中砂 (1560)-凱基-桃園券商分點個股進出

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

中砂

(1560)

可現股當沖

股價
221.0
漲跌
--
漲幅
0.00%
成交量
2,600張
產業
上市電機機械類股
511人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

中砂 (1560)籌碼相關－凱基-桃園券商分點個股進出

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

凱基-桃園券商分點個股進出
凱基-桃園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
2024/04/22	4.2	227.75	3	222.50	221.00	1.2	5,047	0.02%
2024/04/19	9.5	235.17	0.2	233.00	233.00	9.2	5,114	0.18%
2024/04/18	11.1	258.06	2	260.25	258.00	9	5,102	0.18%
2024/04/17	4	256.01	4	258.63	259.50	0	5,100	0.00%
2024/04/16	9	248.89	11	248.91	250.00	-2	5,076	-0.04%
2024/04/15	4	250.75	5	253.59	254.00	-1	5,077	-0.02%
2024/04/12	2	260.49	1.1	261.41	256.00	0.9	5,065	0.02%
2024/04/11	4.7	253.01	2	254.75	254.50	2.7	5,053	0.05%
2024/04/10	2.1	259.77	1.2	260.92	257.50	0.9	5,029	0.02%
2024/04/09	4	260.75	2	260.00	258.50	2	5,032	0.04%
2024/04/08	5	263.10	20	263.20	264.00	-15	5,014	-0.30%
2024/04/03	8.1	266.72	5.2	267.08	266.50	3	5,056	0.06%
2024/04/02	31.8	280.98	17.7	283.13	272.50	14.1	5,024	0.28%
2024/04/01	9	268.72	7.2	271.17	270.50	1.9	4,956	0.04%
2024/03/29	3	261.83	9	267.50	261.50	-6	5,046	-0.12%
2024/03/28	5	261.30	4.1	260.90	259.00	0.9	5,089	0.02%
2024/03/27	5	259.90	7.1	260.99	264.00	-2.1	5,048	-0.04%
2024/03/26	8.2	252.65	18.2	255.89	253.50	-10	4,948	-0.20%
2024/03/25	5.2	254.19	4	252.88	254.00	1.2	4,886	0.02%
2024/03/22	1	243.00	1.1	244.82	245.00	-0.1	4,845	0.00%
2024/03/21	8.1	244.46	7	244.71	245.00	1.1	4,840	0.02%
2024/03/20	3	253.00	3	248.50	247.50	0	4,850	0.00%
2024/03/19	3.5	252.43	1	251.06	251.00	2.5	4,851	0.05%
2024/03/18	6	253.33	10	254.50	256.00	-4	4,863	-0.08%
2024/03/15	0.4	244.28	2	245.50	243.50	-1.6	4,827	-0.03%
2024/03/14	1.1	241.82	8	237.50	240.50	-6.9	4,834	-0.14%
2024/03/13	13.1	246.62	0	0.00	243.50	13.1	4,873	0.27%
2024/03/12	2	253.22	6	252.08	251.50	-4	4,863	-0.08%
2024/03/11	6.1	242.13	7	243.71	241.00	-0.9	4,828	-0.02%
2024/03/08	3.2	250.58	10.1	242.51	241.00	-6.8	4,848	-0.14%
2024/03/07	16.9	252.92	4	253.38	246.00	12.9	4,845	0.27%
2024/03/06	2.3	253.67	9.2	248.59	254.50	-7	4,830	-0.14%
2024/03/05	11.3	250.64	17	251.00	251.50	-5.8	4,809	-0.12%
2024/03/04	21	256.70	8.1	258.74	255.00	12.9	4,796	0.27%
2024/03/01	20.4	257.21	16.2	255.69	256.00	4.2	4,745	0.09%
2024/02/29	30.3	256.05	20	256.98	258.00	10.3	4,710	0.22%
2024/02/27	10.1	263.57	51	263.72	268.00	-40.9	4,625	-0.88%
2024/02/26	18	270.03	16.4	273.02	273.00	1.6	4,609	0.04%
2024/02/23	13.4	286.52	12.4	285.02	276.50	1	4,613	0.02%
2024/02/22	18.5	258.57	36	271.72	275.50	-17.5	4,399	-0.40%
2024/02/21	16	251.84	18	250.03	250.50	-2	4,269	-0.05%
2024/02/20	9	238.89	22	237.55	238.00	-13	4,145	-0.31%
2024/02/19	11	233.64	9	233.00	233.00	2	4,100	0.05%
2024/02/16	8	238.31	15	239.73	238.00	-7	4,154	-0.17%
2024/02/15	6	232.75	7	235.71	238.00	-1	4,174	-0.02%
2024/02/05	3	219.33	4	218.88	220.50	-1	4,227	-0.02%
2024/02/02	4	220.25	9	220.71	217.50	-5	4,217	-0.12%
2024/02/01	8	219.56	10	218.20	217.50	-2	4,271	-0.05%
2024/01/31	17	222.26	10	221.55	219.50	7	4,353	0.16%
2024/01/30	14.1	199.26	33.2	204.76	209.50	-19.2	4,300	-0.45%
2024/01/29	6.1	195.51	8.3	196.53	195.50	-2.2	4,204	-0.05%
2024/01/25	7.1	187.79	2	190.00	187.00	5.1	4,389	0.12%
2024/01/24	12.2	191.75	1	189.00	189.00	11.2	4,403	0.25%
2024/01/22	9	193.50	9	196.06	196.50	0	4,398	0.00%
2024/01/19	10.1	190.89	13	194.15	194.50	-2.9	4,359	-0.07%
2024/01/18	20	196.80	13	194.88	194.00	7	4,295	0.16%
2024/01/17	7	197.00	13	196.96	196.00	-6	4,222	-0.14%
2024/01/16	1	194.00	0	0.00	193.50	1	4,168	0.02%
2024/01/15	8	199.06	12.7	197.49	197.00	-4.7	4,189	-0.11%
2024/01/12	3.1	193.95	8	195.50	190.50	-4.9	4,163	-0.12%
2024/01/11	0	0.00	8	188.63	189.00	-8	4,132	-0.19%
2024/01/10	8	188.44	3.4	188.13	185.50	4.6	4,162	0.11%
2024/01/09	1	186.00	2	182.75	187.00	-1	4,175	-0.02%
2024/01/08	0.2	181.50	1	181.50	180.50	-0.8	4,161	-0.02%
2024/01/05	17	182.76	5	182.70	182.50	12	4,214	0.28%
2024/01/04	4.2	184.29	0.3	185.00	184.00	3.9	4,403	0.09%
2024/01/03	5	188.00	0	0.00	188.00	5	4,435	0.11%
2024/01/02	4	190.50	2	190.00	190.00	2	4,467	0.04%
2023/12/29	3	188.00	7	191.57	192.00	-4	4,481	-0.09%
2023/12/28	14	188.32	14	189.93	189.00	0	4,494	0.00%
2023/12/27	20	192.20	22	191.20	190.50	-2	4,522	-0.04%
2023/12/26	27	189.24	35	189.84	189.00	-8	4,613	-0.17%
2023/12/25	36	182.11	35.5	184.00	185.00	0.5	4,795	0.01%
2023/12/22	9	174.06	5	174.40	174.00	4	4,967	0.08%
2023/12/21	3	168.00	7	168.29	168.00	-4	4,957	-0.08%
2023/12/20	7.1	170.14	6	170.50	170.00	1.1	4,991	0.02%
2023/12/19	3	170.50	0	0.00	171.00	3	5,028	0.06%
2023/12/18	2.3	174.37	0.2	173.50	172.50	2.1	5,048	0.04%
2023/12/15	9.2	176.16	1	180.00	174.50	8.2	5,045	0.16%
2023/12/14	3	181.50	4	180.88	180.00	-1	5,031	-0.02%
2023/12/13	8	180.63	11	179.50	178.50	-3	5,055	-0.06%
2023/12/12	7	179.07	8	179.75	178.00	-1	5,051	-0.02%
2023/12/11	8	176.81	1	176.00	175.50	7	5,161	0.14%
2023/12/08	10	179.45	10	181.05	179.00	0	5,246	0.00%
2023/12/07	16.2	175.86	7.1	174.08	174.00	9.1	5,251	0.17%
2023/12/06	7.4	179.51	0	0.00	180.50	7.4	5,213	0.14%
2023/12/05	11	181.77	3	182.17	182.00	8	5,182	0.15%
2023/12/04	15.1	189.47	8	187.88	186.50	7.1	5,163	0.14%
2023/12/01	0	0.00	5	186.80	187.00	-5	5,147	-0.10%
2023/11/30	3	183.33	3	184.00	184.00	0	5,116	0.00%
2023/11/27	9	180.78	4	179.13	178.50	5	5,019	0.10%
2023/11/24	11	184.09	0	0.00	184.00	11	4,991	0.22%
2023/11/22	0	0.00	7	185.36	188.00	-7	4,881	-0.14%
2023/11/21	1	177.00	8	177.25	177.00	-7	4,809	-0.15%
2023/11/20	3	176.50	3	176.00	177.50	0	4,831	0.00%
2023/11/17	5	177.90	1	176.00	176.50	4	4,872	0.08%
2023/11/16	8	177.19	4	176.75	176.00	4	4,870	0.08%
2023/11/15	8	180.75	1	178.00	178.00	7	4,852	0.14%
2023/11/14	15	181.40	13	180.46	181.50	2	4,796	0.04%
2023/11/13	11	179.82	12	180.33	181.00	-1	4,726	-0.02%
2023/11/10	12	172.38	10	171.50	171.00	2	4,548	0.04%
2023/11/09	16.1	169.36	16	172.03	173.50	0.1	4,534	0.00%
2023/11/08	17.1	173.11	12	175.13	169.50	5.1	4,430	0.11%
2023/11/07	55	167.30	49	168.06	169.50	6	4,285	0.14%
2023/11/06	4	179.50	8	181.13	178.50	-4	4,092	-0.10%
2023/11/03	6	174.17	15	177.87	180.00	-9	4,013	-0.22%
2023/11/02	2	171.50	6	170.83	171.00	-4	3,884	-0.10%
2023/11/01	1	165.50	0.1	167.50	168.50	0.9	3,798	0.02%
2023/10/31	0	0.00	2.2	163.60	162.50	-2.2	3,767	-0.06%
2023/10/27	8	163.63	8	163.00	163.50	0	3,806	0.00%
2023/10/26	5	162.20	4	166.01	163.50	1	3,846	0.03%
2023/10/25	1.1	170.14	2	167.74	166.00	-0.9	3,849	-0.02%
2023/10/23	6	166.00	4	165.38	165.00	2	4,177	0.05%
2023/10/20	2	164.00	5.4	164.87	167.00	-3.4	4,416	-0.08%
2023/10/19	9	161.16	17	161.18	164.50	-8	4,397	-0.18%
2023/10/18	7	161.50	18	161.67	160.50	-11	4,462	-0.25%
2023/10/17	0	0.00	1.8	164.17	163.50	-1.8	4,554	-0.04%
2023/10/16	1	162.00	1	162.00	162.00	0	4,659	0.00%
2023/10/13	3	163.17	4	162.50	164.50	-1	4,811	-0.02%
2023/10/12	4	164.00	12	163.58	165.50	-8	4,994	-0.16%
2023/10/11	1	159.50	3	157.67	157.00	-2	5,049	-0.04%
2023/10/05	1.5	155.00	1	155.50	154.50	0.5	5,152	0.01%
2023/10/04	8	156.38	6	155.00	155.00	2	5,126	0.04%
2023/10/03	7	158.64	5	158.00	157.00	2	5,058	0.04%
2023/10/02	8	160.19	9	160.67	160.00	-1	5,036	-0.02%
2023/09/28	5	157.80	15	157.30	154.50	-10	4,809	-0.21%
2023/09/27	34	151.07	35	150.54	150.50	-1	4,455	-0.02%
2023/09/26	0	0.00	3	142.00	142.00	-3	4,184	-0.07%
2023/09/25	17	143.71	19	142.11	141.00	-2	4,193	-0.05%
2023/09/22	2	141.25	6	139.08	143.50	-4	4,183	-0.10%
2023/09/21	5	136.00	1	138.00	137.50	4	4,121	0.10%
2023/09/20	1.1	137.52	0	139.00	137.50	1	4,103	0.03%
2023/09/19	2	140.25	0	0.00	139.00	2	4,119	0.05%
2023/09/18	3	140.83	1	142.00	141.50	2	4,114	0.05%
2023/09/15	3	143.50	13	143.77	143.00	-10	4,091	-0.24%
2023/09/14	0	0.00	8.2	144.74	144.50	-8.2	4,150	-0.20%
2023/09/13	2	138.75	5.1	138.06	138.50	-3.1	4,055	-0.08%
2023/09/12	2.1	137.02	4	136.75	136.00	-1.9	4,007	-0.05%
2023/09/11	0	130.55	2	131.50	131.00	-2	4,103	-0.05%
2023/09/08	15	132.57	15	134.50	134.50	0	4,215	0.00%
2023/09/07	1	133.00	0	0.00	133.00	1	4,464	0.02%
2023/09/06	0	0.00	9	134.61	134.50	-9	4,527	-0.20%
2023/09/05	0	0.00	0.2	128.50	130.00	-0.2	4,613	0.00%
2023/09/04	13	127.96	11	128.59	128.50	2	4,624	0.04%
2023/09/01	12.1	130.11	10	126.80	127.00	2.1	4,653	0.04%
2023/08/31	7	129.07	5.2	129.73	130.00	1.8	4,684	0.04%
2023/08/30	2	128.50	0	0.00	128.00	2	4,688	0.04%
2023/08/29	0	128.00	1	130.00	127.50	-1	4,714	-0.02%
2023/08/28	7.1	127.64	4	129.50	129.50	3.1	4,728	0.07%
2023/08/25	11	127.18	13	129.81	129.00	-2	4,714	-0.04%
2023/08/24	3	128.67	2.2	130.66	128.00	0.8	4,699	0.02%
2023/08/23	2	130.50	36.3	129.53	130.00	-34.3	4,681	-0.73%
2023/08/22	6	126.67	2	127.25	126.00	4	4,698	0.09%
2023/08/18	19	124.68	2	124.00	124.50	17	4,666	0.36%
2023/08/16	3	124.00	0	0.00	124.00	3	4,625	0.06%
2023/08/15	2	123.00	1	126.00	125.00	1	4,625	0.02%
2023/08/14	2.2	120.64	3	121.50	121.50	-0.8	4,614	-0.02%
2023/08/11	11	125.55	1	126.00	125.50	10	4,614	0.22%
2023/08/10	4.3	125.43	0	0.00	123.00	4.3	4,600	0.09%
2023/08/09	4.1	127.51	0	0.00	127.00	4.1	4,572	0.09%
2023/08/08	8.1	130.91	0.6	129.00	129.00	7.5	4,544	0.17%
2023/08/02	12.5	132.63	7	133.71	131.50	5.4	4,485	0.12%
2023/08/01	6.1	139.15	3	136.33	136.00	3.1	4,429	0.07%
2023/07/31	5.1	139.90	0	0.00	138.50	5.1	4,395	0.12%
2023/07/28	6.1	142.48	6	140.50	141.50	0.1	4,346	0.00%
2023/07/27	16.1	141.88	22	142.61	141.50	-5.9	4,277	-0.14%
2023/07/26	5	149.30	5	146.60	149.00	0	4,045	0.00%
2023/07/25	8	151.75	26.1	151.58	149.00	-18.1	3,879	-0.47%
2023/07/24	4.4	141.12	3	142.17	141.50	1.4	3,585	0.04%
2023/07/21	20	140.75	12	143.46	143.50	8	3,543	0.23%
2023/07/20	10	145.30	34	147.46	147.50	-24	3,472	-0.69%
2023/07/19	25.6	144.48	249.1	144.81	142.00	-223.5	3,337	-6.70%	大賣/鉅額交易
2023/07/18	9	144.67	10	147.65	151.50	-1	3,335	-0.03%
2023/07/17	5	146.30	3	147.83	145.00	2	3,167	0.06%
2023/07/14	5	138.90	54.4	140.62	143.00	-49.4	2,936	-1.68%
2023/07/13	3	129.00	136	129.99	130.00	-133	2,688	-4.95%	大賣/鉅額交易
2023/07/12	3	123.17	2	122.50	122.50	1	2,542	0.04%
2023/07/10	1	122.50	0	0.00	121.00	1	2,499	0.04%
2023/07/07	2	122.25	4	122.25	122.00	-2	2,491	-0.08%
2023/07/06	0	124.00	0	0.00	122.50	0	2,454	0.00%
2023/07/05	0	0.00	5	124.60	124.00	-5	2,455	-0.20%
2023/07/04	2	128.50	0	0.00	128.00	2	2,459	0.08%
2023/07/03	0	0.00	2	126.50	128.00	-2	2,539	-0.08%
2023/06/30	3	122.83	2.1	123.71	123.00	0.9	2,535	0.04%
2023/06/29	2	124.75	0	0.00	125.00	2	2,539	0.08%
2023/06/26	2	125.50	1	126.00	125.50	1	2,531	0.04%
2023/06/21	0	0.00	1	127.00	127.00	-1	2,538	-0.04%
2023/06/20	10	129.65	9	129.89	127.50	1	2,552	0.04%
2023/06/19	4	128.88	4.3	127.97	127.50	-0.3	2,496	-0.01%
2023/06/16	36	130.96	30	129.00	129.50	6	2,473	0.24%
2023/06/15	1.1	132.10	14	132.71	132.00	-13	2,413	-0.54%
2023/06/14	7	128.86	10	127.70	129.00	-3	2,247	-0.13%
2023/06/13	1.2	127.32	14	129.21	130.50	-12.8	2,137	-0.60%
2023/06/12	0	0.00	2	121.00	122.00	-2	1,879	-0.11%
2023/06/09	3	121.83	9.3	121.81	124.00	-6.3	1,805	-0.35%
2023/06/08	2.1	118.95	4	117.13	116.00	-2	1,694	-0.12%
2023/06/07	2	119.00	15	119.40	118.50	-13	1,716	-0.76%
2023/06/06	2.1	118.22	2	118.25	118.00	0.1	1,725	0.00%
2023/06/05	0	0.00	1	116.50	116.50	-1	1,726	-0.06%
2023/06/02	3.3	117.50	7	116.86	117.50	-3.8	1,738	-0.22%
2023/06/01	1	116.50	4	116.38	116.50	-3	1,767	-0.17%
2023/05/30	0	0.00	1	114.00	114.00	-1	1,761	-0.06%
2023/05/29	3	115.00	2	114.00	114.50	1	1,770	0.06%
2023/05/26	10	116.00	9	116.28	115.00	1	1,786	0.06%
2023/05/25	0	0.00	1	111.50	111.50	-1	1,724	-0.06%
2023/05/19	0	0.00	1	111.00	110.00	-1	1,766	-0.06%
2023/05/18	1	112.00	0	0.00	111.50	1	1,787	0.06%
2023/05/17	0	0.00	1	112.50	112.50	-1	1,827	-0.05%
2023/05/12	0	0.00	0.2	109.50	110.00	-0.2	1,843	-0.01%
2023/05/11	0	0.00	0.2	109.50	109.50	-0.2	1,866	-0.01%
2023/05/08	0	0.00	1	110.50	111.00	-1	1,943	-0.05%
2023/05/05	2	110.75	1	110.00	110.50	1	1,979	0.05%
2023/05/04	0	0.00	61	109.08	109.50	-61	2,030	-3.00%
2023/05/03	0	110.50	0	110.00	109.00	0	2,086	0.00%
2023/05/02	3	110.33	0	110.50	110.00	3	2,126	0.14%
2023/04/28	2	110.25	1	110.50	110.50	1	2,249	0.04%
2023/04/27	1	109.01	1	110.00	109.50	0	2,327	0.00%
2023/04/26	0	106.50	1	107.01	108.00	-1	2,356	-0.04%
2023/04/25	3	110.67	1	110.50	109.50	2	2,536	0.08%
2023/04/21	22	117.20	20	115.55	113.50	2	2,801	0.07%
2023/04/20	0	114.50	0	0.00	112.50	0	2,919	0.00%
2023/04/19	1	115.01	0	0.00	114.00	1	2,935	0.03%
2023/04/18	1	117.00	5	117.00	116.50	-4	2,936	-0.14%
2023/04/17	0	0.00	0.1	118.50	118.00	-0.1	2,952	0.00%
2023/04/14	1	117.00	1	116.50	116.50	0	2,960	0.00%
2023/04/13	1	116.50	4.3	116.85	116.50	-3.3	2,975	-0.11%
2023/04/12	1	117.50	3	117.50	118.00	-2	2,999	-0.07%
2023/04/11	3	118.00	1	118.00	118.00	2	3,017	0.07%
2023/04/10	1	118.50	3	118.17	118.00	-2	3,041	-0.07%
2023/04/07	4.3	119.26	3	119.17	119.00	1.3	3,056	0.04%
2023/04/06	14	119.39	5.2	120.12	119.00	8.8	3,093	0.28%
2023/03/31	0	0.00	0.1	118.50	118.50	-0.1	3,015	0.00%
2023/03/30	0	0.00	1	118.50	117.50	-1	3,007	-0.03%
2023/03/29	3	114.83	2	115.50	114.50	1	2,987	0.03%
2023/03/27	6	117.67	0.2	117.50	118.00	5.8	3,066	0.19%
2023/03/24	2	118.00	5	118.20	117.50	-3	3,090	-0.10%
2023/03/23	0	0.00	1	118.00	118.00	-1	3,153	-0.03%
2023/03/22	1	118.00	2	117.25	117.50	-1	3,156	-0.03%
2023/03/21	1	115.00	1	115.00	115.00	0	3,163	0.00%
2023/03/20	0	0.00	1	112.50	112.50	-1	3,217	-0.03%
2023/03/17	0	0.00	4.1	111.25	111.50	-4.1	3,346	-0.12%
2023/03/16	9	109.94	0	0.00	108.50	9	3,455	0.26%
2023/03/15	1	111.50	0	0.00	111.50	1	3,767	0.03%
2023/03/13	1	112.00	1	113.00	112.00	0	4,780	0.00%
2023/03/10	2.3	114.00	3.2	114.59	113.50	-0.9	5,000	-0.02%
2023/03/09	4	118.62	1	116.50	116.50	3	5,035	0.06%
2023/03/08	2	118.51	4	118.50	119.50	-2	5,062	-0.04%
2023/03/07	1	117.50	0	0.00	117.50	1	5,042	0.02%
2023/03/06	3.2	117.50	6	117.25	117.50	-2.8	5,055	-0.05%
2023/03/03	1	114.50	5	113.50	114.00	-4	5,048	-0.08%
2023/03/02	2	113.50	1	113.50	113.50	1	5,088	0.02%
2023/02/24	5	114.70	4	115.50	114.00	1	5,151	0.02%
2023/02/23	2	116.75	1	116.50	116.50	1	5,169	0.02%
2023/02/22	0	0.00	2	114.50	114.50	-2	5,250	-0.04%
2023/02/21	0	0.00	1	116.00	116.50	-1	5,353	-0.02%
2023/02/20	0	0.00	1	115.50	115.50	-1	5,685	-0.02%
2023/02/17	1	116.00	0	0.00	115.50	1	6,023	0.02%
2023/02/16	3	115.49	1	114.50	116.00	2	6,122	0.03%
2023/02/15	2	113.75	2	114.25	114.00	0	6,311	0.00%
2023/02/14	2	116.75	1.5	117.50	116.50	0.5	6,328	0.01%
2023/02/13	0	0.00	1.2	116.50	116.50	-1.2	6,400	-0.02%
2023/02/10	2.2	117.27	0	117.00	116.50	2.2	6,531	0.03%
2023/02/09	1.2	118.58	6.3	119.53	118.50	-5.1	6,600	-0.08%
2023/02/08	1	119.50	4	120.25	120.00	-3	6,648	-0.05%
2023/02/07	3	117.33	0	0.00	118.00	3	6,735	0.04%
2023/02/06	2.1	117.75	1	117.50	117.00	1.1	6,744	0.02%
2023/02/03	5	121.60	4	121.12	120.50	1	6,767	0.01%
2023/02/02	12	121.79	2	121.50	121.50	10	6,784	0.15%
2023/02/01	6	120.67	3	121.33	121.00	3	6,831	0.04%
2023/01/31	4.7	118.56	1	119.50	119.00	3.7	6,863	0.05%
2023/01/30	9	118.83	17	119.47	119.00	-8	6,880	-0.12%
2023/01/17	14	116.75	7	116.64	116.00	7	6,802	0.10%
2023/01/16	1	115.00	3	114.83	115.00	-2	6,765	-0.03%
2023/01/13	7	116.00	13	116.81	114.00	-6	6,758	-0.09%
2023/01/12	2	114.98	4	113.75	113.50	-2	6,587	-0.03%
2023/01/11	27	115.39	14.4	116.88	115.00	12.6	6,554	0.19%
2023/01/10	19.1	114.61	28	115.14	115.50	-9	6,386	-0.14%
2023/01/09	21.1	108.48	1	108.50	108.50	20.1	6,195	0.32%
2023/01/06	8	106.63	2	106.00	107.00	6	6,267	0.10%
2023/01/05	17.2	105.60	43	107.24	105.50	-25.8	6,333	-0.41%
2023/01/04	1	108.00	1	108.00	107.00	0	6,378	0.00%
2023/01/03	11	108.09	4.2	106.69	108.00	6.8	6,445	0.11%
2022/12/30	6.1	105.91	4	105.50	105.50	2.1	6,458	0.03%
2022/12/29	4	103.75	6	103.50	105.00	-2	6,481	-0.03%
2022/12/28	1.4	106.18	30	104.78	104.50	-28.6	6,519	-0.44%
2022/12/27	3	108.50	2	109.00	108.50	1	6,527	0.02%
2022/12/26	5	108.40	4	106.13	106.50	1	6,530	0.02%
2022/12/23	4	108.75	2	109.50	109.50	2	6,555	0.03%
2022/12/22	5	111.00	0	0.00	111.00	5	6,601	0.08%
2022/12/21	3	111.00	0	0.00	111.00	3	6,649	0.05%
2022/12/20	3	111.17	7	112.64	110.50	-4	6,711	-0.06%
2022/12/19	25.1	113.80	1.2	114.08	114.00	23.9	6,741	0.35%
2022/12/16	7.1	118.43	3	118.33	118.00	4.1	6,762	0.06%
2022/12/15	19	122.47	38.1	122.45	122.00	-19.1	6,774	-0.28%
2022/12/14	5	118.20	3.1	119.00	119.00	1.9	6,762	0.03%
2022/12/13	17	120.24	13	117.92	117.00	4	6,759	0.06%
2022/12/12	13.1	119.97	16	119.81	119.50	-2.9	6,763	-0.04%
2022/12/09	59	125.27	43	123.29	122.50	16	6,803	0.24%
2022/12/08	20	123.18	20	124.10	126.00	0	6,708	0.00%
2022/12/07	61	125.33	51.1	126.45	124.50	9.9	6,626	0.15%
2022/12/06	188.3	129.59	42	130.13	129.50	146.3	6,332	2.31%	大買/鉅額交易
2022/12/05	43.2	120.31	73.7	125.79	128.00	-30.5	5,752	-0.53%
2022/12/02	224	116.07	37	116.46	116.50	187	5,433	3.44%	大買/鉅額交易
2022/12/01	1	115.00	10	113.95	112.50	-9	5,276	-0.17%
2022/11/30	14.1	112.46	32	112.47	112.00	-17.9	5,286	-0.34%
2022/11/29	2	109.50	2.1	110.50	110.50	-0.1	5,306	0.00%
2022/11/28	3	109.67	4	109.75	110.50	-1	5,344	-0.02%
2022/11/25	2	111.26	4	111.63	109.00	-2	5,373	-0.04%
2022/11/24	6	109.50	48	109.78	111.00	-42	5,387	-0.78%
2022/11/23	4	109.75	11	110.09	109.00	-7	5,435	-0.13%
2022/11/22	3	109.17	8	109.31	109.50	-5	5,487	-0.09%
2022/11/21	5	108.70	8	109.76	110.00	-3	5,570	-0.05%
2022/11/18	29	111.69	13	110.19	109.50	16	5,596	0.29%
2022/11/17	35	111.96	9.5	111.74	111.50	25.5	5,605	0.45%
2022/11/16	30.4	116.55	19	115.71	114.50	11.4	5,749	0.20%
2022/11/15	50.2	116.50	60.1	115.30	118.50	-9.9	5,903	-0.17%
2022/11/14	60.1	108.18	63	108.39	108.50	-2.9	6,462	-0.04%
2022/11/11	30.1	110.33	20.1	109.95	109.50	10	6,767	0.15%
2022/11/10	15.3	104.63	10.2	104.61	103.50	5.2	6,655	0.08%
2022/11/09	7.1	107.43	21	107.33	107.50	-13.9	6,849	-0.20%
2022/11/08	15.1	109.16	30	108.42	106.50	-14.9	6,861	-0.22%
2022/11/07	13.2	106.21	18	106.58	107.00	-4.8	6,859	-0.07%
2022/11/04	16.2	103.28	0	0.00	103.00	16.2	6,958	0.23%
2022/11/03	22	105.66	9	106.06	105.50	13	6,921	0.19%
2022/11/02	75	103.83	2	103.75	104.00	73	6,917	1.06%
2022/11/01	4.3	101.87	3	102.83	103.50	1.3	6,991	0.02%
2022/10/31	2	100.50	3	101.67	102.00	-1	7,145	-0.01%
2022/10/28	6	100.88	2	100.60	98.80	4	7,196	0.06%
2022/10/27	5	104.80	9	103.44	104.50	-4	7,198	-0.06%
2022/10/26	4	99.85	8.1	98.53	98.00	-4.1	7,220	-0.06%
2022/10/25	1	101.50	1	103.00	100.50	0	7,310	0.00%
2022/10/24	1	103.06	3	103.67	103.00	-2	7,471	-0.03%
2022/10/21	2	100.75	5	101.40	100.00	-3	8,019	-0.04%
2022/10/20	3	102.67	1	103.50	102.00	2	8,357	0.02%
2022/10/19	5	105.10	7	106.14	104.50	-2	8,454	-0.02%
2022/10/18	2	104.00	6	104.67	105.00	-4	8,568	-0.05%
2022/10/17	3	102.67	71	103.80	105.50	-68	8,650	-0.79%
2022/10/14	6	110.08	0	0.00	106.50	6	8,812	0.07%
2022/10/13	6.1	108.74	2	109.25	105.00	4.1	9,193	0.04%
2022/10/12	2	109.25	2	111.75	110.00	0	9,298	0.00%
2022/10/11	5	112.49	0	0.00	111.00	5	9,819	0.05%
2022/10/06	4	119.38	4	120.63	120.00	0	10,280	0.00%
2022/10/05	6	124.25	1	123.00	120.50	5	10,373	0.05%
2022/10/04	70	123.67	3	123.83	122.50	67	10,402	0.64%
2022/10/03	4	120.75	9	121.17	122.00	-5	10,570	-0.05%
2022/09/30	2	116.50	4.4	117.20	121.00	-2.4	10,800	-0.02%
2022/09/29	6	122.00	5.2	121.17	120.00	0.8	11,111	0.01%
2022/09/28	5.1	126.13	3	123.83	121.50	2.1	11,444	0.02%
2022/09/27	3	127.00	5	127.80	129.50	-2	11,691	-0.02%
2022/09/26	1.1	126.57	2.3	127.82	125.50	-1.3	11,933	-0.01%
2022/09/23	5.2	133.36	0	0.00	131.50	5.2	12,194	0.04%
2022/09/22	2	134.25	2	136.00	137.00	0	12,357	0.00%
2022/09/21	1.2	135.13	3	135.50	136.00	-1.9	12,683	-0.01%
2022/09/20	1	139.00	1	139.50	139.50	0	12,963	0.00%
2022/09/19	2	137.25	1	137.00	138.50	1	13,414	0.01%
2022/09/16	15	138.30	12	138.13	139.00	3	13,909	0.02%
2022/09/15	11.4	145.71	6	144.17	143.50	5.4	14,291	0.04%
2022/09/14	12	144.88	5	144.20	147.50	7	14,827	0.05%
2022/09/13	7.1	148.44	1	149.50	147.00	6.1	15,438	0.04%
2022/09/12	12	150.33	7	149.79	148.50	5	15,804	0.03%
2022/09/08	4	146.00	2	146.00	145.50	2	16,185	0.01%
2022/09/07	9	145.50	8	144.13	146.00	1	16,577	0.01%
2022/09/06	20.2	150.37	5	150.40	147.00	15.2	16,835	0.09%
2022/09/05	21	152.29	18.1	152.15	151.00	2.9	17,215	0.02%
2022/09/02	3	157.67	7	158.36	158.50	-4	17,592	-0.02%
2022/09/01	4	157.00	2	158.00	154.00	2	18,264	0.01%
2022/08/31	0.1	155.72	4	157.88	159.00	-3.9	18,776	-0.02%
2022/08/30	43.1	158.43	38	158.66	158.00	5.1	19,327	0.03%
2022/08/29	3	152.33	2	156.25	158.00	1	19,447	0.01%
2022/08/26	10	158.65	22	157.70	156.50	-12	19,644	-0.06%
2022/08/25	14	157.61	24	157.60	156.00	-10	19,934	-0.05%
2022/08/24	96	155.73	0	0.00	155.50	96	20,559	0.47%
2022/08/23	12	155.83	13	156.08	156.50	-1	20,692	0.00%
2022/08/22	87.2	158.33	12	164.38	156.00	75.2	21,150	0.36%
2022/08/19	49	173.88	145	179.47	169.50	-96	21,321	-0.45%	大賣/
2022/08/18	13	162.62	105	164.71	166.50	-92	21,158	-0.43%	大賣/
2022/08/17	16	156.56	2	157.00	156.00	14	20,986	0.07%
2022/08/16	10	158.85	40	158.33	157.50	-30	20,913	-0.14%
2022/08/15	16	154.00	3	155.50	155.00	13	20,700	0.06%
2022/08/12	52	155.16	23	156.04	153.50	29	20,653	0.14%
2022/08/11	16	156.25	40	156.44	157.00	-24	20,567	-0.12%
2022/08/10	1	149.50	5	150.80	151.00	-4	20,427	-0.02%
2022/08/09	25	150.08	23	150.11	152.00	2	20,433	0.01%
2022/08/08	4	153.63	2	153.25	153.50	2	20,395	0.01%
2022/08/05	54	156.02	44	155.63	153.50	10	20,376	0.05%
2022/08/04	38	152.20	25	150.26	153.00	13	20,254	0.06%
2022/08/03	2	151.25	4	149.88	151.50	-2	20,271	-0.01%
2022/08/02	27	150.33	14	151.25	153.00	13	20,262	0.06%
2022/08/01	35	153.14	15	152.97	152.50	20	20,187	0.10%
2022/07/29	44	157.98	52	158.21	157.00	-8	20,124	-0.04%
2022/07/28	147	156.03	120	156.31	155.50	27	20,179	0.13%	大買/大賣/
2022/07/27	139	158.88	80	159.77	157.50	59	19,639	0.30%	大買/
2022/07/26	15	159.80	28	157.86	160.00	-13	19,417	-0.07%
2022/07/25	55	158.71	42	157.93	160.50	13	19,550	0.07%
2022/07/22	16	157.97	27	156.78	157.00	-11	19,473	-0.06%
2022/07/21	85	157.89	110	157.83	158.50	-25	19,390	-0.13%	大賣/
2022/07/20	58	156.82	110	156.68	155.50	-52	19,200	-0.27%	大賣/
2022/07/19	14	149.07	24	149.02	149.50	-10	18,785	-0.05%
2022/07/18	140	148.84	132.6	148.90	148.50	7.4	18,643	0.04%	大買/大賣/
2022/07/15	20.6	140.95	58	143.03	145.50	-37.4	18,082	-0.21%
2022/07/14	12	129.75	13	132.69	132.50	-1	17,735	-0.01%
2022/07/13	9	132.83	8	132.94	128.50	1	17,598	0.01%
2022/07/12	11	130.95	5	128.40	127.50	6	17,525	0.03%
2022/07/11	24	140.71	18	139.97	133.00	6	17,610	0.03%
2022/07/08	29	136.07	31	134.47	134.50	-2	17,815	-0.01%
2022/07/07	45	133.87	28	132.91	135.00	17	17,719	0.10%
2022/07/06	20	134.20	37	133.15	132.50	-17	17,431	-0.10%
2022/07/05	16	144.59	12	144.63	142.50	4	17,132	0.02%
2022/07/04	13	141.62	8	139.88	141.50	5	16,904	0.03%
2022/07/01	39	143.92	40	139.73	137.00	-1	16,782	-0.01%
2022/06/30	12	146.38	13.5	146.44	146.00	-1.5	16,742	-0.01%
2022/06/29	24.2	152.76	17	153.79	153.50	7.2	16,684	0.04%
2022/06/28	20	157.73	22.1	156.93	157.00	-2.1	16,432	-0.01%
2022/06/27	34	157.28	48.1	159.13	160.00	-14.1	16,334	-0.09%
2022/06/24	54	153.74	37	152.62	152.00	17	15,975	0.11%
2022/06/23	44	157.30	36	157.85	158.50	8	15,563	0.05%
2022/06/22	108.1	161.86	20	162.90	156.50	88.1	15,405	0.57%	大買/
2022/06/21	34	167.21	117.2	171.36	173.50	-83.2	15,188	-0.55%	大賣/
2022/06/20	35.1	161.52	18.2	159.03	158.00	16.9	15,214	0.11%
2022/06/17	20.3	156.43	21.1	159.73	161.50	-0.9	14,910	-0.01%
2022/06/16	36.1	163.69	35.1	160.68	155.00	1.1	14,614	0.01%
2022/06/15	91.1	160.78	10	162.15	159.00	81.1	14,474	0.56%
2022/06/14	34	164.87	37	165.18	167.50	-3	14,691	-0.02%
2022/06/13	104.1	165.67	37.1	166.17	165.50	67	14,454	0.46%	大買/
2022/06/10	33	167.17	38	167.84	168.50	-5	14,155	-0.04%
2022/06/09	30.1	158.50	37.2	160.23	164.50	-7.1	13,668	-0.05%
2022/06/08	37.1	154.42	46	155.25	156.50	-8.9	13,328	-0.07%
2022/06/07	14.2	146.80	8	147.13	147.00	6.2	12,870	0.05%
2022/06/06	17	148.44	10	148.40	147.00	7	12,717	0.06%
2022/06/02	21.1	159.34	19	153.95	152.00	2.1	12,513	0.02%
2022/06/01	48	164.52	43	165.98	165.00	5	12,187	0.04%
2022/05/31	8	157.50	16	156.88	156.50	-8	11,556	-0.07%
2022/05/30	66	155.57	51.3	156.08	156.50	14.8	11,610	0.13%
2022/05/27	16	147.59	48.4	147.88	152.50	-32.4	11,510	-0.28%
2022/05/26	61.3	141.01	210	140.95	139.00	-148.8	11,016	-1.35%	大賣/鉅額交易
2022/05/25	18	135.69	43.3	134.06	136.50	-25.3	10,389	-0.24%
2022/05/24	1.2	128.07	1	130.00	127.50	0.2	10,226	0.00%
2022/05/23	1.5	129.00	7.1	129.35	130.00	-5.6	10,234	-0.05%
2022/05/20	102	127.25	1	128.00	128.00	101	10,258	0.98%	大買/鉅額交易
2022/05/19	3.5	126.71	2.1	128.14	130.00	1.4	10,290	0.01%
2022/05/18	38.5	129.19	4	129.25	129.00	34.5	10,509	0.33%
2022/05/17	7	129.43	3	130.00	131.50	4	11,050	0.04%
2022/05/16	9.1	132.38	8.3	130.42	129.50	0.9	11,139	0.01%
2022/05/13	0	0.00	5	130.30	130.50	-5	11,084	-0.05%
2022/05/12	9.3	128.50	9	130.67	126.00	0.3	11,033	0.00%
2022/05/11	6	130.42	143	130.37	130.50	-137	10,955	-1.25%	大賣/鉅額交易
2022/05/10	7	125.29	13	124.65	128.50	-6	10,868	-0.06%
2022/05/09	4	123.63	4	123.50	122.50	0	10,857	0.00%
2022/05/06	120.2	124.32	10	125.35	127.00	110.2	10,826	1.02%	大買/鉅額交易
2022/05/05	10	132.95	32.3	135.85	129.00	-22.3	10,808	-0.21%
2022/05/04	3	130.33	0	0.00	129.50	3	10,562	0.03%
2022/05/03	5	130.20	1	131.00	130.50	4	10,533	0.04%
2022/04/29	9	130.56	114	130.92	129.50	-105	10,430	-1.01%	大賣/鉅額交易
2022/04/28	4	124.25	7.2	123.89	122.00	-3.2	10,221	-0.03%
2022/04/27	8	118.38	4	121.50	123.00	4	10,181	0.04%
2022/04/26	6.2	120.34	5	122.10	123.00	1.2	10,165	0.01%
2022/04/25	54	120.09	1	120.50	121.00	53	10,151	0.52%
2022/04/22	57	124.34	2	125.00	126.50	55	10,189	0.54%
2022/04/21	7	127.43	29	127.34	127.00	-22	10,365	-0.21%
2022/04/20	16	127.97	22	127.07	126.00	-6	10,455	-0.06%
2022/04/19	19.2	129.33	4	128.38	127.00	15.2	10,748	0.14%
2022/04/18	2	128.50	7	129.21	128.00	-5	10,787	-0.05%
2022/04/15	22	131.14	3	131.50	129.00	19	10,867	0.17%
2022/04/14	34	135.19	54	135.22	136.50	-20	10,851	-0.18%
2022/04/13	22	126.84	132	130.87	131.50	-110	10,840	-1.01%	大賣/鉅額交易
2022/04/12	106	123.49	3	123.67	124.00	103	10,949	0.94%	大買/鉅額交易
2022/04/11	14	127.89	119	127.71	126.00	-105	11,079	-0.95%	大賣/鉅額交易
2022/04/08	17	130.82	7	131.36	130.50	10	11,335	0.09%
2022/04/07	24	132.69	39	131.46	128.50	-15	12,489	-0.12%
2022/04/06	34	133.50	21.3	133.57	133.00	12.7	13,046	0.10%
2022/04/01	71	129.08	19	130.68	131.00	52	13,093	0.40%
2022/03/31	11.2	128.75	14	129.89	127.00	-2.8	13,150	-0.02%
2022/03/30	25	130.96	19	130.13	128.50	6	13,116	0.05%
2022/03/29	11	124.50	7	125.71	126.50	4	12,990	0.03%
2022/03/28	19	123.08	10	122.45	125.00	9	12,869	0.07%
2022/03/25	58.1	128.46	29.1	126.90	126.50	29	12,746	0.23%
2022/03/24	56.2	134.91	42	135.37	136.50	14.2	12,427	0.11%
2022/03/23	31.1	130.29	45.5	133.49	133.00	-14.4	12,120	-0.12%
2022/03/22	2	124.00	3	123.83	124.50	-1	11,520	-0.01%
2022/03/21	122.2	123.47	8	123.56	122.50	114.2	11,590	0.99%	大買/鉅額交易
2022/03/18	18.2	125.82	15.3	126.11	126.50	2.9	11,758	0.02%
2022/03/17	24.3	127.28	48.7	127.19	129.00	-24.4	11,634	-0.21%
2022/03/16	16.1	117.65	14.2	120.16	117.50	1.9	11,082	0.02%
2022/03/15	22	119.07	24	119.29	118.00	-2	10,879	-0.02%
2022/03/14	22.8	119.61	15	120.27	119.00	7.8	10,760	0.07%
2022/03/11	19	118.00	23.3	118.40	120.50	-4.3	10,544	-0.04%
2022/03/10	5	114.90	44.3	117.88	119.50	-39.3	10,381	-0.38%
2022/03/09	9.1	109.17	5	108.50	109.00	4.1	10,312	0.04%
2022/03/08	29.3	109.79	5	110.00	108.00	24.3	10,292	0.24%
2022/03/07	6	109.67	6	110.75	110.00	0	10,217	0.00%
2022/03/04	6.2	115.35	4	115.38	114.50	2.2	10,165	0.02%
2022/03/03	18	118.94	8	121.25	117.50	10	10,131	0.10%
2022/03/02	18.1	118.05	124.4	117.63	119.00	-106.3	9,904	-1.07%	大賣/鉅額交易
2022/03/01	2.4	115.66	12	115.71	116.50	-9.6	9,357	-0.10%
2022/02/25	4	109.50	3	107.67	106.00	1	9,276	0.01%
2022/02/24	3	109.66	7	109.21	107.50	-4	9,192	-0.04%
2022/02/23	3	108.84	1	108.00	110.00	2	9,169	0.02%
2022/02/22	3	107.83	8	108.56	108.50	-5	9,219	-0.05%
2022/02/21	5	113.00	2	112.50	112.00	3	9,299	0.03%
2022/02/18	7	114.57	12	115.25	116.50	-5	9,358	-0.05%
2022/02/17	22	114.66	77	117.12	114.50	-55	9,193	-0.60%
2022/02/16	6	109.42	21.1	109.32	110.50	-15.1	8,709	-0.17%
2022/02/15	2	101.75	2	102.50	100.50	0	8,620	0.00%
2022/02/14	4	98.98	2	98.95	98.20	2	8,615	0.02%
2022/02/11	2	101.25	1	101.50	101.50	1	8,628	0.01%
2022/02/10	8	102.88	5	101.50	101.50	3	8,653	0.03%
2022/02/09	7	104.14	4.1	104.63	104.00	2.9	8,699	0.03%
2022/02/08	3	101.17	2	100.75	101.00	1	8,774	0.01%
2022/02/07	11	100.04	11.1	100.88	101.00	-0.1	8,836	0.00%
2022/01/26	3.2	98.31	1	98.20	97.50	2.2	8,818	0.02%
2022/01/25	4	98.88	1	97.50	97.50	3	8,976	0.03%
2022/01/24	6.1	99.55	44	98.70	100.00	-38	9,049	-0.42%
2022/01/21	7	102.36	4	102.00	100.50	3	9,032	0.03%
2022/01/20	5	104.40	0.1	103.00	103.50	4.9	9,017	0.05%
2022/01/19	7	105.57	11	104.00	104.00	-4	9,011	-0.04%
2022/01/18	3	105.33	14.4	106.35	105.00	-11.4	9,003	-0.13%
2022/01/17	21	105.88	10	106.25	107.00	11	8,986	0.12%
2022/01/14	32	108.59	32.6	107.15	106.00	-0.6	8,905	-0.01%
2022/01/13	9	109.22	3	108.50	107.00	6	8,728	0.07%
2022/01/12	17	111.65	20.4	112.78	113.00	-3.4	8,614	-0.04%
2022/01/11	85	107.40	8	107.62	109.50	77	8,288	0.93%
2022/01/10	144	110.31	30.5	110.43	109.50	113.5	8,197	1.38%	大買/鉅額交易
2022/01/07	14.5	109.02	11	108.91	108.50	3.5	8,062	0.04%
2022/01/06	35	113.43	26.1	113.60	113.00	8.9	7,903	0.11%
2022/01/05	17.1	113.82	20	112.90	111.00	-2.9	7,499	-0.04%
2022/01/04	21.6	116.23	9	115.56	117.50	12.6	7,220	0.17%
2022/01/03	17.1	120.06	19	117.32	115.00	-1.9	6,971	-0.03%
2021/12/30	59	122.94	59.7	122.17	121.00	-0.7	6,606	-0.01%
2021/12/29	34	110.85	60.1	113.41	117.50	-26.1	5,374	-0.49%
2021/12/28	17	103.26	27.3	104.52	107.00	-10.3	4,631	-0.22%
2021/12/27	35.1	98.53	42	98.73	97.60	-6.9	4,301	-0.16%
2021/12/24	8	94.55	5	94.54	94.70	3	4,089	0.07%
2021/12/23	25	94.94	36	94.11	95.20	-11	4,008	-0.27%
2021/12/22	13	91.05	4	90.75	90.60	9	3,909	0.23%
2021/12/21	1	91.60	3	90.60	91.60	-2	3,918	-0.05%
2021/12/20	0	0.00	4	90.08	89.10	-4	3,924	-0.10%
2021/12/17	4	90.00	14	89.66	89.00	-10	3,952	-0.25%
2021/12/16	12	92.38	11	91.78	91.30	1	4,028	0.02%
2021/12/15	14	93.86	9	92.98	91.70	5	4,022	0.12%
2021/12/14	19.5	96.89	18	96.78	98.50	1.5	4,015	0.04%
2021/12/13	18	95.11	25.2	95.90	99.10	-7.2	3,715	-0.19%
2021/12/10	3	90.07	0	0.00	90.10	3	3,533	0.08%
2021/12/09	0	0.00	5	90.18	90.20	-5	3,520	-0.14%
2021/12/08	5	90.26	5	89.88	89.50	0	3,497	0.00%
2021/12/07	3	88.90	8	88.08	87.80	-5	3,439	-0.15%
2021/12/06	7	91.03	8	91.36	89.50	-1	3,410	-0.03%
2021/12/03	11	90.63	7	90.20	89.60	4	3,342	0.12%
2021/12/02	3	88.57	2	89.60	88.70	1	3,262	0.03%
2021/12/01	3	88.17	2	88.45	88.50	1	3,258	0.03%
2021/11/30	7	89.01	7.5	88.90	88.10	-0.5	3,278	-0.02%
2021/11/29	1	85.00	1	86.60	86.30	0	3,343	0.00%
2021/11/26	12	89.04	8	89.30	87.50	4	3,310	0.12%
2021/11/25	6	89.98	2	91.10	89.00	4	3,250	0.12%
2021/11/24	20	89.96	13	90.53	91.70	7	3,232	0.22%
2021/11/23	2	87.35	4	86.70	86.90	-2	3,225	-0.06%
2021/11/22	9	88.90	5	88.92	87.70	4	3,343	0.12%
2021/11/19	4	91.32	2	91.00	91.00	2	3,311	0.06%
2021/11/18	18.5	92.27	50	91.47	88.80	-31.5	3,220	-0.98%
2021/11/17	9	89.58	19	89.72	90.50	-10	3,066	-0.33%
2021/11/16	19	87.32	13	87.68	89.60	6	2,926	0.21%
2021/11/15	10	86.54	11	87.43	88.00	-1	2,818	-0.04%
2021/11/12	19	84.05	5	84.00	83.20	14	2,711	0.52%
2021/11/11	9	83.78	5	83.30	83.30	4	2,670	0.15%
2021/11/10	5	83.88	5	83.66	83.50	0	2,646	0.00%
2021/11/09	1	85.00	1	85.20	85.00	0	2,599	0.00%
2021/11/08	4	84.63	16	84.49	84.10	-12	2,556	-0.47%
2021/11/05	34	86.24	24	84.91	86.20	10	2,471	0.40%
2021/11/04	12	82.04	15	83.07	82.50	-3	2,307	-0.13%
2021/11/03	4	79.28	55	79.52	79.60	-51	2,218	-2.30%
2021/11/02	28	81.05	20	81.71	79.00	8	2,168	0.37%
2021/11/01	4	77.70	24	79.14	79.20	-20	1,991	-1.00%
2021/10/29	14	74.50	13	75.60	75.60	1	1,882	0.05%
2021/10/28	1	73.50	9.1	74.40	75.10	-8.1	1,848	-0.44%
2021/10/27	5	73.56	3	73.00	73.00	2	1,809	0.11%
2021/10/26	5	72.58	27	73.64	74.00	-22	1,772	-1.24%
2021/10/25	2	72.70	0	0.00	72.20	2	1,720	0.12%
2021/10/22	3	72.33	4	72.85	72.60	-1	1,715	-0.06%
2021/10/21	10	71.55	10	71.98	71.90	0	1,699	0.00%
2021/10/20	6	71.02	11	71.25	71.10	-5	1,659	-0.30%
2021/10/19	0	0.00	2	70.50	71.00	-2	1,658	-0.12%
2021/10/18	3	69.87	0	0.00	70.10	3	1,664	0.18%
2021/10/15	6	69.23	19	69.04	69.50	-13	1,650	-0.79%
2021/10/14	4	66.23	4	66.65	67.20	0	1,630	0.00%
2021/10/13	2	66.70	9	66.50	66.50	-7	1,623	-0.43%
2021/10/12	3	66.67	0	0.00	67.00	3	1,622	0.18%
2021/10/08	9	68.50	3	68.17	67.70	6	1,620	0.37%
2021/10/07	2.1	68.70	3	68.30	68.60	-0.9	1,632	-0.06%
2021/10/06	5.2	67.96	3.3	67.27	67.20	1.9	1,657	0.11%
2021/10/05	5	66.40	10	67.68	69.10	-5	1,661	-0.30%
2021/10/04	4	68.35	3	68.20	67.20	1	1,644	0.06%
2021/10/01	24	70.15	12	70.71	69.40	12	1,626	0.74%
2021/09/30	10	71.01	3	72.10	72.10	7	1,597	0.44%
2021/09/29	7	71.59	6	72.10	71.10	1	1,586	0.06%
2021/09/28	6	72.23	2	71.25	72.80	4	1,546	0.26%
2021/09/27	22	71.91	1	72.20	71.40	21	1,519	1.38%
2021/09/24	34	72.11	7	72.39	72.80	27	1,489	1.81%
2021/09/23	10	73.38	23	72.84	72.90	-13	1,435	-0.91%
2021/09/22	15	70.48	2	71.00	70.10	13	1,308	0.99%
2021/09/17	19	71.47	34	71.98	72.80	-15	1,241	-1.21%
2021/09/16	9	68.69	1	68.60	70.80	8	1,079	0.74%
2021/09/15	6	67.78	6	67.75	67.50	0	1,055	0.00%
2021/09/14	2	68.55	2	68.60	68.70	0	1,048	0.00%
2021/09/13	6	69.60	9	69.06	68.70	-3	1,044	-0.29%
2021/09/09	7	68.39	2	68.00	68.00	5	1,039	0.48%
2021/09/08	17	68.23	0	0.00	67.60	17	1,034	1.64%
2021/09/07	2	69.45	0	0.00	68.80	2	1,022	0.20%
2021/09/06	17	70.36	1.9	70.47	70.00	15.1	1,009	1.50%
2021/09/03	2	72.35	3	72.40	72.30	-1	972	-0.10%
2021/09/02	15.9	72.76	105	72.14	73.90	-89.1	928	-9.60%	大賣/
2021/09/01	0	0.00	38	71.30	71.30	-38	821	-4.62%
2021/08/31	1	71.00	2	70.65	70.80	-1	806	-0.12%
2021/08/30	1	70.80	2	70.90	70.90	-1	796	-0.13%
2021/08/27	63	70.59	4	71.15	70.20	59	736	8.01%
2021/08/26	12	69.98	17	69.78	70.90	-5	650	-0.77%
2021/08/25	5	68.16	1	68.20	67.80	4	496	0.81%
2021/08/24	1	64.30	0	0.00	64.30	1	475	0.21%
2021/08/19	2	63.60	0	0.00	63.40	2	476	0.42%
2021/08/18	5	63.62	0	0.00	64.40	5	474	1.05%
2021/08/16	3	65.10	0	0.00	65.30	3	470	0.64%
2021/08/13	3	65.80	0	0.00	65.70	3	468	0.64%
2021/08/11	50	65.70	0	0.00	65.60	50	469	10.66%
2021/08/06	3	67.60	3	69.00	67.70	0	492	0.00%
2021/08/05	4	68.30	6	68.27	68.60	-2	503	-0.40%
2021/08/04	4	69.05	5	68.40	69.30	-1	520	-0.19%
2021/08/02	5	68.50	0	0.00	68.50	5	537	0.93%
2021/07/29	1	65.50	0	0.00	65.40	1	530	0.19%
2021/07/28	3	65.50	0	0.00	65.30	3	536	0.56%
2021/07/26	1	69.00	0	0.00	69.40	1	542	0.18%
2021/07/22	0	0.00	5	71.00	70.60	-5	550	-0.91%
2021/07/19	0	0.00	1	70.30	70.10	-1	555	-0.18%
2021/07/16	0	0.00	4	70.55	70.40	-4	592	-0.67%
2021/07/15	4	70.50	21	70.16	70.40	-17	607	-2.80%
2021/07/14	3	70.60	2	71.69	70.80	1	663	0.15%
2021/07/13	3	71.97	55	70.71	71.50	-52	726	-7.15%
2021/07/12	0	0.00	18	69.14	69.30	-18	741	-2.43%
2021/07/09	0	67.70	0	0.00	67.10	0	737	0.00%
2021/07/08	21	67.87	3	67.50	67.50	18	752	2.39%
2021/07/06	0	0.00	6	67.80	67.60	-6	800	-0.75%
2021/07/05	1	67.50	0	0.00	67.30	1	831	0.12%
2021/07/01	3	67.60	0	0.00	67.10	3	905	0.33%
2021/06/30	0	0.00	4	68.40	68.00	-4	926	-0.43%
2021/06/29	0	0.00	25	68.21	68.40	-25	949	-2.63%
2021/06/28	2	68.45	6	67.83	68.20	-4	965	-0.41%
2021/06/25	1	68.30	4	68.50	68.10	-3	969	-0.31%
2021/06/24	0	0.00	7	67.24	67.80	-7	970	-0.72%
2021/06/23	0	0.00	2	66.20	66.90	-2	969	-0.21%
2021/06/22	0	0.00	3	66.20	65.80	-3	970	-0.31%
2021/06/21	2	65.80	3	66.20	65.60	-1	976	-0.10%
2021/06/18	0	0.00	10	66.78	67.10	-10	977	-1.02%
2021/06/17	0	0.00	3	66.40	66.40	-3	980	-0.31%
2021/06/16	0	0.00	6	66.68	66.20	-6	988	-0.61%
2021/06/15	0	0.00	8	66.90	66.70	-8	996	-0.80%
2021/06/11	0	0.00	14	66.24	66.50	-14	998	-1.40%
2021/06/10	0	0.00	9	65.59	65.60	-9	998	-0.90%
2021/06/09	3	65.30	18	65.24	65.40	-15	1,001	-1.50%
2021/06/07	2	64.10	21	64.81	65.00	-19	1,027	-1.85%
2021/06/04	0	0.00	26	65.70	65.30	-26	1,034	-2.51%
2021/06/03	0	0.00	21	65.00	65.00	-21	1,056	-1.99%
2021/06/02	2	65.00	3	64.50	64.70	-1	1,088	-0.09%
2021/06/01	0	0.00	25	65.04	65.40	-25	1,115	-2.24%
2021/05/31	1	64.60	0	0.00	64.50	1	1,173	0.09%
2021/05/28	10	64.30	1	64.00	64.20	9	1,217	0.74%
2021/05/27	1	63.30	10	63.52	63.40	-9	1,223	-0.74%
2021/05/26	0	0.00	2	63.60	63.80	-2	1,234	-0.16%
2021/05/25	0	0.00	1	64.00	63.70	-1	1,250	-0.08%
2021/05/21	0	0.00	1	62.20	62.40	-1	1,277	-0.08%
2021/05/19	1	61.60	4	62.00	61.80	-3	1,291	-0.23%
2021/05/18	1	62.00	4	60.45	62.40	-3	1,293	-0.23%
2021/05/17	9	58.61	2	58.80	58.50	7	1,291	0.54%
2021/05/14	0	0.00	2	62.40	61.50	-2	1,279	-0.16%
2021/05/13	4	60.40	5	61.20	61.90	-1	1,277	-0.08%
2021/05/12	4	63.25	11	62.19	61.90	-7	1,266	-0.55%
2021/05/11	5	66.06	2	65.60	65.50	3	1,246	0.24%
2021/05/10	1	68.30	0	0.00	68.20	1	1,234	0.08%
2021/05/07	2	68.45	9	68.11	68.80	-7	1,244	-0.56%
2021/05/06	42	68.67	5	69.00	68.10	37	1,244	2.97%
2021/05/05	11	68.05	1	68.10	68.50	10	1,245	0.80%
2021/05/04	11	68.39	0	0.00	69.40	11	1,245	0.88%
2021/05/03	4	70.90	1	70.60	70.80	3	1,231	0.24%
2021/04/29	4.1	73.04	1	72.90	72.50	3.1	1,224	0.25%
2021/04/28	8.1	73.80	1	73.90	74.40	7.1	1,217	0.58%
2021/04/27	6	74.35	0	0.00	74.10	6	1,232	0.49%
2021/04/26	5	75.26	1	75.00	75.00	4	1,244	0.32%
2021/04/23	1	75.20	0.1	75.20	75.20	0.9	1,258	0.07%
2021/04/22	13	77.19	4	75.31	74.90	9	1,289	0.70%
2021/04/21	6	77.92	2	78.10	78.30	4	1,282	0.31%
2021/04/20	5	79.28	9	78.17	77.40	-4	1,378	-0.29%
2021/04/19	7	79.27	9	77.33	78.50	-2	1,378	-0.15%
2021/04/16	15	75.05	9.3	75.21	75.20	5.7	1,368	0.42%
2021/04/15	1	71.90	2	73.40	73.70	-1	1,331	-0.08%
2021/04/14	7	70.97	5	70.72	71.50	2	1,326	0.15%
2021/04/13	5	73.68	3	73.50	72.60	2	1,332	0.15%
2021/04/12	3	73.97	0	0.00	74.00	3	1,322	0.23%
2021/04/09	14	73.50	6	73.17	73.00	8	1,302	0.61%
2021/04/08	0.3	73.08	14	73.11	74.80	-13.7	1,279	-1.07%
2021/04/07	1	71.40	6	72.52	71.50	-5	1,240	-0.40%
2021/04/06	2	71.70	5	72.30	71.70	-3	1,219	-0.25%
2021/04/01	0	0.00	9	72.33	72.10	-9	1,212	-0.74%
2021/03/31	2	72.00	10	71.58	71.60	-8	1,212	-0.66%
2021/03/30	0	0.00	2	70.40	70.70	-2	1,226	-0.16%
2021/03/26	5	69.48	0	0.00	69.50	5	1,366	0.37%
2021/03/22	5	68.68	1	69.20	69.00	4	1,565	0.26%
2021/03/19	9	69.30	1	70.00	69.20	8	1,563	0.51%
2021/03/17	1	69.60	14	70.21	69.60	-13	1,634	-0.80%
2021/03/16	1	70.50	2	70.00	70.30	-1	1,650	-0.06%
2021/03/15	2	69.65	0	0.00	70.00	2	1,669	0.12%
2021/03/12	1	70.50	0	0.00	69.80	1	1,733	0.06%
2021/03/11	6	70.22	0	0.00	70.20	6	1,755	0.34%
2021/03/10	11	70.87	0	0.00	70.70	11	1,761	0.62%
2021/03/09	5	70.68	6	71.97	71.30	-1	1,815	-0.06%
2021/03/08	2	72.40	2	72.20	71.90	0	1,799	0.00%
2021/03/05	1	72.10	2	71.55	71.80	-1	1,775	-0.06%
2021/03/04	7	71.29	20	71.76	71.40	-13	1,759	-0.74%
2021/03/03	1	68.70	69	70.31	69.80	-68	1,697	-4.01%
2021/03/02	7	68.87	0	0.00	67.90	7	1,651	0.42%
2021/02/26	5	69.40	0	0.00	69.00	5	1,643	0.30%
2021/02/25	10	68.94	0	0.00	69.40	10	1,633	0.61%
2021/02/24	5	69.22	4	70.50	68.80	1	1,620	0.06%
2021/02/23	4	68.10	1	68.90	69.10	3	1,598	0.19%
2021/02/22	1	69.00	1	68.50	68.60	0	1,587	0.00%
2021/02/19	1	66.90	6	67.47	67.70	-5	1,576	-0.32%
2021/02/18	4	66.35	2	66.85	67.00	2	1,572	0.13%
2021/02/17	1	66.30	0	0.00	66.20	1	1,571	0.06%
2021/02/05	0	0.00	1	65.00	64.90	-1	1,564	-0.06%
2021/02/04	3	64.33	0	0.00	64.30	3	1,562	0.19%
2021/02/03	1	64.40	0	0.00	64.10	1	1,560	0.06%
2021/02/02	10	64.58	0	0.00	64.50	10	1,558	0.64%
2021/02/01	1	63.40	0	0.00	64.20	1	1,557	0.06%
2021/01/29	18	64.92	1	64.30	64.20	17	1,551	1.10%
2021/01/28	0	0.00	6	66.47	66.20	-6	1,537	-0.39%
2021/01/27	15	67.13	5	67.00	67.30	10	1,533	0.65%
2021/01/26	2	66.70	4	66.60	66.90	-2	1,524	-0.13%
2021/01/25	6	66.37	0	0.00	66.50	6	1,518	0.40%
2021/01/22	0	0.00	5	66.38	66.90	-5	1,511	-0.33%
2021/01/21	55	66.41	0	0.00	66.70	55	1,503	3.66%
2021/01/20	17	66.56	1	67.40	66.30	16	1,493	1.07%
2021/01/19	68	69.42	29	69.32	68.40	39	1,473	2.65%
2021/01/18	14	69.38	0	0.00	69.00	14	1,452	0.96%
2021/01/15	9	71.76	5	72.54	71.10	4	1,429	0.28%
2021/01/14	7	71.11	13	71.71	72.40	-6	1,403	-0.43%
2021/01/13	17.1	72.09	55	72.26	71.60	-37.9	1,372	-2.76%
2021/01/12	5	70.06	7	69.56	68.60	-2	1,256	-0.16%
2021/01/11	3	69.20	18	68.72	69.70	-15	1,198	-1.25%
2021/01/08	0	0.00	2	66.20	66.50	-2	1,127	-0.18%
2021/01/07	3	65.60	0	0.00	65.40	3	1,110	0.27%
2021/01/06	3	66.00	1	67.20	65.40	2	1,099	0.18%
2021/01/05	1	66.30	0	0.00	66.50	1	1,074	0.09%
2021/01/04	1	66.60	4	66.35	66.70	-3	1,062	-0.28%
2020/12/31	2	66.30	0	0.00	66.40	2	1,049	0.19%
2020/12/30	2	66.30	1	66.20	66.20	1	1,038	0.10%
2020/12/29	1	65.40	3	65.47	65.10	-2	1,029	-0.19%
2020/12/28	10	65.40	0	0.00	65.20	10	1,019	0.98%
2020/12/25	0	0.00	4	66.40	66.00	-4	1,000	-0.40%
2020/12/24	4	66.55	2	66.40	66.00	2	973	0.21%
2020/12/23	7	66.63	11	66.68	66.40	-4	938	-0.43%
2020/12/22	60	66.82	14	68.01	65.90	46	895	5.14%
2020/12/21	8	66.86	18.3	67.26	66.50	-10.3	793	-1.30%
2020/12/18	18.3	66.30	31	66.40	66.80	-12.7	737	-1.72%
2020/12/17	5	65.26	4	66.20	64.90	1	660	0.15%
2020/12/16	2	65.00	4	65.75	66.10	-2	635	-0.31%
2020/12/15	3	64.10	0	0.00	63.90	3	588	0.51%
2020/12/14	6	64.62	5	65.06	65.10	1	581	0.17%
2020/12/11	8	63.95	1	64.50	64.00	7	538	1.30%
2020/12/10	15	63.93	1	63.30	63.30	14	495	2.83%
2020/12/09	2	64.70	0	0.00	65.00	2	473	0.42%
2020/12/08	24	64.99	3	65.03	65.00	21	451	4.65%
2020/12/07	63	64.63	0	0.00	64.70	63	382	16.49%
2020/12/04	7	63.73	1	63.60	63.80	6	349	1.71%
2020/12/03	11	63.25	70	63.25	63.60	-59	328	-17.93%
2020/11/30	1	62.00	2	62.35	61.70	-1	250	-0.40%
2020/11/24	0	0.00	1	60.70	60.30	-1	239	-0.42%
2020/11/23	1	60.80	1	60.70	60.90	0	237	0.00%
2020/11/20	0	0.00	5	60.14	60.20	-5	236	-2.11%
2020/11/13	8	59.60	0	0.00	59.50	8	254	3.15%
2020/11/12	16	59.65	0	0.00	59.60	16	256	6.24%
2020/11/11	4	59.90	0	0.00	59.80	4	255	1.56%
2020/11/09	2	58.70	0.6	59.30	59.30	1.4	256	0.54%
2020/11/04	3	58.30	0	0.00	58.20	3	265	1.13%
2020/11/03	6	58.50	0	0.00	58.40	6	267	2.24%
2020/10/30	3	58.77	0	0.00	58.50	3	280	1.07%
2020/10/27	20	59.20	0	0.00	59.20	20	291	6.86%
2020/10/26	10	59.57	0	0.00	59.50	10	292	3.42%
2020/10/22	4	59.23	0	0.00	60.30	4	332	1.20%
2020/10/20	1	59.80	0	0.00	59.90	1	354	0.28%
2020/10/15	1	60.10	0	0.00	60.00	1	391	0.26%
2020/10/12	1	60.50	3	60.30	60.30	-2	430	-0.46%
2020/10/08	3	61.00	0	0.00	60.90	3	460	0.65%
2020/10/06	2	61.30	0	0.00	61.30	2	601	0.33%
2020/09/29	10	60.20	0	0.00	60.00	10	700	1.43%
2020/09/24	12	60.08	0	0.00	59.80	12	824	1.46%
2020/09/23	13	61.35	0	0.00	61.30	13	824	1.58%
2020/09/18	10	63.40	0	0.00	63.40	10	823	1.21%
2020/09/16	1	62.80	0	0.00	62.70	1	837	0.12%
2020/09/15	0	0.00	1	62.80	62.60	-1	833	-0.12%
2020/09/04	0	0.00	2	62.50	62.60	-2	850	-0.24%
2020/09/01	2	63.70	0	0.00	63.70	2	854	0.23%
2020/08/31	7	63.50	0	0.00	64.00	7	860	0.81%
2020/08/24	0	0.00	50	62.00	62.30	-50	865	-5.78%
2020/08/21	1	61.30	0	0.00	61.90	1	867	0.12%
2020/08/20	1	60.50	0	0.00	60.80	1	867	0.12%
2020/08/14	0	0.00	1	63.60	63.60	-1	852	-0.12%
2020/08/11	2	63.10	0	0.00	63.00	2	852	0.23%
2020/08/10	0	0.00	1	63.20	63.40	-1	854	-0.12%
2020/07/30	0	0.00	1	65.30	65.30	-1	848	-0.12%
2020/07/29	1	64.40	0	0.00	64.40	1	852	0.12%
2020/07/28	51	65.20	1	68.10	64.30	50	853	5.86%
2020/07/27	3	66.40	7	66.69	66.00	-4	829	-0.48%
2020/07/24	0	0.00	1	65.50	65.30	-1	810	-0.12%
2020/07/17	0	0.00	2	65.60	65.70	-2	750	-0.27%
2020/07/16	1	65.50	0	0.00	65.50	1	743	0.13%
2020/07/15	2	66.80	0	0.00	66.00	2	731	0.27%
2020/07/14	3	68.40	2	69.05	67.80	1	719	0.14%
2020/07/13	1	69.10	11	69.72	70.30	-10	680	-1.47%
2020/07/10	5	66.24	6	66.58	65.80	-1	590	-0.17%
2020/07/09	0	0.00	1	63.40	63.00	-1	514	-0.19%
2020/07/06	1	65.00	7	64.00	64.00	-6	516	-1.16%
2020/07/03	0	0.00	56	65.95	66.20	-56	478	-11.71%
2020/07/02	0	0.00	1	62.20	62.50	-1	424	-0.24%
2020/06/30	0	0.00	1	62.00	61.90	-1	417	-0.24%
2020/06/24	1	61.60	0	0.00	61.80	1	421	0.24%
2020/06/23	0	0.00	10	60.30	62.00	-10	426	-2.34%
2020/06/19	2	60.00	0	0.00	59.70	2	431	0.46%
2020/06/18	1	60.20	0	0.00	60.50	1	430	0.23%
2020/06/17	1	60.60	0	0.00	60.70	1	432	0.23%
2020/06/12	10	59.20	0	0.00	60.10	10	452	2.21%
2020/06/11	1	60.50	0	0.00	60.30	1	455	0.22%
2020/06/09	3	61.67	10	61.79	62.00	-7	467	-1.50%
2020/06/05	2	61.20	0	0.00	61.80	2	485	0.41%
2020/06/03	2	61.10	0	0.00	61.10	2	505	0.40%
2020/06/02	2	60.40	0	0.00	60.50	2	503	0.40%
2020/05/28	3	61.40	0	0.00	60.70	3	504	0.60%
2020/05/27	2	60.90	0	0.00	60.50	2	505	0.40%
2020/05/26	3	61.00	1	61.10	61.00	2	508	0.39%
2020/05/21	0	0.00	4	60.10	60.40	-4	506	-0.79%
2020/05/20	1	60.00	0	0.00	60.00	1	505	0.20%
2020/05/18	0	0.00	2	60.60	60.40	-2	500	-0.40%
2020/05/13	2	60.10	0	0.00	60.30	2	491	0.41%
2020/05/12	0	0.00	1	60.30	60.30	-1	494	-0.20%
2020/05/11	0	0.00	5	59.90	61.00	-5	494	-1.01%
2020/05/07	0	0.00	1	59.20	59.30	-1	485	-0.21%
2020/05/06	1	59.10	0	0.00	58.70	1	489	0.20%
2020/05/05	5	58.80	0	0.00	59.20	5	483	1.03%
2020/04/30	1	58.80	1	58.50	58.90	0	474	0.00%
2020/04/28	0	0.00	1	57.10	57.00	-1	461	-0.22%
2020/04/27	1	56.60	0	0.00	56.80	1	479	0.21%
2020/04/24	0	0.00	3	56.03	55.90	-3	482	-0.62%
2020/04/23	0	0.00	1	56.20	56.00	-1	484	-0.21%
2020/04/22	0	0.00	1	56.20	56.00	-1	483	-0.21%
2020/04/21	2	55.95	0	0.00	55.70	2	480	0.42%
2020/04/20	0	0.00	3	57.50	57.40	-3	477	-0.63%
2020/04/17	0	0.00	1	58.00	57.40	-1	474	-0.21%
2020/04/16	3	56.20	1	56.20	56.10	2	461	0.43%
2020/04/13	1	54.90	5	54.84	54.80	-4	467	-0.86%
2020/04/10	2	54.80	10	54.81	55.40	-8	467	-1.71%
2020/04/09	1	54.40	0	0.00	54.30	1	468	0.21%
2020/04/08	6	52.97	0	0.00	53.90	6	458	1.31%
2020/03/30	2	50.90	0	0.00	51.10	2	463	0.43%
2020/03/26	0	0.00	3	50.50	51.20	-3	461	-0.65%
2020/03/24	0	0.00	1	50.50	50.20	-1	495	-0.20%
2020/03/20	0	0.00	5	50.30	50.60	-5	512	-0.98%
2020/03/19	3	47.57	0	0.00	47.00	3	511	0.59%
2020/03/13	5	50.40	0	0.00	52.80	5	547	0.91%
2020/03/12	7	55.33	1	54.90	54.90	6	541	1.11%
2020/03/10	56	57.25	0	0.00	58.20	56	546	10.25%
2020/03/09	3	59.43	1	59.70	59.00	2	533	0.37%
2020/03/05	1	61.60	1	61.50	61.40	0	545	0.00%
2020/03/02	1	60.70	0	0.00	60.70	1	542	0.18%
2020/02/26	1	63.30	0	0.00	63.30	1	551	0.18%
2020/02/24	4	63.18	0	0.00	63.10	4	550	0.73%
2020/02/19	1	63.50	0	0.00	63.70	1	553	0.18%
2020/02/14	2	63.70	0	0.00	63.60	2	576	0.35%
2020/02/06	0	0.00	2	64.20	64.10	-2	620	-0.32%
2020/02/03	0	0.00	3	62.37	62.40	-3	688	-0.44%
2020/01/31	0	0.00	3	63.80	64.00	-3	691	-0.43%
2020/01/20	2	65.60	0	0.00	65.50	2	704	0.28%
2020/01/09	1	65.70	1	66.20	65.60	0	937	0.00%
2020/01/08	3	65.77	0	0.00	65.50	3	938	0.32%
2020/01/07	1	66.60	0	0.00	66.80	1	938	0.11%
2020/01/06	2	66.90	0	0.00	66.90	2	955	0.21%
2020/01/03	1	67.50	5	68.10	67.40	-4	956	-0.42%
2019/12/30	0	0.00	1	68.80	68.60	-1	964	-0.10%
2019/12/25	4	69.40	1	69.90	69.30	3	962	0.31%
2019/12/20	0	0.00	1	70.00	69.60	-1	948	-0.11%
2019/12/19	1	72.00	3	71.90	70.80	-2	943	-0.21%
2019/12/18	0	0.00	4	70.53	70.40	-4	909	-0.44%
2019/12/17	5	70.50	7	70.29	70.00	-2	906	-0.22%
2019/12/16	5	69.52	10	69.30	69.50	-5	908	-0.55%
2019/12/13	3	70.57	0	0.00	68.90	3	906	0.33%
2019/12/12	13	70.27	1	69.60	70.30	12	888	1.35%
2019/12/11	3	68.00	1	68.00	68.00	2	842	0.24%
2019/12/09	0	0.00	1	68.50	68.10	-1	838	-0.12%
2019/12/06	4	68.45	3	68.60	68.40	1	834	0.12%
2019/12/05	8	69.13	0	0.00	69.20	8	827	0.97%
2019/12/03	1	67.80	4	68.13	68.70	-3	809	-0.37%
2019/12/02	0	0.00	1	65.70	67.80	-1	796	-0.13%
2019/11/29	0	0.00	2	66.70	66.50	-2	801	-0.25%
2019/11/27	3	68.07	0	0.00	67.60	3	817	0.37%
2019/11/25	3	67.40	0	0.00	67.40	3	821	0.37%
2019/11/20	1	66.60	0	0.00	66.60	1	835	0.12%
2019/11/18	0	0.00	1	67.50	67.30	-1	846	-0.12%
2019/11/14	3	66.90	1	67.90	66.40	2	887	0.23%
2019/11/11	1	69.80	0	0.00	68.50	1	857	0.12%
2019/11/08	2	70.30	1	70.60	71.00	1	844	0.12%
2019/11/07	1	70.00	2	70.60	70.60	-1	837	-0.12%
2019/11/06	0	0.00	5	71.50	70.60	-5	826	-0.60%
2019/11/04	0	0.00	2	71.40	72.00	-2	802	-0.25%
2019/11/01	1	68.60	5	70.00	71.10	-4	777	-0.51%
2019/10/31	0	0.00	2	68.90	68.70	-2	740	-0.27%
2019/10/29	1	71.90	0	0.00	70.40	1	723	0.14%
2019/10/28	1	70.50	0	0.00	70.50	1	704	0.14%
2019/10/25	4	71.13	0	0.00	70.50	4	699	0.57%
2019/10/23	0	0.00	2	72.75	72.40	-2	669	-0.30%
2019/10/22	1	73.00	5	72.88	73.20	-4	649	-0.62%
2019/10/21	1	70.00	0	0.00	70.10	1	597	0.17%
2019/10/18	2	70.80	8	70.78	70.60	-6	584	-1.03%
2019/10/17	1	68.40	4	68.20	69.70	-3	509	-0.59%
2019/10/16	1	65.50	0	0.00	65.50	1	450	0.22%
2019/10/15	0	0.00	2	65.20	65.50	-2	443	-0.45%
2019/10/14	6	64.72	7	65.03	65.50	-1	432	-0.23%
2019/10/08	0	0.00	1	63.20	63.50	-1	401	-0.25%
2019/10/04	4	62.65	0	0.00	62.50	4	377	1.06%
2019/10/01	0	0.00	1	62.40	62.40	-1	368	-0.27%
2019/09/26	0	0.00	2	61.40	61.40	-2	361	-0.55%
2019/09/20	3	61.80	1	61.60	61.80	2	360	0.55%
2019/09/19	1	61.40	1	61.30	60.90	0	351	0.00%
2019/09/17	1	60.00	3	60.20	60.00	-2	336	-0.60%
2019/09/12	0	0.00	10	59.70	59.90	-10	339	-2.94%
2019/09/05	0	0.00	5	59.60	59.60	-5	336	-1.49%
2019/09/04	0	0.00	10	59.50	59.10	-10	330	-3.02%
2019/09/03	0	0.00	1	58.60	59.00	-1	323	-0.31%
2019/08/30	0	0.00	4	57.90	56.60	-4	305	-1.31%
2019/08/29	7	57.30	0	0.00	56.60	7	287	2.43%
2019/08/28	10	58.40	0	0.00	58.60	10	270	3.70%
2019/08/26	1	58.40	0	0.00	58.60	1	267	0.37%
2019/08/23	13	58.78	0	0.00	59.00	13	262	4.95%
2019/08/21	0	0.00	1	61.50	60.60	-1	238	-0.42%
2019/08/20	0	0.00	12	62.45	61.00	-12	229	-5.23%
2019/08/19	0	0.00	1	60.60	60.90	-1	199	-0.50%
2019/08/16	0	0.00	1	59.20	59.10	-1	182	-0.55%
2019/08/14	0	0.00	2	58.00	58.00	-2	176	-1.13%
2019/08/13	0	0.00	1	56.90	56.90	-1	177	-0.56%
2019/08/06	3	56.47	0	0.00	57.50	3	184	1.62%
2019/08/05	0	0.00	7	57.47	57.30	-7	189	-3.69%
2019/07/31	1	58.70	1	59.00	58.90	0	194	0.00%
2019/07/29	0	0.00	1	60.40	60.50	-1	202	-0.49%
2019/07/25	0	0.00	3	59.00	59.20	-3	197	-1.52%
2019/07/11	10	58.60	0	0.00	58.80	10	246	4.06%
2019/07/05	0	0.00	1	59.00	58.80	-1	251	-0.40%
2019/07/03	0	0.00	2	58.50	58.30	-2	251	-0.80%
2019/07/02	3	61.30	0	0.00	61.20	3	247	1.21%
2019/06/21	0	0.00	1	60.50	60.50	-1	243	-0.41%
2019/06/11	1	59.10	0	0.00	59.20	1	269	0.37%
2019/06/06	1	58.90	0	0.00	59.00	1	294	0.34%
2019/06/05	0	0.00	1	59.30	59.10	-1	297	-0.34%
2019/06/03	0	0.00	1	59.10	59.10	-1	304	-0.33%
2019/05/31	2	59.75	1	59.60	59.70	1	308	0.32%
2019/05/30	1	58.90	0	0.00	58.90	1	315	0.32%
2019/05/27	0	0.00	2	58.80	59.20	-2	345	-0.58%
2019/05/24	1	58.60	0	0.00	58.60	1	347	0.29%
2019/05/23	1	58.20	0	0.00	58.10	1	348	0.29%
2019/05/22	1	58.80	0	0.00	58.80	1	351	0.28%
2019/05/17	3	58.07	0	0.00	57.90	3	372	0.81%
2019/05/16	0	0.00	2	59.60	59.00	-2	380	-0.53%
2019/05/14	1	57.20	0	0.00	58.80	1	396	0.25%
2019/05/13	1	58.80	0	0.00	58.70	1	397	0.25%
2019/05/10	0	0.00	3	60.60	60.60	-3	396	-0.76%
2019/05/07	1	60.10	0	0.00	61.10	1	400	0.25%
2019/05/06	1	61.50	0	0.00	61.60	1	392	0.26%
2019/05/03	1	62.50	0	0.00	62.70	1	389	0.26%
2019/04/30	0	0.00	2	62.00	61.70	-2	389	-0.51%
2019/04/29	0	0.00	1	62.10	61.80	-1	390	-0.26%
2019/04/25	1	63.20	7	63.30	63.80	-6	375	-1.60%
2019/04/24	0	0.00	1	62.30	62.50	-1	354	-0.28%
2019/04/11	1	60.50	0	0.00	60.50	1	344	0.29%
2019/04/08	1	61.80	0	0.00	61.80	1	341	0.29%
2019/04/03	0	0.00	2	62.25	62.10	-2	339	-0.59%
2019/04/01	0	0.00	1	61.80	61.60	-1	332	-0.30%
2019/03/27	1	61.20	0	0.00	61.20	1	336	0.30%
2019/03/25	4	61.08	0	0.00	60.70	4	377	1.06%
2019/03/21	1	61.60	0	0.00	61.70	1	379	0.26%
2019/03/14	4	61.40	1	61.80	61.30	3	372	0.81%
2019/03/13	1	62.30	3	62.60	62.30	-2	364	-0.55%
2019/03/11	0	0.00	1	60.20	60.00	-1	348	-0.29%
2019/03/08	1	59.00	0	0.00	60.00	1	357	0.28%
2019/03/07	1	59.70	1	60.00	59.70	0	373	0.00%
2019/03/06	1	60.00	0	0.00	59.90	1	376	0.27%
2019/02/27	0	0.00	1	60.70	60.90	-1	366	-0.27%
2019/02/22	0	0.00	10	59.68	59.30	-10	352	-2.84%
2019/02/21	3	59.70	0	0.00	59.60	3	352	0.85%
2019/02/15	4	59.30	5	58.70	58.80	-1	333	-0.30%
2019/02/14	1	58.20	2	58.45	58.40	-1	325	-0.31%
2019/02/13	2	57.30	3	57.80	58.00	-1	318	-0.31%
2019/02/12	3	57.00	0	0.00	57.10	3	313	0.96%
2019/01/29	1	57.20	0	0.00	57.10	1	307	0.33%
2019/01/14	2	57.50	0	0.00	57.50	2	342	0.58%
2019/01/11	1	57.80	0	0.00	57.90	1	347	0.29%
2019/01/10	1	58.00	2	58.20	57.70	-1	348	-0.29%
2019/01/09	1	57.90	0	0.00	57.90	1	350	0.29%
2019/01/04	2	56.30	0	0.00	56.70	2	366	0.55%
2019/01/03	0	0.00	1	58.90	57.70	-1	374	-0.27%
2019/01/02	0	0.00	1	58.80	58.10	-1	375	-0.27%
2018/12/28	1	58.00	0	0.00	58.00	1	374	0.27%
2018/12/25	4	57.88	0	0.00	58.20	4	378	1.06%
2018/12/20	1	58.60	0	0.00	58.60	1	374	0.27%
2018/12/18	1	61.10	7	60.83	60.00	-6	356	-1.68%
2018/12/17	0	0.00	1	57.50	58.70	-1	328	-0.30%
2018/12/14	0	0.00	0	56.70	56.90	0	320	0.00%
2018/12/10	1	55.00	0	0.00	55.10	1	321	0.31%
2018/12/07	1	56.00	0	0.00	56.00	1	320	0.31%
2018/12/05	2	56.70	1	56.30	57.10	1	317	0.31%
2018/11/30	1	55.10	0	0.00	55.10	1	308	0.32%
2018/11/28	3	54.60	0	0.00	54.50	3	289	1.04%
2018/11/27	1	54.10	1	53.70	54.10	0	286	0.00%
2018/11/07	0	0.00	1	54.00	53.90	-1	274	-0.36%
2018/11/06	1	53.30	0	0.00	53.50	1	282	0.35%
2018/11/02	2	53.50	1	53.40	53.50	1	282	0.35%
2018/10/31	1	52.80	1	52.90	52.90	0	281	0.00%
2018/10/29	1	50.30	0	0.00	50.30	1	277	0.36%
2018/10/26	1	51.80	0	0.00	50.40	1	273	0.37%
2018/10/25	3	52.90	0	0.00	51.90	3	266	1.12%
2018/10/24	5	55.20	0	0.00	55.00	5	264	1.89%
2018/10/22	8	57.43	0	0.00	57.50	8	263	3.04%
2018/10/18	1	56.40	0	0.00	56.50	1	278	0.36%
2018/10/16	5	56.76	0	0.00	57.20	5	305	1.64%
2018/10/12	1	57.10	0	0.00	58.60	1	351	0.28%
2018/10/11	4	58.70	0	0.00	58.50	4	346	1.16%
2018/10/09	2	62.95	0	0.00	63.10	2	339	0.59%
2018/10/03	3	66.03	0	0.00	66.00	3	365	0.82%
2018/10/02	2	66.50	0	0.00	66.40	2	374	0.53%
2018/09/27	0	0.00	5	66.80	66.30	-5	406	-1.23%
2018/09/25	10	66.90	0	0.00	66.90	10	422	2.37%
2018/09/13	0	0.00	1	63.40	63.90	-1	470	-0.21%
2018/09/07	2	65.00	2	65.00	64.80	0	482	0.00%
2018/09/05	0	0.00	3	66.70	66.20	-3	483	-0.62%
2018/09/03	3	64.70	0	0.00	64.80	3	483	0.62%
2018/08/27	0	0.00	1	65.00	65.40	-1	504	-0.20%
2018/08/14	6	66.37	0	0.00	66.50	6	526	1.14%
2018/08/13	6	66.50	0	0.00	66.00	6	525	1.14%
2018/08/10	0	0.00	2	68.20	67.60	-2	522	-0.38%
2018/08/09	2	68.30	0	0.00	68.50	2	524	0.38%
2018/08/07	2	68.30	0	0.00	69.00	2	536	0.37%
2018/08/06	3	69.00	0	0.00	69.30	3	538	0.56%
2018/08/03	3	68.97	0	0.00	69.30	3	542	0.55%
2018/08/01	0	0.00	1	69.90	69.50	-1	547	-0.18%
2018/07/31	1	69.10	1	70.10	68.80	0	548	0.00%
2018/07/25	0	0.00	1	70.00	69.90	-1	575	-0.17%
2018/07/24	1	69.80	1	69.70	69.70	0	576	0.00%
2018/07/23	4	69.68	3	69.23	69.10	1	574	0.17%
2018/07/20	5	69.14	6	69.20	68.20	-1	557	-0.18%
2018/07/19	0	0.00	1	65.30	65.70	-1	517	-0.19%
2018/07/17	1	65.10	0	0.00	65.00	1	535	0.19%
2018/07/16	1	65.70	0	0.00	65.80	1	541	0.18%
2018/07/12	1	62.80	0	0.00	63.40	1	557	0.18%
2018/07/11	3	61.90	0	0.00	61.90	3	562	0.53%
2018/07/09	6	62.10	0	0.00	62.00	6	653	0.92%
2018/07/06	0	0.00	2	64.30	62.60	-2	660	-0.30%
2018/07/04	3	66.00	0	0.00	66.00	3	647	0.46%
2018/07/03	1	67.50	0	0.00	67.60	1	646	0.15%
2018/07/02	6	70.78	0	0.00	70.70	6	657	0.91%
2018/06/27	0	0.00	2	72.70	72.10	-2	642	-0.31%
2018/06/14	1	74.30	0	0.00	74.20	1	654	0.15%
2018/06/12	1	74.80	0	0.00	74.80	1	660	0.15%
2018/06/06	2	75.55	0	0.00	76.00	2	664	0.30%
2018/05/30	5	74.80	1	74.90	74.90	4	665	0.60%
2018/05/25	0	0.00	6	75.48	75.40	-6	686	-0.87%
2018/05/23	3	74.50	0	0.00	74.30	3	693	0.43%
2018/05/21	1	74.80	0	0.00	75.00	1	705	0.14%
2018/05/18	5	74.50	0	0.00	74.10	5	708	0.71%
2018/05/16	0	0.00	1	75.30	75.10	-1	717	-0.14%
2018/05/04	1	73.90	0	0.00	74.40	1	772	0.13%
2018/05/03	6	74.87	1	74.40	74.10	5	766	0.65%
2018/05/02	1	76.60	0	0.00	76.10	1	747	0.13%
2018/04/30	1	77.60	0	0.00	77.40	1	738	0.14%
2018/04/27	1	76.30	0	0.00	77.00	1	731	0.14%
2018/04/26	0	0.00	1	77.20	77.30	-1	734	-0.14%
2018/04/23	2	79.20	0	0.00	78.50	2	734	0.27%
2018/04/18	0	0.00	1	83.00	82.40	-1	719	-0.14%
2018/04/16	0	0.00	3	83.30	83.00	-3	698	-0.43%
2018/04/13	2	82.20	11	83.48	83.10	-9	675	-1.33%
2018/04/12	0	0.00	3	79.67	79.80	-3	607	-0.49%
2018/04/11	7	78.63	6	78.70	78.30	1	597	0.17%
2018/04/09	3	79.33	0	0.00	78.50	3	613	0.49%
2018/03/31	0	0.00	3	77.30	78.00	-3	621	-0.48%
2018/03/29	1	75.20	1	75.80	75.30	0	631	0.00%
2018/03/28	0	0.00	9	75.82	75.50	-9	639	-1.41%
2018/03/26	1	75.90	0	0.00	76.40	1	738	0.14%
2018/03/23	3	76.40	0	0.00	75.80	3	760	0.39%
2018/03/22	2	77.60	1	77.60	77.50	1	755	0.13%
2018/03/15	1	80.60	0	0.00	80.50	1	762	0.13%
2018/03/14	1	79.00	0	0.00	80.20	1	767	0.13%
2018/03/12	1	79.00	0	0.00	78.70	1	812	0.12%
2018/03/05	5	78.30	0	0.00	78.40	5	999	0.50%
2018/02/22	1	81.50	1	80.40	80.20	0	1,350	0.00%
2018/02/09	5	75.00	0	0.00	76.90	5	1,481	0.34%
2018/02/08	1	79.00	0	0.00	78.60	1	1,487	0.07%
2018/02/07	2	78.80	1	78.50	78.80	1	1,490	0.07%
2018/02/06	1	76.30	0.2	83.90	77.00	0.8	1,477	0.05%
2018/02/05	1	81.90	0	0.00	82.10	1	1,456	0.07%
2018/02/02	0	0.00	1	82.90	83.90	-1	1,448	-0.07%
2018/02/01	0	0.00	1	82.00	82.00	-1	1,441	-0.07%
2018/01/31	1	81.30	0	0.00	81.20	1	1,440	0.07%
2018/01/24	0	0.00	1.3	83.53	83.50	-1.3	1,444	-0.09%
2018/01/23	0	0.00	1	83.20	83.80	-1	1,446	-0.07%
2018/01/22	2	84.10	0	0.00	84.10	2	1,448	0.14%
2018/01/19	0	0.00	1	82.60	82.40	-1	1,450	-0.07%
2018/01/18	8	83.39	1	83.30	82.90	7	1,448	0.48%
2018/01/17	0	0.00	2	83.80	83.40	-2	1,441	-0.14%
2018/01/16	2	84.25	0	0.00	84.20	2	1,442	0.14%
2018/01/10	1	83.60	0	0.00	82.70	1	1,443	0.07%
2018/01/09	1	83.70	0	0.00	83.20	1	1,444	0.07%
2018/01/05	0	0.00	1	84.70	84.70	-1	1,457	-0.07%
2018/01/03	1	85.80	0	0.00	85.40	1	1,492	0.07%
2018/01/02	1	86.00	0	0.00	85.30	1	1,487	0.07%