辛耘 (3583)-元大-中壢券商分點個股進出

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

辛耘

(3583)

可現股當沖

股價
346.5
漲跌
▼16.5
漲幅
-4.55%
成交量
9,542張
產業
上市半導體類股
462人加入追蹤

立即追蹤
本地時間:14:30

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

辛耘 (3583)籌碼相關－元大-中壢券商分點個股進出

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

元大-中壢券商分點個股進出
元大-中壢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
2024/04/18	127.8	348.87	124.2	356.18	346.50	3.5	8,018	0.04%	大買/大賣/
2024/04/17	106.8	361.15	109.8	354.60	363.00	-3	7,899	-0.04%	大買/大賣/
2024/04/16	67.4	338.88	67.2	330.82	340.00	0.2	7,750	0.00%
2024/04/15	9.1	345.96	7	346.00	341.00	2.1	7,646	0.03%
2024/04/12	15	349.21	10	348.90	341.00	5	7,539	0.07%
2024/04/11	2.4	341.20	10.1	342.81	337.00	-7.6	7,412	-0.10%
2024/04/10	4	352.62	2.2	359.88	341.00	1.8	7,350	0.02%
2024/04/09	34.8	368.06	16.7	363.84	354.00	18.1	7,244	0.25%
2024/04/08	135.2	365.56	136.9	367.31	364.50	-1.8	7,095	-0.02%	大買/大賣/
2024/04/03	152.2	373.87	163.1	364.01	380.50	-10.9	6,932	-0.16%	大買/大賣/
2024/04/02	61	337.46	68.1	329.81	347.00	-7.1	6,559	-0.11%
2024/04/01	74.1	316.88	73	314.95	315.50	1.1	6,367	0.02%
2024/03/29	69.1	302.46	70.3	305.31	302.00	-1.2	6,182	-0.02%
2024/03/28	183	310.90	180.7	315.08	309.00	2.3	6,076	0.04%	大買/大賣/
2024/03/27	110.9	307.80	112.7	297.01	317.50	-1.7	5,884	-0.03%	大買/大賣/
2024/03/26	108.1	305.52	110.5	295.47	291.50	-2.5	5,624	-0.04%	大買/大賣/
2024/03/25	103.4	297.03	106	292.27	298.50	-2.6	5,383	-0.05%	大買/大賣/
2024/03/22	26	286.75	23	283.76	287.00	3	5,235	0.06%
2024/03/21	35.1	282.90	34.1	283.11	283.00	1	5,149	0.02%
2024/03/20	76.2	278.58	61	283.52	277.50	15.2	5,097	0.30%
2024/03/19	124.1	290.13	120	292.28	290.00	4.1	5,006	0.08%	大買/大賣/
2024/03/18	22	276.07	25.2	280.22	287.00	-3.2	4,838	-0.07%
2024/03/15	80	266.82	80	271.71	266.00	0	4,686	0.00%
2024/03/14	56.1	264.40	54	266.26	265.00	2.1	4,636	0.05%
2024/03/13	75.3	275.72	77.2	277.52	276.00	-1.9	4,564	-0.04%
2024/03/12	55	284.81	48.2	282.65	285.00	6.8	4,482	0.15%
2024/03/11	23	280.48	40.5	279.25	280.50	-17.5	4,413	-0.40%
2024/03/08	68.2	264.53	75.1	284.44	263.50	-6.9	4,295	-0.16%
2024/03/07	176.4	285.40	242	286.26	285.00	-65.6	4,173	-1.57%	大買/大賣/
2024/03/06	43	289.02	43.9	282.10	288.00	-0.9	4,103	-0.02%
2024/03/05	112.3	275.73	40	273.13	275.00	72.3	4,037	1.79%	大買/
2024/03/04	67.1	269.80	76	275.97	268.00	-8.9	3,969	-0.23%
2024/03/01	50	268.47	33	267.52	268.00	17	3,909	0.44%
2024/02/29	13.1	264.81	8.4	265.26	267.00	4.7	3,965	0.12%
2024/02/27	100.5	267.87	101.8	284.61	266.50	-1.2	3,944	-0.03%	大賣/
2024/02/26	159.5	289.64	295.7	281.98	293.50	-136.2	3,840	-3.55%	大買/大賣/鉅額交易
2024/02/23	24.2	273.31	39	267.57	278.50	-14.7	3,611	-0.41%
2024/02/22	173	253.39	52.1	247.62	253.50	120.9	3,588	3.37%	大買/鉅額交易
2024/02/21	37	239.86	42	239.32	239.50	-5	3,407	-0.15%
2024/02/20	30	243.68	24	246.65	242.00	6	3,351	0.18%
2024/02/19	31	242.69	32.3	244.81	242.50	-1.3	3,278	-0.04%
2024/02/16	109.2	247.86	103	248.20	247.50	6.2	3,224	0.19%	大買/大賣/
2024/02/15	62.4	237.01	93.6	230.90	243.50	-31.2	3,086	-1.01%
2024/02/05	6	221.00	10	217.21	221.50	-4	2,926	-0.14%
2024/02/02	5	219.70	3	220.00	219.50	2	2,911	0.07%
2024/02/01	4	218.50	3	214.67	218.50	1	2,900	0.03%
2024/01/31	22	216.66	21	220.52	215.50	1	2,895	0.03%
2024/01/30	5	220.00	6	219.67	220.00	-1	2,862	-0.03%
2024/01/29	1	217.00	0	0.00	218.50	1	2,858	0.03%
2024/01/26	7	212.29	5	213.00	210.50	2	2,845	0.07%
2024/01/25	15	217.14	17	222.76	216.00	-2	2,840	-0.07%
2024/01/24	36	220.49	29	222.69	219.00	7	2,811	0.25%
2024/01/23	14	219.86	24	217.65	220.00	-10	2,763	-0.36%
2024/01/22	30	221.00	30.1	219.84	221.00	-0.1	2,733	0.00%
2024/01/19	41	214.06	39	217.47	212.50	2	2,655	0.07%
2024/01/18	24	209.21	27	210.69	209.50	-3	2,583	-0.12%
2024/01/17	45	215.89	45	220.17	214.50	0	2,582	0.00%
2024/01/16	12	217.04	15	216.20	217.00	-3	2,515	-0.12%
2024/01/15	5.1	213.60	4	212.50	214.00	1.1	2,513	0.04%
2024/01/12	3	210.50	7	208.71	210.50	-4	2,602	-0.15%
2024/01/11	11	208.55	12	206.00	210.00	-1	2,611	-0.04%
2024/01/10	36	206.54	38.1	210.04	206.00	-2.1	2,612	-0.08%
2024/01/09	2	201.75	2	204.00	202.00	0	2,555	0.00%
2024/01/08	2	197.51	2	198.50	197.50	0	2,572	0.00%
2024/01/05	6.5	199.84	3.2	201.90	199.50	3.3	2,608	0.13%
2024/01/04	2	207.00	0	0.00	206.50	2	2,626	0.08%
2024/01/02	7	209.64	5	212.20	210.50	2	2,688	0.08%
2023/12/29	1	210.50	0	0.00	214.00	1	2,702	0.04%
2023/12/28	3.1	212.66	2	211.00	213.00	1.1	2,713	0.04%
2023/12/27	11.1	211.54	3	210.83	211.00	8.1	2,773	0.29%
2023/12/26	5.1	206.50	3	206.17	206.50	2.1	2,864	0.07%
2023/12/25	0	208.00	0	0.00	207.50	0	2,891	0.00%
2023/12/22	1.2	207.69	1	209.00	206.50	0.2	2,902	0.01%
2023/12/21	2.4	207.37	4	209.38	207.50	-1.6	2,920	-0.06%
2023/12/20	4	213.51	5	216.20	213.50	-1	2,992	-0.03%
2023/12/19	4	216.63	0	217.00	217.50	4	3,003	0.13%
2023/12/15	4	212.50	4	214.25	212.50	0	3,031	0.00%
2023/12/14	0	214.00	1	215.00	213.50	-1	3,074	-0.03%
2023/12/13	14	212.96	13	215.00	213.00	1	3,079	0.03%
2023/12/12	3	211.34	1	211.50	211.00	2	3,062	0.07%
2023/12/11	18.1	212.61	15	214.17	211.50	3.1	3,072	0.10%
2023/12/08	6	219.75	7	219.29	219.50	-1	3,053	-0.03%
2023/12/07	16.3	219.37	12	222.88	217.00	4.3	3,055	0.14%
2023/12/06	4	218.75	4	217.00	219.00	0	3,053	0.00%
2023/12/05	16.1	216.13	14	218.25	215.50	2.1	3,061	0.07%
2023/12/04	37	225.62	64	231.19	223.50	-27	3,044	-0.89%
2023/12/01	86.5	229.50	55.1	229.02	229.50	31.4	3,049	1.03%
2023/11/30	41.1	221.92	44.2	223.73	221.00	-3	2,950	-0.10%
2023/11/29	19.1	216.16	19.4	216.27	216.00	-0.3	2,895	-0.01%
2023/11/28	31.2	217.59	24	219.17	216.50	7.2	2,947	0.24%
2023/11/27	55.1	221.53	56.7	224.30	219.50	-1.6	2,961	-0.05%
2023/11/24	19.1	217.83	19	216.05	218.00	0.1	2,920	0.00%
2023/11/22	65.2	213.93	48	212.30	215.00	17.2	2,873	0.60%
2023/11/21	4	205.63	14.7	204.05	207.00	-10.7	2,810	-0.38%
2023/11/20	5	193.40	4	194.13	193.50	1	2,842	0.04%
2023/11/17	3	193.67	2.3	192.30	195.00	0.7	2,923	0.02%
2023/11/16	1.1	192.23	1	189.00	188.50	0.1	3,125	0.00%
2023/11/15	12	193.04	9.1	195.19	190.50	2.9	3,217	0.09%
2023/11/14	5	192.40	3	192.83	193.50	2	3,382	0.06%
2023/11/13	13	192.42	13.3	192.89	192.00	-0.3	3,664	-0.01%
2023/11/10	1.2	184.08	3	185.17	184.50	-1.8	3,738	-0.05%
2023/11/09	2	189.00	3.1	190.15	189.00	-1.1	3,917	-0.03%
2023/11/08	0.1	194.92	0	0.00	192.00	0.1	4,048	0.00%
2023/11/07	2.4	190.70	5	191.10	190.50	-2.6	4,200	-0.06%
2023/11/06	2	193.50	2	192.01	193.00	0	4,392	0.00%
2023/11/03	2	189.50	0	0.00	188.00	2	4,648	0.04%
2023/11/02	3	186.83	3	186.33	186.50	0	5,016	0.00%
2023/11/01	8	179.81	7	178.71	180.00	1	5,369	0.02%
2023/10/31	3	180.83	4	182.88	181.00	-1	5,602	-0.02%
2023/10/30	2	187.75	1	188.00	188.00	1	5,837	0.02%
2023/10/27	3	187.00	2.5	190.69	187.00	0.5	6,157	0.01%
2023/10/26	7.1	189.16	6.2	191.72	188.50	0.9	6,549	0.01%
2023/10/25	29.2	199.29	29	202.86	198.00	0.2	6,748	0.00%
2023/10/24	10.1	201.35	10	198.90	202.00	0.1	6,929	0.00%
2023/10/23	33.2	196.40	33	200.89	195.50	0.2	7,280	0.00%
2023/10/20	21	197.76	22.2	192.66	202.00	-1.2	7,469	-0.02%
2023/10/19	9	188.94	5	181.80	190.50	4	7,470	0.05%
2023/10/18	8.1	183.13	9	186.38	182.50	-1	7,753	-0.01%
2023/10/17	10	190.05	13	193.65	190.00	-3	7,915	-0.04%
2023/10/16	11	195.00	13.1	193.28	195.50	-2.1	7,992	-0.03%
2023/10/13	17.3	198.92	23	202.28	198.50	-5.7	8,148	-0.07%
2023/10/12	8.1	207.17	7	208.86	207.00	1.1	8,461	0.01%
2023/10/11	22.2	203.84	23.1	207.40	204.00	-0.9	8,692	-0.01%
2023/10/06	6	202.42	5.3	205.43	202.00	0.8	8,782	0.01%
2023/10/05	11	205.77	11	206.59	205.50	0	9,007	0.00%
2023/10/04	3.1	201.61	10.5	201.29	202.00	-7.4	9,120	-0.08%
2023/10/03	35.2	205.37	31	208.50	204.50	4.2	9,147	0.05%
2023/10/02	26.4	211.22	26.3	206.99	212.00	0.1	9,218	0.00%
2023/09/28	9	198.00	11	198.45	198.00	-2	9,268	-0.02%
2023/09/27	2	195.00	4	194.50	193.50	-2	9,396	-0.02%
2023/09/26	7.1	195.01	7.2	198.41	195.00	-0.1	9,622	0.00%
2023/09/25	55.1	199.01	50	201.08	198.00	5.1	9,656	0.05%
2023/09/22	12	193.38	12	188.72	194.00	0	9,618	0.00%
2023/09/21	20.1	188.95	20	188.88	189.00	0.1	9,618	0.00%
2023/09/20	15	193.70	13	194.04	193.00	2	9,653	0.02%
2023/09/19	21.3	195.05	24	197.79	195.00	-2.7	9,684	-0.03%
2023/09/18	9.2	203.19	10	204.60	203.00	-0.8	9,673	-0.01%
2023/09/15	13.5	210.41	13	212.46	210.00	0.5	9,705	0.01%
2023/09/14	9.2	214.67	11	214.68	214.50	-1.9	9,774	-0.02%
2023/09/13	5	210.40	4	206.76	211.00	1	9,812	0.01%
2023/09/12	13	207.73	14	208.68	207.00	-1	9,868	-0.01%
2023/09/11	17	205.86	17.2	208.69	205.50	-0.2	9,944	0.00%
2023/09/08	14.3	214.79	13	216.69	214.50	1.3	10,148	0.01%
2023/09/07	7.3	217.85	18	217.31	219.00	-10.7	10,205	-0.10%
2023/09/06	41.2	218.61	33	219.70	218.50	8.2	10,284	0.08%
2023/09/05	20.1	218.21	24.9	215.28	219.00	-4.8	10,411	-0.05%
2023/09/04	17.9	213.83	18	210.53	215.00	-0.2	10,674	0.00%
2023/09/01	38.3	212.56	35.1	215.23	212.00	3.2	10,688	0.03%
2023/08/31	42	211.53	41	210.31	211.50	1	10,792	0.01%
2023/08/30	30.7	213.06	31	217.23	212.50	-0.3	10,813	0.00%
2023/08/29	28	215.75	23	218.30	215.00	5	10,827	0.05%
2023/08/28	9.4	221.72	16.1	223.10	217.00	-6.7	10,822	-0.06%
2023/08/25	16	233.94	36	231.97	226.00	-20	10,788	-0.19%
2023/08/24	98.1	242.48	97.1	248.14	241.00	1	10,820	0.01%
2023/08/23	41.1	245.16	42.3	241.56	246.00	-1.2	10,699	-0.01%
2023/08/22	82	246.96	85.1	249.52	244.00	-3.1	10,687	-0.03%
2023/08/21	16.1	238.99	19	239.37	240.00	-2.9	10,521	-0.03%
2023/08/18	124	237.81	120.4	240.95	235.00	3.6	10,439	0.03%	大買/大賣/
2023/08/17	98.2	247.74	77	241.76	249.00	21.2	10,262	0.21%
2023/08/16	42	231.46	43.5	227.13	231.50	-1.5	9,976	-0.01%
2023/08/15	54	228.67	50	233.60	227.00	4	9,927	0.04%
2023/08/14	59	223.74	59	218.81	224.50	0	9,777	0.00%
2023/08/11	39	224.76	42.3	222.04	218.00	-3.3	9,675	-0.03%
2023/08/10	40.3	224.96	31.2	224.56	222.00	9.1	9,512	0.10%
2023/08/09	43.7	248.26	49.1	246.15	240.50	-5.5	9,313	-0.06%
2023/08/08	192	254.57	187.1	250.24	257.00	4.9	9,039	0.05%	大買/大賣/
2023/08/07	102.1	240.94	96.1	234.87	245.50	6	8,664	0.07%	大買/
2023/08/04	15	214.93	12.1	214.57	223.50	2.9	8,306	0.03%
2023/08/02	28.2	214.47	51.1	215.07	203.50	-22.9	8,054	-0.28%
2023/08/01	151.6	231.37	122.1	250.01	225.00	29.4	7,809	0.38%	大買/大賣/
2023/07/31	35.3	254.44	28.6	254.98	249.50	6.6	7,483	0.09%
2023/07/28	56	236.78	100.3	231.97	242.50	-44.3	7,079	-0.63%
2023/07/27	72.1	221.56	78.5	219.43	220.50	-6.4	6,850	-0.09%
2023/07/26	129.1	219.88	108.1	219.57	217.00	21.1	6,633	0.32%	大買/大賣/
2023/07/25	21	207.86	21.1	205.14	212.00	-0.1	6,254	0.00%
2023/07/24	56	191.61	46.5	187.12	193.00	9.5	6,016	0.16%
2023/07/21	132.5	190.09	83.1	192.78	188.50	49.4	5,903	0.84%	大買/
2023/07/20	36	186.57	39.4	182.32	190.00	-3.4	5,607	-0.06%
2023/07/19	23.2	174.80	35.2	178.47	174.00	-12.1	5,419	-0.22%
2023/07/18	81.5	179.61	92	185.11	179.00	-10.5	5,341	-0.20%
2023/07/17	119.3	193.70	112	186.53	186.50	7.3	5,159	0.14%	大買/大賣/
2023/07/14	30	172.05	41.6	176.02	180.50	-11.6	4,804	-0.24%
2023/07/13	53.5	166.19	59	168.53	164.50	-5.5	4,542	-0.12%
2023/07/12	86.1	167.61	97.5	171.77	164.00	-11.5	4,406	-0.26%
2023/07/11	62.2	165.91	59	167.21	166.00	3.2	4,164	0.08%
2023/07/10	12	161.42	15	160.07	162.00	-3	4,024	-0.07%
2023/07/07	59	160.83	63	162.99	160.00	-4	3,978	-0.10%
2023/07/06	33	164.47	24	163.33	162.00	9	3,860	0.23%
2023/07/05	66.4	161.15	63.3	163.13	160.50	3.1	3,705	0.08%
2023/07/04	74.1	166.86	61.7	162.48	169.50	12.5	3,546	0.35%
2023/07/03	34	154.28	38.6	151.74	154.50	-4.6	3,309	-0.14%
2023/06/30	20.6	153.76	25.1	150.61	154.00	-4.5	3,254	-0.14%
2023/06/29	14.1	147.73	15.5	148.47	148.00	-1.4	3,213	-0.04%
2023/06/28	40.8	146.79	39	149.86	146.00	1.8	3,183	0.06%
2023/06/27	48.3	151.98	44	151.41	152.50	4.3	3,115	0.14%
2023/06/26	13.2	155.09	15	156.43	155.00	-1.8	3,050	-0.06%
2023/06/21	13.3	158.13	13.6	157.51	158.00	-0.3	3,006	-0.01%
2023/06/20	6	162.25	8.1	159.38	157.50	-2.1	2,955	-0.07%
2023/06/19	12.3	154.31	13.7	157.58	157.00	-1.4	2,874	-0.05%
2023/06/16	4.3	160.97	8	160.19	161.50	-3.7	2,805	-0.13%
2023/06/15	5.2	161.61	2.3	157.98	158.00	2.9	2,731	0.11%
2023/06/14	54.2	164.77	24.4	163.19	157.50	29.8	2,629	1.13%
2023/06/13	10	156.20	4	158.75	162.00	6	2,380	0.25%
2023/06/12	56.1	147.85	111	146.57	147.50	-54.9	2,307	-2.38%	大賣/
2023/06/09	85.2	149.69	86	147.72	150.00	-0.8	2,207	-0.04%
2023/06/08	20.1	144.44	23.1	144.73	144.00	-3	2,013	-0.15%
2023/06/07	0	0.00	8	134.13	134.50	-8	1,737	-0.46%
2023/06/06	122.1	121.14	70	117.57	122.50	52.1	1,667	3.13%	大買/
2023/06/05	69	114.66	66.2	115.64	114.00	2.8	1,473	0.19%
2023/06/02	67	111.78	65	111.81	112.00	2	1,371	0.15%
2023/06/01	10.1	109.87	10	109.55	112.00	0.1	1,286	0.01%
2023/05/31	19	105.68	17	106.68	105.00	2	1,214	0.16%
2023/05/30	50.1	110.68	53.3	107.47	108.00	-3.2	1,155	-0.28%
2023/05/29	35.1	103.19	36.1	104.86	103.00	-1	1,005	-0.10%
2023/05/26	31.2	104.75	33.1	103.72	104.50	-1.9	956	-0.20%
2023/05/25	19	102.82	12.3	100.61	104.50	6.7	877	0.76%
2023/05/24	20.3	97.35	20.1	96.63	97.20	0.2	828	0.03%
2023/05/23	3.1	99.60	1	99.60	99.50	2.1	818	0.26%
2023/05/22	0	0.00	81	100.85	100.00	-81	805	-10.05%
2023/05/19	33	99.86	39.1	100.65	99.90	-6.1	794	-0.77%
2023/05/18	15	96.89	50.7	97.02	97.20	-35.7	723	-4.94%
2023/05/17	16	91.66	1	94.80	94.40	15	682	2.20%
2023/05/16	7	89.56	8	90.40	90.10	-1	643	-0.15%
2023/05/15	2	88.50	0	0.00	88.30	2	644	0.31%
2023/05/11	13.2	86.47	0	0.00	86.40	13.2	646	2.05%
2023/05/10	1	86.30	18	86.97	86.00	-17	641	-2.65%
2023/05/09	2	89.00	0	0.00	89.30	2	628	0.32%
2023/05/08	1	91.00	1	91.30	89.90	0	625	0.00%
2023/05/04	0	0.00	2	90.00	89.80	-2	619	-0.32%
2023/04/28	12	90.18	9	90.70	90.00	3	614	0.49%
2023/04/27	6	90.93	2	90.90	91.40	4	603	0.66%
2023/04/26	15	88.64	6	86.42	88.90	9	581	1.55%
2023/04/25	1.1	88.18	12	88.40	88.30	-10.9	572	-1.90%
2023/04/24	2	87.80	4	85.45	87.80	-2	558	-0.36%
2023/04/21	4.1	87.65	1	85.50	85.50	3.1	551	0.56%
2023/04/20	1.1	87.07	0	0.00	87.10	1.1	530	0.21%
2023/04/19	1	88.30	0	0.00	87.80	1	523	0.19%
2023/04/18	1	87.60	0	0.00	87.70	1	520	0.19%
2023/04/17	0.2	87.30	0	0.00	87.60	0.2	516	0.04%
2023/04/14	0.3	87.18	1	86.50	86.00	-0.7	508	-0.14%
2023/04/13	0.1	86.60	0	0.00	85.70	0.1	505	0.01%
2023/04/12	0	0.00	1	86.70	86.60	-1	500	-0.20%
2023/04/11	8	86.45	11	86.51	86.70	-3	495	-0.61%
2023/04/10	0	0.00	2	84.20	84.20	-2	469	-0.43%
2023/04/06	1	84.50	0	0.00	84.70	1	462	0.22%
2023/03/31	2	84.50	2	84.70	84.50	0	457	0.00%
2023/03/30	5	84.70	4	84.80	84.90	1	448	0.22%
2023/03/29	1	83.60	61	83.05	83.90	-60	427	-14.04%
2023/03/24	4.1	84.25	0	0.00	83.90	4.1	412	0.99%
2023/03/20	1	81.60	1	81.20	81.80	0	391	0.00%
2023/03/17	0.1	81.60	1	82.60	81.40	-0.9	393	-0.22%
2023/03/16	1.1	81.07	0	0.00	80.60	1.1	396	0.28%
2023/03/15	1	82.00	1	81.80	82.20	0	421	0.00%
2023/03/14	1	80.80	0	0.00	80.20	1	415	0.24%
2023/03/13	3	80.17	2	78.70	80.50	1	447	0.22%
2023/03/10	1	81.30	27.2	83.17	79.50	-26.2	444	-5.88%
2023/03/08	0	0.00	1	79.40	79.90	-1	420	-0.24%
2023/03/07	0	0.00	1	78.60	79.00	-1	413	-0.24%
2023/03/06	0	0.00	1	79.00	78.90	-1	412	-0.24%
2023/03/01	0	0.00	1	78.00	77.80	-1	409	-0.24%
2023/02/23	1	78.10	0	0.00	78.10	1	407	0.25%
2023/02/22	1	77.80	2	78.10	78.50	-1	417	-0.24%
2023/02/21	31	78.28	2	77.90	77.90	29	412	7.03%
2023/02/20	0	0.00	2	76.90	77.00	-2	425	-0.47%
2023/02/17	2	75.75	0	0.00	76.30	2	463	0.43%
2023/02/15	1	75.00	0	0.00	74.40	1	470	0.21%
2023/02/14	2	75.85	0	0.00	75.80	2	471	0.42%
2023/02/13	0	0.00	1	77.30	76.60	-1	477	-0.21%
2023/02/10	0	0.00	4	76.08	76.10	-4	474	-0.84%
2023/02/09	2	75.05	0	0.00	74.90	2	474	0.42%
2023/02/08	0	0.00	13	75.68	75.30	-13	479	-2.71%
2023/02/07	1	75.20	0	0.00	75.20	1	483	0.21%
2023/02/06	13	75.10	0	0.00	75.00	13	487	2.67%
2023/02/02	0	0.00	13	76.40	76.80	-13	486	-2.67%
2023/02/01	14	75.79	1	75.90	76.00	13	482	2.69%
2023/01/31	1	75.10	1	75.40	75.10	0	482	0.00%
2023/01/16	12	72.87	6	72.65	72.60	6	477	1.26%
2023/01/13	1	72.80	0	0.00	72.60	1	478	0.21%
2023/01/11	7	74.97	5	74.90	74.70	2	475	0.42%
2023/01/09	0.1	74.20	0	0.00	74.20	0.1	466	0.02%
2023/01/06	0.4	74.00	0	0.00	73.50	0.4	467	0.09%
2022/12/30	3	72.80	0	0.00	72.00	3	483	0.62%
2022/12/29	15	71.28	0	0.00	71.90	15	484	3.09%
2022/12/23	0	0.00	1	72.00	72.60	-1	499	-0.20%
2022/12/22	0	0.00	1	72.00	71.70	-1	501	-0.20%
2022/12/21	1	71.30	0	0.00	71.20	1	513	0.19%
2022/12/19	0	0.00	3	73.60	73.00	-3	526	-0.57%
2022/12/14	0	0.00	2	76.60	76.90	-2	530	-0.38%
2022/12/09	1	76.00	0	0.00	75.50	1	538	0.19%
2022/12/08	10.1	75.60	12	74.76	76.30	-1.9	561	-0.34%
2022/12/07	18	77.86	41	79.93	76.00	-23	563	-4.08%
2022/12/06	6	77.25	9	79.18	77.20	-3	534	-0.56%
2022/12/05	16	79.92	4	79.15	80.00	12	528	2.27%
2022/12/02	40.1	75.64	0	0.00	76.00	40.1	493	8.12%
2022/12/01	2.1	74.71	0	0.00	74.20	2.1	490	0.43%
2022/11/30	0	0.00	1	73.00	73.60	-1	489	-0.20%
2022/11/29	4	72.00	0	0.00	72.10	4	496	0.81%
2022/11/25	10	72.80	1	72.30	72.00	9	539	1.67%
2022/11/24	0.3	72.88	0	0.00	73.30	0.3	551	0.05%
2022/11/23	0	0.00	1	73.50	72.20	-1	558	-0.18%
2022/11/22	2	71.95	0	0.00	72.00	2	567	0.35%
2022/11/21	11.2	72.99	1	73.10	72.80	10.2	590	1.73%
2022/11/18	0	0.00	1	73.70	72.80	-1	651	-0.15%
2022/11/16	21.2	72.27	18	73.24	72.30	3.2	666	0.48%
2022/11/15	3	72.53	16	72.04	72.50	-13	674	-1.93%
2022/11/14	1	69.30	0	0.00	69.00	1	763	0.13%
2022/11/11	1	69.10	2	69.30	68.50	-1	877	-0.11%
2022/11/10	2	69.35	1	68.60	68.50	1	922	0.11%
2022/11/07	0	0.00	1	67.30	67.50	-1	917	-0.11%
2022/11/04	1	65.60	0	0.00	65.70	1	914	0.11%
2022/11/02	1	65.50	1	64.20	64.40	0	905	0.00%
2022/10/31	1	62.80	0	0.00	62.60	1	906	0.11%
2022/10/26	5	62.60	0	0.00	62.00	5	911	0.55%
2022/10/25	0	0.00	8	64.00	62.20	-8	911	-0.88%
2022/10/21	8	63.10	0	0.00	62.00	8	914	0.87%
2022/10/18	1	65.30	0.2	64.50	65.10	0.8	915	0.09%
2022/10/13	0	0.00	4	62.50	62.00	-4	927	-0.43%
2022/10/11	2	65.50	0	0.00	66.00	2	941	0.21%
2022/10/06	1	71.00	0	0.00	71.00	1	971	0.10%
2022/10/05	0	0.00	1	70.10	70.10	-1	972	-0.10%
2022/10/03	0.1	68.60	0	0.00	67.40	0.1	974	0.01%
2022/09/30	0	0.00	5	66.70	68.30	-5	978	-0.51%
2022/09/28	3	67.00	1	66.30	65.80	2	988	0.20%
2022/09/26	2	71.00	12	71.93	70.00	-10	982	-1.02%
2022/09/23	1	75.70	0	0.00	74.90	1	983	0.10%
2022/09/22	0	0.00	1	77.60	77.60	-1	987	-0.10%
2022/09/19	0.1	77.96	0	0.00	77.80	0.1	1,002	0.01%
2022/09/16	1	79.60	3	79.37	79.00	-2	1,004	-0.20%
2022/09/15	6	83.13	1	82.10	81.40	5	1,008	0.50%
2022/09/14	0.1	81.92	0	0.00	81.50	0.1	999	0.01%
2022/09/13	0	0.00	1	80.80	81.00	-1	997	-0.10%
2022/09/12	0.1	80.20	0	0.00	79.90	0.1	1,006	0.01%
2022/09/08	0.1	77.50	0	0.00	77.60	0.1	1,018	0.01%
2022/09/07	0.1	77.00	0	0.00	76.10	0.1	1,079	0.01%
2022/09/05	1	80.10	0	0.00	79.30	1	1,104	0.09%
2022/09/01	16	83.78	20	84.76	83.00	-4	1,130	-0.35%
2022/08/31	0	0.00	15	83.50	84.20	-15	1,119	-1.34%
2022/08/30	2	83.45	1	83.70	83.50	1	1,119	0.09%
2022/08/29	0	0.00	1	82.60	82.50	-1	1,115	-0.09%
2022/08/26	14	84.73	13	86.08	84.60	1	1,109	0.09%
2022/08/25	8.1	85.60	1	88.20	84.40	7.1	1,099	0.65%
2022/08/24	10	83.25	9	83.24	83.30	1	1,072	0.09%
2022/08/23	5.3	82.28	6	80.93	82.40	-0.7	1,083	-0.06%
2022/08/22	24	82.19	18	83.38	82.00	6	1,145	0.52%
2022/08/19	107.1	85.39	96	84.71	83.70	11.1	1,150	0.97%	大買/
2022/08/18	78.1	82.93	60	80.70	81.90	18.1	1,045	1.73%
2022/08/17	2.2	78.82	5	78.88	79.30	-2.8	955	-0.29%
2022/08/16	0.2	74.33	3	75.37	75.30	-2.9	905	-0.31%
2022/08/15	3.1	73.53	2	73.85	73.70	1.1	899	0.12%
2022/08/12	0.1	72.20	1	72.60	72.50	-0.9	901	-0.10%
2022/08/11	0	0.00	3	72.80	72.00	-3	911	-0.33%
2022/08/10	1	71.50	0	0.00	71.10	1	913	0.11%
2022/08/09	1	71.50	0	0.00	71.50	1	919	0.11%
2022/08/05	17	71.60	0	0.00	71.60	17	936	1.82%
2022/08/02	1	70.10	1	70.20	70.40	0	951	0.00%
2022/08/01	0	0.00	2	72.70	72.50	-2	953	-0.21%
2022/07/29	2	72.20	1	73.40	72.20	1	954	0.10%
2022/07/28	4	73.73	2	72.80	72.10	2	962	0.21%
2022/07/27	0	0.00	2	73.00	73.70	-2	961	-0.21%
2022/07/21	1	75.20	5	74.76	75.00	-4	978	-0.41%
2022/07/20	1	75.10	1	75.90	74.30	0	980	0.00%
2022/07/19	3	74.10	0	0.00	73.50	3	983	0.30%
2022/07/18	12	75.07	9	75.27	74.70	3	990	0.30%
2022/07/15	3	72.40	8	74.06	74.60	-5	980	-0.51%
2022/07/14	1	71.50	8	71.45	71.10	-7	955	-0.73%
2022/07/13	0	0.00	1	68.80	68.80	-1	951	-0.11%
2022/07/12	3	66.20	1	66.20	66.20	2	951	0.21%
2022/07/11	2	69.90	0	0.00	69.30	2	958	0.21%
2022/07/08	2	67.60	0	0.00	68.30	2	966	0.21%
2022/07/07	0	0.00	1	66.70	66.60	-1	967	-0.10%
2022/07/05	0	0.00	1	65.90	67.50	-1	981	-0.10%
2022/07/04	2	66.60	0	0.00	66.20	2	1,001	0.20%
2022/07/01	7	68.64	6	67.77	67.10	1	1,024	0.10%
2022/06/30	1	72.20	1	71.60	71.00	0	1,018	0.00%
2022/06/29	2	74.45	2	74.00	74.90	0	1,014	0.00%
2022/06/28	1	76.10	0	0.00	76.20	1	1,019	0.10%
2022/06/22	5	79.30	0	0.00	78.60	5	1,087	0.46%
2022/06/20	1	82.30	1	81.50	81.00	0	1,254	0.00%
2022/06/17	1	86.30	6	87.10	87.00	-5	1,248	-0.40%
2022/06/16	75	88.08	73	91.13	86.50	2	1,244	0.16%
2022/06/15	11	91.17	17	92.61	90.50	-6	1,196	-0.50%
2022/06/14	12	91.18	10	89.00	91.50	2	1,246	0.16%
2022/06/13	5	90.24	7	91.66	90.20	-2	1,236	-0.16%
2022/06/10	21	91.55	13	91.79	91.60	8	1,225	0.65%
2022/06/09	21	91.40	20	91.73	91.10	1	1,208	0.08%
2022/06/07	1	89.70	1	90.30	89.90	0	1,208	0.00%
2022/06/06	1	90.70	0	0.00	89.50	1	1,214	0.08%
2022/06/02	5	91.04	3	91.00	90.90	2	1,232	0.16%
2022/06/01	9	91.01	11.1	90.89	91.10	-2.1	1,248	-0.16%
2022/05/31	25	89.79	25	90.58	89.60	0	1,231	0.00%
2022/05/30	60	91.08	57	91.26	91.00	3	1,224	0.24%
2022/05/27	1	86.90	3.1	88.19	89.70	-2.1	1,168	-0.18%
2022/05/26	18.1	85.90	18	88.05	85.60	0.1	1,173	0.01%
2022/05/25	3	87.13	1	85.00	86.70	2	1,171	0.17%
2022/05/24	1	85.10	0	0.00	84.30	1	1,171	0.09%
2022/05/23	2	86.00	2	85.55	85.10	0	1,178	0.00%
2022/05/19	1.2	84.90	0	0.00	84.80	1.2	1,207	0.10%
2022/05/17	1.1	83.45	2	84.10	84.20	-0.9	1,281	-0.07%
2022/05/16	0.1	83.60	1	83.60	82.10	-0.9	1,385	-0.06%
2022/05/13	0.1	81.50	1	82.00	81.50	-0.9	1,390	-0.06%
2022/05/12	0.1	81.80	2	81.05	79.40	-1.9	1,410	-0.13%
2022/05/10	1	77.40	0	0.00	80.10	1	1,477	0.07%
2022/05/09	2	77.50	2	77.65	77.70	0	1,582	0.00%
2022/05/06	2	78.15	3	78.63	79.30	-1	1,621	-0.06%
2022/05/05	1	80.00	0	0.00	79.90	1	1,729	0.06%
2022/05/04	0	0.00	1	79.90	80.00	-1	1,779	-0.06%
2022/05/03	1	78.30	0	0.00	78.30	1	1,865	0.05%
2022/04/29	3	79.00	7	79.37	78.80	-4	1,984	-0.20%
2022/04/28	0.1	76.70	0	0.00	76.50	0.1	2,112	0.00%
2022/04/27	2	72.50	1	72.30	75.40	1	2,285	0.04%
2022/04/26	1	75.70	2	75.90	76.90	-1	2,360	-0.04%
2022/04/25	2	75.85	11	75.39	75.30	-9	2,506	-0.36%
2022/04/22	6	79.92	2	79.20	79.20	4	2,746	0.15%
2022/04/21	4	81.70	1	81.70	81.20	3	3,267	0.09%
2022/04/20	6	82.95	1	84.00	82.30	5	3,709	0.13%
2022/04/19	2	82.90	3	83.53	82.80	-1	4,337	-0.02%
2022/04/18	0	0.00	6	82.13	82.70	-6	5,095	-0.12%
2022/04/15	3	83.67	0.1	85.00	82.90	2.9	5,468	0.05%
2022/04/14	1	85.80	2	86.65	86.20	-1	5,644	-0.02%
2022/04/13	1	84.70	7	85.21	85.50	-6	6,074	-0.10%
2022/04/12	2	83.50	2	85.00	83.00	0	6,277	0.00%
2022/04/11	3	85.67	5	86.04	84.50	-2	6,515	-0.03%
2022/04/08	19	89.78	19	90.78	89.70	0	7,055	0.00%
2022/04/07	4	89.45	6	90.43	88.10	-2	7,294	-0.03%
2022/04/06	2	88.45	1	89.60	89.90	1	7,614	0.01%
2022/04/01	2	88.95	3	89.20	89.20	-1	7,905	-0.01%
2022/03/31	8	89.46	7	89.76	89.30	1	7,974	0.01%
2022/03/30	16	90.94	14	91.85	90.50	2	7,972	0.03%
2022/03/29	17	90.01	16	91.68	89.90	1	7,970	0.01%
2022/03/28	6	90.83	4	90.45	91.00	2	7,960	0.03%
2022/03/25	21	90.76	24	92.76	90.50	-3	7,957	-0.04%
2022/03/24	21.1	92.81	22	92.59	92.90	-0.9	7,925	-0.01%
2022/03/23	17	93.79	12.2	93.43	93.70	4.8	7,883	0.06%
2022/03/22	1	88.80	2	87.96	88.80	-1	7,754	-0.01%
2022/03/21	1	88.10	2	88.75	88.10	-1	7,751	-0.01%
2022/03/18	16	88.47	16	87.88	88.80	0	7,765	0.00%
2022/03/17	3	89.03	7	87.51	89.20	-4	7,790	-0.05%
2022/03/16	4	84.38	8	85.43	84.20	-4	7,783	-0.05%
2022/03/15	5.1	83.55	4	83.85	83.10	1.1	7,783	0.01%
2022/03/14	0	0.00	1	86.00	85.70	-1	7,784	-0.01%
2022/03/11	1	85.00	1	85.50	85.50	0	7,785	0.00%
2022/03/10	3	85.50	9	85.89	85.10	-6	7,787	-0.08%
2022/03/09	2	82.40	3	81.63	82.40	-1	7,773	-0.01%
2022/03/08	6.1	81.91	1	84.50	81.00	5.1	7,795	0.07%
2022/03/07	20.2	84.12	19	84.67	83.90	1.2	7,784	0.01%
2022/03/04	6	89.04	1	88.90	88.60	5	7,805	0.06%
2022/03/03	19	91.03	18	92.47	90.80	1	7,817	0.01%
2022/03/02	5	91.76	9.1	91.24	91.50	-4.1	7,847	-0.05%
2022/03/01	28	91.16	32	91.10	90.70	-4	7,954	-0.05%
2022/02/25	19.1	88.59	23	90.14	87.80	-3.9	8,041	-0.05%
2022/02/24	8.1	90.59	7	90.43	89.00	1.1	8,039	0.01%
2022/02/23	3	91.50	3	92.13	92.20	0	8,028	0.00%
2022/02/22	11	91.24	2	91.40	90.50	9	8,045	0.11%
2022/02/21	12	93.84	7	93.57	93.90	5	8,056	0.06%
2022/02/18	13.5	94.16	9	93.49	94.80	4.5	8,068	0.06%
2022/02/17	56.4	93.87	54	94.90	93.70	2.4	8,120	0.03%
2022/02/16	24.5	94.88	15.1	93.96	92.60	9.4	8,159	0.11%
2022/02/15	5	90.86	0.1	91.60	90.00	5	8,102	0.06%
2022/02/14	15.1	90.69	16.4	90.77	91.00	-1.4	8,200	-0.02%
2022/02/11	13.7	93.99	12.2	94.00	93.80	1.5	8,335	0.02%
2022/02/10	77.2	95.73	70	95.19	96.00	7.2	8,359	0.09%
2022/02/09	91	96.71	90	95.43	96.80	1	8,350	0.01%
2022/02/08	35	92.55	35	92.96	92.50	0	8,362	0.00%
2022/02/07	93	92.27	88	93.00	91.60	5	8,479	0.06%
2022/01/26	47	90.27	46	91.73	90.30	1	8,403	0.01%
2022/01/25	102.1	91.10	104	92.86	91.00	-1.9	8,386	-0.02%	大買/大賣/
2022/01/24	7	94.12	6	94.52	94.80	1	8,341	0.01%
2022/01/21	74.1	97.52	76	100.31	96.00	-1.9	8,236	-0.02%
2022/01/20	65	103.31	55	102.86	103.00	10	8,112	0.12%
2022/01/19	27	101.31	38	101.91	101.00	-11	7,938	-0.14%
2022/01/18	133.2	102.26	134.1	102.48	103.00	-0.9	7,862	-0.01%	大買/大賣/
2022/01/17	31.1	104.61	60	104.35	104.00	-28.9	7,716	-0.37%
2022/01/14	213.3	105.36	193	108.39	102.50	20.3	7,467	0.27%	大買/大賣/
2022/01/13	193.1	109.04	166	109.15	109.50	27.1	6,940	0.39%	大買/大賣/
2022/01/12	102	110.58	117	111.32	113.00	-15	6,492	-0.23%	大買/大賣/
2022/01/11	363.3	105.85	336	109.90	103.00	27.3	5,859	0.47%	大買/大賣/
2022/01/10	84	107.34	101	105.60	110.50	-17	5,102	-0.33%	大賣/
2022/01/07	87	100.49	76	100.41	100.50	11	4,741	0.23%
2022/01/06	51	105.55	40.1	104.78	105.00	11	4,560	0.24%
2022/01/05	82	102.11	85	103.02	99.20	-3	4,130	-0.07%
2022/01/04	108	106.78	125.1	105.63	107.00	-17.1	3,927	-0.44%	大買/大賣/
2022/01/03	195.2	107.79	187	109.73	107.00	8.1	3,684	0.22%	大買/大賣/
2021/12/30	36	105.72	33	105.39	108.00	3	3,127	0.10%
2021/12/29	122	95.25	128	91.59	98.20	-6	2,878	-0.21%	大買/大賣/
2021/12/28	93.1	89.55	98	88.81	89.30	-4.9	2,542	-0.19%
2021/12/27	5	84.62	5	84.40	85.70	0	2,266	0.00%
2021/12/23	1	82.20	2	82.65	82.60	-1	2,219	-0.05%
2021/12/21	1	81.40	1	81.80	80.90	0	2,224	0.00%
2021/12/20	1	80.80	0	0.00	80.20	1	2,272	0.04%
2021/12/16	1	80.50	0	0.00	80.50	1	2,363	0.04%
2021/12/15	1	79.60	0	0.00	79.50	1	2,373	0.04%
2021/12/14	11	79.00	16	80.05	79.10	-5	2,412	-0.21%
2021/12/13	33	82.15	35	82.85	82.00	-2	2,391	-0.08%
2021/12/10	7	81.31	9	81.89	82.80	-2	2,362	-0.08%
2021/12/08	3	79.50	2	79.45	79.10	1	2,311	0.04%
2021/12/07	2	79.00	0	0.00	78.80	2	2,306	0.09%
2021/12/06	1	78.70	1	79.20	78.70	0	2,317	0.00%
2021/12/03	10	80.58	3	80.17	80.00	7	2,315	0.30%
2021/12/02	9	79.00	0	0.00	79.30	9	2,308	0.39%
2021/12/01	5	80.74	2	79.50	81.10	3	2,291	0.13%
2021/11/30	22	80.40	23.1	80.18	80.80	-1.1	2,308	-0.05%
2021/11/29	16	78.75	17	78.21	78.90	-1	2,288	-0.04%
2021/11/26	37	80.62	33	82.06	80.30	4	2,284	0.18%
2021/11/25	78	84.49	80	85.08	84.50	-2	2,251	-0.09%
2021/11/24	35	84.14	35	82.15	85.60	0	2,190	0.00%
2021/11/23	7	78.43	6	79.23	78.20	1	2,131	0.05%
2021/11/22	0	0.00	2	81.25	80.80	-2	2,125	-0.09%
2021/11/19	12	79.93	12	81.02	79.80	0	2,139	0.00%
2021/11/18	24	79.38	21	79.57	79.00	3	2,114	0.14%
2021/11/17	11	80.83	21	80.80	80.90	-10	2,082	-0.48%
2021/11/16	43	81.89	33	83.66	82.00	10	2,059	0.49%
2021/11/15	36	85.50	52	83.19	85.00	-16	2,003	-0.80%
2021/11/12	25	80.72	38	81.87	80.60	-13	1,901	-0.68%
2021/11/11	83	82.30	61	82.65	81.00	22	1,866	1.18%
2021/11/10	60	82.46	56.4	79.19	80.50	3.6	1,775	0.20%
2021/11/09	13	77.44	15	75.44	77.40	-2	1,655	-0.12%
2021/11/08	17.1	74.92	21	76.39	74.20	-3.9	1,685	-0.23%
2021/11/05	75.4	77.11	73	77.96	76.80	2.4	1,760	0.14%
2021/11/04	23	77.83	19	76.08	80.60	4	1,679	0.24%
2021/11/03	14	73.64	16	73.34	73.40	-2	1,519	-0.13%
2021/11/02	14	72.54	15	73.33	72.50	-1	1,483	-0.07%
2021/11/01	6	72.47	5	71.56	72.50	1	1,442	0.07%
2021/10/29	5	69.02	4	70.03	68.90	1	1,396	0.07%
2021/10/27	1	68.30	0	0.00	68.30	1	1,366	0.07%
2021/10/08	2	66.70	0	0.00	67.40	2	1,312	0.15%
2021/10/06	4	64.15	3	64.30	64.00	1	1,307	0.08%
2021/10/05	6	66.07	5	64.50	66.00	1	1,298	0.08%
2021/10/04	6	65.58	8	66.79	65.30	-2	1,285	-0.16%
2021/10/01	2	68.70	4	69.45	68.70	-2	1,264	-0.16%
2021/09/30	2	70.60	1	71.10	70.60	1	1,249	0.08%
2021/09/29	5	68.92	5	69.90	68.50	0	1,235	0.00%
2021/09/28	8	71.69	8	71.49	71.40	0	1,212	0.00%
2021/09/27	22	72.90	23	73.20	72.70	-1	1,199	-0.08%
2021/09/24	40	71.66	39	71.79	71.80	1	1,142	0.09%
2021/09/23	4	71.55	14	69.19	71.80	-10	1,087	-0.92%
2021/09/22	3	68.63	3	67.07	67.90	0	1,042	0.00%
2021/09/17	3	69.17	4	70.03	68.40	-1	1,028	-0.10%
2021/09/15	2	67.40	2	68.65	67.40	0	989	0.00%
2021/09/14	0	0.00	1	67.30	67.30	-1	980	-0.10%
2021/09/13	1	67.80	1.2	68.67	68.60	-0.2	965	-0.02%
2021/09/10	1.1	67.27	0	0.00	68.00	1.1	960	0.11%
2021/09/09	1.1	65.64	3	67.30	67.50	-1.9	953	-0.20%
2021/09/07	3	66.30	3	65.90	66.10	0	929	0.00%
2021/09/06	5	66.96	3	68.37	66.90	2	921	0.22%
2021/09/03	7	69.11	6	68.47	69.30	1	908	0.11%
2021/09/02	18	67.85	15	66.43	67.40	3	881	0.34%
2021/09/01	11	68.34	12.4	69.83	67.80	-1.4	850	-0.17%
2021/08/31	9	68.57	8	67.58	68.70	1	819	0.12%
2021/08/30	35	69.18	41	69.89	68.70	-6	802	-0.75%
2021/08/27	13	68.09	14	67.30	67.40	-1	737	-0.14%
2021/08/26	10	64.50	10	65.09	64.50	0	671	0.00%
2021/08/25	3	64.50	2	63.45	65.90	1	658	0.15%
2021/08/20	0	0.00	2	60.00	60.00	-2	624	-0.32%
2021/08/19	2.3	59.98	0	0.00	59.00	2.3	620	0.37%
2021/08/18	1	60.20	0	0.00	62.10	1	607	0.16%
2021/08/17	6	60.95	8	62.15	60.60	-2	601	-0.33%
2021/08/16	5	64.72	4	64.55	63.50	1	583	0.17%
2021/08/13	33	65.97	34	67.90	65.50	-1	561	-0.18%
2021/08/12	77	67.24	79	66.41	69.00	-2	522	-0.38%
2021/08/11	54	66.46	58	65.81	66.80	-4	443	-0.90%
2021/08/10	3	63.30	10	64.21	63.20	-7	327	-2.14%
2021/08/05	0	0.00	2	59.80	59.40	-2	313	-0.64%
2021/07/20	1	61.10	1	61.00	60.70	0	465	0.00%
2021/07/15	0	0.00	1	64.00	63.90	-1	513	-0.19%
2021/07/12	1	62.30	0	0.00	62.30	1	553	0.18%
2021/07/09	0	0.00	1	63.30	63.10	-1	568	-0.18%
2021/07/08	0	0.00	1	65.00	64.20	-1	647	-0.15%
2021/07/07	3	65.60	0	0.00	64.80	3	675	0.44%
2021/07/02	0	0.00	1	63.00	63.50	-1	824	-0.12%
2021/07/01	0	0.00	3	62.70	62.50	-3	913	-0.33%
2021/06/30	1	65.00	1	64.00	64.40	0	967	0.00%
2021/06/28	0	0.00	2	63.80	64.10	-2	988	-0.20%
2021/06/25	1	65.10	11	64.27	65.10	-10	991	-1.01%
2021/06/23	0	0.00	7.1	62.98	62.90	-7.1	1,008	-0.70%
2021/06/22	1	62.00	1	62.50	61.60	0	1,018	0.00%
2021/06/21	0	0.00	1	61.40	60.80	-1	1,022	-0.10%
2021/06/16	2	63.50	0	0.00	62.80	2	1,061	0.19%
2021/06/11	1	61.90	0	0.00	61.80	1	1,080	0.09%
2021/06/09	1	61.60	2	61.55	61.40	-1	1,098	-0.09%
2021/06/08	0	0.00	1	61.40	61.20	-1	1,125	-0.09%
2021/06/04	0	0.00	1	61.70	61.60	-1	1,156	-0.09%
2021/06/03	1	61.90	0	0.00	61.40	1	1,158	0.09%
2021/05/28	1.2	61.07	0	0.00	60.90	1.2	1,158	0.10%
2021/05/27	0	0.00	1	60.20	60.30	-1	1,164	-0.09%
2021/05/26	1	60.40	0	0.00	60.50	1	1,168	0.09%
2021/05/25	1	60.50	7.1	60.23	60.50	-6.1	1,170	-0.52%
2021/05/24	0	58.50	0	0.00	58.70	0	1,171	0.00%
2021/05/17	5	54.00	1	54.50	52.50	4	1,191	0.34%
2021/05/12	4	60.55	1	59.90	57.60	3	1,169	0.26%
2021/05/11	0.1	62.50	0	0.00	62.00	0.1	1,151	0.01%
2021/05/10	3	65.27	0	0.00	65.10	3	1,139	0.26%
2021/05/06	0	0.00	1	63.80	65.30	-1	1,135	-0.09%
2021/05/05	0.5	65.90	0	0.00	63.80	0.5	1,130	0.04%
2021/05/04	11	64.54	12	65.28	64.30	-1	1,132	-0.09%
2021/05/03	1	68.20	0	0.00	67.80	1	1,120	0.09%
2021/04/29	1	71.50	3	72.00	71.10	-2	1,108	-0.18%
2021/04/28	1	70.80	0	0.00	71.00	1	1,111	0.09%
2021/04/27	0	0.00	5	72.10	71.50	-5	1,127	-0.44%
2021/04/23	1	70.00	2	70.60	70.20	-1	1,143	-0.09%
2021/04/22	25	69.72	10	73.20	69.50	15	1,215	1.23%
2021/04/21	11	73.00	15	73.10	73.30	-4	1,206	-0.33%
2021/04/20	2	72.20	2	72.10	72.20	0	1,207	0.00%
2021/04/19	9	70.72	10	70.90	70.70	-1	1,216	-0.08%
2021/04/16	9	72.08	6	72.18	71.70	3	1,251	0.24%
2021/04/15	18	73.32	18	72.68	73.10	0	1,242	0.00%
2021/04/14	55	73.67	47	73.37	73.70	8	1,236	0.65%
2021/04/13	6	72.12	6	73.62	71.30	0	1,187	0.00%
2021/04/12	2	72.40	2	72.75	72.30	0	1,194	0.00%
2021/04/09	6	72.93	2	73.45	71.80	4	1,189	0.34%
2021/04/08	32	75.42	24	74.64	74.00	8	1,162	0.69%
2021/04/07	11.2	71.85	5	72.74	76.30	6.2	1,085	0.57%
2021/04/06	2.1	71.18	19	71.13	71.60	-16.9	1,002	-1.69%
2021/04/01	6	68.43	6	68.98	68.40	0	960	0.00%
2021/03/30	11.2	67.53	0	0.00	67.60	11.2	963	1.16%
2021/03/29	0	0.00	13	68.60	68.40	-13	959	-1.36%
2021/03/26	3	67.80	3	68.17	67.80	0	952	0.00%
2021/03/25	1	67.10	3	68.00	67.00	-2	957	-0.21%
2021/03/23	8	67.24	19	67.69	66.80	-11	997	-1.10%
2021/03/22	1	67.10	0	0.00	67.00	1	996	0.10%
2021/03/19	0	66.20	1	66.80	66.30	-1	1,005	-0.10%
2021/03/17	11	66.72	12	66.88	66.40	-1	1,083	-0.09%
2021/03/16	12	66.77	1	67.00	66.10	11	1,159	0.95%
2021/03/15	1	65.30	0	0.00	65.30	1	1,243	0.08%
2021/03/12	24	65.82	23	65.39	65.90	1	1,430	0.07%
2021/03/11	0	0.00	3	63.73	66.00	-3	1,516	-0.20%
2021/03/10	0	0.00	1	62.90	62.40	-1	1,664	-0.06%
2021/03/09	1	60.90	1	61.20	61.10	0	1,906	0.00%
2021/03/08	0	0.00	3	61.33	61.30	-3	2,087	-0.14%
2021/03/04	1	61.60	0	0.00	61.80	1	2,137	0.05%
2021/03/03	0	0.00	1	62.50	62.50	-1	2,139	-0.05%
2021/03/02	2	63.30	2	63.60	62.00	0	2,144	0.00%
2021/02/26	0	0.00	5	63.20	63.20	-5	2,147	-0.23%
2021/02/24	0	0.00	1	64.70	64.00	-1	2,164	-0.05%
2021/02/23	6	64.15	3	64.47	64.40	3	2,165	0.14%
2021/02/22	4	64.70	2.2	64.91	64.90	1.8	2,168	0.08%
2021/02/18	0	0.00	1	62.70	63.40	-1	2,174	-0.05%
2021/02/17	0	0.00	1	61.60	62.90	-1	2,215	-0.05%
2021/02/05	2	60.80	0	0.00	60.80	2	2,209	0.09%
2021/02/04	0	0.00	1	61.10	61.10	-1	2,214	-0.05%
2021/02/03	1	61.30	3	61.07	61.00	-2	2,221	-0.09%
2021/02/02	0	0.00	7	60.73	61.20	-7	2,222	-0.31%
2021/02/01	3	60.33	2.1	59.68	60.20	0.9	2,221	0.04%
2021/01/29	5	62.64	0	0.00	61.10	5	2,213	0.23%
2021/01/27	5	64.08	6	64.13	64.30	-1	2,197	-0.05%
2021/01/26	4	64.73	2	65.60	63.90	2	2,196	0.09%
2021/01/25	0	0.00	9	64.86	65.30	-9	2,187	-0.41%
2021/01/22	1	64.80	4	64.38	64.50	-3	2,178	-0.14%
2021/01/21	2	63.30	0	0.00	64.60	2	2,172	0.09%
2021/01/20	11	63.69	11	64.93	63.40	0	2,161	0.00%
2021/01/19	2	66.70	1	66.00	66.00	1	2,139	0.05%
2021/01/18	11	65.64	11	64.42	67.00	0	2,126	0.00%
2021/01/15	74	66.77	76	68.29	65.80	-2	2,104	-0.10%
2021/01/14	10	66.66	11	66.72	66.80	-1	2,030	-0.05%
2021/01/13	4.1	66.27	6	66.10	66.10	-1.9	2,012	-0.09%
2021/01/12	13	65.83	22	66.30	64.80	-9	2,005	-0.45%
2021/01/11	13	66.68	7	67.17	66.70	6	1,986	0.30%
2021/01/08	1	64.60	0	0.00	64.20	1	1,954	0.05%
2021/01/06	25	64.42	27	65.49	63.80	-2	1,943	-0.10%
2021/01/05	26	65.87	27	65.73	65.50	-1	1,933	-0.05%
2021/01/04	4	63.45	3	64.20	64.00	1	1,920	0.05%
2020/12/31	1	63.40	6	63.48	63.40	-5	1,917	-0.26%
2020/12/30	5	63.40	4	62.83	64.00	1	1,917	0.05%
2020/12/29	5	62.10	4	62.50	62.00	1	1,923	0.05%
2020/12/28	6	61.87	5	61.68	61.60	1	1,974	0.05%
2020/12/25	2	61.90	2	62.15	61.80	0	1,958	0.00%
2020/12/24	1	63.20	2	63.25	63.20	-1	1,941	-0.05%
2020/12/23	0	0.00	1	62.20	62.50	-1	1,933	-0.05%
2020/12/21	8	62.66	9	61.39	62.80	-1	1,926	-0.05%
2020/12/18	9	62.33	7	64.27	62.10	2	1,909	0.10%
2020/12/17	25	63.02	19	63.65	62.90	6	1,878	0.32%
2020/12/16	4	64.70	4	65.00	65.00	0	1,855	0.00%
2020/12/15	13	63.81	7	64.79	63.40	6	1,841	0.33%
2020/12/14	27	66.14	22	66.39	65.40	5	1,819	0.27%
2020/12/11	15	65.85	0	0.00	65.50	15	1,806	0.83%
2020/12/10	82	68.73	61	70.69	68.50	21	1,755	1.20%
2020/12/09	124	73.26	118	74.19	73.50	6	1,668	0.36%	大買/大賣/
2020/12/08	56	73.56	62	73.25	74.80	-6	1,566	-0.38%
2020/12/07	145.2	71.43	132	72.09	71.90	13.2	1,386	0.95%	大買/大賣/
2020/12/04	140	72.09	142	71.12	72.10	-2	1,277	-0.16%	大買/大賣/
2020/12/03	246	68.59	245	67.96	69.00	1	1,107	0.09%	大買/大賣/
2020/12/02	5	66.65	10	66.77	68.00	-5	870	-0.57%
2020/12/01	6	61.83	9	61.13	61.90	-3	694	-0.43%
2020/11/30	0	0.00	1	63.10	62.00	-1	691	-0.14%
2020/11/27	2	61.10	0	0.00	61.30	2	660	0.30%
2020/11/25	1	61.00	0	0.00	61.40	1	677	0.15%
2020/11/18	1	61.10	7	60.79	61.20	-6	913	-0.66%
2020/11/17	5	59.90	9	59.96	59.80	-4	912	-0.44%
2020/11/16	6	62.37	2	62.30	60.50	4	925	0.43%
2020/11/13	1	59.50	1	59.60	59.60	0	892	0.00%
2020/11/12	3	59.80	3	59.60	59.90	0	897	0.00%
2020/11/11	0	0.00	3	59.73	59.50	-3	896	-0.33%
2020/11/10	2	58.15	0	0.00	58.40	2	891	0.22%
2020/11/02	0	0.00	1	56.30	56.70	-1	1,009	-0.10%
2020/10/27	0	0.00	2	58.20	58.30	-2	1,140	-0.18%
2020/10/23	2	59.90	0	0.00	59.20	2	1,183	0.17%
2020/10/22	1	59.30	0	0.00	59.00	1	1,269	0.08%
2020/10/20	1	59.30	0	0.00	59.30	1	1,437	0.07%
2020/10/16	5	59.20	1	60.50	58.10	4	1,678	0.24%
2020/10/15	3	59.63	3	60.10	60.00	0	1,873	0.00%
2020/10/13	30	59.11	30	59.00	58.80	0	2,274	0.00%
2020/10/12	5	59.70	13	60.55	61.00	-8	2,270	-0.35%
2020/10/08	1	59.80	1	60.20	59.20	0	2,256	0.00%
2020/10/07	4	59.83	6	60.22	59.50	-2	2,249	-0.09%
2020/10/06	37	60.43	33	59.90	59.50	4	2,242	0.18%
2020/10/05	9	60.26	4	59.38	60.80	5	2,248	0.22%
2020/09/28	1	55.40	1	55.50	55.40	0	2,255	0.00%
2020/09/24	1	55.10	0	0.00	55.20	1	2,252	0.04%
2020/09/21	0	0.00	2	58.50	58.80	-2	2,248	-0.09%
2020/09/16	0	0.00	1	58.30	58.00	-1	2,248	-0.04%
2020/09/15	0	0.00	1	59.10	58.80	-1	2,244	-0.04%
2020/09/09	0	0.00	1	55.60	57.40	-1	2,213	-0.05%
2020/09/07	1	57.10	0	0.00	57.10	1	2,205	0.05%
2020/09/03	1	59.80	0	0.00	58.90	1	2,196	0.05%
2020/09/01	5	59.50	5	59.00	59.00	0	2,187	0.00%
2020/08/31	6	60.15	7	60.30	59.80	-1	2,199	-0.05%
2020/08/28	30	60.32	31	59.99	60.50	-1	2,182	-0.05%
2020/08/27	84	62.62	74	63.29	62.00	10	2,152	0.46%
2020/08/26	4	60.45	5	60.10	60.70	-1	1,997	-0.05%
2020/08/24	1	55.00	0	0.00	54.00	1	1,910	0.05%
2020/08/19	0	0.00	1	55.80	54.50	-1	1,869	-0.05%
2020/08/18	0	0.00	3	56.17	56.20	-3	1,857	-0.16%
2020/08/17	1	57.50	0	0.00	56.90	1	1,850	0.05%
2020/08/14	0	0.00	1	56.00	56.30	-1	1,844	-0.05%
2020/08/13	2	55.90	2	56.50	55.80	0	1,839	0.00%
2020/08/12	10	56.13	9	56.89	56.10	1	1,828	0.05%
2020/08/11	23	58.73	18	58.86	59.00	5	1,805	0.28%
2020/08/10	0	0.00	3	61.43	61.30	-3	1,773	-0.17%
2020/08/07	13	60.68	7	60.66	60.90	6	1,759	0.34%
2020/08/06	26	61.86	23	62.99	61.60	3	1,746	0.17%
2020/08/05	56	63.01	70	63.32	63.80	-14	1,725	-0.81%
2020/08/04	14	60.84	6	60.38	62.40	8	1,667	0.48%
2020/07/31	3	58.47	8	58.25	58.30	-5	1,606	-0.31%
2020/07/30	1	58.80	1	59.60	58.80	0	1,596	0.00%
2020/07/29	2	58.20	2	58.10	59.40	0	1,578	0.00%
2020/07/28	61	58.19	57	62.93	57.60	4	1,557	0.26%
2020/07/27	8	61.84	18	62.41	61.10	-10	1,478	-0.68%
2020/07/24	55	60.52	63	61.31	59.00	-8	1,399	-0.57%
2020/07/23	15	64.69	18	64.09	63.50	-3	1,304	-0.23%
2020/07/22	91	65.59	86	68.17	63.50	5	1,211	0.41%
2020/07/21	105	65.07	99	64.59	68.40	6	1,052	0.57%	大買/
2020/07/20	40	63.80	56	63.76	63.80	-16	839	-1.91%
2020/07/17	17	59.88	22	59.90	60.40	-5	600	-0.83%
2020/07/16	0	0.00	3	55.00	55.00	-3	442	-0.68%
2020/07/15	0	0.00	1.1	50.05	50.00	-1.1	453	-0.23%
2020/07/14	2	49.63	2	49.55	49.35	0	459	0.00%
2020/07/13	1	51.00	3	50.83	50.70	-2	456	-0.44%
2020/07/10	25	52.00	23	53.30	50.80	2	454	0.44%
2020/07/09	9	52.48	8	53.09	53.70	1	420	0.23%
2020/07/01	0	0.00	1	47.50	47.65	-1	356	-0.28%
2020/06/29	1	46.20	0	0.00	46.40	1	355	0.28%
2020/06/22	2	49.25	0	0.00	49.30	2	350	0.57%
2020/06/15	10	47.75	0	0.00	47.25	10	366	2.73%
2020/06/08	2	49.70	8	49.46	49.80	-6	412	-1.46%
2020/06/05	1	50.50	1.2	50.69	50.50	-0.2	407	-0.05%
2020/05/28	1	48.50	3	47.42	46.80	-2	409	-0.49%
2020/05/26	1	45.75	0	0.00	46.85	1	417	0.24%
2020/05/22	1	46.90	0	0.00	46.00	1	426	0.23%
2020/05/21	4	47.10	0	0.00	47.10	4	431	0.93%
2020/05/14	1	47.10	0	0.00	47.10	1	438	0.23%
2020/05/13	0	0.00	4	48.45	48.20	-4	438	-0.91%
2020/05/12	4	48.90	0	0.00	49.05	4	439	0.91%
2020/05/11	1	48.70	1	48.85	48.60	0	431	0.00%
2020/05/07	1.2	47.70	1	47.75	47.70	0.2	425	0.05%
2020/05/04	1	45.50	1	46.50	45.50	0	436	0.00%
2020/04/30	2	47.45	1	47.90	47.40	1	435	0.23%
2020/04/24	4	46.20	4	46.06	45.85	0	473	0.00%
2020/04/23	0	0.00	1	46.30	46.30	-1	484	-0.21%
2020/04/22	0	0.00	2	45.00	46.15	-2	485	-0.41%
2020/04/21	6	45.76	14	46.44	45.50	-8	488	-1.63%
2020/04/20	8	49.16	1	49.90	49.00	7	478	1.46%
2020/04/16	0	0.00	1	44.35	44.00	-1	444	-0.22%
2020/04/15	1	43.50	1	43.50	43.65	0	451	0.00%
2020/04/14	1	42.60	0	0.00	42.60	1	456	0.22%
2020/04/13	1	42.00	0	0.00	41.95	1	468	0.21%
2020/04/09	1	44.20	0	0.00	43.30	1	493	0.20%
2020/04/08	0	0.00	1	42.60	43.10	-1	502	-0.20%
2020/04/06	1	39.00	0	0.00	39.55	1	528	0.19%
2020/03/31	1	38.65	2	39.00	38.90	-1	571	-0.17%
2020/03/30	1	38.10	1	38.35	38.30	0	579	0.00%
2020/03/27	2	39.15	2	39.83	38.55	0	590	0.00%
2020/03/25	1	39.25	2	39.40	39.15	-1	610	-0.16%
2020/03/23	0	0.00	1	35.65	35.00	-1	658	-0.15%
2020/03/19	2	35.05	0	0.00	34.10	2	757	0.26%
2020/03/18	2	38.30	0.4	38.50	37.85	1.6	876	0.18%
2020/03/17	1	38.60	0	0.00	38.70	1	1,048	0.10%
2020/03/16	1	40.70	0	0.00	40.30	1	1,064	0.09%
2020/03/13	1	41.00	5	40.75	42.75	-4	1,064	-0.38%
2020/03/12	1	45.00	0	0.00	45.00	1	1,049	0.10%
2020/03/11	1	49.60	0	0.00	49.35	1	1,031	0.10%
2020/03/09	1.4	50.88	0	0.00	50.60	1.4	1,037	0.14%
2020/03/05	0	0.00	2	53.80	53.50	-2	1,059	-0.19%
2020/03/04	2	52.70	1	52.70	52.70	1	1,082	0.09%
2020/03/03	1	53.40	2	53.85	53.40	-1	1,204	-0.08%
2020/03/02	3	52.50	2	53.00	52.40	1	1,267	0.08%
2020/02/27	2	52.20	2	52.90	52.50	0	1,281	0.00%
2020/02/26	0	0.00	1	54.30	53.50	-1	1,275	-0.08%
2020/02/25	4	53.95	0	0.00	54.00	4	1,269	0.32%
2020/02/24	3	55.07	0	0.00	54.60	3	1,263	0.24%
2020/02/20	1	57.50	4	57.85	57.80	-3	1,261	-0.24%
2020/02/19	1	56.60	0	0.00	56.80	1	1,263	0.08%
2020/02/17	2	57.30	0	0.00	56.50	2	1,264	0.16%
2020/02/14	0	0.00	4	57.20	57.30	-4	1,268	-0.32%
2020/02/11	1	56.70	1	56.30	56.70	0	1,301	0.00%
2020/02/07	1	56.60	0	0.00	56.00	1	1,307	0.08%
2020/02/06	0	0.00	6	56.88	58.10	-6	1,307	-0.46%
2020/02/04	0	0.00	1	55.10	55.50	-1	1,297	-0.08%
2020/02/03	3	51.83	0	0.00	54.30	3	1,297	0.23%
2020/01/31	8	56.06	1	54.70	55.50	7	1,285	0.54%
2020/01/30	1	59.10	3	58.00	56.70	-2	1,270	-0.16%
2020/01/20	0	0.00	3	63.07	62.90	-3	1,252	-0.24%
2020/01/17	5	63.34	3	63.80	63.60	2	1,251	0.16%
2020/01/16	1	63.00	2	63.10	62.90	-1	1,248	-0.08%
2020/01/15	0	0.00	1	62.80	62.60	-1	1,258	-0.08%
2020/01/14	5	63.60	3	63.63	63.20	2	1,254	0.16%
2020/01/13	2	62.20	3	62.30	62.90	-1	1,254	-0.08%
2020/01/10	1	61.20	0	0.00	61.20	1	1,258	0.08%
2020/01/09	4	61.83	6	62.27	61.50	-2	1,259	-0.16%
2020/01/08	5	60.84	2	61.45	61.00	3	1,258	0.24%
2020/01/07	2	62.00	0	0.00	62.00	2	1,255	0.16%
2020/01/06	6	63.65	1	64.00	63.70	5	1,250	0.40%
2020/01/03	5	64.22	0	0.00	64.30	5	1,253	0.40%
2019/12/31	0	0.00	2	65.80	65.20	-2	1,294	-0.15%
2019/12/30	11	65.83	11	66.36	64.90	0	1,287	0.00%
2019/12/27	3	66.63	24	67.60	66.70	-21	1,261	-1.66%
2019/12/26	4	65.43	3	65.47	65.10	1	1,223	0.08%
2019/12/25	2	65.55	1	66.30	65.60	1	1,220	0.08%
2019/12/24	2	64.30	1	64.50	64.80	1	1,212	0.08%
2019/12/23	8	65.60	0	0.00	65.50	8	1,201	0.67%
2019/12/20	3	67.00	6	65.88	65.40	-3	1,194	-0.25%
2019/12/19	20	67.01	19	66.62	66.60	1	1,175	0.09%
2019/12/18	35	68.53	31	69.47	68.30	4	1,157	0.35%
2019/12/17	5	68.60	15	68.60	68.70	-10	1,121	-0.89%
2019/12/16	98	68.72	100	69.71	68.40	-2	1,106	-0.18%
2019/12/13	141	67.37	114	66.73	67.90	27	1,020	2.65%	大買/大賣/
2019/12/12	54	64.79	58	64.73	67.90	-4	887	-0.45%
2019/12/11	3	61.70	0	0.00	62.40	3	707	0.42%
2019/12/10	2	61.00	6	61.60	60.50	-4	686	-0.58%
2019/12/09	2	60.60	0	0.00	60.60	2	683	0.29%
2019/12/03	2	62.10	0	0.00	61.40	2	656	0.30%
2019/12/02	14	61.87	14	62.43	61.70	0	649	0.00%
2019/11/29	13	62.45	13	62.67	61.80	0	623	0.00%
2019/11/28	115	63.15	114	63.59	63.40	1	599	0.17%	大買/大賣/
2019/11/27	7	60.89	10	61.36	62.00	-3	477	-0.63%
2019/11/26	1	57.10	13	56.53	56.40	-12	411	-2.91%
2019/11/21	1	53.00	0	0.00	54.10	1	393	0.25%
2019/11/18	0	0.00	8	55.60	55.60	-8	389	-2.06%
2019/11/15	1	54.10	0	0.00	54.40	1	382	0.26%
2019/11/11	20	53.80	0	0.00	52.40	20	377	5.30%
2019/11/08	1	56.30	1	56.70	56.50	0	352	0.00%
2019/11/07	2	56.35	0	0.00	56.10	2	349	0.57%
2019/11/05	1	56.20	0	0.00	56.10	1	348	0.29%
2019/11/04	1	55.80	0	0.00	55.30	1	352	0.28%
2019/10/30	1	55.50	9	55.70	55.80	-8	389	-2.06%
2019/10/29	5	54.80	0	0.00	55.30	5	397	1.26%
2019/10/28	0	0.00	3	55.37	55.30	-3	477	-0.63%
2019/10/25	5	55.18	0	0.00	55.30	5	543	0.92%
2019/10/24	1	56.00	0	0.00	56.10	1	542	0.18%
2019/10/23	0	0.00	1	56.50	56.80	-1	538	-0.19%
2019/10/21	2	55.15	1	55.20	54.60	1	535	0.19%
2019/10/18	1	54.90	0	0.00	54.90	1	540	0.19%
2019/10/17	1	53.20	0	0.00	53.20	1	534	0.19%
2019/10/16	0	0.00	1	53.00	52.70	-1	532	-0.19%
2019/10/14	1	54.20	0	0.00	54.40	1	520	0.19%
2019/10/09	0	0.00	1	54.00	54.70	-1	513	-0.19%
2019/10/08	4	56.08	1	56.10	55.70	3	504	0.59%
2019/10/07	1	56.00	0	0.00	55.10	1	498	0.20%
2019/10/01	1	62.10	0	0.00	62.50	1	473	0.21%
2019/09/25	1	61.50	0	0.00	61.60	1	494	0.20%
2019/09/23	1	62.50	1	62.50	62.60	0	498	0.00%
2019/09/20	0	0.00	3	62.30	62.30	-3	499	-0.60%
2019/09/19	4	63.20	1	63.30	62.30	3	502	0.60%
2019/09/17	3	61.10	1	61.00	61.00	2	499	0.40%
2019/09/05	0	0.00	5	62.90	62.60	-5	533	-0.94%
2019/09/04	0	0.00	4	61.95	62.30	-4	540	-0.74%
2019/09/03	0	0.00	1	61.60	61.80	-1	544	-0.18%
2019/09/02	4	61.30	0	0.00	61.70	4	553	0.72%
2019/08/27	0	0.00	1	61.30	60.80	-1	553	-0.18%
2019/08/26	7	60.83	1	60.90	60.80	6	552	1.09%
2019/08/22	0	0.00	5	64.00	62.70	-5	551	-0.91%
2019/08/19	5	61.80	0	0.00	61.80	5	548	0.91%
2019/08/15	1	60.60	1	61.00	61.00	0	547	0.00%
2019/08/12	1	62.20	0	0.00	62.30	1	553	0.18%
2019/08/07	0	0.00	1	61.70	61.30	-1	557	-0.18%
2019/08/06	1	58.70	1	60.40	60.50	0	565	0.00%
2019/08/05	1	61.60	0	0.00	61.10	1	588	0.17%
2019/08/02	2	63.20	0	0.00	63.10	2	584	0.34%
2019/08/01	1	66.10	0	0.00	65.70	1	577	0.17%
2019/07/31	2	67.55	2	66.50	67.50	0	572	0.00%
2019/07/30	43	68.01	42	70.52	67.80	1	572	0.17%
2019/07/29	0	0.00	5	68.04	71.20	-5	499	-1.00%
2019/07/23	1	63.40	7	63.70	64.30	-6	455	-1.32%
2019/07/22	1	65.40	0	0.00	65.40	1	463	0.22%
2019/07/09	1	65.60	1	67.20	65.60	0	747	0.00%
2019/07/08	0	0.00	2	66.50	67.40	-2	765	-0.26%
2019/06/26	2	62.00	0	0.00	62.20	2	992	0.20%
2019/06/19	1	62.00	2	61.55	62.40	-1	1,028	-0.10%
2019/06/18	4	60.50	1	60.40	60.30	3	1,037	0.29%
2019/06/17	3	62.10	0	0.00	61.40	3	1,039	0.29%
2019/06/12	1	64.50	1	65.20	64.80	0	1,087	0.00%
2019/06/10	1	62.60	0	0.00	62.40	1	1,103	0.09%
2019/06/04	1	59.30	0	0.00	59.90	1	1,141	0.09%
2019/06/03	1	59.40	0	0.00	59.80	1	1,164	0.09%
2019/05/30	0	0.00	3	60.70	60.60	-3	1,173	-0.26%
2019/05/29	1	59.00	1	58.80	59.80	0	1,181	0.00%
2019/05/24	1	59.20	0	0.00	58.60	1	1,206	0.08%
2019/05/23	0	0.00	6	59.35	59.10	-6	1,217	-0.49%
2019/05/21	0	0.00	5	60.62	61.20	-5	1,315	-0.38%
2019/05/20	4	58.83	0	0.00	58.50	4	1,319	0.30%
2019/05/16	0	0.00	1	60.50	60.40	-1	1,371	-0.07%
2019/05/15	1	62.30	3	62.00	62.60	-2	1,396	-0.14%
2019/05/14	5	59.54	0	0.00	61.20	5	1,403	0.36%
2019/05/13	0	0.00	3	62.37	61.20	-3	1,407	-0.21%
2019/05/09	2	67.60	3	67.50	67.70	-1	1,428	-0.07%
2019/05/08	5	68.20	0	0.00	68.50	5	1,461	0.34%
2019/05/07	1	70.40	0	0.00	69.90	1	1,510	0.07%
2019/05/06	0	0.00	40	68.76	68.40	-40	1,530	-2.61%
2019/05/03	0	0.00	78	69.98	69.90	-78	1,524	-5.11%
2019/04/29	0	0.00	1	69.70	69.40	-1	1,498	-0.07%
2019/04/26	2	71.05	2	70.60	71.60	0	1,491	0.00%
2019/04/25	2	72.55	2	72.25	72.60	0	1,475	0.00%
2019/04/24	0	0.00	4	72.78	72.50	-4	1,469	-0.27%
2019/04/23	8	73.59	8	73.68	73.50	0	1,458	0.00%
2019/04/22	44	74.55	5	75.22	76.20	39	1,438	2.71%
2019/04/19	6	74.38	1	75.70	74.00	5	1,420	0.35%
2019/04/18	11	74.89	21	76.79	74.40	-10	1,404	-0.71%
2019/04/17	51	75.99	28	76.87	77.60	23	1,364	1.69%
2019/04/16	1	71.80	3	73.53	73.50	-2	1,258	-0.16%
2019/04/15	1	72.00	3	72.53	72.60	-2	1,233	-0.16%
2019/04/12	2	68.75	0	0.00	67.70	2	1,197	0.17%
2019/04/11	0.1	71.60	1	72.90	71.80	-1	1,165	-0.08%
2019/04/10	0	0.00	20	71.27	71.40	-20	1,138	-1.76%
2019/04/09	35	73.56	1	74.40	71.50	34	1,118	3.04%
2019/04/08	44	73.42	5	74.72	75.00	39	1,062	3.67%
2019/04/03	6	72.85	7	72.29	73.00	-1	1,021	-0.10%
2019/04/02	6	72.22	19	71.87	73.00	-13	982	-1.32%
2019/03/29	7	67.90	0	0.00	67.40	7	906	0.77%
2019/03/28	1	66.80	0	0.00	68.50	1	894	0.11%
2019/03/27	1	67.50	0	0.00	67.90	1	885	0.11%
2019/03/26	1	67.80	2	67.70	67.50	-1	880	-0.11%
2019/03/25	1	69.00	0	0.00	69.50	1	865	0.12%
2019/03/22	3	70.50	0	0.00	70.70	3	857	0.35%
2019/03/21	1	71.50	5	71.32	71.50	-4	842	-0.47%
2019/03/20	3	70.57	0	0.00	71.00	3	829	0.36%
2019/03/19	4	70.00	4	71.63	70.00	0	818	0.00%
2019/03/18	2	70.40	2	70.10	70.90	0	794	0.00%
2019/03/13	4	68.43	1	69.90	68.20	3	740	0.40%
2019/03/08	5	64.40	1	64.60	66.80	4	701	0.57%
2019/03/07	2	67.80	0	0.00	67.00	2	685	0.29%
2019/03/04	2	67.15	0	0.00	67.50	2	654	0.31%
2019/02/26	2	68.65	1	69.30	68.60	1	637	0.16%
2019/02/25	2	68.50	1	68.90	68.40	1	628	0.16%
2019/02/22	3	68.50	1	69.60	68.60	2	617	0.32%
2019/02/21	24	71.73	16	72.11	69.50	8	602	1.33%
2019/02/20	1	69.60	3	70.47	71.50	-2	542	-0.37%
2019/02/19	2	68.55	1	69.00	69.00	1	500	0.20%
2019/02/18	10	68.37	7	67.70	69.00	3	493	0.61%
2019/02/15	10	68.75	7	69.26	68.60	3	466	0.64%
2019/02/14	4	71.40	1	73.40	71.40	3	431	0.69%
2019/02/13	1	70.70	2	71.35	71.70	-1	399	-0.25%
2019/02/12	3	71.63	3	71.03	71.80	0	389	0.00%
2019/02/11	4	69.55	3	68.97	71.40	1	374	0.27%
2019/01/30	4	67.60	4	66.63	66.90	0	337	0.00%
2019/01/29	3	63.20	13	64.18	66.00	-10	309	-3.23%
2019/01/28	11	61.00	2	62.50	63.00	9	269	3.34%
2019/01/25	1	55.60	3	56.80	57.30	-2	214	-0.93%
2019/01/11	2	51.40	0	0.00	51.10	2	204	0.98%
2019/01/10	4	52.78	3	52.20	52.50	1	207	0.48%
2019/01/09	2	54.30	1	54.70	54.10	1	213	0.47%
2019/01/04	1	48.80	0	0.00	48.70	1	210	0.47%
2018/12/21	0	0.00	1	49.70	50.70	-1	250	-0.40%
2018/12/20	1	52.00	0	0.00	50.50	1	249	0.40%
2018/11/23	0	0.00	1	54.20	54.00	-1	425	-0.24%
2018/11/22	0	0.00	2	55.20	54.30	-2	429	-0.47%
2018/11/21	0	0.00	2	54.75	54.70	-2	438	-0.46%
2018/10/31	0	0.00	3	50.97	52.60	-3	552	-0.54%
2018/10/30	1	49.55	0	0.00	50.00	1	587	0.17%
2018/10/29	2	50.50	0	0.00	49.25	2	602	0.33%
2018/10/22	0	0.00	2	54.60	56.50	-2	680	-0.29%
2018/10/19	3	53.30	0	0.00	54.60	3	689	0.44%
2018/10/18	0	0.00	1	55.00	55.10	-1	703	-0.14%
2018/10/16	0	0.00	1	57.50	57.00	-1	775	-0.13%
2018/10/15	1	55.90	0	0.00	57.30	1	859	0.12%
2018/10/09	1	60.00	0	0.00	60.10	1	917	0.11%
2018/10/03	0	0.00	1	65.70	65.60	-1	984	-0.10%
2018/09/26	0	0.00	3	65.17	64.70	-3	1,032	-0.29%
2018/09/17	3	63.20	0	0.00	63.30	3	1,186	0.25%
2018/09/14	1	59.80	6	62.15	62.50	-5	1,223	-0.41%
2018/09/13	0	0.00	5	59.26	59.30	-5	1,226	-0.41%
2018/09/11	11	60.09	11	61.77	64.00	0	1,196	0.00%
2018/09/10	4	63.38	0	0.00	63.00	4	1,178	0.34%
2018/09/07	9	71.28	0	0.00	69.90	9	1,154	0.78%
2018/09/05	1	76.80	0	0.00	76.70	1	1,135	0.09%
2018/09/04	1	81.60	1	81.80	82.00	0	1,125	0.00%
2018/08/31	0	0.00	1	80.50	82.30	-1	1,122	-0.09%
2018/08/28	3	78.37	0	0.00	79.20	3	1,123	0.27%
2018/08/23	1	80.30	0	0.00	77.00	1	1,124	0.09%
2018/08/16	0	0.00	1	76.10	76.30	-1	1,090	-0.09%
2018/08/15	1	75.90	0	0.00	76.20	1	1,089	0.09%
2018/08/14	0	0.00	1	77.00	77.40	-1	1,091	-0.09%
2018/08/13	1	74.90	1	75.90	75.60	0	1,085	0.00%
2018/08/07	1	82.40	0	0.00	80.10	1	1,067	0.09%
2018/08/03	4	80.83	0	0.00	79.50	4	1,025	0.39%
2018/08/02	2	83.70	0	0.00	83.50	2	1,013	0.20%
2018/08/01	1	88.00	4	86.03	84.00	-3	1,011	-0.30%
2018/07/31	0	0.00	3	86.03	86.00	-3	987	-0.30%
2018/07/30	0	0.00	13	84.71	83.20	-13	977	-1.33%
2018/07/27	3	85.10	2	84.10	84.70	1	990	0.10%
2018/07/26	5	82.18	0	0.00	81.70	5	1,000	0.50%
2018/07/25	3	84.47	8	84.04	84.00	-5	994	-0.50%
2018/07/24	0	0.00	3	82.23	82.90	-3	979	-0.31%
2018/07/23	0	0.00	1	95.40	87.10	-1	950	-0.11%
2018/07/20	14	93.99	13	93.80	95.50	1	900	0.11%
2018/07/19	2	91.40	12	90.24	89.30	-10	814	-1.23%
2018/07/18	3	85.10	0	0.00	84.70	3	754	0.40%
2018/07/16	0	0.00	1	86.80	86.00	-1	747	-0.13%
2018/07/13	3	85.50	1	85.40	84.00	2	753	0.27%
2018/07/12	7	81.41	6	81.67	81.80	1	733	0.14%
2018/07/11	0	0.00	2	78.20	77.40	-2	709	-0.28%
2018/07/10	2	76.20	1	77.80	78.00	1	699	0.14%
2018/07/09	3	75.83	2	76.30	77.40	1	696	0.14%
2018/07/05	3	72.20	0	0.00	72.00	3	680	0.44%
2018/07/04	7	74.00	0	0.00	74.30	7	676	1.04%
2018/07/02	1	76.00	0.4	76.30	76.70	0.6	669	0.08%
2018/06/29	1	74.00	2	74.75	75.70	-1	648	-0.15%
2018/06/28	3	73.40	1	72.00	72.20	2	630	0.32%
2018/06/27	2	75.60	5	72.56	68.90	-3	602	-0.50%
2018/06/26	4	70.25	3	67.93	72.50	1	565	0.18%
2018/06/25	1.1	69.76	1	69.90	69.80	0.1	542	0.02%
2018/06/22	3	64.50	0	0.00	65.00	3	511	0.59%
2018/06/20	0	0.00	1	61.30	61.30	-1	517	-0.19%
2018/06/14	0	0.00	2	62.95	62.80	-2	522	-0.38%
2018/06/13	1	63.00	0	0.00	63.10	1	518	0.19%
2018/05/30	1	62.50	0	0.00	62.70	1	512	0.19%
2018/05/22	0	0.00	1	62.80	62.60	-1	543	-0.18%
2018/04/03	0	0.00	1	66.90	66.70	-1	766	-0.13%
2018/03/30	1	64.90	0	0.00	65.40	1	793	0.13%
2018/03/26	0	0.00	2	66.50	65.30	-2	842	-0.24%
2018/03/23	3	67.80	0	0.00	67.10	3	852	0.35%
2018/03/16	3	75.60	0	0.00	74.00	3	1,017	0.29%
2018/03/13	2	72.40	0	0.00	72.50	2	1,200	0.17%
2018/02/06	1.3	74.97	0	0.00	75.20	1.3	1,554	0.09%
2018/02/05	2	80.20	0	0.00	80.90	2	1,550	0.13%
2018/02/02	0	0.00	3	83.00	82.90	-3	1,558	-0.19%
2018/02/01	0	0.00	1	85.50	85.50	-1	1,567	-0.06%
2018/01/29	0	0.00	2	83.30	83.50	-2	1,571	-0.13%
2018/01/26	0	0.00	2	84.30	84.50	-2	1,578	-0.13%
2018/01/25	3	85.50	1	86.80	85.50	2	1,614	0.12%
2018/01/24	10	90.18	3	89.97	86.20	7	1,613	0.43%
2018/01/22	2	87.10	3	87.43	87.10	-1	1,623	-0.06%
2018/01/19	8	88.76	6	88.75	88.70	2	1,626	0.12%
2018/01/18	2	90.25	2	89.20	89.20	0	1,608	0.00%
2018/01/17	0	0.00	2	87.95	86.80	-2	1,595	-0.13%
2018/01/16	3	85.27	0	0.00	84.60	3	1,618	0.19%
2018/01/08	0	0.00	1	87.30	86.60	-1	1,853	-0.05%
2018/01/03	1	82.80	1	83.80	82.30	0	1,972	0.00%