宜特 (3289)-新光-台南券商分點個股進出

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

宜特

(3289)

可現股當沖

股價
123.5
漲跌
▼1.5
漲幅
-1.20%
成交量
1,244張
產業
上櫃其他電子類股
337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

宜特 (3289)籌碼相關－新光-台南券商分點個股進出

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-台南券商分點個股進出
新光-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	2	123.25	2	123.50	123.50	0	4,520	0.00%
2024/04/24	0	0.00	1	125.00	125.00	-1	4,512	-0.02%
2024/04/23	1	120.50	10.2	120.97	120.50	-9.2	4,505	-0.20%
2024/04/22	3	119.33	3	117.83	117.00	0	4,535	0.00%
2024/04/19	19	123.63	5	124.00	122.50	14	4,547	0.31%
2024/04/18	5	130.00	0	130.00	129.50	5	4,498	0.11%
2024/04/17	4	133.00	7	134.21	134.50	-3	4,462	-0.07%
2024/04/16	5	127.00	28	126.05	127.50	-23	4,403	-0.52%
2024/04/15	16	133.94	14	134.69	129.50	2	4,360	0.05%
2024/04/12	46	134.99	34	135.57	138.50	12	4,187	0.29%
2024/04/11	8	126.88	1	128.00	127.00	7	4,055	0.17%
2024/04/10	4	130.63	4	132.38	130.00	0	3,983	0.00%
2024/04/09	5	132.20	2	132.50	132.00	3	3,950	0.08%
2024/04/08	6	131.50	9	134.28	133.50	-3	3,914	-0.08%
2024/04/03	5	132.60	5	133.00	132.50	0	3,837	0.00%
2024/04/02	5	131.00	10	133.10	132.00	-5	3,768	-0.13%
2024/04/01	2	128.25	2	129.50	129.00	0	3,688	0.00%
2024/03/29	2	122.50	12	122.54	123.50	-10	3,630	-0.28%
2024/03/28	0	122.50	0	122.50	123.00	0	3,592	0.00%
2024/03/27	2	120.25	1	120.50	119.50	1	3,578	0.03%
2024/03/26	7	121.43	3	120.00	119.00	4	3,576	0.11%
2024/03/25	0	0.00	0.1	123.93	122.00	-0.1	3,553	0.00%
2024/03/22	3	120.17	1	119.00	120.50	2	3,557	0.06%
2024/03/21	22	120.80	18	119.00	119.00	4	3,558	0.11%
2024/03/20	1.2	120.43	15	120.27	120.00	-13.9	3,571	-0.39%
2024/03/19	10	127.55	4	124.25	124.00	6	3,541	0.17%
2024/03/18	8	120.00	2	125.00	124.00	6	3,480	0.17%
2024/03/15	1	115.51	1	116.50	116.00	0	3,429	0.00%
2024/03/14	5	116.50	5	116.50	117.00	0	3,423	0.00%
2024/03/13	7	122.64	20	120.73	119.00	-13	3,390	-0.38%
2024/03/12	22	127.39	24	127.06	127.00	-2	3,337	-0.06%
2024/03/11	2	124.75	3	124.83	124.00	-1	3,309	-0.03%
2024/03/08	3.1	126.12	203	125.53	125.50	-199.9	3,264	-6.12%	大賣/鉅額交易
2024/03/07	12	131.08	31	131.21	129.50	-19	3,175	-0.60%
2024/03/06	45	133.34	13.1	132.55	135.00	31.9	3,100	1.03%
2024/03/05	46.2	134.08	44	134.18	133.50	2.2	3,043	0.07%
2024/03/04	231	136.40	16	138.19	141.00	215	2,840	7.57%	大買/鉅額交易
2024/03/01	8	129.38	4	128.50	128.50	4	2,607	0.15%
2024/02/29	2	132.99	1	130.00	131.00	1	2,548	0.04%
2024/02/27	6	128.67	18	130.11	128.00	-12	2,481	-0.48%
2024/02/26	19	132.68	7	131.36	133.00	12	2,439	0.49%
2024/02/23	3	130.50	12	131.38	130.50	-9	2,410	-0.37%
2024/02/22	28	132.11	14	132.89	134.00	14	2,349	0.60%
2024/02/21	33	128.65	30	128.22	126.00	3	2,169	0.14%
2024/02/20	2	125.25	2.2	126.55	126.50	-0.2	2,056	-0.01%
2024/02/19	1	128.01	10	129.00	129.50	-9	1,975	-0.46%
2024/02/16	13	132.15	20	133.53	131.50	-7	1,926	-0.36%
2024/02/15	11	132.06	11	132.36	136.00	0	1,766	0.00%
2024/02/05	34	124.53	22.1	125.29	126.00	12	1,597	0.75%
2024/02/02	26	121.19	29.1	122.08	123.00	-3	1,456	-0.21%
2024/02/01	9	114.84	9.1	115.69	117.50	-0.1	1,250	-0.01%
2024/01/31	6.1	107.50	6.3	107.75	108.50	-0.2	1,071	-0.02%
2024/01/30	4	104.13	4.1	104.67	106.50	-0.1	972	-0.01%
2024/01/29	1	97.49	0.3	96.00	97.50	0.7	837	0.08%
2024/01/26	0	95.60	2	94.45	94.30	-2	827	-0.24%
2024/01/25	0	96.46	0	0.00	95.60	0	828	0.00%
2024/01/24	0	97.70	2	97.60	98.00	-2	820	-0.24%
2024/01/23	2	97.90	2	97.50	97.70	0	822	0.00%
2024/01/22	2	97.15	0	0.00	97.60	2	814	0.25%
2024/01/19	1	95.90	2	97.00	94.20	-1	797	-0.13%
2024/01/18	1	93.50	0	0.00	93.70	1	781	0.13%
2024/01/17	0.4	95.08	3	94.97	95.20	-2.6	776	-0.33%
2024/01/16	2.1	97.46	2	97.25	96.50	0.1	768	0.01%
2024/01/15	3	94.93	6	96.78	98.00	-3	730	-0.41%
2024/01/12	1	93.10	1	93.30	93.20	0	689	0.00%
2024/01/11	1	90.70	1	92.30	91.20	0	675	0.00%
2024/01/10	0	90.60	0	0.00	90.20	0	693	0.00%
2024/01/09	0	90.63	3	90.30	91.00	-3	704	-0.43%
2024/01/08	0	90.60	0	0.00	90.50	0	715	0.00%
2024/01/05	0	90.80	0	0.00	90.10	0	725	0.00%
2024/01/03	0	90.80	1	91.40	91.00	-1	749	-0.13%
2023/12/28	1.1	91.11	0	0.00	91.00	1.1	767	0.14%
2023/12/27	0	91.30	0	0.00	91.20	0	775	0.00%
2023/12/22	1	91.20	0	0.00	91.00	1	796	0.13%
2023/12/21	0	92.30	0	0.00	92.00	0	799	0.00%
2023/12/20	0	0.00	1	93.80	94.00	-1	800	-0.12%
2023/12/19	2	93.50	1	94.30	94.50	1	802	0.12%
2023/12/18	0	93.40	0	0.00	93.00	0	832	0.00%
2023/12/15	5	94.10	4	93.08	93.50	1	849	0.12%
2023/12/14	2	90.85	0	0.00	90.40	2	803	0.25%
2023/12/13	1	90.70	0	0.00	90.10	1	806	0.12%
2023/12/08	0	91.60	0	0.00	91.60	0	851	0.00%
2023/12/07	2	91.70	0	0.00	90.20	2	859	0.23%
2023/12/06	0	0.00	1	91.30	91.40	-1	903	-0.11%
2023/12/04	0	0.00	5	94.00	93.20	-5	935	-0.53%
2023/11/30	0	94.80	0	0.00	95.00	0	953	0.00%
2023/11/29	1	92.80	0	0.00	92.60	1	960	0.10%
2023/11/28	1	91.60	0	0.00	91.90	1	981	0.10%
2023/11/27	1	92.80	1	92.40	91.70	0	1,005	0.00%
2023/11/24	0	0.00	1	91.30	91.20	-1	1,043	-0.10%
2023/11/23	6.1	92.90	0	0.00	92.50	6.1	1,064	0.57%
2023/11/22	1	91.90	2.4	92.78	94.50	-1.4	1,083	-0.13%
2023/11/21	0	0.00	1	89.50	89.80	-1	1,120	-0.09%
2023/11/20	0	0.00	1	90.10	89.40	-1	1,191	-0.08%
2023/11/17	0	0.00	1	90.20	90.00	-1	1,215	-0.08%
2023/11/15	1	89.10	1	88.87	89.30	0	1,216	0.00%
2023/11/13	1	89.10	11	88.38	89.60	-10	1,239	-0.81%
2023/11/08	0	89.50	0	0.00	89.30	0	1,268	0.00%
2023/11/07	10	89.30	0	0.00	89.70	10	1,292	0.77%
2023/11/06	9	90.08	5	90.20	90.30	4	1,326	0.30%
2023/11/02	1	86.80	0	87.30	86.70	1	1,390	0.07%
2023/10/30	1	87.40	0	0.00	87.10	1	1,544	0.06%
2023/10/27	0	85.65	0.1	85.60	85.50	-0.1	1,676	-0.01%
2023/10/26	0	0.00	10	85.33	85.00	-10	1,833	-0.55%
2023/10/24	0	0.00	0	86.70	86.20	0	2,183	0.00%
2023/10/18	1.2	83.20	1.1	84.01	84.10	0.1	2,483	0.00%
2023/10/17	0	0.00	2	87.20	85.80	-2	3,058	-0.07%
2023/10/16	2.1	87.71	3	89.90	87.60	-0.9	3,220	-0.03%
2023/10/13	10	89.55	0	0.00	89.00	10	3,282	0.30%
2023/10/12	1	89.90	0	0.00	90.20	1	3,341	0.03%
2023/10/11	0.1	89.43	4	90.03	89.00	-3.9	3,403	-0.12%
2023/10/06	1	91.20	0	0.00	91.00	1	3,475	0.03%
2023/10/05	0	91.40	0	0.00	91.50	0	3,640	0.00%
2023/10/04	0	0.00	2	90.55	90.30	-2	3,720	-0.05%
2023/10/03	0.5	92.98	0	0.00	91.80	0.5	3,831	0.01%
2023/09/28	0.1	91.70	0	0.00	91.40	0.1	4,051	0.00%
2023/09/27	0.1	90.86	0	0.00	91.30	0.1	4,252	0.00%
2023/09/26	0	0.00	1	91.50	91.20	-1	4,419	-0.02%
2023/09/25	1	94.00	1	94.20	93.60	0	4,571	0.00%
2023/09/22	0	0.00	1	91.70	93.10	-1	4,630	-0.02%
2023/09/21	1	90.70	0	0.00	91.50	1	4,663	0.02%
2023/09/20	1.1	93.82	0	0.00	93.80	1.1	4,696	0.02%
2023/09/19	0	100.00	1	97.10	97.10	-1	4,869	-0.02%
2023/09/15	2	102.75	8	101.69	101.50	-6	4,978	-0.12%
2023/09/13	4	97.20	0	0.00	97.00	4	5,012	0.08%
2023/09/12	3	97.40	4	98.23	97.50	-1	5,026	-0.02%
2023/09/11	5.1	100.58	1.1	98.19	97.50	4	5,050	0.08%
2023/09/07	0	105.55	3	105.33	106.00	-3	5,134	-0.06%
2023/09/06	2	104.50	9	105.44	105.00	-7	5,162	-0.14%
2023/09/05	2	104.00	3	104.83	105.50	-1	5,170	-0.02%
2023/09/04	1.1	103.00	0	0.00	103.50	1.1	5,213	0.02%
2023/09/01	10	104.70	11	103.45	103.00	-1	5,299	-0.02%
2023/08/31	11	104.50	1	104.00	104.50	10	5,292	0.19%
2023/08/30	2.4	108.46	2	108.50	106.00	0.4	5,287	0.01%
2023/08/29	1.1	107.05	0	0.00	107.50	1.1	5,260	0.02%
2023/08/28	3.2	111.08	1	108.50	108.50	2.2	5,259	0.04%
2023/08/25	2.3	110.60	18	112.08	111.00	-15.7	5,274	-0.30%
2023/08/24	36	110.47	25	110.00	110.50	11	5,247	0.21%
2023/08/23	4	105.25	2	105.25	104.00	2	5,227	0.04%
2023/08/22	0	0.00	2	103.00	102.50	-2	5,245	-0.04%
2023/08/21	2	103.25	1	104.00	103.50	1	5,245	0.02%
2023/08/18	0	0.00	2	105.00	102.50	-2	5,249	-0.04%
2023/08/17	1	104.50	0	0.00	106.50	1	5,234	0.02%
2023/08/14	0	103.00	3	103.50	102.00	-3	5,229	-0.06%
2023/08/11	1	105.00	1	104.50	103.00	0	5,230	0.00%
2023/08/10	2	106.00	3	105.50	104.50	-1	5,229	-0.02%
2023/08/09	1	112.00	0	0.00	111.00	1	5,203	0.02%
2023/08/08	7	114.71	5	116.10	114.50	2	5,194	0.04%
2023/08/07	0	0.00	5	114.10	115.50	-5	5,174	-0.10%
2023/08/04	5	112.80	2	112.50	113.00	3	5,138	0.06%
2023/08/02	8	112.37	14	112.82	110.00	-6	5,134	-0.12%
2023/08/01	23	116.52	6	116.17	115.50	17	5,051	0.34%
2023/07/31	7.2	115.90	10	114.85	112.50	-2.8	4,930	-0.06%
2023/07/28	46.2	114.99	37	114.60	117.50	9.1	4,786	0.19%
2023/07/27	7	108.86	4	107.88	109.00	3	4,531	0.07%
2023/07/26	1	104.50	6.2	105.64	103.50	-5.2	4,500	-0.12%
2023/07/25	0.1	107.50	1	106.50	106.50	-0.9	4,521	-0.02%
2023/07/24	7	104.50	9.1	105.45	107.00	-2.1	4,508	-0.05%
2023/07/21	8.1	110.18	9	109.28	108.00	-0.9	4,467	-0.02%
2023/07/20	106.1	126.20	96.4	124.06	114.50	9.7	4,378	0.22%	大買/
2023/07/19	9	124.51	18.1	124.28	127.00	-9	3,801	-0.24%
2023/07/18	4	117.00	2	115.25	115.50	2	3,687	0.05%
2023/07/17	5	118.30	6	118.67	119.00	-1	3,642	-0.03%
2023/07/14	7	117.57	5.1	115.67	117.00	1.9	3,598	0.05%
2023/07/13	7.5	116.01	11	117.14	117.50	-3.5	3,582	-0.10%
2023/07/12	23	120.07	22	118.66	114.00	1	3,620	0.03%
2023/07/11	4	114.63	7	116.50	117.00	-3	3,709	-0.08%
2023/07/10	53	116.66	46	113.78	115.00	7	3,728	0.19%
2023/07/07	17	114.79	17	114.29	114.00	0	3,635	0.00%
2023/07/06	20	116.13	21	116.40	116.00	-1	3,553	-0.03%
2023/07/05	34	114.25	39	114.33	114.50	-5	3,451	-0.14%
2023/07/04	68	104.79	70.1	107.28	110.00	-2.1	3,262	-0.06%
2023/07/03	22.1	101.58	14.3	102.97	103.00	7.8	3,146	0.25%
2023/06/30	2	95.44	4	95.93	97.20	-2	2,999	-0.07%
2023/06/29	3	94.20	0	0.00	94.80	3	2,954	0.10%
2023/06/28	7	95.01	8	93.88	93.30	-1	2,944	-0.03%
2023/06/27	11	95.13	13	94.85	92.40	-2	2,919	-0.07%
2023/06/26	4	93.48	2	93.95	92.50	2	2,783	0.07%
2023/06/21	2	94.10	6	93.93	93.80	-4	2,756	-0.15%
2023/06/20	1	90.00	1	90.70	90.70	0	2,730	0.00%
2023/06/19	0	0.00	1.3	92.20	91.90	-1.3	2,729	-0.05%
2023/06/16	2	93.45	0	0.00	93.00	2	2,718	0.07%
2023/06/15	1	93.00	1	92.80	92.30	0	2,714	0.00%
2023/06/14	2	93.00	1	92.00	92.00	1	2,731	0.04%
2023/06/13	10	93.35	11.1	93.36	91.70	-1.1	2,717	-0.04%
2023/06/12	2.2	91.26	3	91.73	90.00	-0.9	2,702	-0.03%
2023/06/09	0.1	90.00	3	90.33	90.90	-2.9	2,706	-0.11%
2023/06/08	4	90.18	2.1	89.66	88.70	2	2,793	0.07%
2023/06/07	11.1	91.43	10	91.41	91.90	1.1	2,810	0.04%
2023/06/06	2	87.30	1	87.10	87.10	1	2,993	0.03%
2023/06/05	1	88.50	3	88.80	88.60	-2	3,168	-0.06%
2023/06/02	2	87.40	1	88.00	87.60	1	3,175	0.03%
2023/06/01	4	87.83	3	87.60	87.90	1	3,210	0.03%
2023/05/31	1	89.30	3	87.97	89.20	-2	3,219	-0.06%
2023/05/30	4	87.35	3	87.83	86.00	1	3,179	0.03%
2023/05/29	4	86.15	9	86.52	86.20	-5	3,164	-0.16%
2023/05/26	3	83.70	4	84.65	84.10	-1	3,125	-0.03%
2023/05/25	3	83.10	2	83.30	82.90	1	3,114	0.03%
2023/05/24	0	82.80	0	0.00	81.70	0	3,143	0.00%
2023/05/22	2	82.50	0	0.00	82.40	2	3,214	0.06%
2023/05/19	1	81.10	1	81.80	81.40	0	3,235	0.00%
2023/05/18	2	80.75	1	81.70	81.00	1	3,267	0.03%
2023/05/17	1	80.49	2	80.40	80.50	-1	3,282	-0.03%
2023/05/16	1	79.60	1	80.00	79.00	0	3,317	0.00%
2023/05/15	1	79.60	0	0.00	79.10	1	3,462	0.03%
2023/05/09	0	82.43	0	0.00	82.50	0	3,665	0.00%
2023/05/08	2.1	85.24	3	86.43	84.30	-1	3,689	-0.03%
2023/05/05	3	85.70	0	0.00	85.70	3	3,699	0.08%
2023/05/04	0	0.00	1	84.80	84.60	-1	3,769	-0.03%
2023/05/03	0	0.00	0.1	84.80	84.70	-0.1	3,825	0.00%
2023/05/02	2	85.10	5	84.98	84.70	-3	3,908	-0.08%
2023/04/28	5	81.08	4	81.78	83.30	1	3,972	0.03%
2023/04/27	1	77.80	0	0.00	77.80	1	3,926	0.03%
2023/04/26	3	77.67	3	77.43	78.30	0	3,903	0.00%
2023/04/25	1	83.80	0	0.00	79.90	1	3,854	0.03%
2023/04/24	1	85.10	0	0.00	84.00	1	3,840	0.03%
2023/04/21	3	87.23	4	85.21	84.60	-1	3,935	-0.03%
2023/04/20	1	89.85	2	87.60	87.50	-1	3,923	-0.02%
2023/04/19	2	91.00	0	90.30	90.50	2	3,921	0.05%
2023/04/18	6	90.95	6	90.72	90.00	0	3,938	0.00%
2023/04/17	6	93.43	16	94.78	92.10	-10	3,903	-0.26%
2023/04/14	43	96.35	44.3	95.32	91.30	-1.3	3,819	-0.03%
2023/04/13	2.1	91.45	4.1	91.95	91.60	-2	3,625	-0.05%
2023/04/12	2	87.60	1	87.90	88.00	1	3,551	0.03%
2023/04/11	4	87.27	0	87.50	86.20	4	3,556	0.11%
2023/04/10	0.1	86.01	1	86.50	86.90	-0.9	3,571	-0.03%
2023/04/07	0	86.20	0	0.00	86.20	0	3,573	0.00%
2023/04/06	5	86.46	1	86.70	85.90	4	3,582	0.11%
2023/03/30	1	88.90	4	89.00	88.80	-3	3,609	-0.08%
2023/03/29	3.1	90.13	3	88.83	89.00	0.1	3,658	0.00%
2023/03/28	1.2	91.01	3	92.10	90.30	-1.8	3,702	-0.05%
2023/03/27	2	92.76	6.1	92.54	93.60	-4.1	3,675	-0.11%
2023/03/24	2.1	91.48	1	90.90	90.90	1.1	3,648	0.03%
2023/03/23	5	94.06	2	93.01	92.50	3	3,683	0.08%
2023/03/22	10	93.00	0.1	93.20	94.40	9.9	3,754	0.26%
2023/03/21	0	92.00	0	92.50	91.80	0	3,842	0.00%
2023/03/20	2	92.05	5.3	92.23	92.30	-3.3	4,140	-0.08%
2023/03/17	2.2	91.59	8	91.45	90.70	-5.8	4,666	-0.13%
2023/03/16	1.2	91.85	5	92.56	92.70	-3.8	4,958	-0.08%
2023/03/15	8	92.39	4	92.70	93.00	4	5,259	0.08%
2023/03/14	11	90.82	16	89.36	89.10	-5	5,444	-0.09%
2023/03/13	1	91.50	1	94.80	91.80	0	5,519	0.00%
2023/03/10	5	92.50	2	93.05	92.00	3	5,539	0.05%
2023/03/09	32.1	97.87	51	97.69	94.00	-18.9	5,539	-0.34%
2023/03/08	26	92.61	10	95.83	96.80	16	5,296	0.30%
2023/03/07	0	0.00	5	88.32	88.00	-5	5,172	-0.10%
2023/03/06	2	89.80	2	89.50	89.10	0	5,233	0.00%
2023/03/03	1	87.80	1	88.02	88.80	0	5,284	0.00%
2023/03/02	10.1	87.00	0	0.00	86.50	10.1	5,389	0.19%
2023/03/01	4	85.70	0	0.00	86.50	4	5,536	0.07%
2023/02/24	1	86.70	0	0.00	85.50	1	5,582	0.02%
2023/02/23	0	0.00	0	86.70	86.00	0	5,753	0.00%
2023/02/22	0	85.40	14	86.32	84.90	-14	5,831	-0.24%
2023/02/21	2	88.25	1	89.40	87.10	1	5,888	0.02%
2023/02/20	7	89.01	5	87.60	89.00	2	5,973	0.03%
2023/02/17	5	86.28	16	85.78	86.80	-11	5,997	-0.18%
2023/02/16	9	84.71	16	85.69	85.80	-7	6,038	-0.12%
2023/02/15	0	0.00	4	84.50	84.70	-4	6,101	-0.07%
2023/02/14	3	83.93	3.1	85.22	84.60	-0.1	6,165	0.00%
2023/02/13	30.1	87.78	5	85.10	84.40	25.1	6,236	0.40%
2023/02/10	3.1	92.32	2.1	92.47	91.90	1	6,272	0.02%
2023/02/09	8.1	91.91	7.1	91.17	90.60	0.9	6,509	0.01%
2023/02/08	3.1	90.75	3.1	90.51	90.30	0	6,663	0.00%
2023/02/07	15.1	89.76	10.1	89.80	90.80	5	6,698	0.08%
2023/02/06	8.1	87.77	7	86.93	87.20	1.1	6,843	0.02%
2023/02/03	9	87.86	16	88.37	89.00	-7	7,270	-0.10%
2023/02/02	10	88.79	10	88.73	88.40	0	7,405	0.00%
2023/02/01	3	86.20	0	86.00	87.20	3	7,399	0.04%
2023/01/31	4	85.02	7	84.67	85.60	-3	7,414	-0.04%
2023/01/30	12	81.48	9	81.42	83.10	3	7,395	0.04%
2023/01/17	0	0.00	1	77.00	76.70	-1	7,374	-0.01%
2023/01/13	1	77.00	0	0.00	75.10	1	7,537	0.01%
2023/01/12	4	76.23	0	0.00	76.60	4	7,657	0.05%
2023/01/11	13	78.06	9	78.16	76.50	4	7,780	0.05%
2023/01/10	0	0.00	1.1	77.49	76.60	-1.1	7,909	-0.01%
2023/01/09	2	75.60	3.1	75.70	75.60	-1.1	8,003	-0.01%
2023/01/06	5.1	74.82	5.1	74.82	75.00	0	8,045	0.00%
2023/01/05	3.2	75.09	4	75.63	73.60	-0.8	8,115	-0.01%
2023/01/04	7	75.10	5.1	75.32	75.30	2	8,187	0.02%
2023/01/03	2.1	73.95	3	72.23	75.30	-1	8,244	-0.01%
2022/12/30	1.1	70.24	2	71.60	70.20	-1	8,285	-0.01%
2022/12/29	3.1	71.61	10	71.16	71.70	-6.9	8,282	-0.08%
2022/12/28	11.2	72.44	11	73.83	71.30	0.2	8,326	0.00%
2022/12/27	11	75.10	9	75.47	74.10	2	8,457	0.02%
2022/12/26	7.1	76.52	5	77.02	75.30	2.1	8,522	0.02%
2022/12/23	7.1	75.15	14	75.29	77.80	-7	8,623	-0.08%
2022/12/22	7	77.33	5	77.66	76.50	2	8,674	0.02%
2022/12/21	15.1	77.52	17	77.59	76.50	-2	8,712	-0.02%
2022/12/20	11.1	80.22	13.1	80.25	77.50	-2	8,722	-0.02%
2022/12/19	1	77.90	1.1	78.29	79.00	-0.1	8,723	0.00%
2022/12/16	1.1	79.20	2	79.30	79.00	-0.9	8,785	-0.01%
2022/12/15	6.1	80.17	6.1	80.22	80.20	0	8,831	0.00%
2022/12/14	21	81.20	26	81.45	81.50	-5	8,811	-0.06%
2022/12/13	41.1	81.12	34	79.83	80.00	7.1	8,819	0.08%
2022/12/12	34.3	85.46	19.2	85.11	81.80	15.2	8,830	0.17%
2022/12/09	59.2	91.83	59	91.84	90.30	0.1	8,649	0.00%
2022/12/08	34	85.31	43.1	86.92	88.50	-9.1	8,305	-0.11%
2022/12/07	13	83.36	8	84.08	80.50	5	8,171	0.06%
2022/12/06	27.2	84.93	35.6	85.02	84.60	-8.4	7,980	-0.11%
2022/12/05	7.1	82.05	3	81.53	81.80	4.1	7,737	0.05%
2022/12/02	10	81.83	13	82.02	81.30	-3	7,628	-0.04%
2022/12/01	5.5	79.49	0.2	78.96	78.30	5.4	7,507	0.07%
2022/11/30	1	77.20	1	78.30	78.30	0	7,488	0.00%
2022/11/29	4	77.00	3.1	76.93	76.80	0.9	7,477	0.01%
2022/11/28	4.1	79.00	2.2	79.99	78.10	1.9	7,465	0.02%
2022/11/25	4.2	81.07	2	81.70	80.00	2.2	7,465	0.03%
2022/11/24	22.2	84.28	19	84.28	83.70	3.1	7,453	0.04%
2022/11/23	11	84.05	5.1	82.60	84.60	6	7,340	0.08%
2022/11/22	2.1	81.54	0.2	81.00	80.50	1.8	7,222	0.03%
2022/11/21	30.2	84.61	34	83.47	83.40	-3.8	7,191	-0.05%
2022/11/18	14	83.80	12	83.73	83.40	2	7,036	0.03%
2022/11/17	15	82.99	14.1	82.79	82.60	0.9	7,000	0.01%
2022/11/16	7.1	80.50	7.1	80.53	81.50	0.1	6,954	0.00%
2022/11/15	3	77.83	2	77.75	78.70	1	6,830	0.01%
2022/11/14	1.1	79.56	2	80.00	78.40	-1	6,761	-0.01%
2022/11/11	4	81.65	5	82.60	80.00	-1	6,693	-0.01%
2022/11/10	6	79.30	5.2	79.12	80.90	0.8	6,573	0.01%
2022/11/09	17.2	82.00	21.3	81.65	81.20	-4.1	6,485	-0.06%
2022/11/08	60.3	82.01	59.4	82.01	81.00	0.9	6,368	0.01%
2022/11/07	29.4	81.26	36.1	82.09	81.50	-6.7	6,185	-0.11%
2022/11/04	45.2	78.20	49.6	78.22	78.80	-4.4	5,887	-0.07%
2022/11/03	6.2	75.02	5.1	75.31	75.50	1.2	5,665	0.02%
2022/11/02	26.2	77.48	25	78.07	76.40	1.1	5,580	0.02%
2022/11/01	111.3	80.45	104	80.27	81.70	7.3	5,354	0.14%	大買/大賣/
2022/10/31	30	75.37	31	76.23	78.50	-1	4,889	-0.02%
2022/10/28	13	72.91	8.1	72.29	71.40	5	4,725	0.10%
2022/10/27	6.1	72.86	16	72.69	74.20	-10	4,646	-0.21%
2022/10/26	24	71.50	18.2	71.56	71.70	5.8	4,562	0.13%
2022/10/25	11.1	72.21	11	72.00	71.00	0.1	4,479	0.00%
2022/10/24	15.1	71.35	15	71.35	71.40	0.1	4,378	0.00%
2022/10/21	12	68.65	12.2	68.83	68.00	-0.2	4,276	-0.01%
2022/10/20	24.1	70.00	25.1	71.38	69.50	-1	4,190	-0.02%
2022/10/19	31.2	75.98	33.3	75.66	74.80	-2.1	4,056	-0.05%
2022/10/18	44.3	74.67	48.1	75.22	76.50	-3.8	3,905	-0.10%
2022/10/17	47.1	69.12	50.1	69.71	73.00	-3	3,671	-0.08%
2022/10/14	8.1	66.50	4	67.43	67.90	4.1	3,533	0.11%
2022/10/13	14	65.53	15	62.31	61.80	-1	3,500	-0.03%
2022/10/12	8	65.04	8	64.53	63.90	0	3,405	0.00%
2022/10/11	8	71.04	7	70.90	69.50	1	3,310	0.03%
2022/10/07	11	76.48	23	76.87	77.20	-12	3,209	-0.37%
2022/10/06	1	74.10	1	74.70	75.10	0	3,099	0.00%
2022/10/05	5	75.12	5	75.84	74.70	0	3,066	0.00%
2022/10/04	26	76.24	43	75.95	75.60	-17	2,987	-0.57%
2022/10/03	32	74.92	17	73.22	75.20	15	2,811	0.53%
2022/09/30	31	73.19	28	74.12	74.20	3	2,715	0.11%
2022/09/29	11	71.76	11	73.11	73.20	0	2,584	0.00%
2022/09/28	9	71.89	9.1	70.09	68.90	0	2,476	0.00%
2022/09/27	13	71.72	10.1	72.21	73.50	3	2,392	0.12%
2022/09/26	3	70.53	11.1	70.42	68.60	-8.1	2,313	-0.35%
2022/09/23	11	73.94	5	73.80	71.70	6	2,237	0.27%
2022/09/22	4	75.10	7	75.66	77.00	-3	2,146	-0.14%
2022/09/21	3	74.20	5	74.76	74.90	-2	2,067	-0.10%
2022/09/20	13	74.39	20.1	74.61	74.70	-7.1	2,020	-0.35%
2022/09/19	52	73.18	48	73.77	72.50	4	1,891	0.21%
2022/09/16	33	75.27	37	75.46	74.20	-4	1,754	-0.23%
2022/09/15	47	75.02	35	74.78	74.90	12	1,618	0.74%
2022/09/14	37	72.92	37	72.68	74.50	0	1,399	0.00%
2022/09/13	14	69.76	14	70.15	70.60	0	1,183	0.00%
2022/09/12	0	66.52	0	0.00	66.60	0	1,036	0.00%
2022/09/08	0	0.00	2	64.40	64.90	-2	1,008	-0.20%
2022/09/06	4	65.05	3	63.40	64.30	1	977	0.10%
2022/09/05	1	66.61	3	67.23	67.00	-2	920	-0.22%
2022/09/02	3	66.83	1	68.00	68.10	2	885	0.23%
2022/09/01	4	67.85	3	67.63	66.70	1	835	0.12%
2022/08/31	2	66.00	7	66.40	67.40	-5	743	-0.67%
2022/08/30	1	63.50	0	0.00	64.20	1	647	0.15%
2022/08/29	1	62.00	5	62.22	64.00	-4	618	-0.65%
2022/08/26	2	64.20	5	63.10	62.50	-3	570	-0.53%
2022/08/24	7	62.40	13	62.21	62.50	-6	493	-1.21%
2022/08/23	0	59.60	5.1	57.40	61.20	-5.1	415	-1.24%
2022/08/19	0	57.00	0	0.00	55.70	0	353	0.00%
2022/08/18	0	0.00	1	56.00	56.50	-1	350	-0.29%
2022/08/17	0	54.60	0	0.00	54.90	0	348	0.00%
2022/08/16	1	55.00	1	55.40	55.50	0	343	0.00%
2022/08/15	6	56.03	0	0.00	55.60	6	335	1.79%
2022/08/12	0	0.00	3	56.43	56.50	-3	321	-0.93%
2022/08/11	6	55.42	2	55.10	54.40	4	291	1.37%
2022/08/10	1	54.80	0	0.00	54.80	1	278	0.36%
2022/08/09	0	0.00	1	55.40	55.90	-1	274	-0.36%
2022/08/05	1	54.70	0	0.00	54.40	1	259	0.39%
2022/08/04	0	52.60	0	0.00	52.70	0	253	0.00%
2022/08/02	0	53.00	0	0.00	52.90	0	251	0.00%
2022/08/01	1	54.20	0	54.00	54.10	1	248	0.39%
2022/07/28	2	54.45	0	0.00	54.00	2	243	0.82%
2022/07/22	2	54.30	2	55.40	53.30	0	226	0.00%
2022/07/21	0	52.68	0.1	53.30	53.50	0	212	-0.01%
2022/07/20	0.2	53.71	0	0.00	53.70	0.2	203	0.11%
2022/07/19	0	0.00	1	51.00	53.30	-1	166	-0.60%
2022/07/15	0	48.50	0	0.00	48.40	0	148	0.01%
2022/07/12	0	47.21	0	0.00	46.70	0	160	0.02%
2022/07/08	0	0.00	5	47.75	48.05	-5	163	-3.05%
2022/07/07	0	47.27	0	0.00	47.15	0	166	0.01%
2022/07/01	1	48.40	0	0.00	47.05	1	191	0.52%
2022/06/30	1	50.70	0	0.00	50.30	1	190	0.53%
2022/06/28	0	51.60	1	50.90	51.80	-1	201	-0.49%
2022/06/23	0	49.00	1	49.60	49.35	-1	229	-0.43%
2022/06/22	1	50.50	2	50.85	49.95	-1	237	-0.42%
2022/06/16	0	52.50	0	0.00	51.60	0	252	0.00%
2022/06/13	0	53.33	0	53.20	52.70	0	277	0.00%
2022/06/08	0	51.40	0	0.00	51.40	0	265	0.00%
2022/06/06	0	51.50	0	0.00	51.50	0	263	0.02%
2022/05/26	0	52.30	0	0.00	51.00	0	269	0.01%
2022/05/25	0	0.00	2	51.25	51.80	-2	271	-0.74%
2022/05/24	0	49.76	0	0.00	49.55	0	270	0.00%
2022/05/19	0	50.00	0	0.00	50.20	0	277	0.01%
2022/05/18	0	50.40	0	0.00	50.70	0	278	0.00%
2022/05/16	0	0.00	2	50.20	50.40	-2	280	-0.71%
2022/05/09	0	48.82	0	0.00	48.40	0	287	0.01%
2022/05/06	0	49.10	0	0.00	49.55	0	287	0.00%
2022/05/05	0	49.97	0	0.00	49.85	0	289	0.01%
2022/05/04	0	49.60	0	0.00	49.60	0	292	0.00%
2022/05/03	0	49.50	0	0.00	49.30	0	295	0.00%
2022/04/29	0	49.50	0	0.00	49.50	0	297	0.00%
2022/04/28	0	49.73	0	0.00	49.75	0	300	0.01%
2022/04/26	0	49.90	0	0.00	49.70	0	300	0.00%
2022/04/25	2	50.08	1	50.60	49.90	1	306	0.33%
2022/04/22	1	52.10	0	0.00	52.20	1	314	0.32%
2022/04/21	1	52.90	0	0.00	52.80	1	318	0.31%
2022/04/20	0	52.88	0	0.00	52.60	0	319	0.01%
2022/04/19	0	0.00	1	54.50	53.00	-1	319	-0.31%
2022/04/18	0	51.80	0	0.00	52.50	0	313	0.00%
2022/04/15	0	52.00	0	0.00	52.30	0	314	0.00%
2022/04/14	0	52.90	0	0.00	52.50	0	317	0.00%
2022/04/13	0	53.40	1	53.10	53.20	-1	320	-0.31%
2022/04/12	0	53.20	0	0.00	53.20	0	319	0.00%
2022/04/11	0	52.80	0	0.00	53.40	0	315	0.00%
2022/04/08	0	53.50	0	0.00	53.60	0	315	0.00%
2022/04/07	0	0.00	8	52.40	53.20	-8	308	-2.59%
2022/04/01	0	52.91	0	0.00	53.40	0	302	0.00%
2022/03/31	0	53.90	0	0.00	53.20	0	290	0.00%
2022/03/30	0	0.00	2	54.30	53.60	-2	289	-0.69%
2022/03/29	0	54.40	0	0.00	54.00	0	285	0.00%
2022/03/28	0.1	53.57	0	0.00	54.10	0.1	279	0.02%
2022/03/25	0.1	53.40	0	0.00	53.80	0.1	273	0.02%
2022/03/24	1	53.21	0	0.00	53.90	1	266	0.38%
2022/03/23	1	52.81	1	53.60	53.00	0	259	0.00%
2022/03/22	1	53.28	4	53.30	53.30	-3	256	-1.16%
2022/03/21	0	52.80	2	53.05	52.70	-2	253	-0.78%
2022/03/18	1	52.00	0	0.00	52.50	1	252	0.40%
2022/03/17	0	50.60	0	0.00	51.60	0	245	0.01%
2022/03/16	0	50.10	0	0.00	50.00	0	236	0.00%
2022/03/15	0	48.05	0	0.00	47.55	0	229	0.01%
2022/03/10	0	49.23	0	0.00	47.75	0	243	0.00%
2022/03/09	0	47.22	0	0.00	47.15	0	253	0.00%
2022/03/04	0	49.50	0	0.00	48.90	0	273	0.00%
2022/03/03	0	50.18	1	49.45	49.45	-1	286	-0.35%
2022/03/02	0	50.43	0	0.00	49.40	0	309	0.00%
2022/03/01	0	50.02	0	0.00	48.95	0	321	0.00%
2022/02/24	0	48.82	0	0.00	48.10	0	345	0.01%
2022/02/23	0	49.29	0	0.00	49.15	0	352	0.01%
2022/02/22	0	49.51	0	0.00	49.05	0	384	0.01%
2022/02/21	0	52.00	0	0.00	49.95	0	443	0.00%
2022/02/17	0	50.00	0	0.00	49.70	0	578	0.00%
2022/02/16	0	50.00	0	0.00	50.20	0	588	0.00%
2022/02/15	0	49.70	0	0.00	49.55	0	600	0.00%
2022/02/14	1	49.76	0	0.00	49.80	1	609	0.17%
2022/02/11	0	50.90	0	0.00	51.50	0	611	0.00%
2022/02/10	0	51.20	0	0.00	51.10	0	619	0.00%
2022/02/09	0	51.60	0	0.00	51.80	0	622	0.00%
2022/02/08	0	50.70	0	0.00	50.60	0	621	0.00%
2022/02/07	0	50.04	0	0.00	49.70	0	622	0.00%
2022/01/26	1	49.85	0	0.00	49.50	1	620	0.16%
2022/01/25	0	50.08	0	0.00	49.85	0	619	0.00%
2022/01/21	4	50.20	0	0.00	50.10	4	617	0.65%
2022/01/20	0	0.00	1	51.70	51.40	-1	617	-0.16%
2022/01/19	0	51.50	0	0.00	51.60	0	619	0.00%
2022/01/18	1	51.40	0	0.00	51.40	1	620	0.16%
2022/01/17	3	51.64	0	0.00	52.40	3	615	0.49%
2022/01/14	0	50.20	0	0.00	49.85	0	617	0.00%
2022/01/13	0	50.50	0	0.00	50.50	0	621	0.00%
2022/01/07	0	51.60	0	0.00	51.40	0	642	0.00%
2022/01/06	0	51.80	0	0.00	52.50	0	637	0.00%
2022/01/04	0	53.16	0	0.00	52.40	0	632	0.00%
2021/12/30	1	52.61	2	53.20	53.10	-1	620	-0.16%
2021/12/29	0	53.20	0	0.00	53.20	0	616	0.00%
2021/12/28	2	52.00	0	0.00	51.90	2	615	0.33%
2021/12/27	0	52.20	0	0.00	51.90	0	615	0.00%
2021/12/24	0	52.20	0	0.00	52.00	0	614	0.00%
2021/12/22	0	53.40	0	0.00	53.00	0	605	0.00%
2021/12/20	0	51.90	0	0.00	51.50	0	594	0.00%
2021/12/17	0	52.28	0	0.00	51.70	0	593	0.00%
2021/12/15	0	52.40	0	0.00	52.30	0	591	0.00%
2021/12/14	0	52.00	0	0.00	51.50	0	591	0.00%
2021/12/09	2	53.20	0	0.00	53.20	2	584	0.34%
2021/12/08	0	53.20	2	53.15	53.00	-2	582	-0.34%
2021/12/07	0	53.90	0	0.00	53.60	0	578	0.00%
2021/12/06	0	0.00	1	53.90	53.50	-1	587	-0.17%
2021/12/03	0	54.85	0	0.00	54.30	0	589	0.00%
2021/12/02	1	56.00	0	0.00	55.80	1	585	0.18%
2021/12/01	0	55.80	0	0.00	57.00	0	581	0.00%
2021/11/30	0	56.15	0	0.00	56.30	0	579	0.00%
2021/11/29	0	55.50	0	0.00	56.30	0	577	0.00%
2021/11/26	0	55.30	7	55.61	56.30	-7	566	-1.23%
2021/11/25	4	57.09	0	0.00	55.70	4	548	0.73%
2021/11/24	0	0.00	1	56.80	56.00	-1	539	-0.19%
2021/11/23	1	54.70	1	55.80	56.70	0	532	0.00%
2021/11/22	0	57.60	0	0.00	56.50	0	526	0.00%
2021/11/19	0	57.10	2	57.30	57.50	-2	523	-0.38%
2021/11/18	3	59.79	4	59.40	58.00	-1	493	-0.19%
2021/11/17	3	57.74	8	58.06	58.50	-5	437	-1.14%
2021/11/16	1	56.40	0	0.00	56.50	1	363	0.27%
2021/11/15	1	53.31	0	0.00	53.80	1	312	0.33%
2021/11/12	1	53.69	1	53.40	54.30	0	307	0.01%
2021/11/11	0	0.00	1	53.40	53.70	-1	301	-0.33%
2021/11/10	0.2	52.70	0	0.00	53.00	0.2	296	0.06%
2021/11/09	0.9	52.38	0	0.00	52.20	0.9	299	0.31%
2021/11/08	0	52.03	0	0.00	52.60	0	292	0.00%
2021/10/29	0	0.00	6	51.60	51.60	-6	307	-1.95%
2021/10/28	1	51.90	2	51.90	52.00	-1	309	-0.32%
2021/10/27	0	51.40	0	0.00	51.50	0	308	0.00%
2021/10/26	0	51.05	0	0.00	50.90	0	307	0.01%
2021/10/25	0	52.70	0	0.00	51.50	0	306	0.00%
2021/10/21	0	51.90	0	0.00	51.80	0	302	0.00%
2021/10/20	0	51.80	5	51.00	52.30	-5	298	-1.67%
2021/10/19	0	50.50	2	50.90	50.80	-2	290	-0.69%
2021/10/18	0	48.80	0	0.00	49.35	0	286	0.00%
2021/10/14	4	47.33	2	46.80	47.20	2	291	0.69%
2021/10/13	0	46.24	0	0.00	46.10	0	296	0.00%
2021/10/12	0	46.95	0	0.00	47.10	0	307	0.00%
2021/10/08	0	47.00	0	0.00	46.90	0	317	0.00%
2021/10/07	0	46.90	0	0.00	46.45	0	333	0.00%
2021/10/04	0	46.00	0	0.00	45.50	0	376	0.00%
2021/10/01	1	47.51	0	0.00	46.80	1	384	0.26%
2021/09/30	0	48.20	0	0.00	48.30	0	396	0.00%
2021/09/29	1	48.05	0	0.00	48.05	1	408	0.25%
2021/09/28	0	48.55	0	0.00	48.55	0	430	0.00%
2021/09/27	0	48.90	0	0.00	48.50	0	436	0.00%
2021/09/24	0	48.90	0	0.00	48.45	0	441	0.00%
2021/09/22	0	48.35	0	0.00	48.50	0	448	0.00%
2021/09/17	0	49.40	0	0.00	48.90	0	452	0.00%
2021/09/16	0	49.10	0	0.00	48.90	0	457	0.00%
2021/09/14	0	48.40	0	0.00	48.30	0	464	0.00%
2021/09/13	0	49.37	0	0.00	49.00	0	467	0.00%
2021/09/10	0	49.70	0	0.00	49.35	0	473	0.00%
2021/09/09	0	50.50	0	0.00	49.80	0	476	0.00%
2021/09/08	1	50.30	0	0.00	51.50	1	471	0.21%
2021/09/06	0	51.80	0	0.00	51.90	0	478	0.00%
2021/09/03	0	51.40	3	52.30	52.60	-3	480	-0.62%
2021/09/02	0	51.80	0	0.00	52.20	0	481	0.00%
2021/08/31	0	51.30	3	51.60	52.10	-3	477	-0.63%
2021/08/30	0	51.30	0	0.00	51.80	0	483	0.00%
2021/08/27	0	51.00	5	51.14	51.30	-5	482	-1.03%
2021/08/26	0	50.80	0	0.00	51.10	0	484	0.00%
2021/08/25	1	50.21	1	50.90	50.80	0	480	0.00%
2021/08/23	0	49.90	0	0.00	50.10	0	478	0.00%
2021/08/19	0	47.40	0	0.00	48.40	0	489	0.00%
2021/08/18	0	46.08	0	0.00	47.80	0	486	0.00%
2021/08/17	0	46.05	0	0.00	46.15	0	490	0.00%
2021/08/16	0	45.28	13	45.70	45.75	-13	487	-2.66%
2021/08/13	0	47.40	0	0.00	46.20	0	487	0.00%
2021/08/12	0	48.30	0	0.00	48.35	0	483	0.00%
2021/08/11	0	48.90	6	48.70	48.50	-6	485	-1.23%
2021/08/10	1	49.90	0	0.00	49.50	1	487	0.20%
2021/08/09	2	50.40	0	0.00	50.30	2	498	0.40%
2021/08/06	0	51.20	0	0.00	51.30	0	501	0.00%
2021/08/05	0	0.00	0	51.40	51.10	0	507	0.00%
2021/08/04	0	52.10	0	0.00	51.40	0	536	0.00%
2021/07/29	0	0.00	20	50.80	50.80	-20	570	-3.50%
2021/07/28	0	51.10	0	0.00	50.50	0	576	0.00%
2021/07/26	1	52.01	15	53.01	52.00	-14	599	-2.33%
2021/07/23	0	52.40	3	52.10	51.80	-3	612	-0.49%
2021/07/22	0	51.80	2	52.40	52.10	-2	627	-0.32%
2021/07/21	0	51.00	17	50.60	50.40	-17	634	-2.68%
2021/07/20	0	51.60	0	0.00	51.20	0	637	0.00%
2021/07/19	8	52.00	6	53.07	52.00	2	642	0.31%
2021/07/16	0	53.25	7	52.60	52.60	-7	668	-1.04%
2021/07/15	0	54.40	0	0.00	54.50	0	707	0.00%
2021/07/14	0	54.00	5.3	55.24	55.50	-5.3	748	-0.71%
2021/07/13	2.3	55.00	4	55.30	55.30	-1.7	742	-0.23%
2021/07/12	0	54.55	17	54.68	54.70	-17	744	-2.28%
2021/07/09	0	0.00	2	54.70	54.60	-2	734	-0.27%
2021/07/08	1	54.79	2	54.80	54.50	-1	750	-0.13%
2021/07/07	0	0.00	2	53.80	54.30	-2	765	-0.26%
2021/07/06	0.1	53.31	0	0.00	54.30	0.1	791	0.01%
2021/07/05	4	53.80	15.2	53.92	54.20	-11.2	896	-1.25%
2021/07/02	0	52.50	33	53.13	53.00	-33	957	-3.44%
2021/07/01	0	52.10	0	0.00	52.20	0	961	0.00%
2021/06/29	0	51.90	0	0.00	52.00	0	969	0.00%
2021/06/28	0	0.00	4	53.65	52.60	-4	978	-0.41%
2021/06/25	1	53.40	1	53.50	53.10	0	976	0.00%
2021/06/24	1	52.90	8	53.28	53.00	-7	979	-0.71%
2021/06/23	0	52.80	3	52.43	52.70	-3	978	-0.31%
2021/06/22	0	52.20	2	52.10	52.20	-2	979	-0.20%
2021/06/21	0.2	52.68	0	0.00	52.60	0.2	978	0.02%
2021/06/18	1	53.29	0	0.00	53.00	1	979	0.10%
2021/06/16	1	52.40	0	0.00	52.20	1	984	0.10%
2021/06/15	0	51.90	48	51.99	52.50	-48	984	-4.87%
2021/06/11	3.4	50.69	3	50.70	50.60	0.4	980	0.04%
2021/06/09	3	50.50	4	51.05	50.20	-1	1,003	-0.10%
2021/06/08	0	50.80	0	0.00	50.70	0	1,011	0.00%
2021/06/07	0.1	50.88	8	50.20	50.40	-8	1,023	-0.78%
2021/06/04	0	50.50	0	0.00	50.30	0	1,022	0.00%
2021/06/03	0	51.00	0	0.00	50.60	0	1,024	0.00%
2021/06/02	0	50.40	0	50.90	50.40	0	1,024	0.00%
2021/06/01	0	51.00	0	0.00	50.80	0	1,026	0.00%
2021/05/31	1	50.80	0	0.00	50.50	1	1,027	0.10%
2021/05/28	1	51.00	0	0.00	50.70	1	1,028	0.10%
2021/05/27	0	49.90	0	0.00	49.85	0	1,023	0.00%
2021/05/26	0	48.25	0	0.00	48.75	0	1,021	0.00%
2021/05/24	2	46.65	0	0.00	47.20	2	1,023	0.20%
2021/05/21	0	46.00	0	0.00	46.80	0	1,025	0.00%
2021/05/20	1	45.59	0	0.00	45.00	1	1,030	0.10%
2021/05/19	1	45.80	0	0.00	45.60	1	1,036	0.10%
2021/05/18	1	42.98	0	0.00	45.20	1	1,038	0.10%
2021/05/17	1	41.90	0	0.00	41.40	1	1,040	0.10%
2021/05/14	0	47.00	0	0.00	45.15	0	1,033	0.00%
2021/05/13	0	43.22	3	41.70	43.95	-3	1,028	-0.29%
2021/05/12	2	43.25	15	44.65	43.80	-13	1,024	-1.27%
2021/05/11	1	49.88	2	50.40	48.00	-1	1,004	-0.10%
2021/05/10	0	52.56	0	0.00	51.50	0	991	0.00%
2021/05/07	0	52.10	0	0.00	52.20	0	998	0.00%
2021/05/06	1	51.01	0	0.00	51.10	1	1,000	0.10%
2021/05/05	0	52.00	0	0.00	51.20	0	999	0.00%
2021/05/04	0	52.13	0	0.00	52.10	0	1,005	0.00%
2021/05/03	0	54.00	2	53.60	53.60	-2	997	-0.20%
2021/04/29	0	56.60	2	56.40	56.20	-2	990	-0.20%
2021/04/28	0	56.30	1	56.70	56.30	-1	990	-0.10%
2021/04/27	0	0.00	1	55.80	55.60	-1	992	-0.10%
2021/04/26	0	0.00	1	55.80	54.80	-1	998	-0.10%
2021/04/23	0	56.00	0	0.00	55.60	0	1,002	0.00%
2021/04/22	1	55.24	3	55.30	54.70	-2	1,008	-0.20%
2021/04/21	2	58.39	0	0.00	57.50	2	990	0.20%
2021/04/20	2	58.09	15	58.11	58.40	-13	952	-1.36%
2021/04/19	1	56.30	0	0.00	55.90	1	923	0.11%
2021/04/16	0	56.00	33	56.32	56.50	-33	932	-3.54%
2021/04/15	0	55.20	8	55.22	55.20	-8	928	-0.86%
2021/04/14	4.1	54.22	3	54.90	54.90	1.1	940	0.11%
2021/04/13	11	56.64	2	56.70	55.30	9	964	0.93%
2021/04/12	20	56.40	3	56.77	56.40	17	981	1.73%
2021/04/09	15	57.57	10	57.58	57.30	5	1,046	0.48%
2021/04/08	12	56.34	101	54.87	57.10	-89	961	-9.26%	大賣/
2021/04/07	0	53.40	5	53.14	53.30	-5	883	-0.57%
2021/04/06	0	52.87	18	53.15	53.10	-18	877	-2.05%
2021/04/01	0	53.00	0	0.00	52.50	0	871	0.00%
2021/03/31	0	52.50	8	52.74	52.60	-8	869	-0.92%
2021/03/29	20	51.45	0	0.00	51.50	20	861	2.32%
2021/03/26	0	52.00	0	0.00	51.50	0	858	0.00%
2021/03/25	2	50.95	2	51.20	51.20	0	858	0.00%
2021/03/24	0	51.05	0	0.00	51.00	0	858	0.00%
2021/03/23	1	51.20	0	0.00	51.10	1	859	0.12%
2021/03/18	0	51.89	0	0.00	52.20	0	859	0.00%
2021/03/17	0	52.78	0	0.00	52.60	0	865	0.00%
2021/03/16	2	52.99	4	52.70	52.90	-2	864	-0.23%
2021/03/15	3	50.23	1	50.20	50.70	2	853	0.24%
2021/03/12	0	51.10	8	50.63	50.80	-8	845	-0.95%
2021/03/11	0	51.50	0	0.00	51.00	0	839	0.00%
2021/03/10	0	51.80	0	0.00	51.60	0	837	0.00%
2021/03/09	0	52.00	0	0.00	52.20	0	840	0.00%
2021/03/08	0	52.17	0	0.00	51.70	0	842	0.00%
2021/03/05	0	52.00	0	0.00	51.50	0	846	0.00%
2021/03/04	1	52.11	0	0.00	52.00	1	870	0.12%
2021/03/03	0	52.90	0	0.00	52.50	0	880	0.00%
2021/03/02	0	53.00	4	53.10	53.10	-4	879	-0.45%
2021/02/26	0	0.00	1	52.40	52.30	-1	882	-0.11%
2021/02/25	2	53.45	0	0.00	53.00	2	884	0.23%
2021/02/24	0	54.20	0	0.00	53.60	0	884	0.00%
2021/02/23	0	54.20	0	0.00	54.40	0	883	0.00%
2021/02/22	0	57.00	2	55.00	55.00	-2	883	-0.23%
2021/02/19	0	55.90	4	54.10	54.50	-4	876	-0.46%
2021/02/18	0	0.00	2	53.40	53.20	-2	874	-0.23%
2021/02/17	1	52.70	3	52.93	52.80	-2	875	-0.23%
2021/02/05	0	0.00	10	50.70	50.70	-10	872	-1.15%
2021/02/02	5	51.60	0	0.00	51.40	5	889	0.56%
2021/02/01	1	50.80	0	0.00	51.20	1	883	0.11%
2021/01/29	3	51.93	0	0.00	51.80	3	879	0.34%
2021/01/27	0	0.00	2	53.80	54.20	-2	869	-0.23%
2021/01/26	10	55.50	0	0.00	54.70	10	869	1.15%
2021/01/25	0	0.00	5	55.00	55.30	-5	866	-0.58%
2021/01/22	0	0.00	1	54.40	54.60	-1	862	-0.12%
2021/01/21	1	53.60	1	54.80	53.80	0	859	0.00%
2021/01/19	0	0.00	4	56.75	56.90	-4	837	-0.48%
2021/01/18	1	57.30	4	57.25	57.10	-3	823	-0.36%
2021/01/15	0	0.00	1	57.10	56.00	-1	811	-0.12%
2021/01/12	3	55.77	0	0.00	55.60	3	812	0.37%
2021/01/11	0	0.00	1	57.00	57.70	-1	794	-0.13%
2021/01/08	6	58.22	2	58.70	58.10	4	782	0.51%
2021/01/07	2	58.70	2	58.90	58.70	0	774	-0.01%
2021/01/06	11	59.67	4	59.43	58.30	7	769	0.91%
2021/01/05	5	60.84	2	61.40	61.00	3	740	0.40%
2021/01/04	23	61.94	17	62.05	62.30	6	714	0.85%
2020/12/31	0	0.00	7	56.51	57.50	-7	617	-1.13%
2020/12/30	0	0.00	3	54.37	53.80	-3	590	-0.51%
2020/12/28	0	0.00	2	54.00	54.00	-2	595	-0.34%
2020/12/25	0	0.00	1	54.20	53.80	-1	595	-0.17%
2020/12/24	1	53.70	2	54.00	54.00	-1	595	-0.17%
2020/12/21	1	53.60	1	53.20	53.60	0	633	0.00%
2020/12/15	0	0.00	0	55.00	53.90	0	653	0.00%
2020/12/14	0	0.00	2	54.60	54.80	-2	648	-0.31%
2020/12/10	2	56.05	0	0.00	56.30	2	664	0.30%
2020/12/09	0	0.00	3	58.07	57.30	-3	678	-0.44%
2020/12/08	0	0.00	2	57.30	56.90	-2	682	-0.29%
2020/12/04	0	0.00	1	58.10	57.50	-1	691	-0.14%
2020/12/03	1	59.20	5	59.10	58.30	-4	695	-0.58%
2020/12/02	0	0.00	11	58.14	58.20	-11	700	-1.57%
2020/12/01	8	57.55	12	57.12	57.90	-4	712	-0.56%
2020/11/30	14	58.91	2	59.10	58.30	12	725	1.65%
2020/11/27	0	0.00	2	57.20	57.50	-2	706	-0.28%
2020/11/23	0	0.00	4	56.78	56.70	-4	760	-0.53%
2020/11/20	2	55.40	2	56.10	55.90	0	775	0.00%
2020/11/19	1	55.60	0	0.00	55.30	1	787	0.13%
2020/11/18	1	55.50	3	56.00	55.50	-2	798	-0.25%
2020/11/17	1	55.50	0	0.00	55.40	1	822	0.12%
2020/11/16	1	56.10	0	0.00	55.80	1	882	0.11%
2020/11/12	0	0.00	1	55.80	55.80	-1	953	-0.10%
2020/11/11	1	54.30	0	0.00	54.30	1	952	0.10%
2020/11/06	0	0.00	2	53.80	53.10	-2	1,017	-0.20%
2020/11/05	0	0.00	0	53.00	52.70	0	1,099	0.00%
2020/11/04	0	0.00	2	52.50	52.50	-2	1,149	-0.17%
2020/11/03	0	0.00	2	51.90	52.30	-2	1,194	-0.17%
2020/10/28	0	54.90	0	0.00	52.80	0	1,343	0.00%
2020/10/27	0	56.90	0	0.00	53.80	0	1,412	0.00%
2020/10/26	2	54.75	1	54.60	54.50	1	1,461	0.07%
2020/10/20	1	56.30	1	56.00	55.50	0	1,901	0.00%
2020/10/16	0	54.00	0	0.00	53.80	0	2,053	0.00%
2020/10/14	3	55.50	3	55.33	55.30	0	2,242	0.00%
2020/10/12	1	54.40	1	55.00	54.30	0	2,313	0.00%
2020/09/24	1	56.60	0	0.00	55.50	1	3,284	0.03%
2020/09/16	1	60.90	0	0.00	61.50	1	3,810	0.03%
2020/09/15	0	0.00	1	62.50	60.80	-1	3,816	-0.03%
2020/09/14	1	62.80	0	0.00	63.00	1	3,826	0.03%
2020/09/11	0	0.00	1	61.50	60.40	-1	3,818	-0.03%
2020/09/10	1	63.00	0	0.00	61.70	1	3,828	0.03%
2020/09/08	1	62.70	8	62.43	62.50	-7	3,907	-0.18%
2020/09/03	1	64.10	1	64.60	63.40	0	3,987	0.00%
2020/09/02	0	0.00	1	63.30	63.30	-1	4,020	-0.02%
2020/09/01	3	63.00	3	64.10	62.90	0	4,040	0.00%
2020/08/27	1	60.70	1	62.00	60.70	0	4,073	0.00%
2020/08/26	0	0.00	1	60.70	60.70	-1	4,097	-0.02%
2020/08/25	1	60.20	0	0.00	59.00	1	4,114	0.02%
2020/08/21	2	58.60	1	58.20	58.30	1	4,289	0.02%
2020/08/20	14	55.84	7	57.29	56.00	7	4,368	0.16%
2020/08/19	3.1	60.69	1	61.70	60.20	2.1	4,568	0.05%
2020/08/18	11	61.28	8	61.26	60.90	3	4,743	0.06%
2020/08/14	0	0.00	1	64.40	63.70	-1	4,779	-0.02%
2020/08/13	4	63.80	0	0.00	64.00	4	4,789	0.08%
2020/08/12	1	63.10	1	64.00	65.00	0	4,804	0.00%
2020/08/11	10	65.74	3	66.00	64.50	7	4,799	0.15%
2020/08/10	8	69.84	3	70.27	68.70	5	4,784	0.10%
2020/08/07	2	70.65	2	69.55	71.10	0	4,874	0.00%
2020/08/06	5	70.36	7	70.31	69.60	-2	4,857	-0.04%
2020/08/05	4	71.53	5	70.68	70.20	-1	4,886	-0.02%
2020/08/04	1	70.40	3	69.83	70.70	-2	4,875	-0.04%
2020/08/03	11	69.53	8	70.20	69.40	3	4,888	0.06%
2020/07/31	2	70.00	9	70.32	70.60	-7	4,896	-0.14%
2020/07/30	11	69.21	1	69.50	69.50	10	4,838	0.21%
2020/07/29	0	0.00	8	67.46	68.20	-8	4,807	-0.17%
2020/07/28	14	69.06	10	67.99	66.30	4	4,772	0.08%
2020/07/27	22	70.48	36	70.17	68.60	-14	4,642	-0.30%
2020/07/24	35	69.83	35	70.26	69.50	0	4,571	0.00%
2020/07/23	3	69.10	8	69.39	69.00	-5	4,458	-0.11%
2020/07/22	4	67.55	4	68.35	68.80	0	4,409	0.00%
2020/07/21	15	68.01	6	69.10	67.50	9	4,373	0.21%
2020/07/20	14	66.04	9	66.98	68.40	5	4,286	0.12%
2020/07/17	27	65.35	23	63.08	63.60	4	4,216	0.09%
2020/07/16	21	66.19	23	66.30	66.20	-2	4,222	-0.05%
2020/07/15	17	67.25	16	65.92	65.50	1	4,200	0.02%
2020/07/14	10	66.61	4	66.45	65.80	6	4,156	0.14%
2020/07/13	2	69.35	14	70.27	68.60	-12	4,126	-0.29%
2020/07/10	53	70.09	22.2	71.14	68.30	30.8	4,089	0.75%
2020/07/09	9	73.80	10	74.22	75.50	-1	3,895	-0.03%
2020/07/08	8	67.86	12	68.47	68.70	-4	3,812	-0.10%
2020/07/07	19	68.73	15	69.44	68.00	4	3,753	0.11%
2020/07/06	12	67.84	25	67.64	67.50	-13	3,652	-0.36%
2020/07/03	62	67.66	46	67.66	66.90	16	3,583	0.45%
2020/07/02	31	63.68	21	64.31	65.30	10	3,333	0.30%
2020/07/01	12	58.48	14	58.85	59.40	-2	3,093	-0.06%
2020/06/29	2	52.60	4	52.90	53.10	-2	2,874	-0.07%
2020/06/24	1	55.10	1	54.90	54.00	0	2,867	0.00%
2020/06/23	0	0.00	2	52.80	52.70	-2	2,852	-0.07%
2020/06/22	0	0.00	1	53.70	53.90	-1	2,856	-0.04%
2020/06/19	0	0.00	2	54.65	54.80	-2	2,852	-0.07%
2020/06/18	1.1	53.60	0	0.00	53.70	1.1	2,837	0.04%
2020/06/17	3	53.20	4	53.60	53.50	-1	2,830	-0.04%
2020/06/16	23	52.69	22	53.49	54.10	1	2,828	0.04%
2020/06/15	7.1	51.44	6	51.35	50.80	1.1	2,808	0.04%
2020/06/12	2	52.70	25	52.12	53.00	-23	2,774	-0.83%
2020/06/11	13	56.24	2	55.30	54.60	11	2,760	0.40%
2020/06/10	1.1	54.70	5	54.40	54.60	-4	2,716	-0.15%
2020/06/09	5.1	54.19	25	53.91	55.20	-20	2,718	-0.73%
2020/06/08	6.1	56.99	1	56.60	56.50	5.1	2,689	0.19%
2020/06/05	0.1	56.70	3	56.50	56.90	-3	2,702	-0.11%
2020/06/04	6	56.00	7	56.49	55.80	-1	2,680	-0.04%
2020/06/03	8	57.16	10	57.36	56.70	-2	2,644	-0.08%
2020/06/02	9	56.77	11	56.64	56.70	-2	2,627	-0.08%
2020/06/01	2	56.25	0	0.00	56.10	2	2,592	0.08%
2020/05/29	21	56.39	11	57.54	55.80	10	2,556	0.39%
2020/05/28	12	57.02	18	56.61	57.40	-6	2,441	-0.25%
2020/05/27	7	55.53	27	56.14	55.80	-20	2,369	-0.84%
2020/05/26	51	56.97	56	56.25	54.10	-5	2,271	-0.22%
2020/05/25	53	54.60	54	54.92	55.00	-1	2,007	-0.05%
2020/05/22	0	0.00	1	48.50	50.00	-1	1,813	-0.06%
2020/05/21	1	49.30	0	0.00	48.70	1	1,754	0.06%
2020/05/20	0	0.00	3	48.10	48.95	-3	1,708	-0.18%
2020/05/19	0.1	47.30	5	46.76	47.30	-5	1,679	-0.29%
2020/05/18	1	46.30	17	45.36	45.85	-16	1,647	-0.97%
2020/05/15	18.1	46.78	20	46.31	46.30	-2	1,621	-0.12%
2020/05/14	35	49.69	15	49.16	45.80	20	1,553	1.29%
2020/05/13	6	49.36	6	49.24	49.75	0	1,415	0.00%
2020/05/12	9.1	48.57	9	49.18	49.10	0.1	1,394	0.00%
2020/05/11	14	47.65	1	48.40	47.65	13	1,327	0.98%
2020/05/08	12	48.16	9	48.12	48.50	3	1,294	0.23%
2020/05/07	2.1	47.01	2	47.35	47.50	0.1	1,266	0.00%
2020/05/06	0	0.00	6	45.07	45.00	-6	1,224	-0.49%
2020/05/05	1	45.40	1	44.55	44.40	0	1,212	0.00%
2020/05/04	4	44.33	0	0.00	44.70	4	1,202	0.33%
2020/04/30	6	45.63	5	45.21	45.60	1	1,194	0.08%
2020/04/28	30	44.14	0	0.00	44.10	30	1,173	2.56%
2020/04/27	13	44.43	2	44.38	44.50	11	1,186	0.93%
2020/04/24	10	42.85	5	42.44	42.90	5	1,146	0.44%
2020/04/23	3	41.05	5	41.00	41.15	-2	1,104	-0.18%
2020/04/22	10.1	41.30	0	0.00	41.15	10.1	1,091	0.92%
2020/04/21	38	41.76	28	40.98	40.10	10	1,074	0.93%
2020/04/20	0	0.00	21	40.04	40.30	-21	1,031	-2.04%
2020/04/17	49	39.73	1	39.30	39.35	48	1,027	4.67%
2020/04/16	17.1	39.32	1	39.50	39.70	16.1	996	1.61%
2020/04/14	0.1	37.25	0	0.00	37.20	0.1	975	0.01%
2020/04/13	3	37.43	0	0.00	36.80	3	982	0.31%
2020/04/10	0.1	37.10	0	0.00	37.05	0.1	997	0.01%
2020/04/09	12	36.55	0	0.00	36.65	12	1,030	1.16%
2020/04/07	86	36.06	0	0.00	35.95	86	1,149	7.48%
2020/04/06	12.1	34.93	4	35.10	35.70	8.1	1,189	0.68%
2020/04/01	0	0.00	1	34.80	34.70	-1	1,289	-0.08%
2020/03/31	6	33.33	0	0.00	33.40	6	1,378	0.44%
2020/03/27	69	33.60	1	34.10	32.55	68	1,380	4.93%
2020/03/26	60	33.32	0	0.00	33.40	60	1,379	4.35%
2020/03/25	0	0.00	1	32.10	32.10	-1	1,369	-0.07%
2020/03/24	31	30.10	0	0.00	30.15	31	1,362	2.27%
2020/03/23	0	0.00	1	27.55	28.25	-1	1,370	-0.07%
2020/03/20	0.1	27.95	0	0.00	27.95	0.1	1,382	0.01%
2020/03/18	0	0.00	2	30.25	28.25	-2	1,374	-0.15%
2020/03/17	2	31.20	0	0.00	29.95	2	1,388	0.14%
2020/03/16	1	33.05	0	0.00	32.50	1	1,435	0.07%
2020/03/13	1	35.10	7	34.50	35.10	-6	1,448	-0.41%
2020/03/12	0	0.00	1	38.70	38.20	-1	1,496	-0.07%
2020/03/11	1	40.00	0	0.00	39.95	1	1,584	0.06%
2020/03/10	0.1	39.50	0	0.00	39.30	0.1	1,611	0.00%
2020/03/06	0	0.00	2	40.00	39.90	-2	1,609	-0.12%
2020/02/26	0.1	40.15	1	40.10	40.15	-1	1,676	-0.06%
2020/02/25	1	39.45	0	0.00	40.10	1	1,683	0.06%
2020/02/24	0	0.00	2	40.28	40.05	-2	1,688	-0.12%
2020/02/20	1	40.85	0	0.00	40.30	1	1,708	0.06%
2020/02/19	2	40.55	0	0.00	40.35	2	1,721	0.12%
2020/02/18	0	0.00	3	40.60	40.20	-3	1,730	-0.17%
2020/02/17	3	40.15	0	0.00	40.15	3	1,735	0.17%
2020/02/13	0	0.00	1	40.90	40.00	-1	1,760	-0.06%
2020/02/11	5	40.54	0	0.00	40.80	5	1,835	0.27%
2020/02/10	1	38.10	4	40.35	40.35	-3	1,957	-0.15%
2020/02/07	0	0.00	4	39.70	39.05	-4	1,956	-0.20%
2020/02/06	0	0.00	1	40.05	40.45	-1	1,979	-0.05%
2020/02/05	0.1	38.60	0	0.00	38.60	0.1	2,016	0.00%
2020/02/03	6	37.30	1	37.95	38.10	5	2,042	0.24%
2020/01/31	3	39.90	0	0.00	40.15	3	2,039	0.15%
2020/01/30	4	40.95	1	40.50	40.40	3	2,057	0.15%
2020/01/20	0.1	44.90	0	0.00	44.85	0.1	2,070	0.00%
2020/01/17	1	45.65	0	0.00	45.60	1	2,085	0.05%
2020/01/15	0	0.00	2	46.15	45.65	-2	2,153	-0.09%
2020/01/14	2	46.03	9	46.22	46.30	-7	2,206	-0.32%
2020/01/13	3	44.50	2	44.30	44.85	1	2,358	0.04%
2020/01/10	0	0.00	1	44.70	44.40	-1	2,470	-0.04%
2020/01/09	0.1	44.70	2	44.53	44.70	-2	2,493	-0.08%
2020/01/08	8	44.00	1	44.10	43.75	7	2,536	0.28%
2020/01/07	0	0.00	3	44.90	44.90	-3	2,641	-0.11%
2020/01/06	2	45.60	1	45.60	45.30	1	2,707	0.04%
2020/01/03	8	46.76	2	47.65	46.50	6	2,716	0.22%
2020/01/02	2	47.48	1	47.80	47.65	1	2,699	0.04%
2019/12/31	11	48.11	9	48.04	48.00	2	2,729	0.07%
2019/12/30	5	47.52	7	47.05	48.00	-2	2,613	-0.08%
2019/12/27	52	47.28	49	47.19	47.00	3	2,569	0.12%
2019/12/26	3.1	46.69	36	45.93	47.05	-33	2,460	-1.34%
2019/12/25	3	43.90	3	43.98	44.05	0	2,353	0.00%
2019/12/24	7	43.79	0	0.00	43.50	7	2,354	0.30%
2019/12/23	10	44.85	1	44.35	43.95	9	2,348	0.38%
2019/12/20	1	45.10	6	45.08	44.50	-5	2,340	-0.21%
2019/12/19	3	44.52	0	0.00	44.55	3	2,336	0.13%
2019/12/18	4	44.50	4	44.75	44.50	0	2,334	0.00%
2019/12/17	2	44.60	0	0.00	44.85	2	2,319	0.09%
2019/12/13	2	43.78	0	0.00	43.30	2	2,301	0.09%
2019/12/12	2	44.60	0	0.00	44.25	2	2,281	0.09%
2019/12/11	12	45.08	5	45.18	45.10	7	2,262	0.31%
2019/12/10	1	45.00	0	0.00	44.95	1	2,200	0.05%
2019/12/09	6	45.30	1	44.95	45.55	5	2,183	0.23%
2019/12/06	3	45.00	10	45.11	45.30	-7	2,102	-0.33%
2019/12/05	2	44.13	5	42.12	44.35	-3	2,006	-0.15%
2019/12/04	1	41.75	0	0.00	41.80	1	1,939	0.05%
2019/12/02	5	42.55	1	41.90	42.10	4	1,936	0.21%
2019/11/28	6	43.67	5	43.00	43.00	1	1,921	0.05%
2019/11/25	0	0.00	9	41.50	41.35	-9	1,841	-0.49%
2019/11/21	8	41.05	1	41.15	41.10	7	1,833	0.38%
2019/11/20	2	41.25	2	41.05	41.10	0	1,836	0.00%
2019/11/18	1	40.30	1	40.25	40.20	0	1,818	0.00%
2019/11/14	3	40.93	0	0.00	40.80	3	1,830	0.16%
2019/11/13	1	41.30	0	0.00	41.30	1	1,827	0.05%
2019/11/12	3	40.73	2	41.10	41.10	1	1,824	0.05%
2019/11/11	3	42.10	6	41.53	41.50	-3	1,810	-0.17%
2019/11/08	3	44.37	1	43.70	43.80	2	1,769	0.11%
2019/11/07	3	44.40	4	44.59	44.05	-1	1,739	-0.06%
2019/11/06	1	43.20	0	0.00	42.55	1	1,616	0.06%
2019/11/04	1	44.10	0	0.00	44.00	1	1,591	0.06%
2019/11/01	1	43.40	3	43.55	43.40	-2	1,555	-0.13%
2019/10/31	5	43.23	2	43.43	43.15	3	1,555	0.19%
2019/10/29	0	0.00	4	42.35	42.35	-4	1,520	-0.26%
2019/10/28	46	42.36	5	42.06	42.05	41	1,511	2.71%
2019/10/25	8	43.70	1	43.50	43.40	7	1,486	0.47%
2019/10/24	1	44.55	2	44.30	44.05	-1	1,498	-0.07%
2019/10/23	1	45.20	1	45.15	43.95	0	1,480	0.00%
2019/10/22	2	43.98	1	44.45	44.75	1	1,473	0.07%
2019/10/21	46	44.50	6	45.19	44.00	40	1,507	2.65%
2019/10/18	17	45.67	20	45.51	47.50	-3	1,387	-0.22%
2019/10/17	6	44.03	1	44.35	44.15	5	1,326	0.38%
2019/10/16	6	44.63	6	44.73	44.95	0	1,309	0.00%
2019/10/15	23	43.95	24	43.86	44.25	-1	1,262	-0.08%
2019/10/14	6	41.73	8	41.36	42.35	-2	1,134	-0.18%
2019/10/09	0	0.00	8	38.50	38.50	-8	1,050	-0.76%
2019/10/08	0	0.00	3	39.60	39.00	-3	1,019	-0.29%
2019/10/07	11	39.89	4	39.84	39.70	7	1,006	0.70%
2019/10/04	1	38.00	0	0.00	37.65	1	947	0.11%
2019/10/02	0	0.00	51	38.45	38.60	-51	936	-5.45%
2019/10/01	3	40.10	18	38.82	38.60	-15	931	-1.61%
2019/09/27	0	0.00	1	39.90	39.60	-1	920	-0.11%
2019/09/25	1	40.75	0	0.00	40.60	1	906	0.11%
2019/09/23	70	40.85	2	41.10	41.25	68	879	7.73%
2019/09/20	12	40.12	0	0.00	40.25	12	871	1.38%
2019/09/19	1	39.90	2	40.05	40.05	-1	867	-0.12%
2019/09/18	0	0.00	8	38.26	39.60	-8	868	-0.92%
2019/09/16	3	39.90	28	40.24	40.00	-25	856	-2.92%
2019/09/12	1	42.00	0	0.00	41.25	1	843	0.12%
2019/09/11	0	0.00	30	42.81	41.80	-30	838	-3.58%
2019/09/10	1	42.30	12	42.43	42.50	-11	827	-1.33%
2019/09/09	3	43.85	5	43.95	42.55	-2	822	-0.24%
2019/09/06	0	0.00	4	44.75	44.35	-4	804	-0.50%
2019/09/05	2	45.05	2	45.30	45.05	0	800	0.00%
2019/09/04	4	45.15	0	0.00	45.50	4	793	0.50%
2019/08/20	2	46.40	1	45.75	45.20	1	732	0.14%
2019/08/19	1	47.15	1	47.55	47.90	0	704	0.00%
2019/08/16	0	0.00	1	45.00	45.40	-1	687	-0.15%
2019/08/15	1.1	44.21	0	0.00	44.45	1.1	679	0.15%
2019/08/13	2	44.63	1	44.00	45.10	1	664	0.15%
2019/08/12	2	42.43	2	42.60	43.65	0	653	0.00%
2019/08/06	1	43.00	1	43.25	43.20	0	664	0.00%
2019/08/05	0	0.00	2	45.65	44.20	-2	673	-0.30%
2019/08/02	0	0.00	3	46.40	46.15	-3	666	-0.45%
2019/08/01	0.1	48.00	0	0.00	47.80	0.1	657	0.01%
2019/07/30	0	0.00	3	47.63	47.05	-3	636	-0.47%
2019/07/29	2	49.85	1	52.60	49.70	1	612	0.16%
2019/07/26	2	52.70	12	52.51	52.60	-10	585	-1.71%
2019/07/25	11	51.62	10	51.90	51.60	1	543	0.18%
2019/07/24	9	51.18	8	50.00	51.10	1	521	0.19%
2019/07/23	11	51.04	10	51.17	50.70	1	493	0.20%
2019/07/22	0	0.00	3	45.90	49.50	-3	398	-0.75%
2019/07/19	6	45.04	0	0.00	45.00	6	345	1.74%
2019/07/18	4	42.28	0	0.00	42.20	4	283	1.41%
2019/07/16	1	41.90	0	0.00	42.15	1	277	0.36%
2019/07/15	2	41.90	0	0.00	41.65	2	274	0.73%
2019/07/11	1	42.20	1	42.15	42.10	0	285	0.00%
2019/07/08	0	0.00	1	41.25	41.00	-1	278	-0.36%
2019/07/05	0.1	40.60	1	40.40	40.45	-0.9	279	-0.33%
2019/06/28	1	38.60	0	0.00	38.80	1	356	0.28%
2019/06/27	0.1	39.40	0	0.00	39.40	0.1	356	0.03%
2019/06/26	1	40.00	0	0.00	39.75	1	358	0.28%
2019/06/21	0.1	40.55	0	0.00	40.85	0.1	347	0.03%
2019/06/20	0	0.00	1	40.60	40.75	-1	348	-0.29%
2019/06/13	0	40.00	0	0.00	40.00	0	357	0.00%
2019/06/03	0.1	38.65	0	0.00	38.60	0.1	374	0.03%
2019/05/30	2	38.05	0	0.00	38.00	2	383	0.52%
2019/05/17	0.1	39.55	0	0.00	38.90	0.1	434	0.03%
2019/05/16	2	40.00	0	0.00	39.55	2	458	0.44%
2019/05/15	2	40.00	2	40.95	40.95	0	465	0.00%
2019/05/14	0	0.00	2	36.30	38.65	-2	454	-0.44%
2019/05/08	0	0.00	3	41.40	41.35	-3	417	-0.72%
2019/05/06	0	41.60	0	0.00	41.25	0	424	0.01%
2019/04/26	0	0.00	2	43.68	43.30	-2	422	-0.47%
2019/04/25	2	44.00	3	44.00	44.20	-1	420	-0.24%
2019/04/24	2	43.45	0	0.00	43.10	2	418	0.48%
2019/04/23	1	43.70	0	0.00	43.70	1	417	0.24%
2019/04/22	3.1	43.99	5	44.10	44.00	-1.9	411	-0.46%
2019/04/17	0	0.00	1	44.35	43.30	-1	406	-0.25%
2019/04/10	0	0.00	2	42.33	43.00	-2	400	-0.50%
2019/04/09	2	43.08	1	43.00	43.00	1	412	0.24%
2019/04/08	10	44.75	0	0.00	44.05	10	417	2.40%
2019/04/03	0	0.00	6	40.48	42.95	-6	383	-1.57%
2019/04/02	1	39.40	1	39.65	39.05	0	371	0.00%
2019/03/29	1	40.20	2	39.83	39.70	-1	380	-0.26%
2019/03/28	1	39.05	1	39.30	39.20	0	384	0.00%
2019/03/25	3	38.75	2	38.88	38.55	1	422	0.24%
2019/03/20	2	39.83	0	0.00	39.75	2	492	0.41%
2019/03/19	1	39.50	0	0.00	39.90	1	513	0.19%
2019/03/15	2	38.65	1	38.85	38.65	1	521	0.19%
2019/03/14	0	39.15	0	0.00	38.95	0	526	0.00%
2019/03/12	4	39.65	0	0.00	39.30	4	556	0.72%
2019/03/08	1	39.75	0	0.00	39.75	1	604	0.17%
2019/03/07	1	40.40	0	0.00	40.30	1	617	0.16%
2019/03/05	2	41.00	2	42.00	41.00	0	624	0.00%
2019/02/26	1	39.90	0	0.00	40.40	1	639	0.16%
2019/02/25	4	40.43	0	0.00	40.00	4	685	0.58%
2019/02/22	2	42.15	2	42.45	41.75	0	707	0.00%
2019/02/18	3	42.30	0	0.00	41.40	3	725	0.41%
2019/02/15	2	42.00	3	42.55	42.00	-1	721	-0.14%
2019/02/14	1	46.15	7	46.70	46.15	-6	699	-0.86%
2019/02/13	0	0.00	1	44.45	44.70	-1	688	-0.15%
2019/02/11	3	42.10	3	42.30	41.90	0	685	0.00%
2019/01/30	2	42.50	0	0.00	41.70	2	686	0.29%
2019/01/24	0	0.00	4	43.60	43.80	-4	697	-0.57%
2019/01/21	0	0.00	1	44.50	44.50	-1	725	-0.14%
2019/01/17	1	42.70	0	0.00	42.70	1	730	0.14%
2019/01/16	0	47.05	1	44.05	43.25	-1	730	-0.14%
2019/01/14	1	41.75	1	42.20	41.95	0	725	0.00%
2019/01/10	1	43.15	1	43.80	42.75	0	729	0.00%
2019/01/09	3	42.27	1	41.50	43.40	2	728	0.27%
2019/01/07	0	0.00	1	42.30	41.70	-1	726	-0.14%
2019/01/04	4	41.20	3	41.37	41.00	1	740	0.13%
2019/01/03	4	43.15	5	43.32	43.10	-1	738	-0.14%
2018/12/27	0	0.00	1	45.50	45.50	-1	741	-0.13%
2018/12/26	1	41.40	0	0.00	41.40	1	746	0.13%
2018/12/25	4	42.60	1	44.50	42.05	3	761	0.39%
2018/12/21	3	46.15	1	47.10	46.80	2	748	0.27%
2018/12/20	0	0.00	1	46.95	46.80	-1	744	-0.13%
2018/12/19	3	47.08	0	0.00	46.25	3	732	0.41%
2018/12/18	1	48.80	3	48.55	46.75	-2	725	-0.28%
2018/12/17	0	0.00	2	49.75	49.80	-2	712	-0.28%
2018/12/14	0	0.00	9	51.23	50.70	-9	708	-1.27%
2018/12/13	15	54.23	11	54.07	52.00	4	696	0.57%
2018/12/12	6	49.83	2	50.30	50.70	4	646	0.62%
2018/12/10	1	47.30	4	46.78	46.30	-3	627	-0.48%
2018/12/07	1	46.80	2	46.75	46.50	-1	619	-0.16%
2018/12/06	1	45.60	0	0.00	45.35	1	614	0.16%
2018/12/05	1	49.35	0	0.00	49.40	1	599	0.17%
2018/12/04	5	50.44	2	50.75	50.10	3	598	0.50%
2018/11/29	0	0.00	3	41.13	40.75	-3	538	-0.56%
2018/11/28	1	40.50	0	0.00	40.45	1	534	0.19%
2018/11/27	2	40.75	0	0.00	40.70	2	528	0.38%
2018/11/23	3	38.28	2	38.50	38.55	1	516	0.19%
2018/11/22	3	40.33	1	39.65	39.45	2	504	0.40%
2018/11/21	2	36.88	0	0.00	38.50	2	451	0.44%
2018/11/16	2	30.65	2	30.85	30.60	0	401	0.00%
2018/11/15	1	30.70	1	31.00	30.40	0	401	0.00%
2018/11/13	2	31.00	2	30.73	31.00	0	418	0.00%
2018/11/06	3	31.65	3	32.30	31.55	0	447	0.00%
2018/11/01	0	0.00	1	34.45	34.45	-1	438	-0.23%
2018/10/30	7	30.51	6	30.78	30.50	1	432	0.23%
2018/10/26	2	34.90	2	35.60	34.65	0	411	0.00%
2018/10/18	1	39.70	1	40.45	39.65	0	402	0.00%
2018/10/08	1	44.50	0	0.00	43.35	1	442	0.23%
2018/10/03	2	48.50	1	50.00	47.15	1	448	0.22%
2018/09/28	1	50.70	0	0.00	50.70	1	427	0.23%
2018/09/25	2	52.10	2	52.80	52.80	0	429	0.00%
2018/09/20	0	0.00	1	50.90	50.50	-1	486	-0.21%
2018/09/14	1	52.90	1	52.90	54.00	0	509	0.00%
2018/09/13	2	51.00	2	51.40	52.00	0	515	0.00%
2018/09/12	1	51.40	1	52.60	50.90	0	526	0.00%
2018/09/10	1	51.30	0	0.00	51.30	1	541	0.18%
2018/09/07	1	59.00	0	0.00	57.00	1	529	0.19%
2018/09/06	2	60.00	0	0.00	59.80	2	528	0.38%
2018/09/05	1	60.00	0	0.00	60.50	1	532	0.19%
2018/08/31	0	0.00	1	59.40	59.20	-1	538	-0.19%
2018/08/28	2	58.60	2	58.70	59.50	0	543	0.00%
2018/08/27	1	57.70	1	58.10	57.90	0	544	0.00%
2018/08/21	2	55.60	2	56.50	56.00	0	554	0.00%
2018/08/16	1	60.00	0	0.00	60.00	1	525	0.19%
2018/08/15	0	0.00	1	63.50	62.00	-1	515	-0.19%
2018/08/10	0	0.00	4	69.20	69.20	-4	499	-0.80%
2018/08/09	1	70.40	1	71.00	70.00	0	498	0.00%
2018/08/08	2	71.90	0	0.00	70.80	2	498	0.40%
2018/08/07	0	0.00	6	70.42	70.50	-6	499	-1.20%
2018/08/06	0	0.00	10	70.12	70.10	-10	498	-2.00%
2018/08/03	0	0.00	9	70.16	70.10	-9	509	-1.77%
2018/08/02	1	69.90	1	71.00	70.10	0	522	0.00%
2018/07/27	1	70.70	1	71.50	71.00	0	526	0.00%
2018/07/20	0	0.00	2	75.40	75.40	-2	547	-0.37%
2018/07/19	0	0.00	1	75.20	75.00	-1	575	-0.17%
2018/07/17	1	78.20	1	76.60	76.70	0	650	0.00%
2018/07/16	8	78.16	8	78.40	77.40	0	641	0.00%
2018/07/13	28	75.46	0	0.00	76.90	28	623	4.49%
2018/07/05	1	70.40	0	0.00	68.50	1	623	0.16%
2018/07/04	4	69.65	4	69.78	70.40	0	625	0.00%
2018/07/03	1	70.70	1	71.30	69.30	0	627	0.00%
2018/06/29	1	75.60	1	74.00	73.80	0	637	0.00%
2018/06/26	0	0.00	1	66.10	66.50	-1	576	-0.17%
2018/06/22	2	69.50	2	70.60	68.80	0	576	0.00%
2018/06/21	0	0.00	2	70.95	70.70	-2	568	-0.35%
2018/06/15	0	0.00	0	76.20	76.80	0	555	0.00%
2018/06/13	1	78.30	0	0.00	78.30	1	566	0.18%
2018/06/08	1	77.60	1	78.50	78.00	0	579	0.00%
2018/06/07	3	78.13	3	78.00	78.20	0	601	0.00%
2018/05/31	3	73.80	0	0.00	73.20	3	638	0.47%
2018/05/23	1	78.30	0	0.00	77.50	1	635	0.16%
2018/05/03	1	75.00	0	0.00	75.10	1	890	0.11%
2018/04/27	0	0.00	1	72.30	73.00	-1	902	-0.11%
2018/04/26	1	72.80	2	72.55	71.50	-1	911	-0.11%
2018/04/25	1	71.70	2	72.10	74.00	-1	897	-0.11%
2018/04/24	1	75.60	0	0.00	74.90	1	872	0.11%
2018/04/23	6	82.40	1	81.80	81.10	5	837	0.60%
2018/04/20	0	0.00	2	89.80	89.60	-2	793	-0.25%
2018/04/17	1	92.00	0	0.00	90.60	1	824	0.12%
2018/04/13	2	95.90	0	0.00	94.40	2	854	0.23%
2018/03/28	0	91.00	0	0.00	90.60	0	948	0.00%
2018/03/09	0	0.00	2	90.50	93.50	-2	914	-0.22%
2018/03/08	2	89.00	0	0.00	88.80	2	911	0.22%
2018/03/05	0	0.00	8	89.60	88.40	-8	919	-0.87%
2018/03/02	1	90.50	1	91.50	91.10	0	922	0.00%
2018/02/22	1	92.50	1	92.80	92.60	0	990	0.00%
2018/02/21	0	0.00	2	93.15	93.60	-2	1,002	-0.20%
2018/02/12	1	91.70	0	0.00	91.30	1	1,010	0.10%
2018/02/08	0	0.00	1	91.60	92.50	-1	989	-0.10%
2018/02/07	1	91.50	0	0.00	90.70	1	983	0.10%
2018/02/06	8	91.60	2	91.40	91.40	6	964	0.62%
2018/02/05	3	100.50	0	0.00	101.50	3	935	0.32%
2018/02/01	1	104.00	3	105.00	106.00	-2	926	-0.22%
2018/01/31	3	103.67	1	105.00	103.50	2	915	0.22%
2018/01/29	18	106.75	20	104.73	104.50	-2	887	-0.23%
2018/01/26	15	113.00	15	111.00	111.00	0	821	0.00%
2018/01/25	1	113.00	0	0.00	112.00	1	804	0.12%
2018/01/23	15	114.00	15	113.50	113.50	0	813	0.00%
2018/01/16	5	113.50	1	114.00	114.00	4	880	0.45%
2018/01/11	1	113.50	1	114.00	113.50	0	955	0.00%
2018/01/10	5	113.00	0	0.00	112.50	5	940	0.53%
2018/01/05	3	120.17	0	0.00	119.50	3	946	0.32%