和潤企業 (6592)-新光-台南券商分點個股進出

台股 » 個股 » 和潤企業 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

和潤企業

(6592)

可現股當沖

股價
96.2
漲跌
▲0.7
漲幅
+0.73%
成交量
321張
產業
上市其他類股
295人加入追蹤

立即追蹤
本地時間:13:30

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

和潤企業 (6592)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
2024/09/06	0.1	95.10	0	0.00	96.20	0.1	654	0.02%
2024/09/05	0.3	96.36	0	0.00	95.50	0.3	656	0.05%
2024/08/30	0	98.00	1.2	98.02	99.00	-1.1	666	-0.17%
2024/08/27	1.3	98.18	0	0.00	98.50	1.3	688	0.19%
2024/08/26	0	98.50	0	0.00	98.80	0	693	0.00%
2024/08/23	0.1	96.38	0	0.00	96.70	0.1	696	0.02%
2024/08/22	0	97.50	0	97.40	97.00	0	705	0.00%
2024/08/21	0	97.40	0.1	97.30	98.00	-0.1	704	-0.01%
2024/08/20	0.1	97.68	6.7	97.62	96.60	-6.6	713	-0.92%
2024/08/19	1.1	97.88	1.2	97.57	97.20	-0.1	760	-0.01%
2024/08/16	0.1	98.67	0	0.00	98.80	0.1	761	0.02%
2024/08/15	0	99.20	0	0.00	98.50	0	765	0.00%
2024/08/13	0	98.50	0	0.00	98.50	0	776	0.00%
2024/08/09	0	99.00	1	98.20	98.20	-1	808	-0.12%
2024/08/07	0	96.80	0	0.00	98.20	0	834	0.00%
2024/08/05	0.8	96.81	1	98.30	95.00	-0.2	898	-0.02%
2024/08/02	1	101.50	0	0.00	101.50	1	887	0.11%
2024/07/31	0.1	103.99	0	0.00	103.50	0.1	898	0.01%
2024/07/30	0.1	101.70	0	0.00	102.00	0.1	898	0.01%
2024/07/26	0	0.00	0.1	101.50	101.50	-0.1	897	-0.01%
2024/07/23	0	104.00	0	0.00	102.50	0	893	0.00%
2024/07/22	0.3	101.69	0	0.00	103.50	0.3	892	0.03%
2024/07/19	1.4	103.87	0	0.00	104.50	1.4	885	0.16%
2024/07/18	1.1	106.05	1	106.50	107.00	0.1	874	0.01%
2024/07/17	3	107.33	0.1	107.75	107.00	2.9	872	0.33%
2024/07/16	2.2	107.51	2	108.00	107.00	0.2	875	0.03%
2024/07/15	0	0.00	0.1	120.50	120.50	-0.1	860	-0.01%
2024/07/12	3	120.00	2.2	121.47	120.50	0.9	826	0.10%
2024/07/10	0.1	117.50	0.1	117.00	117.50	0	813	0.00%
2024/07/09	0.2	117.00	0.3	116.50	117.00	-0.1	809	-0.02%
2024/07/08	0.1	117.50	0.1	117.00	117.50	-0.1	798	-0.01%
2024/07/05	0.1	117.69	1	117.50	117.50	-1	792	-0.12%
2024/07/04	2	117.25	2	118.00	118.00	0	796	0.00%
2024/07/03	1.1	115.10	0	0.00	117.50	1.1	791	0.14%
2024/07/02	1.1	114.98	1	114.00	115.00	0.1	783	0.01%
2024/07/01	1.1	114.97	2	114.50	114.50	-0.9	786	-0.12%
2024/06/28	1	113.00	0.1	113.00	112.50	1	782	0.12%
2024/06/27	1.1	111.05	1	111.00	110.50	0.1	778	0.01%
2024/06/26	0	0.00	2	113.50	113.00	-2	774	-0.26%
2024/06/25	0.1	113.50	0.1	114.00	113.50	-0.1	778	-0.01%
2024/06/24	0.1	114.00	1	114.50	113.50	-1	781	-0.12%
2024/06/20	0	115.50	0.4	115.48	116.00	-0.4	774	-0.06%
2024/06/19	0	114.00	0	0.00	113.50	0	776	0.00%
2024/06/17	0.2	112.70	0	0.00	114.00	0.2	782	0.03%
2024/06/14	0.1	111.00	0.2	111.50	111.00	-0.2	783	-0.02%
2024/06/13	0	111.00	0.2	110.69	111.00	-0.2	796	-0.02%
2024/06/12	0.2	110.00	0	0.00	111.00	0.2	802	0.02%
2024/06/11	0.1	110.50	3	110.83	110.50	-3	819	-0.36%
2024/06/06	1	109.50	0	0.00	110.00	1	887	0.11%
2024/06/03	0.1	110.00	0	0.00	110.00	0.1	967	0.01%
2024/05/31	0.1	109.07	0	0.00	109.50	0.1	971	0.01%
2024/05/29	1.1	108.50	5	108.00	107.50	-3.9	970	-0.41%
2024/05/28	8	109.50	0	0.00	109.50	8	967	0.83%
2024/05/27	1	106.50	0	0.00	107.00	1	965	0.10%
2024/05/23	2.3	105.82	2	109.50	105.50	0.3	971	0.03%
2024/05/22	1	110.00	0.1	111.25	110.00	0.9	924	0.10%
2024/05/21	0.1	111.01	0.1	111.00	110.50	0.1	923	0.01%
2024/05/17	0	0.00	1.2	110.12	110.50	-1.2	917	-0.13%
2024/05/16	0.2	110.50	0.3	110.00	110.50	-0.2	916	-0.02%
2024/05/15	1.2	111.04	2	111.00	111.00	-0.8	905	-0.09%
2024/05/14	1.2	112.42	0.1	111.65	112.00	1.1	898	0.12%
2024/05/13	0	0.00	0.8	113.56	113.50	-0.8	882	-0.09%
2024/05/10	0.3	113.14	0	0.00	113.50	0.3	870	0.04%
2024/05/09	2.9	113.30	0.5	113.50	114.00	2.4	846	0.28%
2024/05/08	1.2	118.65	0.7	118.92	118.50	0.5	800	0.06%
2024/05/06	0	0.00	1.1	121.09	122.00	-1.1	791	-0.14%
2024/05/03	0	120.03	0	0.00	119.50	0	787	0.00%
2024/05/02	0.1	119.50	0	0.00	119.50	0.1	788	0.01%
2024/04/29	0	0.00	0	118.50	119.00	0	789	-0.01%
2024/04/26	1.1	117.00	0	0.00	117.50	1.1	788	0.14%
2024/04/25	1	117.50	1.1	117.48	116.50	-0.1	788	-0.01%
2024/04/24	0.1	118.25	0.2	118.00	118.00	-0.1	789	-0.02%
2024/04/23	1	117.01	4.4	117.27	118.00	-3.4	802	-0.42%
2024/04/22	0.2	116.50	0	0.00	116.00	0.2	812	0.02%
2024/04/19	2.4	116.30	1.1	115.55	115.50	1.4	809	0.17%
2024/04/18	0	116.50	0.1	117.00	117.00	0	803	0.00%
2024/04/17	0	0.00	2	118.00	118.00	-2	799	-0.25%
2024/04/16	0.2	119.33	1	119.00	119.00	-0.9	806	-0.11%
2024/04/15	0	120.50	0	0.00	120.50	0	791	0.00%
2024/04/12	0	121.50	0	0.00	120.00	0	789	0.00%
2024/04/11	0	121.00	0	0.00	121.00	0	788	0.00%
2024/04/09	1	120.50	0	0.00	121.00	1	786	0.13%
2024/04/08	0	120.00	2	119.50	120.00	-2	785	-0.25%
2024/04/03	0	120.50	0	0.00	120.50	0	784	0.00%
2024/04/02	1	121.50	1.1	122.00	122.00	-0.1	779	-0.01%
2024/04/01	0	120.00	2	120.50	121.00	-2	775	-0.26%
2024/03/29	0	0.00	1	119.00	119.50	-1	780	-0.13%
2024/03/28	1.1	120.00	0.1	120.00	119.50	1	780	0.13%
2024/03/27	2	120.00	0	0.00	120.00	2	779	0.26%
2024/03/26	3.1	121.31	0	0.00	120.50	3.1	782	0.39%
2024/03/25	0.1	120.50	0	0.00	120.00	0.1	784	0.01%
2024/03/22	0	0.00	2.6	122.00	121.00	-2.6	777	-0.33%
2024/03/21	1.2	123.00	0	0.00	123.00	1.2	768	0.16%
2024/03/20	0.1	122.50	0	0.00	122.50	0.1	787	0.01%
2024/03/19	5	123.40	1.1	123.50	123.00	3.9	785	0.49%
2024/03/18	1	123.00	2.1	123.77	124.50	-1.1	778	-0.15%
2024/03/15	3	122.00	2.2	122.48	121.50	0.8	764	0.11%
2024/03/14	2.1	122.52	3	123.00	123.00	-0.9	760	-0.12%
2024/03/13	9.1	122.62	2.5	122.00	121.50	6.6	739	0.89%
2024/03/12	4.4	114.60	4	115.32	116.00	0.4	686	0.05%
2024/03/11	0.1	114.50	0	0.00	114.50	0.1	661	0.02%
2024/03/08	11.2	113.66	14.1	114.54	114.50	-2.9	636	-0.45%
2024/03/07	2.4	118.02	2	118.50	118.00	0.4	594	0.07%
2024/03/06	0.5	119.93	0	0.00	119.50	0.5	570	0.09%
2024/03/05	2	119.75	1	120.01	119.00	1	559	0.18%
2024/03/04	1.1	119.55	0	0.00	120.00	1.1	554	0.20%
2024/03/01	0	0.00	0	120.50	120.00	0	549	0.00%
2024/02/29	1.6	119.88	2	120.25	121.00	-0.4	551	-0.07%
2024/02/27	0.1	121.00	8	121.25	120.50	-7.9	544	-1.45%
2024/02/26	6.1	121.43	3.3	121.68	121.50	2.9	540	0.53%
2024/02/23	0.2	124.00	2	124.00	123.50	-1.8	527	-0.34%
2024/02/22	0	123.50	0.4	123.50	123.00	-0.3	527	-0.07%
2024/02/20	0	125.00	1	123.00	124.00	-1	520	-0.19%
2024/02/19	1	125.00	1.1	125.50	125.00	-0.1	516	-0.02%
2024/02/16	0.1	121.78	0.7	121.96	122.50	-0.6	516	-0.11%
2024/02/15	6.6	119.64	0	0.00	121.00	6.6	507	1.30%
2024/02/05	2	120.25	0.4	121.50	120.50	1.6	494	0.33%
2024/02/02	0.1	122.00	0	0.00	122.00	0.1	489	0.02%
2024/02/01	1	123.00	3	122.17	123.00	-2	485	-0.41%
2024/01/30	4	121.00	1	120.50	120.00	3	479	0.63%
2024/01/29	1	121.00	0	0.00	121.50	1	476	0.21%
2024/01/26	3	120.83	1	121.00	120.50	2	472	0.42%
2024/01/25	1	120.53	0	122.00	121.00	1	467	0.22%
2024/01/24	0	0.00	0.2	120.83	121.00	-0.2	462	-0.03%
2024/01/19	1.1	121.05	0	0.00	121.50	1.1	450	0.25%
2024/01/18	0.1	119.89	0.1	119.50	119.00	0	447	0.00%
2024/01/17	2.2	120.24	1	121.00	119.50	1.2	442	0.27%
2024/01/16	2.2	121.35	3.8	122.00	121.00	-1.6	439	-0.37%
2024/01/15	2.1	123.53	0	0.00	123.50	2.1	428	0.49%
2024/01/12	4.6	123.96	0	0.00	124.50	4.6	432	1.07%
2024/01/11	1.1	123.54	0	0.00	123.50	1.1	427	0.27%
2024/01/10	0.2	124.00	0	0.00	123.50	0.2	424	0.05%
2024/01/08	0	0.00	0.3	126.00	126.00	-0.3	413	-0.07%
2024/01/05	1	126.00	1.3	126.00	126.00	-0.3	412	-0.07%
2024/01/04	0	126.50	0	0.00	126.00	0	411	0.00%
2024/01/02	0.1	128.00	2	127.64	127.50	-1.9	409	-0.48%
2023/12/28	0	126.67	0	0.00	127.50	0	413	0.01%
2023/12/27	0.2	126.88	0.7	126.99	126.50	-0.5	413	-0.12%
2023/12/26	1.2	125.58	0	0.00	126.50	1.2	414	0.29%
2023/12/25	1	125.52	0.3	126.50	125.50	0.7	415	0.17%
2023/12/22	2	125.50	1	126.50	125.50	1	411	0.25%
2023/12/21	1.3	125.62	0	0.00	125.50	1.3	411	0.32%
2023/12/20	0.2	127.00	0	0.00	127.00	0.2	399	0.05%
2023/12/19	1	127.50	0	0.00	128.00	1	395	0.25%
2023/12/15	0.1	128.50	3.3	129.60	129.50	-3.2	400	-0.80%
2023/12/14	2.2	127.68	1	128.02	127.50	1.1	383	0.29%
2023/12/13	2	126.50	2	127.02	126.50	0	376	0.00%
2023/12/12	1	127.50	1.4	128.26	127.50	-0.4	382	-0.09%
2023/12/11	1.1	128.50	0.5	129.00	128.00	0.6	389	0.16%
2023/12/08	0	0.00	1.2	129.03	128.50	-1.2	416	-0.28%
2023/12/07	1	128.50	0	0.00	128.00	1	425	0.23%
2023/12/05	0	0.00	1	129.49	129.50	-1	427	-0.24%
2023/12/04	1	130.00	0.2	130.00	129.50	0.8	427	0.18%
2023/11/30	0.3	128.46	1	129.50	129.50	-0.7	429	-0.15%
2023/11/27	5.2	128.65	0	0.00	126.50	5.2	451	1.15%
2023/11/24	0.1	129.00	0	129.00	128.50	0.1	446	0.02%
2023/11/22	0	0.00	4	129.00	129.50	-4	465	-0.86%
2023/11/17	0.2	129.50	0	0.00	129.50	0.2	475	0.04%
2023/11/16	0.2	130.00	0	0.00	129.00	0.2	484	0.04%
2023/11/13	0	127.00	0	0.00	126.00	0	502	0.01%
2023/11/09	0.4	128.49	0	0.00	128.50	0.4	532	0.07%
2023/11/08	2	128.50	0	0.00	128.50	2	551	0.36%
2023/11/07	1	127.50	0	0.00	128.50	1	557	0.18%
2023/11/06	1	128.50	0.1	128.92	128.00	0.9	561	0.16%
2023/10/31	0.1	125.00	0	0.00	124.50	0.1	646	0.02%
2023/10/30	0	0.00	0	128.00	126.00	0	657	-0.01%
2023/10/26	0	126.00	0	0.00	125.00	0	679	0.00%
2023/10/25	0	127.00	0	0.00	127.00	0	681	0.00%
2023/10/24	0	125.50	0	0.00	125.50	0	689	0.00%
2023/10/23	0	0.00	1	126.00	125.50	-1	692	-0.14%
2023/10/19	0	0.00	1	128.50	127.50	-1	703	-0.14%
2023/10/18	0	0.00	0	129.50	129.00	0	708	0.00%
2023/10/16	3	131.83	0	0.00	131.00	3	742	0.40%
2023/10/13	0	0.00	1	131.99	131.50	-1	761	-0.13%
2023/10/12	0	131.50	0	0.00	132.50	0	799	0.01%
2023/10/05	0	130.00	0	0.00	130.00	0	945	0.00%
2023/10/04	0	0.00	1	128.00	127.50	-1	963	-0.10%
2023/10/03	0	131.50	1	131.00	130.00	-1	979	-0.10%
2023/10/02	0.2	131.50	0	0.00	132.00	0.2	993	0.02%
2023/09/28	0	131.50	1	131.00	132.00	-1	1,012	-0.10%
2023/09/27	1	130.50	0	0.00	130.50	1	1,024	0.10%
2023/09/26	0	0.00	0	129.50	129.00	0	1,053	0.00%
2023/09/22	0	0.00	1	132.00	132.00	-1	1,100	-0.09%
2023/09/20	2	132.75	0.1	133.50	131.50	1.9	1,119	0.17%
2023/09/19	7	136.00	9	135.50	135.50	-2	1,125	-0.18%
2023/09/18	1	133.51	1	133.00	133.50	0	1,135	0.00%
2023/09/15	0	0.00	1.5	133.83	133.00	-1.5	1,141	-0.13%
2023/09/14	0	134.86	0	0.00	135.00	0	1,142	0.00%
2023/09/13	1.5	136.17	1	136.50	136.00	0.5	1,158	0.04%
2023/09/12	0.1	131.50	0	0.00	131.00	0.1	1,167	0.01%
2023/09/11	1	128.00	1	128.00	128.50	0	1,179	0.00%
2023/09/07	1.1	128.00	0	0.00	127.00	1.1	1,216	0.09%
2023/09/06	0.1	130.00	0	0.00	128.50	0.1	1,232	0.00%
2023/09/04	1	130.00	0	0.00	130.50	1	1,278	0.08%
2023/08/31	0	0.00	0.1	127.00	128.50	-0.1	1,339	-0.01%
2023/08/30	1	127.00	1	127.00	127.00	0	1,335	0.00%
2023/08/28	0	124.25	0.4	124.12	124.00	-0.4	1,334	-0.03%
2023/08/25	0.1	127.21	0	0.00	126.00	0.1	1,326	0.01%
2023/08/24	0	126.00	1	127.00	127.00	-1	1,339	-0.07%
2023/08/23	1	127.50	0	0.00	127.00	1	1,340	0.07%
2023/08/21	1	125.50	0.2	126.24	127.00	0.8	1,365	0.06%
2023/08/18	0.1	128.50	0	0.00	128.50	0.1	1,357	0.00%
2023/08/17	2	129.00	0	0.00	131.00	2	1,360	0.15%
2023/08/14	0	0.00	4	130.00	132.50	-4	1,362	-0.29%
2023/08/10	0.1	133.00	0	0.00	132.50	0.1	1,369	0.01%
2023/08/09	0	132.50	0	0.00	132.00	0	1,389	0.00%
2023/08/08	0.1	133.00	1	136.00	135.50	-0.9	1,391	-0.06%
2023/08/07	1.1	134.47	0	0.00	133.50	1.1	1,407	0.08%
2023/08/04	7.2	138.61	1	139.00	135.00	6.2	1,389	0.44%
2023/07/26	0.1	149.00	0	0.00	148.00	0.1	1,451	0.00%
2023/07/25	0	143.00	0	0.00	145.00	0	1,450	0.00%
2023/07/24	2	143.50	0	0.00	143.00	2	1,444	0.14%
2023/07/21	2	141.75	1	143.00	142.00	1	1,464	0.07%
2023/07/19	0	0.00	1	142.50	143.00	-1	1,481	-0.07%
2023/07/18	1	147.00	1	148.50	148.00	0	1,483	0.00%
2023/07/17	0	147.50	1.1	149.50	150.00	-1.1	1,481	-0.07%
2023/07/14	2	146.24	4	145.75	147.50	-2	1,462	-0.14%
2023/07/13	4.1	142.76	2	142.00	142.50	2.1	1,459	0.14%
2023/07/11	0	151.00	0	0.00	152.00	0	1,376	0.00%
2023/07/10	0	0.00	1	151.50	149.50	-1	1,374	-0.07%
2023/07/06	0	0.00	4	149.00	149.50	-4	1,434	-0.28%
2023/07/05	5	151.00	1	152.00	151.00	4	1,420	0.28%
2023/07/04	2	152.25	2	154.25	151.50	0	1,407	0.00%
2023/07/03	1	150.50	5	149.50	149.50	-4	1,397	-0.29%
2023/06/30	4	146.25	6	147.00	149.00	-2	1,388	-0.14%
2023/06/29	0	144.50	6	144.00	144.00	-6	1,368	-0.44%
2023/06/28	3	142.00	3.2	143.00	143.00	-0.2	1,371	-0.02%
2023/06/26	2	141.25	0	0.00	141.50	2	1,357	0.15%
2023/06/21	4	140.62	0	0.00	140.00	4	1,344	0.30%
2023/06/20	0.1	142.50	1	140.52	140.00	-1	1,346	-0.07%
2023/06/19	1	142.00	1	142.00	142.00	0	1,343	0.00%
2023/06/16	2	146.00	2	146.50	146.00	0	1,328	0.00%
2023/06/15	3	144.50	2	145.00	144.50	1	1,297	0.08%
2023/06/14	0	0.00	1	142.00	142.00	-1	1,288	-0.08%
2023/06/13	1.2	137.60	0.2	138.17	138.00	1	1,292	0.08%
2023/06/12	7.1	141.96	1	141.00	138.50	6.1	1,299	0.47%
2023/06/09	6	140.75	0	0.00	140.50	6	1,300	0.46%
2023/06/08	0.1	138.00	1	137.50	137.00	-0.9	1,307	-0.07%
2023/06/07	6	138.08	6	139.92	139.00	0	1,330	0.00%
2023/06/06	1	137.00	1	135.00	136.50	0	1,287	0.00%
2023/05/29	1	132.50	0	0.00	132.00	1	1,249	0.08%
2023/05/26	0	0.00	0.1	133.00	133.50	-0.1	1,240	0.00%
2023/05/25	0	0.00	3	131.00	132.00	-3	1,220	-0.25%
2023/05/24	0	129.50	0	0.00	129.50	0	1,205	0.00%
2023/05/23	0	0.00	1	129.50	130.50	-1	1,203	-0.08%
2023/05/22	2	128.50	4	128.75	129.50	-2	1,193	-0.17%
2023/05/19	2	127.00	1	128.00	126.50	1	1,187	0.08%
2023/05/18	1	128.50	1	129.00	129.50	0	1,175	0.00%
2023/05/17	1	126.00	4	127.88	128.50	-3	1,169	-0.26%
2023/05/16	1.1	126.02	1.1	126.50	126.00	0	1,153	0.00%
2023/05/15	4	124.00	2	125.25	125.00	2	1,159	0.17%
2023/05/12	1	125.50	1.9	126.14	125.50	-0.9	1,136	-0.08%
2023/05/11	3	126.00	0	0.00	125.00	3	1,126	0.27%
2023/05/10	4	130.13	2.1	130.00	130.00	1.9	1,097	0.17%
2023/05/09	2	129.50	2.1	129.46	130.00	-0.1	1,104	-0.01%
2023/05/08	2	128.00	0	0.00	128.50	2	1,100	0.18%
2023/05/05	1.2	129.45	2	128.50	129.50	-0.8	1,092	-0.07%
2023/05/04	0	0.00	1	134.00	133.00	-1	1,035	-0.10%
2023/05/03	0	0.00	1	134.00	134.50	-1	1,026	-0.10%
2023/05/02	0	0.00	1.2	134.07	135.50	-1.2	1,003	-0.11%
2023/04/28	0	0.00	4	132.38	132.50	-4	988	-0.40%
2023/04/27	1	130.50	0	0.00	131.00	1	975	0.10%
2023/04/26	0	0.00	0.1	131.00	131.50	-0.1	968	-0.01%
2023/04/25	0	0.00	3	129.00	127.50	-3	942	-0.32%
2023/04/21	0.1	129.80	1	128.00	127.00	-1	922	-0.10%
2023/04/20	4	130.75	0	0.00	130.50	4	893	0.45%
2023/04/19	1	132.50	0	0.00	133.00	1	877	0.11%
2023/04/18	0.2	134.83	0.5	135.00	132.00	-0.4	855	-0.04%
2023/04/17	0	0.00	0.2	133.87	134.50	-0.2	831	-0.02%
2023/04/14	2.5	130.10	3	131.00	132.00	-0.5	804	-0.07%
2023/04/13	3	129.18	0.5	128.55	128.50	2.5	787	0.32%
2023/04/12	7.7	130.79	8	131.18	128.50	-0.4	772	-0.05%
2023/04/11	3.1	128.66	6	127.08	129.00	-2.9	733	-0.39%
2023/04/07	0.1	120.50	0	0.00	120.50	0.1	668	0.01%
2023/04/06	1	121.00	0	121.00	120.50	1	660	0.15%
2023/03/30	2	120.50	1	120.50	120.50	1	633	0.16%
2023/03/29	0	0.00	6	119.33	120.00	-6	616	-0.97%
2023/03/28	2	118.00	3	118.33	118.00	-1	606	-0.16%
2023/03/27	2	118.00	7	118.86	119.00	-5	599	-0.83%
2023/03/24	1	119.00	0	0.00	119.00	1	592	0.17%
2023/03/23	3	118.67	4	119.38	119.00	-1	590	-0.17%
2023/03/22	4	119.50	1	120.00	119.50	3	584	0.51%
2023/03/21	3	117.50	2	117.50	117.50	1	575	0.17%
2023/03/20	10	117.40	1	118.00	118.00	9	564	1.60%
2023/03/17	2	118.00	2	118.25	118.00	0	556	0.00%
2023/03/16	1	117.00	1	118.50	118.50	0	544	0.00%
2023/03/15	0	0.00	1.5	121.48	121.00	-1.5	517	-0.29%
2023/03/14	2	117.50	5.5	118.41	117.50	-3.5	494	-0.71%
2023/03/13	1	117.00	9	117.72	120.00	-8	476	-1.68%
2023/03/10	7.1	118.07	5	118.90	116.50	2.1	443	0.46%
2023/03/09	1	114.50	0	0.00	114.00	1	401	0.25%
2023/03/08	0	0.00	1	116.50	116.50	-1	400	-0.25%
2023/03/07	1	115.50	0	0.00	115.00	1	391	0.26%
2023/03/06	0	0.00	0.3	113.00	113.00	-0.3	379	-0.08%
2023/03/03	1	110.50	1.2	111.87	112.50	-0.2	377	-0.05%
2023/03/02	1	110.50	3.2	110.84	111.00	-2.2	372	-0.59%
2023/03/01	2	109.00	1	110.50	110.00	1	371	0.27%
2023/02/24	0	0.00	2.3	110.50	111.00	-2.3	366	-0.63%
2023/02/22	0	0.00	0.5	109.50	109.50	-0.5	371	-0.13%
2023/02/21	3	110.33	5	110.50	110.00	-2	367	-0.54%
2023/02/16	3	110.50	0	0.00	110.50	3	366	0.82%
2023/02/15	1	111.00	0	0.00	109.50	1	372	0.27%
2023/02/14	1	111.50	0	0.00	111.50	1	360	0.28%
2023/02/13	4	110.63	3	112.50	112.00	1	352	0.28%
2023/02/10	1	109.00	0	0.00	109.50	1	341	0.29%
2023/02/09	1.2	109.04	1	109.50	108.50	0.2	338	0.05%
2023/02/08	0.2	110.25	0	0.00	109.50	0.2	336	0.06%
2023/02/07	2.1	108.98	2	108.00	109.50	0.1	330	0.04%
2023/02/06	3.1	104.70	4	106.00	108.00	-1	318	-0.30%
2023/02/03	1	106.50	0	0.00	106.00	1	313	0.32%
2023/02/01	0.2	106.00	0	0.00	105.50	0.2	307	0.05%
2023/01/31	0	105.00	0	0.00	105.50	0	305	0.00%
2023/01/30	0.1	104.75	0	0.00	105.00	0.1	308	0.03%
2023/01/17	1.1	104.05	1	104.50	104.00	0.1	318	0.02%
2023/01/16	0.1	104.50	0	0.00	104.50	0.1	328	0.02%
2023/01/13	1.5	104.92	0	0.00	104.00	1.5	337	0.44%
2023/01/11	2	105.50	2	104.00	105.50	0	358	0.00%
2023/01/10	1	102.50	1	103.00	103.00	0	341	0.00%
2023/01/09	1	102.49	6	102.58	102.50	-5	342	-1.46%
2023/01/04	1	99.30	1	101.00	100.50	0	358	0.00%
2023/01/03	1	100.50	1	102.50	100.50	0	366	0.00%
2022/12/30	0	0.00	1	102.00	102.00	-1	364	-0.27%
2022/12/28	1	100.00	1	100.50	99.90	0	366	0.00%
2022/12/27	0	101.00	0	0.00	100.50	0	368	0.00%
2022/12/23	0	100.00	0	0.00	100.00	0	381	0.01%
2022/12/22	1	100.50	5	100.70	101.00	-4	383	-1.04%
2022/12/21	4	100.50	4	100.50	100.50	0	395	0.00%
2022/12/20	6	100.17	2	101.00	99.90	4	396	1.01%
2022/12/19	0	0.00	5	101.80	101.50	-5	399	-1.25%
2022/12/16	5	101.50	2	100.50	101.00	3	402	0.75%
2022/12/15	2	101.51	1	102.00	101.50	1	404	0.25%
2022/12/14	1	102.50	1	103.00	102.50	0	408	0.00%
2022/12/13	10	102.60	14	102.96	102.50	-4	411	-0.96%
2022/12/12	3	102.00	1	102.50	102.50	2	412	0.49%
2022/12/09	5	102.30	1	102.50	102.50	4	415	0.96%
2022/12/06	3	101.83	2	102.75	101.00	1	422	0.24%
2022/12/05	1	102.50	1	103.00	102.50	0	431	0.00%
2022/11/30	0	0.00	1	102.00	102.00	-1	436	-0.23%
2022/11/29	0	0.00	3	99.77	100.00	-3	432	-0.69%
2022/11/24	1	98.20	1	98.80	100.50	0	446	0.00%
2022/11/18	1	99.30	2.2	98.68	97.20	-1.2	453	-0.26%
2022/11/16	0	0.00	0.1	99.20	98.90	-0.1	459	-0.02%
2022/11/15	0	0.00	2	100.25	101.00	-2	459	-0.44%
2022/11/14	3	100.50	3	100.50	100.50	0	459	0.00%
2022/11/11	4	99.00	3.1	98.50	98.50	1	457	0.21%
2022/11/07	1	96.80	0	0.00	96.90	1	468	0.21%
2022/11/03	0	0.00	1	95.60	96.20	-1	484	-0.21%
2022/11/01	1	96.50	0	0.00	96.10	1	505	0.20%
2022/10/28	3	93.00	2	93.59	92.00	1	505	0.19%
2022/10/27	3	92.90	2	93.25	93.30	1	504	0.20%
2022/10/24	1.1	92.18	0	0.00	91.10	1.1	491	0.21%
2022/10/21	1	91.70	1	92.10	92.00	0	491	0.00%
2022/10/20	0	94.20	0	0.00	94.20	0	482	0.01%
2022/10/17	1	95.80	1.1	97.33	97.00	-0.1	471	-0.01%
2022/10/06	2	102.00	0	0.00	102.00	2	463	0.43%
2022/10/04	1	101.00	1	101.50	103.00	0	477	0.00%
2022/09/29	0	0.00	2	101.50	101.00	-2	499	-0.40%
2022/09/28	2	101.75	2	101.50	101.00	0	508	0.00%
2022/09/21	0	0.00	0	106.50	106.00	0	524	0.00%
2022/09/14	1	103.50	0	0.00	105.00	1	520	0.19%
2022/09/01	1	103.50	1	102.50	102.50	0	564	0.00%
2022/08/26	0	0.00	2	106.50	106.00	-2	566	-0.35%
2022/08/24	0	0.00	1	104.00	104.00	-1	566	-0.18%
2022/08/17	0	106.50	0	0.00	106.50	0	562	0.01%
2022/08/12	0	107.50	0	0.00	107.00	0	550	0.01%
2022/08/10	1	107.00	0.1	107.50	105.50	1	554	0.17%
2022/08/09	2.1	108.45	1	108.50	108.50	1.1	545	0.19%
2022/08/08	2	104.25	1	104.00	104.00	1	533	0.19%
2022/08/05	0	0.00	0	104.16	104.50	0	543	0.00%
2022/08/03	0	101.50	0	0.00	101.50	0	583	0.00%
2022/07/28	0	0.00	1.1	101.73	104.00	-1.1	622	-0.18%
2022/07/26	1	99.90	1	100.00	100.00	0	623	0.00%
2022/07/11	1	101.00	0	0.00	102.00	1	692	0.14%
2022/07/07	0	0.00	1.1	97.09	97.10	-1.1	675	-0.16%
2022/07/04	0	0.00	1	97.90	98.00	-1	745	-0.13%
2022/07/01	0	98.30	0	0.00	97.40	0	750	0.00%
2022/06/24	0	0.00	0	103.50	103.50	0	755	-0.01%
2022/06/20	0	101.00	0	0.00	99.10	0	810	0.00%
2022/06/13	0	99.90	1	100.00	100.00	-1	840	-0.12%
2022/06/10	1.1	102.01	0	0.00	102.50	1.1	835	0.13%
2022/06/09	0.1	102.00	0	0.00	102.00	0.1	846	0.01%
2022/05/31	0	0.00	0.1	105.00	103.00	-0.1	992	-0.01%
2022/05/26	0.1	102.00	0	0.00	101.50	0.1	1,027	0.00%
2022/05/25	0	0.00	1	105.00	104.00	-1	1,058	-0.09%
2022/05/12	4.5	97.08	2	96.60	96.00	2.5	1,341	0.18%
2022/05/11	1.1	100.02	1	100.50	99.80	0.1	1,328	0.00%
2022/05/10	1	101.50	0	0.00	102.50	1	1,327	0.08%
2022/05/09	2.3	102.74	1	102.50	101.50	1.3	1,329	0.10%
2022/05/05	0	109.50	0	0.00	109.00	0	1,344	0.00%
2022/05/04	1	108.50	1	109.50	109.00	0	1,352	0.00%
2022/05/03	1	108.50	0	0.00	108.50	1	1,374	0.07%
2022/04/29	1	109.00	0	0.00	111.50	1	1,385	0.07%
2022/04/28	0	0.00	2	106.50	106.50	-2	1,381	-0.14%
2022/04/27	0.1	108.29	0	0.00	107.00	0.1	1,377	0.01%
2022/04/26	0	0.00	0.1	113.00	113.00	-0.1	1,366	-0.01%
2022/04/25	0.1	112.00	0	0.00	111.50	0.1	1,372	0.01%
2022/04/15	1	113.00	0	0.00	112.00	1	1,592	0.06%
2022/04/12	1	112.50	1	111.50	112.50	0	1,768	0.00%
2022/04/08	9.1	114.65	2.1	113.98	113.50	7	1,802	0.39%
2022/04/07	0	0.00	1	118.00	117.50	-1	1,749	-0.06%
2022/04/06	1	119.50	0.1	120.25	120.00	0.9	1,739	0.05%
2022/04/01	1	118.00	0	0.00	118.00	1	1,746	0.06%
2022/03/31	1	120.00	0	0.00	118.50	1	1,745	0.06%
2022/03/28	3	116.83	2	117.25	118.00	1	1,722	0.06%
2022/03/24	2	121.50	0.1	121.17	121.50	1.9	1,700	0.11%
2022/03/23	0	0.00	2.6	119.56	120.00	-2.6	1,700	-0.15%
2022/03/22	1.7	117.91	0	0.00	117.00	1.7	1,678	0.10%
2022/03/21	2	115.25	0.2	118.50	118.00	1.8	1,664	0.11%
2022/03/18	1	115.00	0.1	116.00	115.50	0.9	1,647	0.05%
2022/03/16	0	0.00	4	111.63	112.00	-4	1,618	-0.25%
2022/03/15	0.2	111.75	0	0.00	111.00	0.2	1,616	0.01%
2022/03/14	2	112.00	0.2	114.50	114.50	1.9	1,608	0.12%
2022/03/11	0.1	112.28	0	0.00	112.00	0.1	1,593	0.01%
2022/03/09	7.2	112.88	5	112.50	110.00	2.2	1,569	0.14%
2022/03/08	1.2	111.54	1	112.00	111.00	0.2	1,541	0.01%
2022/03/07	2	112.00	7	113.21	113.50	-5	1,512	-0.33%
2022/03/04	5	119.60	0	119.50	117.50	5	1,473	0.34%
2022/03/03	1	121.00	2.1	121.05	122.50	-1.1	1,440	-0.08%
2022/03/02	2	121.50	0.1	122.00	121.00	2	1,440	0.14%
2022/03/01	2	123.76	6	124.00	123.50	-4	1,426	-0.28%
2022/02/25	3	121.50	2	121.50	123.50	1	1,411	0.07%
2022/02/24	11.1	125.43	9	124.67	123.00	2.1	1,378	0.15%
2022/02/23	10	123.10	12	123.75	127.00	-2	1,289	-0.16%
2022/02/22	6	118.08	3	118.17	117.50	3	1,239	0.24%
2022/02/21	5	120.30	5	119.60	120.50	0	1,212	0.00%
2022/02/18	5	117.40	3	116.33	117.50	2	1,181	0.17%
2022/02/17	1	115.00	2	115.50	116.00	-1	1,175	-0.09%
2022/02/16	8	116.63	6	117.25	115.50	2	1,172	0.17%
2022/02/15	9.1	115.50	3	115.67	115.50	6.1	1,151	0.53%
2022/02/14	0	0.00	2.1	109.05	110.00	-2.1	1,109	-0.19%
2022/02/11	0	0.00	21	109.57	110.00	-21	1,099	-1.91%
2022/02/10	0.2	112.50	20	111.85	111.50	-19.8	1,103	-1.79%
2022/02/09	30	111.98	2	110.75	112.00	28	1,122	2.49%
2022/02/08	4	109.75	4	111.25	110.50	0	1,115	0.00%
2022/02/07	3	109.83	3.1	109.84	111.50	-0.1	1,106	-0.01%
2022/01/26	6	106.17	0.1	107.00	106.00	5.9	1,082	0.55%
2022/01/25	2	104.75	5.4	106.64	105.00	-3.4	1,073	-0.32%
2022/01/24	1.2	104.04	1	103.50	104.50	0.2	1,050	0.02%
2022/01/21	0.1	106.00	0	0.00	105.00	0.1	1,033	0.01%
2022/01/19	2.1	103.52	1	104.00	104.00	1.1	1,014	0.11%
2022/01/18	2	107.50	1.2	106.62	106.00	0.8	994	0.08%
2022/01/17	2	105.50	3	105.83	105.50	-1	991	-0.10%
2022/01/14	12.1	108.54	16	108.69	108.00	-3.9	975	-0.40%
2022/01/13	11	111.77	14	111.43	112.00	-3	912	-0.33%
2022/01/12	2	106.50	3	106.67	108.00	-1	846	-0.12%
2022/01/11	1	103.50	1	104.01	105.00	0	823	0.00%
2022/01/10	3	102.34	47	102.99	103.50	-44	806	-5.45%
2022/01/07	1	102.50	2	101.00	101.50	-1	799	-0.13%
2022/01/06	11.3	103.34	9	104.28	104.50	2.3	772	0.30%
2022/01/05	7	101.00	11	100.82	102.50	-4	699	-0.57%
2022/01/04	54.5	97.55	8	96.48	97.20	46.5	611	7.60%
2022/01/03	4	92.70	0	0.00	93.40	4	559	0.72%
2021/12/30	1	92.20	0	0.00	92.20	1	542	0.18%
2021/12/28	0	0.00	1	91.40	92.10	-1	541	-0.18%
2021/12/27	0	0.00	1	91.00	91.10	-1	537	-0.19%
2021/12/24	1	90.90	0	0.00	91.10	1	544	0.18%
2021/12/17	1	90.30	0	0.00	91.60	1	571	0.18%
2021/12/16	2	90.60	0.2	90.85	90.90	1.8	562	0.32%
2021/12/15	1	91.01	0	0.00	91.00	1	573	0.18%
2021/12/10	0	0.00	0.1	92.10	92.10	-0.1	626	-0.02%
2021/12/09	0	0.00	22.1	92.31	92.10	-22.1	635	-3.48%
2021/12/08	2	91.30	0.1	91.80	91.60	1.9	651	0.29%
2021/12/07	10	91.36	0	0.00	91.80	10	662	1.51%
2021/12/06	0	0.00	18	91.76	91.80	-18	661	-2.72%
2021/12/03	0	0.00	0.5	91.30	91.00	-0.5	664	-0.08%
2021/12/02	3	90.80	0	0.00	90.90	3	664	0.45%
2021/12/01	1	90.50	1	90.30	91.00	0	668	0.00%
2021/11/30	10	90.88	0	0.00	90.30	10	670	1.49%
2021/11/29	17	90.74	0	0.00	91.00	17	676	2.51%
2021/11/26	0	0.00	25	91.50	91.50	-25	681	-3.67%
2021/11/25	0.2	90.95	0	0.00	92.00	0.2	679	0.03%
2021/11/24	0	90.90	0	0.00	91.00	0	680	0.00%
2021/11/22	0	91.40	0	0.00	91.40	0	707	0.00%
2021/11/18	0.1	92.00	2	91.90	92.60	-2	711	-0.27%
2021/11/17	0.2	91.70	6.1	91.76	92.00	-5.8	708	-0.82%
2021/11/16	0.1	91.50	0	0.00	91.30	0.1	719	0.01%
2021/11/15	10	91.00	0	0.00	90.70	10	736	1.36%
2021/11/12	0	0.00	1	90.90	91.30	-1	741	-0.13%
2021/11/11	12	90.55	1	91.00	90.70	11	752	1.46%
2021/11/10	11	91.50	3	91.00	91.70	8	749	1.07%
2021/11/09	6	92.48	11	91.74	92.00	-5	746	-0.67%
2021/11/08	14	90.55	2	90.95	91.60	12	734	1.63%
2021/11/04	0	0.00	1	90.10	89.90	-1	740	-0.14%
2021/11/03	4	89.63	8	89.80	89.90	-4	746	-0.54%
2021/10/27	0	0.00	1	88.40	88.40	-1	778	-0.13%
2021/10/26	1	88.00	6	88.33	88.40	-5	786	-0.64%
2021/10/22	0	0.00	1	88.30	87.90	-1	790	-0.13%
2021/10/21	1	89.10	0	0.00	89.20	1	781	0.13%
2021/10/20	0	0.00	2	88.90	89.10	-2	787	-0.25%
2021/10/19	1	90.00	0	0.00	89.50	1	786	0.13%
2021/10/18	0	0.00	1	89.20	89.80	-1	784	-0.13%
2021/10/12	0	0.00	1	86.90	86.80	-1	779	-0.13%
2021/10/08	1	87.00	0	0.00	87.20	1	785	0.13%
2021/10/07	1	87.10	0	0.00	87.40	1	792	0.13%
2021/10/06	1	86.30	0	0.00	86.40	1	820	0.12%
2021/10/04	1	85.80	0	0.00	85.70	1	875	0.11%
2021/10/01	4	86.10	0	0.00	85.70	4	896	0.45%
2021/09/29	2	86.70	0	0.00	86.70	2	945	0.21%
2021/09/27	2	87.55	1	88.10	87.30	1	984	0.10%
2021/09/16	0	0.00	2	88.05	88.80	-2	1,074	-0.19%
2021/09/15	0	0.00	1	87.00	87.30	-1	1,075	-0.09%
2021/09/13	0	0.00	3	86.60	86.40	-3	1,137	-0.26%
2021/09/10	0	0.00	1	85.50	85.00	-1	1,143	-0.09%
2021/09/08	1	84.10	0	0.00	83.70	1	1,160	0.09%
2021/09/06	0	0.00	0.1	85.30	84.90	-0.1	1,201	0.00%
2021/09/02	2	84.95	4	85.55	84.60	-2	1,212	-0.16%
2021/08/30	5	84.52	0	0.00	84.40	5	1,235	0.40%
2021/08/27	1.1	84.76	1	84.80	85.10	0.1	1,247	0.00%
2021/08/26	0	0.00	1	84.30	84.40	-1	1,233	-0.08%
2021/08/19	1	81.50	0	0.00	81.30	1	1,328	0.08%
2021/08/18	1	81.50	0	0.00	82.40	1	1,325	0.08%
2021/08/17	0	0.00	1	82.20	81.70	-1	1,332	-0.08%
2021/08/16	1	82.00	1	82.90	81.80	0	1,328	0.00%
2021/08/12	1	82.20	3.2	82.92	82.10	-2.2	1,342	-0.16%
2021/08/11	0	0.00	2	82.00	81.80	-2	1,351	-0.15%
2021/08/10	4.1	82.50	0	0.00	82.00	4.1	1,363	0.30%
2021/08/09	1	83.50	1	83.60	83.40	0	1,380	0.00%
2021/08/06	0	87.30	0	0.00	86.80	0	1,391	0.00%
2021/08/05	1	87.20	0	0.00	87.50	1	1,394	0.07%
2021/08/04	0.2	88.20	1.1	87.91	87.70	-0.9	1,441	-0.06%
2021/08/02	0	0.00	1	87.50	87.80	-1	1,464	-0.07%
2021/07/30	3	85.53	0	0.00	86.00	3	1,467	0.20%
2021/07/29	2	86.50	0	0.00	86.00	2	1,479	0.14%
2021/07/19	1	87.70	0	0.00	88.00	1	1,636	0.06%
2021/07/15	0	0.00	1	87.70	87.30	-1	1,692	-0.06%
2021/07/14	0	0.00	4	87.25	87.20	-4	1,708	-0.23%
2021/07/13	2	88.90	0	0.00	87.40	2	1,730	0.12%
2021/07/12	1	89.10	0	0.00	89.20	1	1,743	0.06%
2021/07/09	0.4	88.94	0	0.00	88.90	0.4	1,776	0.02%
2021/07/08	5	90.32	3	90.63	90.10	2	1,818	0.11%
2021/07/07	0	0.00	4	89.65	89.50	-4	1,842	-0.22%
2021/07/02	4	88.28	5	87.68	87.80	-1	1,866	-0.05%
2021/07/01	0	0.00	4	88.13	87.30	-4	1,872	-0.21%
2021/06/29	3	89.00	3	88.33	87.40	0	1,869	0.00%
2021/06/25	0	0.00	1	87.70	87.40	-1	1,892	-0.05%
2021/06/23	0	0.00	1	86.50	87.20	-1	1,948	-0.05%
2021/06/17	2	85.10	0	0.00	85.00	2	2,060	0.10%
2021/06/15	1	84.80	0	0.00	84.80	1	2,130	0.05%
2021/06/10	0	0.00	5	83.42	83.60	-5	2,129	-0.23%
2021/06/09	1	82.60	0	0.00	82.70	1	2,148	0.05%
2021/06/07	4	81.60	0	0.00	81.40	4	2,193	0.18%
2021/06/04	3	82.73	0	0.00	82.00	3	2,208	0.14%
2021/06/03	0	0.00	0.1	84.59	84.30	-0.1	2,213	0.00%
2021/06/01	0	0.00	6	84.07	84.20	-6	2,213	-0.27%
2021/05/31	0	0.00	1	83.80	83.20	-1	2,219	-0.05%
2021/05/28	2	82.50	0	0.00	82.30	2	2,197	0.09%
2021/05/27	5	81.20	6	81.20	81.20	-1	2,186	-0.05%
2021/05/24	1	79.90	0	0.00	80.20	1	2,211	0.05%
2021/05/21	0	0.00	5	80.30	80.30	-5	2,224	-0.22%
2021/05/18	6	80.22	0	0.00	80.80	6	2,235	0.27%
2021/05/17	0.1	77.50	0	0.00	77.30	0.1	2,243	0.00%
2021/05/13	1	79.30	3	79.20	79.50	-2	2,251	-0.09%
2021/05/12	1.1	79.38	0	0.00	80.40	1.1	2,269	0.05%
2021/05/10	0	0.00	2	84.90	85.00	-2	2,250	-0.09%
2021/05/04	1.1	82.91	1	82.00	82.20	0.1	2,352	0.00%
2021/05/03	5.1	83.78	0	0.00	83.30	5.1	2,327	0.22%
2021/04/29	0	0.00	2	85.00	85.40	-2	2,307	-0.09%
2021/04/28	3	84.70	0	0.00	84.60	3	2,328	0.13%
2021/04/26	7	85.37	0	0.00	85.20	7	2,369	0.30%
2021/04/23	0.1	85.60	2	85.30	85.40	-1.9	2,382	-0.08%
2021/04/22	2	86.50	2	86.90	85.80	0	2,424	0.00%
2021/04/21	3	87.80	5	87.88	87.70	-2	2,396	-0.08%
2021/04/20	5	88.36	2	88.70	88.60	3	2,439	0.12%
2021/04/19	0	0.00	2	88.90	88.50	-2	2,462	-0.08%
2021/04/16	0	0.00	3	87.63	88.60	-3	2,483	-0.12%
2021/04/15	7	86.46	0	0.00	86.40	7	2,500	0.28%
2021/04/14	3	86.80	16	87.62	87.30	-13	2,515	-0.52%
2021/04/13	20	90.17	8	89.80	89.20	12	2,472	0.49%
2021/04/12	1	89.70	4	90.35	90.80	-3	2,451	-0.12%
2021/04/09	3	88.40	1	88.30	88.50	2	2,449	0.08%
2021/04/08	1	87.70	1	87.80	88.00	0	2,450	0.00%
2021/04/07	1	87.80	0	0.00	88.00	1	2,471	0.04%
2021/04/01	3	87.10	1	87.10	86.80	2	2,492	0.08%
2021/03/31	0	0.00	7	87.87	87.60	-7	2,483	-0.28%
2021/03/30	5	88.04	1.5	88.50	88.40	3.6	2,466	0.14%
2021/03/29	1	87.50	0	0.00	87.70	1	2,453	0.04%
2021/03/26	3	86.17	0	0.00	87.00	3	2,424	0.12%
2021/03/25	1	86.50	2	86.60	85.70	-1	2,409	-0.04%
2021/03/24	1	85.90	1	86.60	86.10	0	2,370	0.00%
2021/03/23	1	85.40	4	85.40	86.10	-3	2,372	-0.13%
2021/03/22	20	86.88	11	85.76	86.50	9	2,369	0.38%
2021/03/19	5	83.66	0	0.00	83.60	5	2,353	0.21%
2021/03/18	0	0.00	2	83.10	82.70	-2	2,307	-0.09%
2021/03/17	0	0.00	4.1	82.49	82.50	-4.1	2,289	-0.18%
2021/03/16	0	0.00	1.1	82.12	82.40	-1.1	2,289	-0.05%
2021/03/15	1	81.60	0	0.00	81.80	1	2,302	0.04%
2021/03/11	0	0.00	0.3	82.56	81.90	-0.3	2,313	-0.01%
2021/03/09	0	0.00	1	81.40	81.20	-1	2,285	-0.04%
2021/03/08	0.1	80.30	0	0.00	80.20	0.1	2,291	0.00%
2021/03/05	0.1	80.40	0	0.00	80.10	0.1	2,306	0.00%
2021/03/04	1	80.20	2	80.45	80.50	-1	2,320	-0.04%
2021/02/26	2.1	80.36	0	0.00	80.10	2.1	2,414	0.09%
2021/02/25	0.1	81.80	3	81.90	81.50	-2.9	2,414	-0.12%
2021/02/24	1.1	81.62	0	0.00	81.60	1.1	2,419	0.05%
2021/02/23	0	0.00	2	82.10	82.10	-2	2,433	-0.08%
2021/02/19	2	81.50	0	0.00	81.90	2	2,470	0.08%
2021/02/18	3	82.00	1	82.10	82.10	2	2,482	0.08%
2021/02/17	0	0.00	0.1	81.80	82.10	-0.1	2,467	0.00%
2021/02/05	2	81.10	2	81.60	81.30	0	2,444	0.00%
2021/02/04	2	80.50	3	80.90	81.10	-1	2,443	-0.04%
2021/02/03	0	0.00	1	80.10	80.10	-1	2,393	-0.04%
2021/01/22	0	0.00	0.1	80.30	80.00	-0.1	2,259	0.00%
2021/01/21	2	80.35	0	0.00	80.00	2	2,259	0.09%
2021/01/20	0	0.00	1	80.80	80.40	-1	2,231	-0.04%
2021/01/15	1	83.00	3	83.63	82.30	-2	2,175	-0.09%
2021/01/14	1	82.90	2	82.45	82.90	-1	2,144	-0.05%
2021/01/11	1	82.00	2	82.40	82.40	-1	2,079	-0.05%
2021/01/08	1	81.50	2	81.60	81.80	-1	2,048	-0.05%
2021/01/07	3	80.53	11	80.71	80.90	-8	2,002	-0.40%
2021/01/04	1.1	79.81	0	0.00	80.00	1.1	1,954	0.05%
2020/12/31	0	0.00	1	81.20	80.60	-1	1,922	-0.05%
2020/12/29	1	79.60	1	80.30	79.60	0	1,882	0.00%
2020/12/25	1	79.60	0	0.00	80.20	1	1,847	0.05%
2020/12/21	1	79.50	1	79.90	80.10	0	1,823	0.00%
2020/12/18	2	79.90	1	80.00	79.20	1	1,822	0.05%
2020/12/16	1	80.10	7	80.51	80.50	-6	1,824	-0.33%
2020/12/15	3	79.90	2	80.10	79.40	1	1,913	0.05%
2020/12/14	8	80.55	0	0.00	80.20	8	1,901	0.42%
2020/12/10	3	81.17	3	81.53	81.20	0	1,926	0.00%
2020/12/09	0	0.00	4	81.73	81.70	-4	1,912	-0.21%
2020/12/08	1	81.80	0	0.00	81.80	1	1,896	0.05%
2020/12/03	0	0.00	0	82.78	82.20	0	1,840	0.00%
2020/11/27	1	82.32	2	82.60	83.00	-1	1,791	-0.05%
2020/11/26	2	81.70	10	81.93	82.40	-8	1,760	-0.45%
2020/11/25	4	81.33	2	81.55	80.90	2	1,730	0.12%
2020/11/24	6	81.87	4	82.18	81.70	2	1,690	0.12%
2020/11/20	1	80.60	1	80.90	81.10	0	1,672	0.00%
2020/11/19	1	80.50	1	80.90	80.90	0	1,654	0.00%
2020/11/18	1	80.40	1	80.90	80.70	0	1,638	0.00%
2020/11/17	1	80.10	0	0.00	80.20	1	1,611	0.06%
2020/11/12	1	80.60	0	0.00	80.80	1	1,624	0.06%
2020/11/11	0	0.00	2	81.05	81.40	-2	1,613	-0.12%
2020/11/10	1	79.90	1	80.30	80.20	0	1,613	0.00%
2020/11/03	0	0.00	1	79.70	79.30	-1	1,588	-0.06%
2020/11/02	1	78.30	1	78.80	78.80	0	1,571	0.00%
2020/10/30	2	78.80	1	79.00	78.70	1	1,554	0.06%
2020/10/29	1	78.60	1	79.40	79.50	0	1,533	0.00%
2020/10/27	1	81.10	0	0.00	81.20	1	1,513	0.07%
2020/10/26	1	81.20	0	0.00	81.70	1	1,505	0.07%
2020/10/14	0	0.00	1	82.20	82.10	-1	1,480	-0.07%
2020/10/12	1	82.30	2	82.60	82.30	-1	1,463	-0.07%
2020/10/08	1	81.60	0	0.00	81.60	1	1,441	0.07%
2020/09/30	0	0.00	11	82.18	81.70	-11	1,521	-0.72%
2020/09/29	0	0.00	4	81.13	81.70	-4	1,547	-0.26%
2020/09/25	1	78.80	2	78.80	78.70	-1	1,585	-0.06%
2020/09/24	1	78.80	0	0.00	78.60	1	1,592	0.06%
2020/09/23	4	80.25	6	80.38	79.80	-2	1,583	-0.13%
2020/09/22	11	81.05	9	80.52	80.40	2	1,578	0.13%
2020/09/21	3	83.13	17	82.62	82.60	-14	1,555	-0.90%
2020/09/18	19	83.93	25	84.76	83.20	-6	1,519	-0.39%
2020/09/17	1	82.90	4	82.68	83.00	-3	1,404	-0.21%
2020/09/16	0	0.00	2	82.05	81.80	-2	1,384	-0.14%
2020/09/15	9	81.03	5	81.62	81.80	4	1,367	0.29%
2020/09/14	2	80.30	0	0.00	80.60	2	1,349	0.15%
2020/09/11	1	80.10	0	0.00	79.80	1	1,355	0.07%
2020/09/10	0	0.00	2	80.75	80.70	-2	1,375	-0.15%
2020/09/09	2	79.80	2	80.35	80.20	0	1,387	0.00%
2020/09/08	0	0.00	1	80.30	80.10	-1	1,402	-0.07%
2020/09/07	1	79.20	1	79.70	79.60	0	1,433	0.00%
2020/09/04	3	79.23	1	79.80	79.60	2	1,448	0.14%
2020/09/03	1	80.70	3	80.17	80.70	-2	1,455	-0.14%
2020/09/02	2	79.40	4	79.53	79.30	-2	1,483	-0.13%
2020/09/01	4	79.70	0	0.00	79.60	4	1,498	0.27%
2020/08/31	1	80.00	4	80.83	80.80	-3	1,501	-0.20%
2020/08/28	2	80.60	0	0.00	81.00	2	1,504	0.13%
2020/08/27	5	81.18	0	0.00	81.40	5	1,510	0.33%
2020/08/26	3	80.83	17	81.25	81.90	-14	1,507	-0.93%
2020/08/25	0	0.00	2	79.90	79.70	-2	1,510	-0.13%
2020/08/24	0	0.00	1	79.30	79.40	-1	1,584	-0.06%
2020/08/20	2	77.55	4	77.62	77.10	-2	1,592	-0.13%
2020/08/14	0	0.00	10	79.20	79.40	-10	1,656	-0.60%
2020/08/13	1	78.70	0	0.00	79.00	1	1,664	0.06%
2020/08/12	2	78.20	1	78.60	78.30	1	1,675	0.06%
2020/08/11	1	79.30	0	0.00	78.90	1	1,680	0.06%
2020/08/10	0	0.00	1.6	79.36	79.20	-1.6	1,697	-0.09%
2020/08/06	4	78.85	0	0.00	78.80	4	1,718	0.23%
2020/08/05	0	79.40	0	0.00	79.00	0	1,728	0.00%
2020/08/03	1	78.70	1	78.60	78.70	0	1,763	0.00%
2020/07/30	1	79.80	0	0.00	79.60	1	1,775	0.06%
2020/07/29	16	80.74	2	79.85	80.00	14	1,792	0.78%
2020/07/28	2	79.00	11	78.69	78.30	-9	1,811	-0.50%
2020/07/27	1	79.90	1	79.50	79.50	0	1,825	0.00%
2020/07/24	3	80.37	1	80.00	80.10	2	1,844	0.11%
2020/07/23	2	81.40	0	0.00	81.40	2	1,891	0.11%
2020/07/22	2	82.20	1	82.68	82.00	1	1,905	0.05%
2020/07/21	1	81.60	1	81.90	81.60	0	1,912	0.00%
2020/07/17	1	82.10	0	0.00	81.70	1	1,935	0.05%
2020/07/16	0	0.00	2	82.60	82.80	-2	1,975	-0.10%
2020/07/15	3	81.97	0	0.00	81.90	3	1,997	0.15%
2020/07/14	0	0.00	1	84.10	82.90	-1	2,006	-0.05%
2020/07/13	0	0.00	3	84.50	84.40	-3	2,010	-0.15%
2020/07/10	6	86.67	2	86.30	86.10	4	2,022	0.20%
2020/07/09	1	88.00	2	88.10	88.00	-1	1,988	-0.05%
2020/07/08	3	86.43	6	86.90	87.00	-3	1,953	-0.15%
2020/07/07	11	85.11	4	85.40	85.60	7	1,962	0.36%
2020/07/06	2	84.95	2	84.55	85.30	0	1,956	0.00%
2020/07/03	0	0.00	6	82.93	83.30	-6	1,928	-0.31%
2020/07/02	2	81.80	3	82.33	82.40	-1	1,924	-0.05%
2020/07/01	7	81.89	3	82.43	82.10	4	1,929	0.21%
2020/06/30	2	81.30	0	0.00	81.60	2	1,928	0.10%
2020/06/29	1	81.60	0	0.00	81.50	1	1,933	0.05%
2020/06/24	6	82.32	8	82.94	82.60	-2	1,934	-0.10%
2020/06/23	4	82.55	1	83.10	82.60	3	1,948	0.15%
2020/06/22	0.3	82.80	1	83.00	82.80	-0.8	1,963	-0.04%
2020/06/19	1	83.10	0	0.00	83.10	1	1,998	0.05%
2020/06/18	0	0.00	1	83.70	83.70	-1	2,005	-0.05%
2020/06/17	4	83.53	4	83.33	83.60	0	2,000	0.00%
2020/06/16	0	0.00	2	82.70	82.90	-2	2,008	-0.10%
2020/06/15	3	82.50	2	82.30	81.60	1	2,047	0.05%
2020/06/12	2	79.40	3	80.70	81.90	-1	2,049	-0.05%
2020/06/11	4.1	83.19	3	82.93	82.00	1.1	2,045	0.05%
2020/06/10	0	0.00	6	83.73	83.90	-6	2,049	-0.29%
2020/06/09	3	84.00	4	83.33	84.00	-1	2,088	-0.05%
2020/06/05	0	0.00	1	82.50	82.30	-1	2,087	-0.05%
2020/06/04	3	81.97	0	0.00	81.70	3	2,137	0.14%
2020/06/03	3	81.57	12	82.06	81.80	-9	2,169	-0.41%
2020/06/02	2	81.60	3	82.40	81.60	-1	2,163	-0.05%
2020/06/01	7	82.53	6	82.60	82.80	1	2,152	0.05%
2020/05/29	0	0.00	4	81.03	82.50	-4	2,122	-0.19%
2020/05/28	1	79.50	1	79.90	79.70	0	2,052	0.00%
2020/05/26	1	80.10	0	0.00	80.30	1	2,074	0.05%
2020/05/25	3	79.67	3	79.93	79.60	0	2,072	0.00%
2020/05/22	9.2	80.55	2	81.35	79.60	7.2	2,074	0.35%
2020/05/21	7	81.77	5	81.36	82.00	2	2,045	0.10%
2020/05/18	4.2	79.10	3	79.60	79.20	1.2	1,984	0.06%
2020/05/15	1	79.20	2	78.85	78.70	-1	1,970	-0.05%
2020/05/14	0	0.00	2	79.10	78.50	-2	1,955	-0.10%
2020/05/13	3	80.17	2	79.80	80.20	1	1,946	0.05%
2020/05/12	2	79.65	1	80.10	79.60	1	1,938	0.05%
2020/05/11	0	0.00	3.1	79.73	80.10	-3.1	1,933	-0.16%
2020/05/08	1	80.00	10	79.75	79.10	-9	1,927	-0.47%
2020/05/07	1	79.60	13	79.33	79.70	-12	1,927	-0.62%
2020/05/06	2	78.55	0	0.00	78.50	2	1,927	0.10%
2020/05/04	3	78.50	1	80.00	79.20	2	1,936	0.10%
2020/04/30	2	80.80	5.4	80.43	80.00	-3.4	1,924	-0.18%
2020/04/29	4	80.00	6	80.47	80.30	-2	1,927	-0.10%
2020/04/28	6	78.45	4	78.40	79.30	2	1,918	0.11%
2020/04/27	0	0.00	1	76.50	76.30	-1	1,960	-0.05%
2020/04/24	0	0.00	10	74.52	74.70	-10	1,953	-0.51%
2020/04/23	0	0.00	1	73.90	73.90	-1	1,944	-0.05%
2020/04/22	0	0.00	1	72.80	73.90	-1	1,936	-0.05%
2020/04/21	4	74.50	1	75.80	72.80	3	1,926	0.16%
2020/04/20	0	0.00	1	75.00	76.20	-1	1,892	-0.05%
2020/04/17	1	75.00	0	0.00	74.00	1	1,895	0.05%
2020/04/15	1	75.00	2	74.50	74.90	-1	1,883	-0.05%
2020/04/14	1	73.80	2	73.20	73.80	-1	1,896	-0.05%
2020/04/13	0	0.00	1	71.60	71.30	-1	1,904	-0.05%
2020/04/10	1	72.50	4	73.45	72.40	-3	1,928	-0.16%
2020/04/09	1	69.30	11	69.49	69.50	-10	1,932	-0.52%
2020/04/08	2	67.75	3	68.53	68.60	-1	1,941	-0.05%
2020/04/07	2	66.55	2	66.85	67.30	0	1,945	0.00%
2020/04/06	1	64.40	0	0.00	64.80	1	1,979	0.05%
2020/04/01	1	65.50	1	65.60	64.50	0	2,015	0.00%
2020/03/31	2	64.50	5	64.10	64.00	-3	2,054	-0.15%
2020/03/30	2	63.15	0	0.00	63.20	2	2,155	0.09%
2020/03/27	3.1	63.93	3	65.03	63.60	0.1	2,185	0.00%
2020/03/26	2.5	62.88	3	62.93	63.50	-0.5	2,231	-0.02%
2020/03/25	4	62.55	8	62.48	62.70	-4	2,331	-0.17%
2020/03/24	21.2	58.66	12	59.38	59.10	9.2	2,450	0.38%
2020/03/23	0	0.00	3	55.33	56.50	-3	2,474	-0.12%
2020/03/20	3	59.07	11	58.58	58.70	-8	2,544	-0.31%
2020/03/19	11.1	57.13	8.2	56.35	55.80	2.9	2,650	0.11%
2020/03/17	1	62.00	3	62.10	62.00	-2	3,024	-0.07%
2020/03/16	3	63.70	2	64.30	63.60	1	3,246	0.03%
2020/03/13	6	63.38	12	63.13	63.90	-6	3,560	-0.17%
2020/03/12	6	68.60	9	68.86	68.10	-3	4,266	-0.07%
2020/03/11	1	73.30	5	72.50	72.00	-4	4,213	-0.09%
2020/03/10	7	71.81	9	71.92	73.00	-2	4,197	-0.05%
2020/03/09	3	75.77	2	75.25	74.30	1	4,136	0.02%
2020/03/06	0	0.00	1	77.20	77.10	-1	4,087	-0.02%
2020/03/05	1.2	77.91	1	78.20	77.90	0.2	4,075	0.00%
2020/03/04	3	76.97	0	0.00	77.30	3	4,068	0.07%
2020/03/03	0.1	78.50	3	78.00	78.00	-2.9	4,069	-0.07%
2020/03/02	1	76.00	2	76.20	76.50	-1	4,061	-0.02%
2020/02/27	0	0.00	1	78.10	78.10	-1	4,034	-0.02%
2020/02/26	1	79.50	4	79.53	79.50	-3	4,001	-0.07%
2020/02/25	0	0.00	1	80.00	79.90	-1	3,984	-0.03%
2020/02/24	1	80.00	2	80.00	80.00	-1	3,962	-0.03%
2020/02/21	0	0.00	1	80.60	80.60	-1	3,939	-0.03%
2020/02/19	0	0.00	1	80.50	80.90	-1	3,919	-0.03%
2020/02/14	2	80.85	1	80.90	80.90	1	3,877	0.03%
2020/02/13	1.3	81.37	0	0.00	81.30	1.3	3,859	0.03%
2020/02/11	2	81.10	0	0.00	80.90	2	3,831	0.05%
2020/02/10	1	81.00	5	80.80	80.70	-4	3,816	-0.10%
2020/02/07	4	82.15	1	82.10	82.00	3	3,788	0.08%
2020/02/06	2	82.70	1	82.80	82.90	1	3,770	0.03%
2020/02/05	0	0.00	2	81.85	82.00	-2	3,734	-0.05%
2020/02/04	2	80.95	3	80.80	81.40	-1	3,705	-0.03%
2020/02/03	8	79.50	15	78.15	79.80	-7	3,680	-0.19%
2020/01/31	13	81.72	3	81.67	81.80	10	3,632	0.28%
2020/01/30	9	81.84	4	81.90	80.70	5	3,596	0.14%
2020/01/20	3	86.60	0	0.00	86.80	3	3,480	0.09%
2020/01/17	0	0.00	1	86.20	86.10	-1	3,454	-0.03%
2020/01/16	1	86.10	0	0.00	86.10	1	3,440	0.03%
2020/01/15	5	86.24	0	0.00	85.80	5	3,429	0.15%
2020/01/14	3	86.93	3	87.03	86.80	0	3,406	0.00%
2020/01/13	0	0.00	2	86.95	87.10	-2	3,384	-0.06%
2020/01/10	1	85.70	1	85.70	85.70	0	3,346	0.00%
2020/01/09	1.2	85.05	1	85.00	85.10	0.2	3,322	0.01%
2020/01/08	2	84.20	33	84.45	84.10	-31	3,302	-0.94%
2020/01/07	4	85.00	22	85.12	85.10	-18	3,256	-0.55%
2020/01/06	18	85.91	3	85.73	85.60	15	3,213	0.47%
2020/01/03	16	87.74	5	87.40	87.10	11	3,162	0.35%
2020/01/02	17	88.43	6	88.53	88.50	11	3,097	0.36%
2019/12/31	4	88.90	7	89.04	88.90	-3	3,055	-0.10%
2019/12/30	12	88.82	18	89.14	89.10	-6	3,023	-0.20%
2019/12/27	9	89.30	5	89.50	88.90	4	2,960	0.14%
2019/12/26	12	89.58	3	89.87	89.40	9	2,901	0.31%
2019/12/25	3	90.30	8	90.10	90.20	-5	2,840	-0.18%
2019/12/24	1	87.80	50	87.87	88.10	-49	2,722	-1.80%
2019/12/23	16	88.08	14	88.15	87.70	2	2,674	0.07%
2019/12/20	16.2	89.73	6	89.67	89.40	10.2	2,592	0.39%
2019/12/19	8	88.48	22	87.98	89.10	-14	2,458	-0.57%
2019/12/18	1	85.30	11	85.51	85.30	-10	2,287	-0.44%
2019/12/17	14	84.96	12	85.12	84.90	2	2,237	0.09%
2019/12/16	26	85.32	28	84.88	85.60	-2	2,145	-0.09%
2019/12/13	45	85.96	118	86.52	84.80	-73	1,999	-3.65%	大賣/
2019/12/12	47	90.54	56	90.39	89.80	-9	1,710	-0.53%
2019/12/11	39	90.79	51	90.62	90.50	-12	1,519	-0.79%
2019/12/10	62	94.85	90	94.79	93.50	-28	1,257	-2.23%
2019/12/09	264	86.84	50	86.55	98.00	214	904	23.65%	大買/鉅額交易