4	68.00	0	0.00	67.60	4	193	2.07%
2022/05/13	1	68.00	0	0.00	68.00	1	192	0.52%
2022/05/09	0.1	69.50	0	0.00	69.80	0.1	195	0.03%
2022/05/05	2	70.90	0.1	70.70	71.10	1.9	195	0.99%
2022/05/03	0.1	70.00	0	0.00	70.20	0.1	198	0.03%
2022/04/27	1	69.20	0	0.00	69.50	1	204	0.49%
2022/04/26	0	0.00	1	69.90	70.00	-1	205	-0.49%
2022/04/25	4	69.75	0	0.00	69.90	4	205	1.95%
2022/04/22	0	0.00	1.2	71.02	71.00	-1.2	204	-0.59%
2022/04/14	0	0.00	1	70.90	71.20	-1	209	-0.48%
2022/04/13	0.3	70.30	0	0.00	70.70	0.3	210	0.14%
2022/04/11	0	0.00	0.1	71.50	70.50	-0.1	211	-0.04%
2022/04/08	1	70.90	0	71.10	71.00	1	210	0.47%
2022/04/07	3	71.10	0	72.01	71.00	3	210	1.42%
2022/04/06	0	0.00	0.2	71.90	71.80	-0.2	210	-0.09%
2022/04/01	5	71.34	0	0.00	72.00	5	212	2.35%
2022/03/31	0	0.00	0.1	72.00	72.00	-0.1	212	-0.05%
2022/03/24	0	0.00	2	72.00	71.90	-2	214	-0.93%
2022/03/23	0	0.00	11	71.99	72.00	-11	215	-5.11%
2022/03/22	1	71.70	0	0.00	71.70	1	214	0.47%
2022/03/21	0	0.00	13	72.48	72.60	-13	213	-6.08%
2022/03/18	0	0.00	13	71.85	72.10	-13	210	-6.18%
2022/03/17	7	70.41	1	70.90	70.70	6	206	2.90%
2022/03/16	1.1	70.68	1.2	69.98	70.00	-0.1	205	-0.04%
2022/03/15	0	0.00	0	68.20	68.20	0	194	0.00%
2022/03/14	1	68.50	0.1	68.60	68.20	0.9	194	0.49%
2022/03/08	1	67.50	0	0.00	67.50	1	195	0.51%
2022/03/07	0.1	68.90	0	0.00	68.70	0.1	193	0.07%
2022/03/04	1	69.10	0	0.00	69.30	1	214	0.47%
2022/03/03	0.1	69.70	0	0.00	69.50	0.1	220	0.03%
2022/03/01	1	68.40	0	0.00	68.70	1	228	0.44%
2022/02/22	0	69.75	0	0.00	69.70	0	226	0.00%
2022/02/21	0	69.60	0	0.00	70.00	0	226	0.00%
2022/02/17	0	70.70	0	0.00	69.30	0	228	0.00%
2022/02/16	0	69.60	0	0.00	69.40	0	241	0.02%
2022/02/15	1	69.10	0	0.00	69.20	1	243	0.41%
2022/02/14	0	69.50	0	0.00	69.20	0	245	0.00%
2022/02/10	0	0.00	1	70.40	70.00	-1	258	-0.39%
2022/02/08	0	0.00	1	69.80	69.80	-1	257	-0.39%
2022/02/07	1	68.50	0	0.00	69.40	1	269	0.37%
2022/01/26	2	68.30	0	0.00	68.50	2	271	0.74%
2022/01/25	1	68.40	0	0.00	68.10	1	273	0.37%
2022/01/24	2	68.15	0	0.00	68.90	2	272	0.74%
2022/01/19	3	69.17	0	0.00	69.40	3	267	1.12%
2022/01/18	0	0.00	2	69.40	69.40	-2	268	-0.74%
2022/01/14	0.1	68.80	0	0.00	69.40	0.1	268	0.04%
2022/01/12	0.1	69.00	0	0.00	69.30	0.1	274	0.04%
2022/01/11	2	69.00	0	0.00	69.20	2	276	0.73%
2022/01/07	1	68.80	0	0.00	68.70	1	276	0.36%
2022/01/06	3	69.30	0	0.00	69.30	3	275	1.09%
2021/12/29	0	0.00	2	69.70	70.00	-2	276	-0.72%
2021/12/28	1	69.10	0	0.00	69.60	1	275	0.36%
2021/12/27	1	69.50	0	0.00	69.10	1	274	0.36%
2021/12/22	0	0.00	2	69.90	70.00	-2	278	-0.72%
2021/12/21	0	0.00	1	69.80	69.90	-1	277	-0.36%
2021/12/14	0	69.10	0	0.00	68.60	0	284	0.00%
2021/12/08	1.2	68.43	0	0.00	68.50	1.2	292	0.41%
2021/12/01	0	68.90	0	0.00	68.80	0	312	0.00%
2021/11/30	2	67.35	0	0.00	68.50	2	312	0.64%
2021/11/29	1	67.20	0	0.00	66.90	1	290	0.34%
2021/11/26	3	67.97	0	0.00	67.60	3	286	1.05%
2021/11/25	3	68.27	0	0.00	68.40	3	286	1.05%
2021/11/24	5	68.50	0	0.00	68.60	5	290	1.72%
2021/11/23	2	68.85	0	0.00	69.00	2	292	0.68%
2021/11/22	0	68.90	0	0.00	69.20	0	301	0.00%
2021/11/17	2	68.75	0	0.00	68.60	2	338	0.59%
2021/11/15	2	68.15	0	0.00	67.90	2	355	0.56%
2021/11/10	5	69.76	1	70.00	70.00	4	382	1.05%
2021/11/09	3	70.80	1	71.20	70.90	2	385	0.52%
2021/11/04	1	74.40	3	74.13	74.50	-2	400	-0.50%
2021/11/02	1	71.00	0	0.00	70.90	1	460	0.22%
2021/10/22	1	70.60	2	70.70	70.60	-1	487	-0.21%
2021/10/21	0	70.00	0	0.00	71.70	0	488	0.00%
2021/10/19	2	69.40	0	0.00	69.70	2	483	0.41%
2021/10/18	2	69.30	0	0.00	69.70	2	483	0.41%
2021/10/13	0	69.90	0	0.00	69.40	0	487	0.00%
2021/10/05	2	68.25	0	0.00	68.50	2	494	0.40%
2021/10/01	0	68.90	2	68.20	68.40	-2	500	-0.40%
2021/09/30	1	68.60	0	0.00	69.20	1	500	0.20%
2021/09/29	1	68.50	0	0.00	69.00	1	501	0.20%
2021/09/28	1	69.40	0	0.00	69.60	1	500	0.20%
2021/09/17	1	70.00	0	0.00	70.20	1	504	0.20%
2021/09/16	5	69.70	0	0.00	70.20	5	507	0.99%
2021/09/15	0	0.00	2	70.20	70.20	-2	507	-0.39%
2021/09/14	1	70.80	0	0.00	70.60	1	507	0.20%
2021/09/09	1	66.50	0	0.00	67.30	1	518	0.19%
2021/09/08	1	66.60	0	0.00	67.10	1	518	0.19%
2021/09/07	1	68.20	0	0.00	68.30	1	512	0.19%
2021/09/06	1	68.40	0	0.00	69.30	1	512	0.20%
2021/09/03	1	69.90	0	0.00	70.00	1	506	0.20%
2021/09/02	0	0.00	0.5	70.00	70.00	-0.5	507	-0.10%
2021/09/01	2	69.60	0	0.00	70.10	2	508	0.39%
2021/08/31	0.1	70.00	0	0.00	70.20	0.1	507	0.01%
2021/08/30	0	0.00	1	70.90	71.40	-1	501	-0.20%
2021/08/27	0.1	70.00	0	0.00	70.30	0.1	497	0.02%
2021/08/26	1	70.00	0	0.00	69.90	1	495	0.20%
2021/08/25	3	70.30	1	70.80	70.80	2	493	0.41%
2021/08/24	5	66.08	0	0.00	66.40	5	478	1.04%
2021/08/23	2	63.20	0	63.60	64.80	2	469	0.43%
2021/08/20	3	64.17	3	64.20	63.90	0	458	0.00%
2021/08/19	4	66.15	0	0.00	65.50	4	450	0.89%
2021/08/17	3	69.80	0	0.00	69.50	3	437	0.69%
2021/08/16	1	75.70	0	0.00	75.40	1	425	0.23%
2021/08/09	17	76.48	37	76.85	76.90	-20	394	-5.07%
2021/08/06	6	78.35	153	78.94	78.80	-147	379	-38.74%	大賣/鉅額交易
2021/08/05	0	0.00	2	84.45	84.30	-2	332	-0.60%
2021/08/04	0	0.00	8	83.68	84.10	-8	352	-2.27%
2021/08/03	0	0.00	0.5	82.40	82.30	-0.5	361	-0.13%
2021/08/02	4	81.95	0	0.00	81.90	4	372	1.07%
2021/07/29	1	81.60	0	0.00	82.30	1	407	0.25%
2021/07/26	7	83.36	0	0.00	83.20	7	428	1.64%
2021/07/23	21	83.89	0	0.00	83.70	21	437	4.80%
2021/07/22	0	0.00	2.5	83.90	83.80	-2.5	442	-0.56%
2021/07/21	3	83.03	1.1	83.33	83.20	1.9	451	0.42%
2021/07/20	2	83.30	0.1	83.78	83.30	1.9	456	0.42%
2021/07/19	0	0.00	1	84.20	84.20	-1	463	-0.22%
2021/07/16	1.1	83.60	14	83.68	83.90	-12.9	482	-2.67%
2021/07/15	0.1	82.90	0.1	83.30	82.90	0	488	-0.01%
2021/07/13	4	82.85	3.3	83.27	82.60	0.7	502	0.13%
2021/07/12	21.1	82.88	6	83.07	82.80	15.1	508	2.98%
2021/07/09	1.1	82.55	0	0.00	82.50	1.1	518	0.21%
2021/07/08	1	82.80	1	83.10	82.90	0	549	-0.01%
2021/07/07	3.2	83.01	1	83.33	83.10	2.2	581	0.37%
2021/07/06	1.1	83.29	1	83.60	83.20	0.1	610	0.01%
2021/07/05	5	83.22	1	83.60	83.20	4	656	0.61%
2021/07/02	1	82.80	0	0.00	83.30	1	742	0.13%
2021/07/01	3	83.20	0	0.00	83.30	3	925	0.32%
2021/06/30	1	83.10	1	83.50	83.40	0	960	0.00%
2021/06/29	0.2	83.67	0	0.00	83.40	0.2	988	0.02%
2021/06/28	4	83.10	10	83.39	83.40	-6	994	-0.60%
2021/06/25	4.1	82.46	4.1	82.76	82.40	-0.1	1,003	-0.01%
2021/06/24	3	82.20	2.6	82.42	82.20	0.4	1,006	0.04%
2021/06/23	5	81.80	6	82.13	82.20	-1	1,010	-0.10%
2021/06/22	11	81.93	0	0.00	81.90	11	1,011	1.09%
2021/06/21	0	0.00	2.2	84.46	82.60	-2.2	1,006	-0.22%
2021/06/17	1	84.40	0	0.00	84.60	1	1,008	0.10%
2021/06/16	0	0.00	0.1	84.90	84.60	-0.1	1,019	-0.01%
2021/06/15	0	0.00	0.4	85.00	84.50	-0.4	1,032	-0.04%
2021/06/11	0	0.00	0	84.10	83.60	0	1,068	0.00%
2021/06/10	1	83.60	1	83.40	83.40	0	1,082	0.00%
2021/06/09	1	83.50	0	0.00	83.30	1	1,091	0.09%
2021/06/04	1	83.60	1	84.00	84.00	0	1,115	0.00%
2021/06/03	0	0.00	2	83.90	84.10	-2	1,121	-0.18%
2021/06/02	5.1	83.18	4	83.58	83.70	1.1	1,125	0.10%
2021/06/01	1.1	83.51	2	84.20	84.40	-0.9	1,119	-0.08%
2021/05/27	0	0.00	1	83.30	82.90	-1	1,120	-0.09%
2021/05/26	0	0.00	2	83.75	83.60	-2	1,122	-0.18%
2021/05/25	0	0.00	20	82.92	82.70	-20	1,124	-1.78%
2021/05/24	1	78.30	1	80.70	81.00	0	1,123	0.00%
2021/05/21	2	80.50	1	81.10	80.60	1	1,126	0.09%
2021/05/20	1	79.80	0.6	80.60	79.80	0.4	1,132	0.04%
2021/05/19	5	80.54	1.1	80.93	80.80	3.9	1,137	0.35%
2021/05/18	1.6	78.35	1	79.90	81.30	0.6	1,143	0.05%
2021/05/17	6	76.93	7	77.76	78.60	-1	1,147	-0.09%
2021/05/14	1	81.20	0	0.00	80.80	1	1,145	0.09%
2021/05/13	5	79.44	5	80.54	80.50	0	1,153	0.00%
2021/05/12	23	80.74	5.6	80.29	80.10	17.4	1,151	1.51%
2021/05/11	11	83.28	4.9	83.46	83.00	6.1	1,137	0.53%
2021/05/10	19	84.85	3	84.77	84.60	16	1,128	1.42%
2021/05/07	6	85.68	11.6	85.99	86.10	-5.6	1,125	-0.50%
2021/05/06	94	86.14	14.8	86.16	85.70	79.2	1,122	7.06%
2021/05/05	1	88.60	2	89.10	88.50	-1	1,092	-0.09%
2021/05/04	4	87.30	5	88.86	87.60	-1	1,094	-0.09%
2021/05/03	4	89.00	0	0.00	88.80	4	1,077	0.37%
2021/04/29	5	89.84	3	90.63	89.80	2	1,071	0.19%
2021/04/28	2	90.05	0	0.00	90.00	2	1,083	0.18%
2021/04/27	6	90.58	0.4	91.10	90.40	5.6	1,087	0.52%
2021/04/26	5	90.96	5	90.93	91.10	0	1,084	0.00%
2021/04/23	0	90.00	0	0.00	90.30	0	1,080	0.00%
2021/04/22	4	90.90	4	90.85	90.00	0	1,074	0.00%
2021/04/21	1	91.10	0	0.00	91.00	1	1,060	0.09%
2021/04/20	3	91.77	0	0.00	91.80	3	1,054	0.28%
2021/04/19	2	92.65	1	93.40	92.50	1	1,054	0.09%
2021/04/16	3	92.50	1	92.90	92.90	2	1,054	0.19%
2021/04/15	3	91.57	4	92.18	91.90	-1	1,048	-0.10%
2021/04/14	14	91.52	6	90.97	91.10	8	1,041	0.77%
2021/04/13	46	94.77	7	95.36	93.70	39	1,013	3.85%
2021/04/12	9	97.18	3	97.87	96.80	6	982	0.61%
2021/04/09	16	98.82	13	99.03	98.40	3	955	0.31%
2021/04/08	17.8	98.99	22	99.98	101.00	-4.2	911	-0.46%
2021/04/07	28.7	98.32	76.4	97.88	99.90	-47.7	823	-5.79%
2021/04/06	1	89.70	9	90.61	90.90	-8	644	-1.24%
2021/04/01	2	89.20	8	88.68	89.20	-6	610	-0.98%
2021/03/30	0	0.00	16	87.15	87.70	-16	573	-2.79%
2021/03/29	1	86.40	0	0.00	86.50	1	575	0.17%
2021/03/26	2	85.75	0	0.00	85.80	2	571	0.35%
2021/03/25	2	85.50	0	0.00	86.00	2	566	0.35%
2021/03/24	10	85.65	0	0.00	85.70	10	565	1.77%
2021/03/23	0	87.00	0	0.00	86.00	0	565	0.00%
2021/03/22	2	85.75	0	0.00	86.00	2	569	0.35%
2021/03/19	3	85.83	0.1	86.40	85.90	2.9	566	0.51%
2021/03/18	2	86.55	0	0.00	86.60	2	554	0.36%
2021/03/17	3.2	87.75	4	88.08	86.90	-0.8	550	-0.15%
2021/03/16	0	87.50	6	87.15	87.20	-6	516	-1.16%
2021/03/15	2	85.70	9	86.24	86.40	-7	511	-1.37%
2021/03/12	0	0.00	1	85.20	85.40	-1	502	-0.20%
2021/03/11	2.1	84.66	2	85.15	84.90	0.1	497	0.01%
2021/03/10	1	84.60	1	85.00	84.80	0	490	0.00%
2021/03/09	2	84.00	3	84.40	84.30	-1	489	-0.20%
2021/03/08	0	0.00	6	84.23	84.30	-6	484	-1.24%
2021/03/05	0	84.10	1	83.70	83.80	-1	486	-0.21%
2021/03/04	0	0.00	4	83.20	83.60	-4	489	-0.82%
2021/03/02	0.1	83.90	0	0.00	83.10	0.1	489	0.01%
2021/02/25	0	0.00	1	84.00	84.00	-1	490	-0.20%
2021/02/24	3	83.57	1.8	84.08	83.50	1.2	487	0.25%
2021/02/23	27	83.72	3	83.87	84.00	24	482	4.97%
2021/02/22	3	84.27	1	84.90	84.10	2	478	0.42%
2021/02/19	0	0.00	5	83.86	84.10	-5	476	-1.05%
2021/02/18	0	0.00	1	82.40	82.50	-1	474	-0.21%
2021/02/17	4	81.23	5	81.38	81.50	-1	472	-0.21%
2021/02/05	1	80.00	4	80.35	80.80	-3	461	-0.65%
2021/02/04	11	80.08	1.6	81.10	79.90	9.4	458	2.05%
2021/02/03	0	0.00	8.3	80.81	80.90	-8.3	454	-1.82%
2021/02/02	6	79.78	0.7	80.10	79.90	5.3	455	1.16%
2021/02/01	8	79.81	3	79.93	80.00	5	457	1.09%
2021/01/29	1	81.90	0	0.00	81.00	1	459	0.22%
2021/01/28	4	82.00	0	0.00	82.00	4	455	0.88%
2021/01/27	2	82.60	5	82.82	82.60	-3	463	-0.65%
2021/01/25	4	82.73	0	0.00	83.10	4	466	0.86%
2021/01/22	11	83.29	0	0.00	83.20	11	475	2.31%
2021/01/21	16	82.83	5	83.22	82.90	11	474	2.32%
2021/01/20	26	84.30	0	0.00	83.90	26	452	5.74%
2021/01/19	3	85.90	0	0.00	85.80	3	442	0.68%
2021/01/18	0	86.40	2	86.40	86.20	-2	437	-0.46%
2021/01/15	1	86.10	0	0.00	86.30	1	435	0.23%
2021/01/14	0	0.00	4	86.78	87.00	-4	448	-0.89%
2021/01/13	3.1	86.19	2	86.45	86.00	1.1	451	0.23%
2021/01/12	5	86.08	1	86.59	85.80	4	452	0.88%
2021/01/11	1	86.70	7	87.06	86.80	-6	447	-1.34%
2021/01/08	3	86.40	6	86.68	86.60	-3	448	-0.67%
2021/01/07	2.1	86.30	0	0.00	86.60	2.1	449	0.48%
2021/01/06	4	86.68	3	87.37	86.30	1	447	0.22%
2020/12/31	0	0.00	2	87.10	86.80	-2	451	-0.44%
2020/12/29	0.6	86.00	12	86.31	86.30	-11.4	449	-2.54%
2020/12/28	0	0.00	8	85.71	85.60	-8	446	-1.79%
2020/12/25	0.2	85.20	14	85.61	85.30	-13.8	443	-3.10%
2020/12/24	0	0.00	2	84.15	84.80	-2	444	-0.45%
2020/12/23	10	83.77	1.1	84.00	83.80	8.9	445	2.00%
2020/12/22	1	84.50	9.1	85.14	84.30	-8.1	440	-1.83%
2020/12/21	19	84.58	3	84.80	84.60	16	448	3.57%
2020/12/18	4	84.95	1.1	85.63	84.70	2.9	457	0.63%
2020/12/17	6	84.53	7	85.20	85.30	-1	466	-0.21%
2020/12/16	5	84.76	2	85.15	84.90	3	465	0.64%
2020/12/15	10	84.63	0	0.00	84.60	10	460	2.17%
2020/12/14	4	85.30	3	85.67	85.40	1	466	0.21%
2020/12/11	7	84.86	1	86.50	85.40	6	475	1.26%
2020/12/10	5	86.32	1	86.90	86.10	4	497	0.80%
2020/12/09	0	0.00	6	86.75	87.20	-6	563	-1.06%
2020/12/07	2	85.85	3	86.23	86.20	-1	622	-0.16%
2020/12/04	2	85.85	0	0.00	85.80	2	625	0.32%
2020/12/02	0	0.00	1	86.30	86.40	-1	624	-0.16%
2020/12/01	3	85.77	1	86.30	86.10	2	630	0.32%
2020/11/30	3	86.80	1	87.40	86.50	2	634	0.32%
2020/11/26	1	86.30	2	86.95	86.70	-1	653	-0.15%
2020/11/25	1	86.20	0	0.00	86.30	1	653	0.15%
2020/11/24	2	86.50	0	0.00	86.60	2	652	0.31%
2020/11/23	1	87.00	0	0.00	87.50	1	650	0.15%
2020/11/20	1	87.10	1	87.20	86.80	0	650	0.00%
2020/11/19	0	0.00	1	86.80	86.70	-1	650	-0.15%
2020/11/18	1	86.30	0	0.00	86.40	1	653	0.15%
2020/11/17	2	86.85	0	0.00	86.80	2	652	0.31%
2020/11/16	3	87.13	1	87.40	87.40	2	661	0.30%
2020/11/13	0	0.00	1	87.30	87.40	-1	661	-0.15%
2020/11/12	0	87.90	0	0.00	87.90	0	668	0.00%
2020/11/11	1	86.80	2	87.65	88.00	-1	670	-0.15%
2020/11/10	3	87.53	3	88.10	87.30	0	665	0.00%
2020/11/09	2	88.30	3	88.73	88.30	-1	658	-0.15%
2020/11/06	0	0.00	4	87.93	87.70	-4	653	-0.61%
2020/11/05	2	87.00	2	87.00	86.80	0	648	0.00%
2020/11/04	14	86.89	14	86.87	86.50	0	661	0.00%
2020/11/03	2.6	85.21	13	85.86	86.00	-10.4	689	-1.50%
2020/11/02	4	84.68	0	0.00	84.80	4	691	0.58%
2020/10/30	0	0.00	7	86.29	85.70	-7	691	-1.01%
2020/10/29	1	84.20	0	0.00	84.60	1	684	0.15%
2020/10/28	2	85.15	0	0.00	85.10	2	692	0.29%
2020/10/26	8	85.39	1.1	85.71	85.30	6.9	695	0.99%
2020/10/23	1	85.40	1	85.80	86.00	0	696	0.00%
2020/10/22	3	85.60	2	85.60	85.80	1	700	0.14%
2020/10/21	1	86.90	1	87.40	86.70	0	687	0.00%
2020/10/20	2	85.45	5	85.90	86.00	-3	689	-0.44%
2020/10/08	3	84.93	0	0.00	85.30	3	706	0.42%
2020/10/06	0	0.00	1	84.40	84.40	-1	730	-0.14%
2020/10/05	1	83.30	1	83.70	83.70	0	737	0.00%
2020/09/28	1	83.40	1	83.70	83.90	0	754	0.00%
2020/09/25	5	81.90	0	0.00	82.00	5	768	0.65%
2020/09/24	1	84.00	3	83.53	83.20	-2	768	-0.26%
2020/09/22	2	85.90	57	85.46	85.80	-55	757	-7.26%
2020/09/21	59	87.59	2	87.70	87.70	57	746	7.63%
2020/09/18	0	0.00	6	88.08	88.20	-6	747	-0.80%
2020/09/17	8	87.56	56	87.47	87.30	-48	745	-6.44%
2020/09/16	1	88.20	3	88.40	88.30	-2	734	-0.27%
2020/09/15	64	88.88	6	89.27	89.10	58	728	7.96%
2020/09/14	5	90.16	15	89.85	89.30	-10	698	-1.43%
2020/09/11	2	86.80	1	87.80	85.70	1	632	0.16%
2020/09/10	0	0.00	10	86.40	87.20	-10	605	-1.65%
2020/09/09	1	84.20	2	84.15	83.80	-1	569	-0.18%
2020/09/08	0	83.10	0	0.00	83.30	0	567	0.00%
2020/09/07	1	83.10	1	83.80	83.00	0	571	0.00%
2020/09/04	4	83.18	2	83.70	83.30	2	573	0.35%
2020/09/03	1	84.60	0	0.00	84.80	1	566	0.18%
2020/09/02	4	84.48	10	84.54	84.90	-6	564	-1.06%
2020/09/01	2	82.30	3	82.80	82.60	-1	548	-0.18%
2020/08/31	0	0.00	1	82.70	82.80	-1	546	-0.18%
2020/08/28	1	82.10	0	0.00	82.10	1	549	0.18%
2020/08/27	2	82.05	1	82.60	82.10	1	556	0.18%
2020/08/24	2	82.40	4	82.78	82.70	-2	557	-0.36%
2020/08/21	14	82.19	5	82.70	82.20	9	558	1.61%
2020/08/20	35	82.05	18.4	82.34	82.30	16.6	560	2.96%
2020/08/17	4	83.60	2	84.10	83.90	2	542	0.37%
2020/08/12	15	83.15	0	0.00	83.00	15	540	2.78%
2020/08/11	2	84.00	0	0.00	83.90	2	541	0.37%
2020/08/10	5.1	84.76	2	85.00	85.00	3.1	540	0.56%
2020/08/07	16	84.99	15	84.93	85.40	1	531	0.19%
2020/08/06	1	82.10	0	0.00	82.40	1	495	0.19%
2020/08/05	0	81.20	5	81.42	81.70	-5	504	-0.99%
2020/08/03	0	0.00	7	79.99	80.00	-7	538	-1.30%
2020/07/30	0	0.00	1	78.90	78.80	-1	544	-0.18%
2020/07/29	1	76.90	4	78.15	78.10	-3	547	-0.55%
2020/07/28	3	77.27	0	0.00	77.10	3	549	0.55%
2020/07/27	18	78.83	0	0.00	78.10	18	552	3.26%
2020/07/22	0	0.00	21	78.11	79.40	-21	552	-3.80%
2020/07/20	6	76.35	0	0.00	76.30	6	556	1.08%
2020/07/17	2	77.40	0	0.00	76.90	2	559	0.36%
2020/07/16	1	78.20	0	0.00	77.90	1	570	0.18%
2020/07/15	0	0.00	6	78.62	78.30	-6	581	-1.03%
2020/07/14	0	0.00	2	83.25	82.80	-2	577	-0.35%
2020/07/08	2	82.40	0	0.00	83.40	2	573	0.35%
2020/07/06	1	84.60	1	84.30	83.70	0	598	0.00%
2020/07/03	0	0.00	2.5	82.60	83.40	-2.5	594	-0.42%
2020/07/02	1	81.30	0	0.00	81.40	1	595	0.17%
2020/07/01	1	81.30	4	80.90	81.20	-3	599	-0.50%
2020/06/30	1	80.90	0	0.00	80.90	1	599	0.17%
2020/06/29	0	0.00	26	80.55	80.10	-26	603	-4.31%
2020/06/24	0	0.00	1	81.50	81.30	-1	604	-0.17%
2020/06/23	3	80.90	2	81.10	81.20	1	615	0.16%
2020/06/22	1	81.30	5	81.64	81.30	-4	622	-0.64%
2020/06/19	6	81.28	0	0.00	80.10	6	629	0.95%
2020/06/18	12	80.74	19	81.17	82.00	-7	634	-1.10%
2020/06/17	10	80.70	6	81.00	81.00	4	635	0.63%
2020/06/15	0	0.00	96	79.99	80.00	-96	652	-14.71%
2020/06/12	0	0.00	36.1	80.15	80.60	-36.1	659	-5.47%
2020/06/11	33	82.02	2	81.70	81.30	31	667	4.65%
2020/06/10	11	82.73	4	83.00	83.00	7	670	1.04%
2020/06/09	28	82.29	33	82.67	83.10	-5	679	-0.74%
2020/06/08	17	82.68	14.3	83.03	83.00	2.7	685	0.40%
2020/06/05	1	82.80	1	83.40	83.00	0	690	0.00%
2020/06/04	1	82.70	2	83.05	83.00	-1	705	-0.14%
2020/06/03	0	0.00	4	82.68	82.90	-4	711	-0.56%
2020/06/01	1	81.40	8	81.81	82.10	-7	708	-0.99%
2020/05/29	2	80.80	3	81.27	81.00	-1	707	-0.14%
2020/05/28	18	81.21	10.1	81.34	81.10	7.9	709	1.12%
2020/05/27	9	80.93	17	81.44	82.10	-8	714	-1.12%
2020/05/26	3	81.30	0	0.00	81.40	3	717	0.42%
2020/05/25	4	81.15	4	81.80	81.50	0	716	0.00%
2020/05/22	3	81.73	1	82.60	81.10	2	716	0.28%
2020/05/21	1	81.80	2	82.30	82.40	-1	715	-0.14%
2020/05/20	3	81.37	4	81.93	81.70	-1	718	-0.14%
2020/05/19	3	81.20	10	81.57	81.60	-7	718	-0.97%
2020/05/18	4	80.18	4	80.58	80.60	0	718	0.00%
2020/05/15	11	81.12	2	83.00	81.00	9	716	1.26%
2020/05/14	4	81.55	2	81.50	81.50	2	717	0.28%
2020/05/13	3	82.90	5	83.32	83.50	-2	713	-0.28%
2020/05/12	1	83.50	2	83.25	83.30	-1	711	-0.14%
2020/05/11	0.5	83.70	5	83.34	84.00	-4.5	698	-0.64%
2020/05/08	20.7	81.93	24	81.76	81.30	-3.3	681	-0.49%
2020/05/07	0	0.00	2	79.50	79.70	-2	665	-0.30%
2020/05/06	1	78.80	3	78.50	78.60	-2	661	-0.30%
2020/05/05	3	77.70	0	0.00	77.60	3	657	0.46%
2020/05/04	0	0.00	1.2	77.70	77.70	-1.2	659	-0.19%
2020/04/30	2	78.55	1	79.20	78.40	1	657	0.15%
2020/04/29	1	77.70	1	78.10	78.10	0	659	0.00%
2020/04/28	1	77.10	2	77.45	77.40	-1	661	-0.15%
2020/04/27	3	77.00	3.2	77.26	76.90	-0.2	685	-0.03%
2020/04/24	1	75.80	0	0.00	76.50	1	686	0.15%
2020/04/23	1	76.40	1	76.90	76.30	0	685	0.00%
2020/04/22	2	75.40	19.5	75.65	76.10	-17.5	688	-2.55%
2020/04/21	4	76.40	43	75.64	75.40	-39	685	-5.70%
2020/04/20	1	75.30	7	76.03	76.60	-6	672	-0.89%
2020/04/17	4	75.73	1	77.80	75.30	3	671	0.45%
2020/04/16	3	75.90	0	0.00	76.00	3	658	0.46%
2020/04/15	0	0.00	0.4	75.00	74.90	-0.4	644	-0.07%
2020/04/13	1	73.20	0	75.00	72.90	1	637	0.15%
2020/04/10	2	73.90	0	0.00	74.00	2	636	0.31%
2020/04/09	1	73.90	1	74.20	73.40	0	639	0.00%
2020/04/08	1	69.00	1	68.50	69.30	0	623	0.00%
2020/03/27	1	66.50	0	0.00	64.80	1	604	0.17%
2020/03/23	1	62.60	1	62.00	62.00	0	611	0.00%
2020/03/18	1	67.20	0	0.00	66.20	1	597	0.17%
2020/03/17	3	67.97	26	68.02	68.00	-23	594	-3.87%
2020/03/16	3	71.20	1	71.20	70.60	2	582	0.34%
2020/03/13	4	70.98	0	0.00	72.80	4	575	0.70%
2020/03/12	2	77.70	0	0.00	77.20	2	570	0.35%
2020/03/11	1	80.30	1.8	80.69	79.80	-0.8	564	-0.13%
2020/03/10	14	80.39	9	80.77	81.00	5	562	0.89%
2020/03/09	4	84.88	0.2	83.70	83.20	3.8	545	0.70%
2020/03/06	0	0.00	7	86.70	86.60	-7	540	-1.29%
2020/03/03	0	0.00	1	86.80	86.40	-1	549	-0.18%
2020/03/02	3	85.23	43	85.75	86.00	-40	559	-7.15%
2020/02/27	5	85.90	104	85.06	85.40	-99	579	-17.09%	大賣/
2020/02/26	0	0.00	2	86.80	86.20	-2	577	-0.35%
2020/02/25	60	86.59	0	0.00	86.50	60	583	10.28%
2020/02/24	4	87.35	55	87.37	87.40	-51	587	-8.68%
2020/02/21	10	88.11	11	88.46	88.50	-1	606	-0.16%
2020/02/20	1	88.20	7	88.24	88.60	-6	618	-0.97%
2020/02/19	1	88.10	1	88.50	88.30	0	636	0.00%
2020/02/18	0	0.00	3	88.00	88.00	-3	650	-0.46%
2020/02/17	12	87.47	7	87.80	87.80	5	655	0.76%
2020/02/14	1	88.20	6	88.23	88.40	-5	660	-0.76%
2020/02/13	0	0.00	7	87.30	87.60	-7	665	-1.05%
2020/02/12	0	0.00	3.2	86.23	86.50	-3.2	671	-0.48%
2020/02/11	6	84.97	6	85.50	85.80	0	696	0.00%
2020/02/10	17	85.16	5	85.70	85.20	12	692	1.73%
2020/02/07	4	87.00	1	87.50	86.30	3	689	0.44%
2020/02/06	8	87.70	3	87.90	87.80	5	684	0.73%
2020/02/05	8	87.45	0	0.00	87.10	8	682	1.17%
2020/02/04	2	87.85	1.8	88.30	88.30	0.2	676	0.03%
2020/02/03	6	84.82	7	86.21	87.80	-1	672	-0.15%
2020/01/31	8	86.28	29	87.50	88.80	-21	663	-3.17%
2020/01/30	82	86.33	21.2	87.07	85.80	60.8	651	9.33%
2020/01/20	21.2	92.65	19	93.05	93.00	2.2	625	0.35%
2020/01/17	0	0.00	9	92.97	93.10	-9	619	-1.45%
2020/01/16	2	92.55	20	92.79	93.00	-18	615	-2.92%
2020/01/15	3	91.77	9	92.16	92.20	-6	604	-0.99%
2020/01/14	4	91.55	5	91.92	92.00	-1	601	-0.17%
2020/01/13	5	91.56	10	91.78	92.00	-5	602	-0.83%
2020/01/10	5	90.22	5	90.64	90.90	0	599	0.00%
2020/01/09	0	0.00	4	90.78	90.80	-4	595	-0.67%
2020/01/08	0	0.00	6.3	90.00	90.10	-6.3	590	-1.07%
2020/01/07	32	89.41	2	89.60	89.40	30	580	5.17%
2020/01/06	0	0.00	1	90.00	90.30	-1	575	-0.17%
2020/01/03	1	89.70	1	91.00	91.00	0	570	0.00%
2020/01/02	0	0.00	12	91.88	92.00	-12	559	-2.14%
2019/12/31	0	0.00	3	91.47	91.00	-3	544	-0.55%
2019/12/30	0	0.00	1	91.20	91.20	-1	535	-0.19%
2019/12/23	2	90.85	2	91.35	90.90	0	521	0.00%
2019/12/20	4	90.95	17	90.85	91.20	-13	517	-2.51%
2019/12/19	0	0.00	2	89.95	90.00	-2	502	-0.40%
2019/12/18	3	89.70	12	89.75	89.80	-9	496	-1.81%
2019/12/17	1	88.80	2	89.00	89.00	-1	481	-0.21%
2019/12/16	0.1	88.00	1	88.00	88.40	-0.9	472	-0.19%
2019/12/13	43	87.94	6	87.93	88.00	37	472	7.84%
2019/12/12	0	0.00	3	88.50	88.20	-3	468	-0.64%
2019/12/11	0	0.00	3	88.33	88.50	-3	464	-0.65%
2019/12/10	0	0.00	6	88.72	88.90	-6	464	-1.29%
2019/12/09	10	88.63	8	88.89	88.90	2	462	0.43%
2019/12/06	1	88.00	1	88.00	88.00	0	456	0.00%
2019/12/05	0.2	87.40	0	0.00	87.80	0.2	451	0.04%
2019/12/03	0	0.00	1	86.30	87.00	-1	446	-0.22%
2019/12/02	5	85.54	2	85.95	85.90	3	441	0.68%
2019/11/29	3	87.50	0	0.00	87.30	3	435	0.69%
2019/11/27	3	87.70	0	0.00	88.40	3	424	0.71%
2019/11/26	3	86.73	3	87.33	87.40	0	409	0.00%
2019/11/22	0	0.00	2	84.90	84.80	-2	372	-0.54%
2019/11/21	2	84.30	0	0.00	84.80	2	364	0.55%
2019/11/20	1	84.10	0	0.00	84.90	1	358	0.28%
2019/11/18	6	82.42	1	82.50	82.10	5	317	1.57%
2019/11/15	0	0.00	4.1	81.05	81.20	-4.1	296	-1.36%
2019/11/11	0	0.00	1	79.70	79.70	-1	251	-0.40%
2019/11/08	7	79.74	1	79.80	79.60	6	239	2.50%
2019/11/06	0.2	78.20	0	0.00	78.40	0.2	214	0.09%
2019/11/05	1	78.70	0	0.00	78.70	1	212	0.47%
2019/10/31	0.3	78.00	0	0.00	78.30	0.3	214	0.16%
2019/10/29	1	77.80	0	0.00	78.40	1	217	0.46%
2019/10/28	1	78.30	0	0.00	78.30	1	217	0.46%
2019/10/21	0	0.00	1	79.50	79.50	-1	213	-0.47%
2019/10/18	4	80.10	14	78.96	80.50	-10	210	-4.75%
2019/10/16	0	0.00	1	77.20	77.20	-1	197	-0.51%
2019/10/14	0	0.00	1	77.50	77.30	-1	197	-0.51%
2019/10/08	0	0.00	6	77.00	77.30	-6	199	-3.00%
2019/10/07	0	0.00	2	77.40	77.00	-2	202	-0.99%
2019/10/02	2	75.85	0	0.00	76.00	2	226	0.88%
2019/10/01	8	76.36	1	77.50	76.10	7	242	2.89%
2019/09/27	2	76.65	0	0.00	76.80	2	246	0.81%
2019/09/25	0	0.00	1.2	77.40	77.10	-1.2	251	-0.47%
2019/09/20	0	0.00	1	77.10	77.20	-1	254	-0.39%
2019/09/19	1	76.70	0	0.00	77.00	1	254	0.39%
2019/09/16	2	77.00	0	0.00	77.40	2	259	0.77%
2019/09/10	0.2	77.80	0	0.00	77.80	0.2	253	0.09%
2019/09/09	42	77.70	3.3	77.62	77.60	38.7	252	15.33%
2019/09/06	12	78.03	0.3	78.20	77.80	11.7	250	4.66%
2019/09/05	2	78.20	1.5	78.33	78.20	0.5	251	0.20%
2019/09/04	6	78.50	0.1	78.80	78.60	5.9	251	2.36%
2019/09/02	12	78.53	1	78.80	78.80	11	254	4.31%
2019/08/30	0.2	78.20	0	0.00	78.30	0.2	254	0.06%
2019/08/29	0	0.00	0.7	78.10	78.20	-0.7	254	-0.28%
2019/08/28	0	0.00	0.1	78.40	78.10	-0.1	255	-0.04%
2019/08/22	1	78.20	0	0.00	78.40	1	257	0.39%
2019/08/20	4	78.23	4	78.48	78.50	0	258	0.00%
2019/08/19	2	78.40	1	78.60	78.60	1	259	0.38%
2019/08/16	3	78.23	1	78.40	78.20	2	260	0.77%
2019/08/14	0.1	79.00	1	79.00	79.00	-1	261	-0.36%
2019/08/13	0	0.00	2	78.50	78.50	-2	265	-0.75%
2019/08/12	0	0.00	4	78.68	78.50	-4	266	-1.50%
2019/08/08	1	76.10	1.5	76.60	76.50	-0.5	265	-0.18%
2019/08/07	7	76.13	3	76.30	76.30	4	265	1.51%
2019/08/06	23	75.91	0	0.00	76.00	23	272	8.45%
2019/07/31	0	0.00	0.9	78.30	78.20	-0.9	289	-0.29%
2019/07/26	0	0.00	2	78.45	78.20	-2	317	-0.63%
2019/07/25	0.2	78.30	0	0.00	78.30	0.2	320	0.05%
2019/07/22	17	77.87	5	78.16	78.20	12	325	3.69%
2019/07/18	4	77.60	4	77.90	77.90	0	334	0.00%
2019/07/17	16	77.76	1	78.00	78.00	15	339	4.42%
2019/07/15	7	77.77	7	78.34	78.40	0	343	0.00%
2019/07/12	7	78.01	0	0.00	78.20	7	347	2.02%
2019/07/11	15	78.28	0	0.00	78.20	15	350	4.28%
2019/07/10	6.2	78.43	6	79.00	79.00	0.2	356	0.04%
2019/07/09	3.2	78.69	1	79.10	79.10	2.2	354	0.61%
2019/07/08	0	0.00	10	78.79	79.10	-10	357	-2.80%
2019/07/05	10	84.66	0	0.00	84.90	10	351	2.84%
2019/07/02	0	0.00	1	84.90	84.90	-1	339	-0.29%
2019/07/01	0	0.00	4	84.90	84.80	-4	343	-1.16%
2019/06/27	1	83.90	0	0.00	83.80	1	353	0.28%
2019/06/26	0	0.00	1	82.70	83.20	-1	355	-0.28%
2019/06/24	0	0.00	1	84.00	83.70	-1	362	-0.28%
2019/06/21	0	0.00	5	83.12	83.50	-5	364	-1.37%
2019/06/20	0	0.00	1	81.90	82.00	-1	365	-0.27%
2019/06/19	1	81.30	3	81.43	81.50	-2	372	-0.54%
2019/06/18	1	81.00	1	81.20	81.10	0	377	0.00%
2019/06/14	8	80.46	4	81.00	81.00	4	399	1.00%
2019/06/13	0	0.00	2	81.40	81.10	-2	416	-0.48%
2019/06/12	0	0.00	3	81.00	81.20	-3	442	-0.68%
2019/06/11	6	79.78	7	80.34	80.50	-1	445	-0.22%
2019/06/10	5	80.18	7	80.47	80.50	-2	451	-0.44%
2019/06/06	1.3	79.66	1	80.00	80.00	0.3	452	0.06%
2019/06/05	9	79.86	3	80.27	80.00	6	458	1.31%
2019/06/04	6	79.88	3.2	80.17	80.00	2.8	466	0.60%
2019/06/03	6	80.07	4.7	80.39	80.50	1.3	469	0.28%
2019/05/31	9	80.87	0	0.00	81.00	9	475	1.89%
2019/05/30	0	0.00	2	80.16	80.50	-2	479	-0.42%
2019/05/29	1	79.20	2	79.60	79.60	-1	485	-0.21%
2019/05/28	3	79.37	0	0.00	79.10	3	491	0.61%
2019/05/27	5	79.54	5	79.84	79.90	0	498	0.00%
2019/05/23	0	0.00	1.6	79.90	79.80	-1.6	516	-0.31%
2019/05/22	0	0.00	0.8	80.00	79.80	-0.8	520	-0.14%
2019/05/21	7	79.06	2	79.45	79.30	5	524	0.95%
2019/05/20	7.3	79.42	1	79.50	79.10	6.3	529	1.18%
2019/05/17	2	80.90	0	0.00	80.20	2	525	0.38%
2019/05/15	0	0.00	1	81.70	81.70	-1	526	-0.19%
2019/05/14	1	79.30	1	79.70	81.40	0	525	0.00%
2019/05/13	4	80.55	6.5	80.79	80.30	-2.5	522	-0.48%
2019/05/10	1	81.50	1	82.00	82.00	0	522	0.00%
2019/05/08	34	80.38	13	81.60	82.30	21	524	4.01%
2019/05/07	9	83.08	1	84.00	82.30	8	516	1.55%
2019/05/06	93	84.59	1	83.90	83.30	92	507	18.12%
2019/05/03	2.7	87.21	0	0.00	87.40	2.7	490	0.54%
2019/05/02	20	87.01	2	87.00	87.30	18	489	3.68%
2019/04/30	1	87.00	0	0.00	87.30	1	486	0.21%
2019/04/29	37	87.25	0	0.00	87.30	37	487	7.60%
2019/04/26	0.3	87.20	0	0.00	87.70	0.3	484	0.05%
2019/04/24	0	0.00	1	87.40	88.00	-1	480	-0.21%
2019/04/23	0.1	86.60	0	0.00	86.90	0.1	475	0.01%
2019/04/18	0	0.00	1	87.20	87.30	-1	465	-0.21%
2019/04/11	1	86.40	2	86.85	86.80	-1	439	-0.23%
2019/04/10	0.5	85.20	0	0.00	85.50	0.5	430	0.12%
2019/04/09	0.5	85.00	3	85.40	85.40	-2.5	427	-0.58%
2019/04/03	0	0.00	1	84.00	84.50	-1	417	-0.24%
2019/03/22	1	82.20	0	0.00	82.30	1	370	0.27%
2019/03/20	0	0.00	1	80.80	81.90	-1	356	-0.28%
2019/03/19	2.1	80.66	0	0.00	81.20	2.1	349	0.59%
2019/03/18	5	83.18	4	83.53	82.10	1	334	0.30%
2019/03/08	0	0.00	1	77.90	78.30	-1	270	-0.37%
2019/03/07	0	0.00	1	77.80	77.80	-1	261	-0.38%
2019/03/06	0.6	77.30	0	0.00	77.70	0.6	258	0.24%
2019/03/05	0	0.00	3.7	77.46	77.70	-3.7	252	-1.46%
2019/03/04	0	0.00	5	76.86	77.20	-5	247	-2.02%
2019/02/27	4	75.80	1	76.30	75.90	3	240	1.25%
2019/02/26	5	76.46	3	76.47	76.80	2	233	0.86%
2019/02/25	1	76.90	3	76.90	77.20	-2	224	-0.89%
2019/02/22	2	75.50	2	75.90	76.00	0	213	0.00%
2019/02/21	1	74.50	3	74.73	75.00	-2	207	-0.97%
2019/02/20	1	73.50	1	74.10	74.00	0	203	0.00%
2019/02/19	1	73.20	3	73.37	73.90	-2	199	-1.01%
2019/02/18	0	0.00	0.1	72.00	72.30	-0.1	193	-0.04%
2019/02/15	1.2	71.60	5	72.18	72.10	-3.8	193	-1.96%
2019/02/14	0	0.00	3	71.73	72.00	-3	194	-1.54%
2019/02/13	1	71.20	2	71.35	71.30	-1	195	-0.51%
2019/02/12	0	0.00	3	71.00	71.00	-3	195	-1.54%
2019/01/30	4	68.60	8	69.06	69.80	-4	188	-2.12%
2019/01/28	8	67.60	6	68.10	68.10	2	183	1.09%
2019/01/25	1	67.70	1	68.10	67.80	0	191	0.00%
2019/01/22	0	0.00	2	68.00	67.80	-2	207	-0.96%
2019/01/21	4.2	67.43	6	67.75	67.80	-1.8	211	-0.86%
2019/01/18	4	66.88	0	0.00	67.00	4	211	1.89%
2019/01/17	4	66.63	4	66.98	67.10	0	214	0.00%
2019/01/16	6	66.80	6.9	67.16	67.00	-0.9	219	-0.41%
2019/01/15	3	67.30	5	67.48	67.60	-2	223	-0.89%
2019/01/14	0	0.00	1	67.20	67.20	-1	236	-0.42%
2019/01/11	2	66.70	2	67.10	67.20	0	240	0.00%
2019/01/07	1	65.30	0	0.00	66.00	1	245	0.41%
2019/01/02	2	64.90	1	65.10	65.20	1	255	0.39%
2018/12/28	3	64.10	0	0.00	64.10	3	258	1.16%
2018/12/27	3	65.50	0.8	65.70	65.60	2.3	258	0.87%
2018/12/25	1	65.40	0	0.00	65.70	1	262	0.38%
2018/12/21	1	66.00	0	0.00	66.30	1	272	0.37%
2018/12/19	0	0.00	0.8	66.10	66.10	-0.8	277	-0.27%
2018/12/14	0.1	66.60	0	0.00	66.50	0.1	280	0.03%
2018/12/13	3	66.20	0	0.00	66.30	3	285	1.05%
2018/11/28	6	67.40	0	0.00	67.80	6	315	1.90%
2018/11/15	0	0.00	1	67.00	67.20	-1	341	-0.29%
2018/11/14	1	65.70	0	0.00	65.90	1	339	0.29%
2018/11/12	0	0.00	0.3	65.00	65.00	-0.3	354	-0.07%
2018/11/05	0	0.00	10.3	63.37	64.30	-10.3	365	-2.80%
2018/10/19	1	53.80	0	0.00	53.60	1	354	0.28%
2018/10/15	0	0.00	3	56.13	56.50	-3	345	-0.87%
2018/10/12	0	0.00	1.3	56.50	57.00	-1.3	342	-0.38%
2018/10/11	1	53.01	2	53.20	53.10	-1	341	-0.29%
2018/10/09	1	56.30	0.1	56.60	56.00	0.9	346	0.25%
2018/10/08	0	0.00	1.3	56.85	56.80	-1.3	374	-0.35%
2018/10/05	0	0.00	0.1	57.40	57.00	-0.1	388	-0.03%
2018/10/04	0	0.00	1	57.50	57.20	-1	389	-0.26%
2018/10/03	0	0.00	0	57.80	57.50	0	398	-0.01%
2018/10/02	0	0.00	1	57.80	57.50	-1	399	-0.25%
2018/10/01	0	0.00	1	58.00	57.50	-1	400	-0.25%
2018/09/28	4	57.48	1.4	57.80	57.30	2.6	401	0.65%
2018/09/27	3	58.10	1.6	58.36	58.10	1.4	398	0.34%
2018/09/26	0	0.00	0.7	58.60	58.40	-0.7	398	-0.16%
2018/09/25	1	58.00	1	58.60	58.60	0	404	0.00%
2018/09/20	0	0.00	0.5	58.60	58.40	-0.5	417	-0.11%
2018/09/19	0	0.00	0	58.60	58.30	0	419	0.00%
2018/09/18	0	0.00	0.1	58.30	58.00	-0.1	428	-0.03%
2018/09/17	0	0.00	0.2	58.30	58.00	-0.2	433	-0.05%
2018/09/14	0	0.00	0.1	58.30	58.00	-0.1	437	-0.01%
2018/09/12	0	0.00	4.2	57.19	57.60	-4.2	449	-0.94%
2018/09/10	0	0.00	5	56.70	56.70	-5	460	-1.09%
2018/09/07	2	57.20	2.7	57.11	57.10	-0.7	462	-0.15%
2018/09/06	1	58.10	0.4	58.40	58.20	0.6	464	0.12%
2018/09/05	0	0.00	0.7	58.50	58.40	-0.7	468	-0.14%
2018/09/04	1	58.40	1	58.80	58.50	0	469	0.00%
2018/09/03	0	0.00	0.2	58.80	58.60	-0.2	472	-0.04%
2018/08/31	0	0.00	1	59.00	58.60	-1	473	-0.21%
2018/08/30	2	58.20	1.6	58.44	58.50	0.4	475	0.09%
2018/08/29	0	0.00	0.7	58.30	58.00	-0.7	474	-0.14%
2018/08/28	0	0.00	2	57.70	57.50	-2	470	-0.42%
2018/08/27	0	0.00	1.6	56.72	56.70	-1.6	468	-0.35%
2018/08/24	0	0.00	1	55.70	55.40	-1	467	-0.21%
2018/08/23	7	55.96	1	56.30	55.70	6	468	1.28%
2018/08/22	5	56.20	1	57.00	56.30	4	467	0.86%
2018/08/21	2	57.15	0.1	57.40	57.20	1.9	464	0.41%
2018/08/20	0	0.00	0.2	57.60	57.40	-0.2	467	-0.04%
2018/08/17	0	0.00	2	57.20	57.20	-2	471	-0.42%
2018/08/15	0	0.00	1.8	57.59	57.50	-1.8	478	-0.37%
2018/08/14	0	0.00	0.2	57.60	57.40	-0.2	480	-0.04%
2018/08/13	0	0.00	0.4	57.40	56.90	-0.4	480	-0.09%
2018/08/09	0	0.00	0.4	58.30	58.00	-0.4	480	-0.08%
2018/08/08	3	57.63	4.5	57.88	57.80	-1.5	477	-0.32%
2018/08/07	0	0.00	2.1	56.96	57.00	-2.1	468	-0.44%
2018/08/06	4	56.68	2	56.80	56.80	2	473	0.42%
2018/08/03	9	56.74	3.8	57.25	57.00	5.2	480	1.09%
2018/08/02	6	57.10	0.6	57.30	57.00	5.4	505	1.06%
2018/08/01	2	57.25	1.5	57.57	57.50	0.5	503	0.10%
2018/07/31	3	57.00	3.4	57.38	57.50	-0.4	505	-0.07%
2018/07/30	4	57.00	3.5	57.36	57.40	0.5	503	0.10%
2018/07/27	2.1	57.38	1.4	57.65	57.50	0.7	504	0.13%
2018/07/26	0	0.00	0.5	57.70	57.20	-0.5	504	-0.10%
2018/07/25	1	56.80	2.3	57.16	57.10	-1.3	505	-0.26%
2018/07/24	2	56.85	0.2	57.50	57.10	1.8	505	0.36%
2018/07/23	1	57.50	0.8	57.50	57.00	0.2	504	0.04%
2018/07/20	0	0.00	0.9	58.50	58.10	-0.9	501	-0.17%
2018/07/19	2	58.30	0.2	58.70	58.20	1.8	504	0.36%
2018/07/18	2	58.10	1	58.10	58.10	1	509	0.20%
2018/07/17	0	0.00	3	58.20	57.90	-3	510	-0.59%
2018/07/16	1	62.80	1.3	63.04	62.80	-0.3	493	-0.06%
2018/07/13	0	0.00	0.2	63.00	62.50	-0.2	463	-0.04%
2018/07/12	1	62.00	2.2	62.25	62.30	-1.2	454	-0.26%
2018/07/11	0	0.00	0	62.10	61.50	0	454	0.00%
2018/07/10	1	61.90	0	0.00	61.90	1	448	0.22%
2018/07/09	4	61.90	0	0.00	62.00	4	447	0.89%
2018/07/05	0	0.00	0.6	62.10	61.80	-0.6	458	-0.13%
2018/07/04	1	62.00	0	62.90	62.00	1	470	0.21%
2018/07/03	0	0.00	0.4	63.00	62.40	-0.4	475	-0.08%
2018/07/02	0	0.00	0.3	63.30	63.10	-0.3	476	-0.06%
2018/06/29	0	0.00	0.6	63.00	62.50	-0.6	480	-0.12%
2018/06/28	0	0.00	5	61.71	62.00	-5	475	-1.06%
2018/06/27	6	61.72	1	62.00	61.30	5	477	1.05%
2018/06/26	1	61.70	1.2	62.06	62.10	-0.2	477	-0.03%
2018/06/25	3	62.00	3.2	62.53	62.50	-0.2	490	-0.04%
2018/06/22	2	62.10	2.1	62.56	62.60	-0.1	503	-0.01%
2018/06/21	9	62.53	4.7	62.79	62.70	4.3	517	0.83%
2018/06/20	2	62.55	2	62.95	62.90	0	547	0.00%
2018/06/19	0	0.00	1	62.50	63.30	-1	630	-0.16%
2018/06/15	4	63.13	0	0.00	62.90	4	642	0.62%
2018/06/14	0	0.00	13.7	63.55	63.60	-13.7	642	-2.13%
2018/06/13	3	64.10	2	64.30	64.00	1	660	0.15%
2018/06/12	2	64.15	2	64.45	64.50	0	671	0.00%
2018/06/08	0	0.00	3.3	64.55	64.50	-3.3	687	-0.48%
2018/06/07	0	0.00	1	64.60	64.60	-1	687	-0.15%
2018/06/06	1	64.20	2	64.30	64.20	-1	687	-0.15%
2018/06/05	3	64.27	1	64.90	64.50	2	689	0.29%
2018/06/01	0	0.00	1	64.30	64.20	-1	688	-0.15%
2018/05/31	2	63.75	1	64.10	64.10	1	689	0.15%
2018/05/30	3	63.93	1.3	64.50	64.40	1.7	686	0.24%
2018/05/29	0	0.00	4	64.75	64.50	-4	685	-0.58%
2018/05/28	0	0.00	5.3	63.79	64.10	-5.3	684	-0.77%
2018/05/25	0	0.00	0.1	63.30	63.00	-0.1	683	-0.02%
2018/05/23	1	62.50	0.5	62.90	62.50	0.5	680	0.07%
2018/05/22	1	63.00	2.4	63.17	63.10	-1.4	676	-0.21%
2018/05/18	0	0.00	0.2	62.90	62.50	-0.2	685	-0.02%
2018/05/17	1	62.30	0.2	62.90	62.30	0.9	692	0.12%
2018/05/16	0	0.00	0.1	62.90	62.60	-0.1	694	-0.01%
2018/05/15	2	62.65	0	0.00	62.60	2	703	0.28%
2018/05/11	3	62.30	5.1	62.74	63.00	-2.1	715	-0.30%
2018/05/10	16	62.71	2	62.50	62.10	14	712	1.96%
2018/05/09	1	64.20	0.9	64.50	64.20	0.1	680	0.02%
2018/05/08	8	64.11	1	64.40	64.20	7	686	1.02%
2018/05/04	3	64.10	2.1	64.51	64.50	0.9	693	0.14%
2018/05/03	1	64.50	0.7	64.80	64.50	0.3	693	0.04%
2018/05/02	2	64.85	0.6	65.40	64.70	1.4	694	0.20%
2018/04/30	6	65.00	0	0.00	65.00	6	695	0.86%
2018/04/26	0	0.00	1.3	64.92	64.90	-1.3	704	-0.18%
2018/04/25	9	64.21	1.3	64.73	64.70	7.7	703	1.09%
2018/04/24	6	64.47	3	64.77	64.60	3	705	0.43%
2018/04/23	2	65.20	1.5	65.50	65.20	0.5	705	0.07%
2018/04/20	0	0.00	0.1	66.10	65.80	-0.1	706	-0.01%
2018/04/19	5	65.70	0	0.00	65.80	5	705	0.71%
2018/04/18	6	65.57	0.4	65.90	65.80	5.6	714	0.79%
2018/04/17	0	0.00	1.4	65.89	65.80	-1.4	710	-0.20%
2018/04/16	0	0.00	0.1	66.80	66.50	-0.1	707	-0.01%
2018/04/13	0	0.00	1	66.40	66.10	-1	711	-0.13%
2018/04/12	0	0.00	1	66.30	65.90	-1	713	-0.14%
2018/04/11	1	66.30	1.1	66.40	66.00	-0.1	711	-0.02%
2018/04/10	1	66.40	2	66.75	66.40	-1	707	-0.14%
2018/04/09	3	66.93	0.3	67.10	66.80	2.7	697	0.38%
2018/04/03	0	0.00	0.2	68.10	67.50	-0.2	693	-0.03%
2018/04/02	2	67.70	0	0.00	67.70	2	690	0.29%
2018/03/31	5	67.70	0.8	67.90	67.60	4.2	681	0.61%
2018/03/30	5	67.90	2	68.05	68.00	3	679	0.44%
2018/03/29	2	68.05	1	68.10	68.10	1	675	0.15%
2018/03/27	9	67.86	3	67.80	68.00	6	652	0.92%
2018/03/23	1	67.10	2	67.31	67.30	-1	620	-0.17%
2018/03/22	4	67.93	20	67.80	67.00	-16	593	-2.70%
2018/03/21	0	0.00	6	65.97	66.30	-6	526	-1.14%
2018/03/20	3	66.03	6	65.95	66.20	-3	525	-0.57%
2018/03/19	9	65.67	0	0.00	66.10	9	532	1.69%
2018/03/16	5	65.10	22	64.84	65.10	-17	522	-3.25%
2018/03/15	12	64.33	0	0.00	64.40	12	512	2.34%
2018/03/14	1	63.60	0	0.00	63.90	1	506	0.20%
2018/03/13	3	63.13	1	63.50	63.10	2	499	0.40%
2018/03/12	0	0.00	0	63.50	63.10	0	501	-0.01%
2018/03/09	5	62.56	0.7	63.20	63.00	4.3	507	0.84%
2018/03/08	1	62.90	0.2	63.20	62.90	0.8	508	0.16%
2018/03/07	1	62.60	1	63.00	62.60	0	514	0.00%
2018/03/06	1	62.90	1.3	63.25	63.00	-0.3	515	-0.05%
2018/03/05	0	0.00	0.8	63.20	62.90	-0.8	522	-0.16%
2018/03/02	0	0.00	1	63.40	63.10	-1	526	-0.19%
2018/03/01	0	0.00	0.8	63.90	63.60	-0.8	530	-0.15%
2018/02/27	0	0.00	1.6	63.82	63.90	-1.6	533	-0.30%
2018/02/26	1	63.60	0	0.00	63.90	1	537	0.19%
2018/02/23	0	0.00	0	63.80	63.50	0	543	0.00%
2018/02/12	0	0.00	5	63.08	63.30	-5	559	-0.89%
2018/02/09	7	61.14	3.6	62.06	62.30	3.4	555	0.62%
2018/02/08	1	62.20	1	62.60	62.30	0	551	0.00%
2018/02/07	3	61.87	3.8	62.49	62.50	-0.8	556	-0.14%
2018/02/06	1	61.70	15	61.78	61.70	-14	551	-2.54%
2018/02/05	0	0.00	3.6	62.92	63.40	-3.6	547	-0.66%
2018/02/02	3	63.20	0	0.00	63.50	3	545	0.55%
2018/02/01	0	0.00	0.2	63.70	63.50	-0.2	553	-0.03%
2018/01/31	1	63.00	3	63.11	63.40	-2	557	-0.37%
2018/01/30	0	0.00	2	63.70	63.40	-2	553	-0.36%
2018/01/29	2	63.75	3.3	63.92	63.90	-1.3	551	-0.24%
2018/01/26	1	62.80	0.9	63.50	63.40	0.1	546	0.02%
2018/01/19	6	63.35	0	0.00	63.50	6	541	1.11%
2018/01/18	7	63.67	4	63.85	63.80	3	542	0.55%
2018/01/17	1	63.80	4	64.00	63.90	-3	546	-0.55%
2018/01/16	0	0.00	7	63.64	63.90	-7	549	-1.27%
2018/01/15	1	62.70	5	63.02	63.00	-4	555	-0.71%
2018/01/12	7	62.83	3	63.17	62.60	4	567	0.70%
2018/01/11	0	0.00	0.6	63.30	63.20	-0.6	563	-0.11%
2018/01/10	5	62.88	1.7	62.98	62.90	3.3	570	0.58%
2018/01/09	5	63.08	2	63.30	63.10	3	572	0.52%
2018/01/08	1	63.50	2	63.80	63.80	-1	570	-0.18%
2018/01/05	2	62.95	5	63.30	63.30	-3	571	-0.53%
2018/01/04	8	63.11	3.1	63.40	62.90	4.9	577	0.85%
2018/01/03	1	63.50	1.1	63.90	63.50	-0.1	584	-0.01%
2018/01/02	1	63.90	1	64.40	63.80	0	589	0.00%