中砂 (1560)-永豐金-忠孝券商分點個股進出

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
246.0
漲跌
▲1.0
漲幅
+0.41%
成交量
1,724張
產業
上市電機機械類股
510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

中砂 (1560)籌碼相關－永豐金-忠孝券商分點個股進出

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

永豐金-忠孝券商分點個股進出
永豐金-忠孝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
2024/05/14	5	241.00	5	245.00	246.00	0	4,375	0.00%
2024/05/13	10	245.75	8	248.94	245.00	2	4,397	0.05%
2024/05/10	3.1	245.15	0	0.00	247.50	3.1	4,446	0.07%
2024/05/09	3	251.33	0	0.00	250.00	3	4,524	0.07%
2024/05/07	1	248.50	0	0.00	249.50	1	4,976	0.02%
2024/05/06	2	255.25	6	255.17	250.50	-4	5,034	-0.08%
2024/05/03	5	247.00	0	0.00	243.50	5	5,002	0.10%
2024/05/02	0	0.00	2	251.50	250.00	-2	5,005	-0.04%
2024/04/30	0.1	256.00	27	259.30	255.00	-26.9	5,021	-0.54%
2024/04/29	18	263.53	13	262.92	264.00	5	4,958	0.10%
2024/04/26	18.3	258.94	3	259.50	256.00	15.3	4,966	0.31%
2024/04/25	24	252.25	25	257.18	257.50	-1	5,018	-0.02%
2024/04/24	10	231.00	0	0.00	243.00	10	4,996	0.20%
2024/04/23	0	224.00	0	0.00	221.00	0	5,037	0.00%
2024/04/22	0.5	223.50	0	0.00	221.00	0.5	5,047	0.01%
2024/04/19	6	241.79	5.1	238.89	233.00	1	5,114	0.02%
2024/04/18	1	259.00	2	258.25	258.00	-1	5,102	-0.02%
2024/04/17	5	257.10	4	261.50	259.50	1	5,100	0.02%
2024/04/12	1	257.50	0	0.00	256.00	1	5,065	0.02%
2024/04/11	1	254.50	1	253.00	254.50	0	5,053	0.00%
2024/04/10	6	258.00	1	259.00	257.50	5	5,029	0.10%
2024/04/09	2.2	259.93	0	0.00	258.50	2.2	5,032	0.04%
2024/04/08	4	265.25	4	264.75	264.00	0	5,014	0.00%
2024/04/03	4	268.38	4.1	265.62	266.50	-0.1	5,056	0.00%
2024/04/02	7.7	283.99	14	282.15	272.50	-6.3	5,024	-0.13%
2024/04/01	11.6	271.16	9	269.11	270.50	2.6	4,956	0.05%
2024/03/29	2	262.52	3.1	266.52	261.50	-1.1	5,046	-0.02%
2024/03/28	0	0.00	1	259.99	259.00	-1	5,089	-0.02%
2024/03/27	6	261.50	1.1	260.95	264.00	4.9	5,048	0.10%
2024/03/26	3	255.50	2	257.25	253.50	1	4,948	0.02%
2024/03/25	2.1	255.52	0	0.00	254.00	2.1	4,886	0.04%
2024/03/21	0	0.00	2	244.50	245.00	-2	4,840	-0.04%
2024/03/20	2	247.50	4	250.50	247.50	-2	4,850	-0.04%
2024/03/19	6.1	254.65	7	252.72	251.00	-0.9	4,851	-0.02%
2024/03/18	2	255.75	3	255.17	256.00	-1	4,863	-0.02%
2024/03/15	3	243.33	1	245.50	243.50	2	4,827	0.04%
2024/03/14	1	243.00	1	245.96	240.50	0	4,834	0.00%
2024/03/13	4	247.38	6	245.42	243.50	-2	4,873	-0.04%
2024/03/12	1	245.50	1	254.00	251.50	0	4,863	0.00%
2024/03/11	3	241.00	1	246.00	241.00	2	4,828	0.04%
2024/03/08	5	246.90	5	247.30	241.00	0	4,848	0.00%
2024/03/07	2	253.75	1.1	248.03	246.00	0.9	4,845	0.02%
2024/03/06	1	253.97	1.3	251.94	254.50	-0.3	4,830	-0.01%
2024/03/05	5	250.70	6	251.33	251.50	-1	4,809	-0.02%
2024/03/04	2	260.00	2	260.25	255.00	0	4,796	0.00%
2024/03/01	2	256.00	14	255.54	256.00	-12	4,745	-0.25%
2024/02/29	8	258.75	10.2	253.50	258.00	-2.2	4,710	-0.05%
2024/02/27	21	265.60	15.1	268.14	268.00	5.9	4,625	0.13%
2024/02/26	24.1	272.13	25.1	270.94	273.00	-1	4,609	-0.02%
2024/02/23	31.2	284.60	39.2	287.93	276.50	-8	4,613	-0.17%
2024/02/22	23.1	269.40	16	262.22	275.50	7.1	4,399	0.16%
2024/02/21	24	254.77	15	250.77	250.50	9	4,269	0.21%
2024/02/20	1.1	242.59	4	236.00	238.00	-2.9	4,145	-0.07%
2024/02/19	15	233.17	9	235.44	233.00	6	4,100	0.15%
2024/02/16	21	238.86	11	239.50	238.00	10	4,154	0.24%
2024/02/15	13	236.19	12	230.00	238.00	1	4,174	0.02%
2024/02/05	0	0.00	0	219.00	220.50	0	4,227	0.00%
2024/02/02	11	221.86	8	220.00	217.50	3	4,217	0.07%
2024/02/01	13	217.73	12	217.50	217.50	1	4,271	0.02%
2024/01/31	11.1	220.52	12	219.79	219.50	-0.9	4,353	-0.02%
2024/01/30	7.3	207.79	15.2	210.37	209.50	-7.9	4,300	-0.18%
2024/01/29	0	0.00	22	194.16	195.50	-22	4,204	-0.52%
2024/01/26	10	188.40	1	189.00	189.00	9	4,304	0.21%
2024/01/25	7	188.07	1	190.50	187.00	6	4,389	0.14%
2024/01/24	20.2	190.73	12	194.67	189.00	8.2	4,403	0.19%
2024/01/23	10	196.70	12	197.21	195.50	-2	4,411	-0.05%
2024/01/22	7	192.29	8	194.44	196.50	-1	4,398	-0.02%
2024/01/19	23	191.80	12	192.33	194.50	11	4,359	0.25%
2024/01/18	5	200.10	5	193.22	194.00	0	4,295	0.00%
2024/01/17	2	198.00	32	196.63	196.00	-30	4,222	-0.71%
2024/01/16	0	0.00	0.2	194.00	193.50	-0.2	4,168	0.00%
2024/01/15	32.2	198.78	3	199.50	197.00	29.2	4,189	0.70%
2024/01/12	8	193.94	11	193.95	190.50	-3	4,163	-0.07%
2024/01/11	0	189.00	2	189.00	189.00	-2	4,132	-0.05%
2024/01/10	5.1	187.34	0	0.00	185.50	5.1	4,162	0.12%
2024/01/09	2	185.50	2	186.75	187.00	0	4,175	0.00%
2024/01/08	1	180.50	0	0.00	180.50	1	4,161	0.02%
2024/01/05	3	183.67	3	181.50	182.50	0	4,214	0.00%
2024/01/04	1	184.00	4	185.63	184.00	-3	4,403	-0.07%
2024/01/03	3	188.00	0	0.00	188.00	3	4,435	0.07%
2024/01/02	7	192.21	6	191.17	190.00	1	4,467	0.02%
2023/12/29	15	193.20	14	189.61	192.00	1	4,481	0.02%
2023/12/28	15	191.90	15	190.03	189.00	0	4,494	0.00%
2023/12/27	4	191.00	16	193.47	190.50	-12	4,522	-0.27%
2023/12/26	23	190.74	16	189.38	189.00	7	4,613	0.15%
2023/12/25	3	183.00	6	184.74	185.00	-3	4,795	-0.06%
2023/12/22	1	174.50	1	174.00	174.00	0	4,967	0.00%
2023/12/21	0	168.00	0	0.00	168.00	0	4,957	0.00%
2023/12/20	0	0.00	3	168.50	170.00	-3	4,991	-0.06%
2023/12/19	1	171.00	0	0.00	171.00	1	5,028	0.02%
2023/12/18	1	172.50	0.1	172.50	172.50	0.9	5,048	0.02%
2023/12/15	4	177.74	1	175.00	174.50	3	5,045	0.06%
2023/12/14	1	180.00	0	0.00	180.00	1	5,031	0.02%
2023/12/13	4	180.00	4	178.50	178.50	0	5,055	0.00%
2023/12/12	0	0.00	1	181.00	178.00	-1	5,051	-0.02%
2023/12/08	3	181.83	4	176.28	179.00	-1	5,246	-0.02%
2023/12/07	12	174.58	0	0.00	174.00	12	5,251	0.23%
2023/12/06	1	178.03	0	0.00	180.50	1	5,213	0.02%
2023/12/05	0	0.00	1	182.00	182.00	-1	5,182	-0.02%
2023/12/04	1	189.00	6	190.25	186.50	-5	5,163	-0.10%
2023/12/01	11	186.55	1	187.00	187.00	10	5,147	0.19%
2023/11/30	1	184.50	7	184.00	184.00	-6	5,116	-0.12%
2023/11/29	7	186.00	1	186.00	186.00	6	5,103	0.12%
2023/11/27	1	178.50	1	179.00	178.50	0	5,019	0.00%
2023/11/24	0.1	183.50	0	0.00	184.00	0.1	4,991	0.00%
2023/11/22	7	186.57	6	183.42	188.00	1	4,881	0.02%
2023/11/20	0	0.00	12	175.83	177.50	-12	4,831	-0.25%
2023/11/16	14	177.18	13	178.69	176.00	1	4,870	0.02%
2023/11/15	13	178.81	13	182.73	178.00	0	4,852	0.00%
2023/11/14	19	181.89	25	182.20	181.50	-6	4,796	-0.13%
2023/11/13	9	180.78	3	181.16	181.00	6	4,726	0.13%
2023/11/10	5	172.20	5	173.50	171.00	0	4,548	0.00%
2023/11/09	1	169.00	3	170.83	173.50	-2	4,534	-0.04%
2023/11/08	5	172.70	6	171.76	169.50	-1	4,430	-0.02%
2023/11/07	15	169.57	23	169.52	169.50	-8	4,285	-0.19%
2023/11/06	18	182.53	31	181.00	178.50	-13	4,092	-0.32%
2023/11/03	26.1	177.18	27.1	178.46	180.00	-1	4,013	-0.02%
2023/11/02	15	170.70	13	170.69	171.00	2	3,884	0.05%
2023/11/01	8	166.38	6	166.33	168.50	2	3,798	0.05%
2023/10/31	6	164.17	6	165.33	162.50	0	3,767	0.00%
2023/10/30	0	0.00	1	163.50	163.50	-1	3,782	-0.03%
2023/10/27	6	163.17	5	164.90	163.50	1	3,806	0.03%
2023/10/26	1	163.50	6	164.00	163.50	-5	3,846	-0.13%
2023/10/25	14	168.46	13	166.04	166.00	1	3,849	0.03%
2023/10/24	2	167.50	2	164.51	167.00	0	4,034	0.00%
2023/10/23	5	166.70	7	166.79	165.00	-2	4,177	-0.05%
2023/10/20	5	165.20	7	165.00	167.00	-2	4,416	-0.05%
2023/10/19	1	160.00	4	163.13	164.50	-3	4,397	-0.07%
2023/10/18	17	160.97	16.4	163.76	160.50	0.7	4,462	0.01%
2023/10/17	30	164.67	37	163.82	163.50	-7	4,554	-0.15%
2023/10/16	14	162.18	14	162.54	162.00	0	4,659	0.00%
2023/10/13	23	163.93	24	163.85	164.50	-1	4,811	-0.02%
2023/10/12	13	163.61	88	164.94	165.50	-75	4,994	-1.50%
2023/10/11	20	158.03	20.1	158.97	157.00	-0.1	5,049	0.00%
2023/10/06	3	153.83	8.3	155.09	157.00	-5.3	5,160	-0.10%
2023/10/05	6	155.50	1	155.00	154.50	5	5,152	0.10%
2023/10/04	86	156.81	21	155.52	155.00	65	5,126	1.27%
2023/10/03	21	157.67	22	159.98	157.00	-1	5,058	-0.02%
2023/10/02	32	160.05	30.4	158.83	160.00	1.6	5,036	0.03%
2023/09/28	72	156.59	68	156.32	154.50	4	4,809	0.08%
2023/09/27	41.1	151.27	58.5	150.45	150.50	-17.4	4,455	-0.39%
2023/09/25	3	141.67	2	142.75	141.00	1	4,193	0.02%
2023/09/22	5	139.00	5	142.00	143.50	0	4,183	0.00%
2023/09/21	1	138.00	2	137.50	137.50	-1	4,121	-0.02%
2023/09/19	17	139.03	13	141.46	139.00	4	4,119	0.10%
2023/09/18	7	141.14	85	139.58	141.50	-78	4,114	-1.90%
2023/09/15	2	144.75	0	0.00	143.00	2	4,091	0.05%
2023/09/14	6.3	143.26	11	143.05	144.50	-4.8	4,150	-0.11%
2023/09/13	9.1	136.69	14	137.89	138.50	-4.9	4,055	-0.12%
2023/09/12	9	135.89	7	136.07	136.00	2	4,007	0.05%
2023/09/11	0	0.00	0.1	133.00	131.00	-0.1	4,103	0.00%
2023/09/08	0	0.00	3	134.17	134.50	-3	4,215	-0.07%
2023/09/07	6	132.75	0.1	133.00	133.00	6	4,464	0.13%
2023/09/06	73	134.41	4	134.13	134.50	69	4,527	1.52%
2023/09/04	1	127.50	20	128.55	128.50	-19	4,624	-0.41%
2023/09/01	3	127.33	0	0.00	127.00	3	4,653	0.06%
2023/08/29	18	128.25	0	0.00	127.50	18	4,714	0.38%
2023/08/28	0	0.00	0.1	127.50	129.50	-0.1	4,728	0.00%
2023/08/25	0	0.00	1	130.00	129.00	-1	4,714	-0.02%
2023/08/24	1	128.00	0	0.00	128.00	1	4,699	0.02%
2023/08/23	0	0.00	5	128.40	130.00	-5	4,681	-0.11%
2023/08/18	0	124.50	0	0.00	124.50	0	4,666	0.00%
2023/08/17	0.1	126.50	6	125.50	127.50	-5.9	4,642	-0.13%
2023/08/16	1	124.50	0	0.00	124.00	1	4,625	0.02%
2023/08/14	4.1	123.01	0	0.00	121.50	4.1	4,614	0.09%
2023/08/10	1	123.00	0	0.00	123.00	1	4,600	0.02%
2023/08/08	5	129.50	1	130.00	129.00	4	4,544	0.09%
2023/08/04	8	131.63	3	132.50	131.50	5	4,495	0.11%
2023/08/02	2	134.50	3	131.50	131.50	-1	4,485	-0.02%
2023/08/01	5	137.00	0	0.00	136.00	5	4,429	0.11%
2023/07/31	3.2	140.29	5	140.40	138.50	-1.9	4,395	-0.04%
2023/07/28	13	140.54	13	142.35	141.50	0	4,346	0.00%
2023/07/27	35.2	142.39	48	141.63	141.50	-12.8	4,277	-0.30%
2023/07/26	25	148.34	21	149.45	149.00	4	4,045	0.10%
2023/07/25	17	149.79	18	150.14	149.00	-1	3,879	-0.03%
2023/07/24	22	140.95	51	141.00	141.50	-29	3,585	-0.81%
2023/07/21	14.5	144.07	23	140.76	143.50	-8.5	3,543	-0.24%
2023/07/20	13	145.73	17	147.56	147.50	-4	3,472	-0.12%
2023/07/19	51	145.64	45	147.73	142.00	6	3,337	0.18%
2023/07/18	75	148.16	27.4	146.35	151.50	47.6	3,335	1.43%
2023/07/17	38.2	146.69	29.3	145.30	145.00	8.9	3,167	0.28%
2023/07/14	7	141.07	71.1	141.52	143.00	-64.1	2,936	-2.18%
2023/07/13	13.2	123.68	13.6	129.25	130.00	-0.5	2,688	-0.02%
2023/07/12	1	122.50	0	0.00	122.50	1	2,542	0.04%
2023/07/11	0.1	123.50	0	0.00	122.50	0.1	2,508	0.00%
2023/07/07	2.1	120.10	3	121.67	122.00	-0.9	2,491	-0.03%
2023/07/06	2	122.25	1	122.50	122.50	1	2,454	0.04%
2023/07/05	1	124.00	0	0.00	124.00	1	2,455	0.04%
2023/07/04	0	0.00	3	129.17	128.00	-3	2,459	-0.12%
2023/07/03	0	0.00	11	127.09	128.00	-11	2,539	-0.43%
2023/06/30	4.1	122.64	0	0.00	123.00	4.1	2,535	0.16%
2023/06/29	1	125.00	0	0.00	125.00	1	2,539	0.04%
2023/06/28	1	124.50	1	125.00	124.00	0	2,539	0.00%
2023/06/27	0	0.00	9	125.00	124.00	-9	2,544	-0.35%
2023/06/26	2.1	124.95	2	126.00	125.50	0.1	2,531	0.00%
2023/06/21	0.1	128.50	7	127.71	127.00	-6.9	2,538	-0.27%
2023/06/20	12.3	128.87	14.2	130.73	127.50	-1.9	2,552	-0.07%
2023/06/19	14.2	127.58	26.1	129.19	127.50	-12	2,496	-0.48%
2023/06/16	19	129.50	18.1	131.22	129.50	0.9	2,473	0.04%
2023/06/15	58.3	132.10	53	131.64	132.00	5.3	2,413	0.22%
2023/06/14	46	127.85	32	130.23	129.00	14	2,247	0.62%
2023/06/13	51.1	130.02	61.1	128.91	130.50	-10	2,137	-0.47%
2023/06/12	22	122.23	29	124.57	122.00	-7	1,879	-0.37%
2023/06/09	29	120.79	19.1	121.19	124.00	9.9	1,805	0.55%
2023/06/08	0	0.00	1	116.00	116.00	-1	1,694	-0.06%
2023/06/07	35.1	118.85	1	120.00	118.50	34.1	1,716	1.99%
2023/06/06	0	0.00	8	118.00	118.00	-8	1,725	-0.46%
2023/06/05	12	116.54	9	116.72	116.50	3	1,726	0.17%
2023/06/02	7	117.50	4	117.38	117.50	3	1,738	0.17%
2023/06/01	0	0.00	6	115.67	116.50	-6	1,767	-0.34%
2023/05/31	0	0.00	1	114.50	113.50	-1	1,751	-0.06%
2023/05/30	0	113.50	3	114.33	114.00	-3	1,761	-0.17%
2023/05/29	3	116.00	3	114.67	114.50	0	1,770	0.00%
2023/05/26	5	115.50	9	114.61	115.00	-4	1,786	-0.22%
2023/05/25	0	0.00	3	112.67	111.50	-3	1,724	-0.17%
2023/05/24	0	0.00	2	111.50	111.50	-2	1,735	-0.12%
2023/05/22	0	0.00	1	112.00	111.00	-1	1,760	-0.06%
2023/05/19	3	110.67	0	0.00	110.00	3	1,766	0.17%
2023/05/17	1	112.51	2	113.50	112.50	-1	1,827	-0.05%
2023/05/15	2	109.00	0	0.00	109.00	2	1,823	0.11%
2023/05/09	5	109.60	0	0.00	110.00	5	1,912	0.26%
2023/05/05	31	110.71	0	0.00	110.50	31	1,979	1.57%
2023/05/02	5	110.80	3	110.50	110.00	2	2,126	0.10%
2023/04/28	0	110.00	1	109.50	110.50	-1	2,249	-0.04%
2023/04/27	1	109.50	0	0.00	109.50	1	2,327	0.04%
2023/04/25	1	109.00	3.1	109.60	109.50	-2.1	2,536	-0.08%
2023/04/24	2	113.50	0	0.00	113.50	2	2,573	0.08%
2023/04/21	6	118.58	10.1	118.31	113.50	-4.1	2,801	-0.15%
2023/04/19	0	0.00	1	114.50	114.00	-1	2,935	-0.03%
2023/04/17	0	0.00	10	118.65	118.00	-10	2,952	-0.34%
2023/04/13	4	117.00	0.1	117.00	116.50	3.9	2,975	0.13%
2023/04/12	2.1	117.26	1	117.01	118.00	1.1	2,999	0.04%
2023/04/11	0.2	119.00	0	0.00	118.00	0.2	3,017	0.01%
2023/04/10	0	0.00	5.4	119.04	118.00	-5.4	3,041	-0.18%
2023/04/07	1	120.50	2	119.00	119.00	-1	3,056	-0.03%
2023/04/06	4	119.75	18	119.58	119.00	-14	3,093	-0.45%
2023/03/31	10	118.05	3	118.50	118.50	7	3,015	0.23%
2023/03/30	10	118.00	0	0.00	117.50	10	3,007	0.33%
2023/03/29	0	117.50	0	0.00	114.50	0	2,987	0.00%
2023/03/28	1	116.50	0	0.00	115.50	1	3,026	0.03%
2023/03/27	2	118.00	0	0.00	118.00	2	3,066	0.07%
2023/03/24	3	118.50	3.2	118.52	117.50	-0.2	3,090	0.00%
2023/03/23	6	118.00	3	118.33	118.00	3	3,153	0.10%
2023/03/22	1	118.00	2	118.00	117.50	-1	3,156	-0.03%
2023/03/21	1	115.50	0	0.00	115.00	1	3,163	0.03%
2023/03/20	0	0.00	1	112.50	112.50	-1	3,217	-0.03%
2023/03/17	0.1	111.00	0	0.00	111.50	0.1	3,346	0.00%
2023/03/16	0	109.50	0	0.00	108.50	0	3,455	0.00%
2023/03/15	1	112.99	0	0.00	111.50	1	3,767	0.03%
2023/03/14	1	112.00	0	0.00	111.50	1	4,411	0.02%
2023/03/10	1	113.00	2	113.00	113.50	-1	5,000	-0.02%
2023/03/09	1	117.00	0	0.00	116.50	1	5,035	0.02%
2023/03/08	3	117.17	2	119.50	119.50	1	5,062	0.02%
2023/03/07	2	117.50	0	0.00	117.50	2	5,042	0.04%
2023/03/06	1	115.00	3	116.33	117.50	-2	5,055	-0.04%
2023/03/03	1	113.50	0	0.00	114.00	1	5,048	0.02%
2023/03/02	0	114.00	0	0.00	113.50	0	5,088	0.00%
2023/02/24	8	114.63	5	114.60	114.00	3	5,151	0.06%
2023/02/23	0	0.00	1	116.50	116.50	-1	5,169	-0.02%
2023/02/22	5	114.50	5	114.70	114.50	0	5,250	0.00%
2023/02/21	1	116.50	10	116.00	116.50	-9	5,353	-0.17%
2023/02/20	0	115.50	0	0.00	115.50	0	5,685	0.00%
2023/02/17	11	115.95	9	115.39	115.50	2	6,023	0.03%
2023/02/15	31	113.84	20	113.78	114.00	11	6,311	0.17%
2023/02/14	0	117.00	0	0.00	116.50	0	6,328	0.00%
2023/02/13	15	115.50	15	116.50	116.50	0	6,400	0.00%
2023/02/10	7	117.00	5	117.30	116.50	2	6,531	0.03%
2023/02/09	18	120.17	16	118.50	118.50	2	6,600	0.03%
2023/02/08	0	0.00	4	120.75	120.00	-4	6,648	-0.06%
2023/02/07	0.1	118.50	0	0.00	118.00	0.1	6,735	0.00%
2023/02/06	3	117.33	0	0.00	117.00	3	6,744	0.04%
2023/02/03	2	122.00	0.2	121.50	120.50	1.8	6,767	0.03%
2023/02/02	5	121.50	3	122.83	121.50	2	6,784	0.03%
2023/02/01	10	121.00	2.2	120.96	121.00	7.8	6,831	0.11%
2023/01/31	5	119.00	6	118.08	119.00	-1	6,863	-0.01%
2023/01/30	0	0.00	5	119.30	119.00	-5	6,880	-0.07%
2023/01/17	11	116.23	9	116.50	116.00	2	6,802	0.03%
2023/01/16	80	114.81	80	115.06	115.00	0	6,765	0.00%
2023/01/13	66	114.75	77	116.86	114.00	-11	6,758	-0.16%
2023/01/12	46	113.28	43	115.49	113.50	3	6,587	0.05%
2023/01/11	16	116.63	18	116.83	115.00	-2	6,554	-0.03%
2023/01/10	8	114.50	9	116.11	115.50	-1	6,386	-0.02%
2023/01/04	16	107.06	6	107.92	107.00	10	6,378	0.16%
2023/01/03	1	105.50	2	107.25	108.00	-1	6,445	-0.02%
2022/12/30	1	106.99	0	0.00	105.50	1	6,458	0.02%
2022/12/29	4	105.00	4	104.25	105.00	0	6,481	0.00%
2022/12/28	10	104.50	10	106.65	104.50	0	6,519	0.00%
2022/12/27	0	0.00	2	109.00	108.50	-2	6,527	-0.03%
2022/12/26	13	106.54	12	107.83	106.50	1	6,530	0.02%
2022/12/23	5	110.50	5	108.10	109.50	0	6,555	0.00%
2022/12/22	1	111.00	1.4	112.69	111.00	-0.4	6,601	-0.01%
2022/12/20	11	111.18	18.8	113.02	110.50	-7.8	6,711	-0.12%
2022/12/19	2.4	114.56	0.4	114.50	114.00	2	6,741	0.03%
2022/12/16	21	118.12	16	118.72	118.00	5	6,762	0.07%
2022/12/15	8	122.19	10	122.80	122.00	-2	6,774	-0.03%
2022/12/14	2	118.25	5	119.30	119.00	-3	6,762	-0.04%
2022/12/13	5	117.70	2	121.00	117.00	3	6,759	0.04%
2022/12/12	6.3	119.10	7	120.50	119.50	-0.7	6,763	-0.01%
2022/12/09	20.5	123.55	10	125.80	122.50	10.5	6,803	0.15%
2022/12/08	34	124.90	44.4	122.78	126.00	-10.4	6,708	-0.16%
2022/12/07	44.5	125.12	38	127.37	124.50	6.5	6,626	0.10%
2022/12/06	243	132.23	231	132.68	129.50	12	6,332	0.19%	大買/大賣/
2022/12/05	38	125.03	33	122.65	128.00	5	5,752	0.09%
2022/12/02	10	117.30	9	117.22	116.50	1	5,433	0.02%
2022/12/01	2	113.50	2	114.50	112.50	0	5,276	0.00%
2022/11/30	3.1	112.66	3	112.33	112.00	0.1	5,286	0.00%
2022/11/29	2	109.25	0	0.00	110.50	2	5,306	0.04%
2022/11/28	1	111.00	2	109.26	110.50	-1	5,344	-0.02%
2022/11/24	0	110.50	0	0.00	111.00	0	5,387	0.00%
2022/11/23	3	109.00	2	110.50	109.00	1	5,435	0.02%
2022/11/22	3	109.50	3	110.00	109.50	0	5,487	0.00%
2022/11/21	1	107.50	5	108.50	110.00	-4	5,570	-0.07%
2022/11/18	21	110.14	21	111.60	109.50	0	5,596	0.00%
2022/11/17	28	111.82	25	111.54	111.50	3	5,605	0.05%
2022/11/16	48	114.58	48	117.08	114.50	0	5,749	0.00%
2022/11/15	92	116.46	88	116.35	118.50	4	5,903	0.07%
2022/11/14	24	107.92	21	108.98	108.50	3	6,462	0.05%
2022/11/11	3	109.17	10	109.45	109.50	-7	6,767	-0.10%
2022/11/10	2	104.75	2	104.50	103.50	0	6,655	0.00%
2022/11/09	7	106.93	1	107.50	107.50	6	6,849	0.09%
2022/11/08	1.1	108.01	2	109.50	106.50	-0.9	6,861	-0.01%
2022/11/07	0	0.00	13	106.65	107.00	-13	6,859	-0.19%
2022/11/04	9	103.28	6	103.42	103.00	3	6,958	0.04%
2022/11/03	11	105.77	9	105.61	105.50	2	6,921	0.03%
2022/11/02	1	103.00	2	103.75	104.00	-1	6,917	-0.01%
2022/11/01	19	102.55	19	102.15	103.50	0	6,991	0.00%
2022/10/31	10	101.55	14	101.50	102.00	-4	7,145	-0.06%
2022/10/28	21	100.67	17	101.05	98.80	4	7,196	0.06%
2022/10/27	17	105.53	6	104.25	104.50	11	7,198	0.15%
2022/10/26	1	98.90	1	100.00	98.00	0	7,220	0.00%
2022/10/25	8	104.00	13	102.81	100.50	-5	7,310	-0.07%
2022/10/21	11	101.50	11	101.55	100.00	0	8,019	0.00%
2022/10/20	20	102.75	21	102.19	102.00	-1	8,357	-0.01%
2022/10/19	10	107.50	10	105.15	104.50	0	8,454	0.00%
2022/10/18	16	104.38	16	104.25	105.00	0	8,568	0.00%
2022/10/17	35	104.60	36	103.32	105.50	-1	8,650	-0.01%
2022/10/14	12	109.79	12	108.38	106.50	0	8,812	0.00%
2022/10/13	36	107.39	37	107.76	105.00	-1	9,193	-0.01%
2022/10/12	13	111.77	18	109.81	110.00	-5	9,298	-0.05%
2022/10/11	20	111.00	21	112.33	111.00	-1	9,819	-0.01%
2022/10/07	16	119.91	15	118.67	118.00	1	10,117	0.01%
2022/10/06	23	119.61	20	118.75	120.00	3	10,280	0.03%
2022/10/05	19	124.61	18	123.17	120.50	1	10,373	0.01%
2022/10/04	9	124.56	11	123.36	122.50	-2	10,402	-0.02%
2022/10/03	24	120.69	25	121.42	122.00	-1	10,570	-0.01%
2022/09/29	10	120.70	11	121.18	120.00	-1	11,111	-0.01%
2022/09/28	22	124.23	23	123.98	121.50	-1	11,444	-0.01%
2022/09/27	13	127.00	19	126.18	129.50	-6	11,691	-0.05%
2022/09/26	31	127.05	34	127.12	125.50	-3	11,933	-0.03%
2022/09/23	24	132.06	22	133.16	131.50	2	12,194	0.02%
2022/09/22	15	134.00	15	136.50	137.00	0	12,357	0.00%
2022/09/21	3	135.34	3	136.00	136.00	0	12,683	0.00%
2022/09/20	7	137.57	6	139.00	139.50	1	12,963	0.01%
2022/09/19	14	138.64	13	137.08	138.50	1	13,414	0.01%
2022/09/16	36	138.97	21	140.60	139.00	15	13,909	0.11%
2022/09/15	5	146.50	1	146.50	143.50	4	14,291	0.03%
2022/09/14	7	144.64	7	144.93	147.50	0	14,827	0.00%
2022/09/13	5	149.80	2	148.00	147.00	3	15,438	0.02%
2022/09/12	2	148.50	3	151.33	148.50	-1	15,804	-0.01%
2022/09/08	7	146.21	3	146.67	145.50	4	16,185	0.02%
2022/09/07	11	147.32	26	143.42	146.00	-15	16,577	-0.09%
2022/09/06	4	149.25	2.1	150.64	147.00	1.9	16,835	0.01%
2022/09/05	10.1	152.41	7	155.07	151.00	3.1	17,215	0.02%
2022/09/02	1.1	158.47	0	0.00	158.50	1.1	17,592	0.01%
2022/09/01	8	156.38	7	154.00	154.00	1	18,264	0.01%
2022/08/31	11	157.82	12	157.88	159.00	-1	18,776	-0.01%
2022/08/30	17	158.44	16	159.09	158.00	1	19,327	0.01%
2022/08/29	16	156.75	18	152.86	158.00	-2	19,447	-0.01%
2022/08/26	6	157.67	8	159.25	156.50	-2	19,644	-0.01%
2022/08/25	2	156.00	3	157.50	156.00	-1	19,934	-0.01%
2022/08/24	28	155.46	25	156.34	155.50	3	20,559	0.01%
2022/08/23	40	157.28	27	155.48	156.50	13	20,692	0.06%
2022/08/22	47	159.83	37	165.43	156.00	10	21,150	0.05%
2022/08/19	75	175.93	89.1	174.63	169.50	-14.1	21,321	-0.07%
2022/08/18	100	165.42	112.1	163.20	166.50	-12.1	21,158	-0.06%	大賣/
2022/08/17	12.1	156.08	11	157.59	156.00	1.1	20,986	0.01%
2022/08/16	21	159.26	11.1	159.13	157.50	9.9	20,913	0.05%
2022/08/15	1.1	155.09	1	155.00	155.00	0.1	20,700	0.00%
2022/08/12	13.1	154.88	10	155.00	153.50	3.1	20,653	0.02%
2022/08/11	17	155.97	5	156.50	157.00	12	20,567	0.06%
2022/08/10	5	151.00	10	149.90	151.00	-5	20,427	-0.02%
2022/08/09	32	151.33	27	151.78	152.00	5	20,433	0.02%
2022/08/08	37	153.82	37	153.61	153.50	0	20,395	0.00%
2022/08/05	17	155.44	161	154.60	153.50	-144	20,376	-0.71%	大賣/鉅額交易
2022/08/04	9	150.67	11	150.64	153.00	-2	20,254	-0.01%
2022/08/03	2	150.75	3	150.83	151.50	-1	20,271	0.00%
2022/08/02	14	152.32	13	149.88	153.00	1	20,262	0.00%
2022/08/01	7	153.14	4	153.50	152.50	3	20,187	0.01%
2022/07/29	23	157.74	20	157.50	157.00	3	20,124	0.01%
2022/07/28	44	153.56	46	159.82	155.50	-2	20,179	-0.01%
2022/07/27	34	160.97	21	159.76	157.50	13	19,639	0.07%
2022/07/26	7	159.14	9	158.33	160.00	-2	19,417	-0.01%
2022/07/25	10	159.10	9	158.61	160.50	1	19,550	0.01%
2022/07/22	29	156.90	35	156.74	157.00	-6	19,473	-0.03%
2022/07/21	27	157.96	34	158.22	158.50	-7	19,390	-0.04%
2022/07/20	33	156.80	41	157.15	155.50	-8	19,200	-0.04%
2022/07/19	25	149.28	25	148.80	149.50	0	18,785	0.00%
2022/07/18	95	149.16	94.2	149.17	148.50	0.8	18,643	0.00%
2022/07/15	12.2	143.14	21	140.38	145.50	-8.8	18,082	-0.05%
2022/07/14	22	130.75	16	133.34	132.50	6	17,735	0.03%
2022/07/13	6	131.17	3	133.67	128.50	3	17,598	0.02%
2022/07/12	4	130.25	4	128.13	127.50	0	17,525	0.00%
2022/07/11	17	136.76	1	133.00	133.00	16	17,610	0.09%
2022/07/08	31	135.02	30	137.33	134.50	1	17,815	0.01%
2022/07/07	35	134.20	35	132.69	135.00	0	17,719	0.00%
2022/07/06	68	133.56	68	138.15	132.50	0	17,431	0.00%
2022/07/05	56	144.00	51	144.97	142.50	5	17,132	0.03%
2022/07/04	61	141.44	62	138.84	141.50	-1	16,904	-0.01%
2022/07/01	50	142.22	51	144.07	137.00	-1	16,782	-0.01%
2022/06/30	50	145.70	48	148.49	146.00	2	16,742	0.01%
2022/06/29	46	152.43	50	153.07	153.50	-4	16,684	-0.02%
2022/06/28	31	156.97	33	159.53	157.00	-2	16,432	-0.01%
2022/06/27	66	158.50	63	157.09	160.00	3	16,334	0.02%
2022/06/24	82	152.02	77	154.31	152.00	5	15,975	0.03%
2022/06/23	95.4	157.45	100	157.55	158.50	-4.6	15,563	-0.03%
2022/06/22	70	162.35	68.1	166.40	156.50	1.9	15,405	0.01%
2022/06/21	50.1	170.34	54	165.20	173.50	-3.9	15,188	-0.03%
2022/06/20	69	161.18	76	161.07	158.00	-7	15,214	-0.05%
2022/06/17	48	160.91	33	154.92	161.50	15	14,910	0.10%
2022/06/16	40	160.04	39	164.01	155.00	1	14,614	0.01%
2022/06/15	36	161.81	52	163.07	159.00	-16	14,474	-0.11%
2022/06/14	57	167.79	27	165.11	167.50	30	14,691	0.20%
2022/06/13	24	164.46	27	166.52	165.50	-3	14,454	-0.02%
2022/06/10	74	167.41	92	166.21	168.50	-18	14,155	-0.13%
2022/06/09	172	159.84	56	156.33	164.50	116	13,668	0.85%	大買/鉅額交易
2022/06/08	62	154.56	43	154.02	156.50	19	13,328	0.14%
2022/06/07	24	147.69	21	146.10	147.00	3	12,870	0.02%
2022/06/06	17	148.53	14	149.32	147.00	3	12,717	0.02%
2022/06/02	43	158.57	46	157.80	152.00	-3	12,513	-0.02%
2022/06/01	44	166.34	44	162.40	165.00	0	12,187	0.00%
2022/05/31	29	158.16	29	155.71	156.50	0	11,556	0.00%
2022/05/30	126	157.18	119.1	156.77	156.50	7	11,610	0.06%	大買/大賣/
2022/05/27	52	148.50	87.4	146.39	152.50	-35.4	11,510	-0.31%
2022/05/26	99	140.55	80	140.89	139.00	19	11,016	0.17%
2022/05/25	22.1	136.48	9	132.39	136.50	13.1	10,389	0.13%
2022/05/24	3	128.00	1	129.00	127.50	2	10,226	0.02%
2022/05/23	0	0.00	2	129.50	130.00	-2	10,234	-0.02%
2022/05/18	17	129.53	22	131.52	129.00	-5	10,509	-0.05%
2022/05/17	27	130.31	19	129.66	131.50	8	11,050	0.07%
2022/05/16	26	129.85	26.1	132.44	129.50	-0.1	11,139	0.00%
2022/05/13	14.1	130.75	3	130.67	130.50	11.1	11,084	0.10%
2022/05/12	1	130.50	3	127.50	126.00	-2	11,033	-0.02%
2022/05/11	21	129.95	23	129.50	130.50	-2	10,955	-0.02%
2022/05/10	9	124.00	10	124.30	128.50	-1	10,868	-0.01%
2022/05/06	19	126.53	19	125.47	127.00	0	10,826	0.00%
2022/05/05	11	134.91	17	134.35	129.00	-6	10,808	-0.06%
2022/05/04	5	130.60	5	130.20	129.50	0	10,562	0.00%
2022/05/03	28	130.18	28	130.39	130.50	0	10,533	0.00%
2022/04/29	10	131.45	19	131.55	129.50	-9	10,430	-0.09%
2022/04/28	11	125.95	6	124.58	122.00	5	10,221	0.05%
2022/04/27	1	118.00	33	119.38	123.00	-32	10,181	-0.31%
2022/04/26	31	122.26	2	119.50	123.00	29	10,165	0.29%
2022/04/25	1	120.50	3	121.00	121.00	-2	10,151	-0.02%
2022/04/22	1	124.00	4	123.50	126.50	-3	10,189	-0.03%
2022/04/21	0	0.00	2	126.50	127.00	-2	10,365	-0.02%
2022/04/20	2	126.00	4	127.50	126.00	-2	10,455	-0.02%
2022/04/19	8	130.88	7	130.43	127.00	1	10,748	0.01%
2022/04/18	10	129.65	11	128.32	128.00	-1	10,787	-0.01%
2022/04/15	45	131.24	60.3	132.28	129.00	-15.3	10,867	-0.14%
2022/04/14	97.3	135.62	59	135.16	136.50	38.3	10,851	0.35%
2022/04/13	24	128.23	25	128.90	131.50	-1	10,840	-0.01%
2022/04/12	1	124.00	3	126.33	124.00	-2	10,949	-0.02%
2022/04/11	18	126.97	18	132.00	126.00	0	11,079	0.00%
2022/04/08	23	130.76	24	131.33	130.50	-1	11,335	-0.01%
2022/04/07	8	131.00	10	130.90	128.50	-2	12,489	-0.02%
2022/04/06	37	133.59	42	132.57	133.00	-5	13,046	-0.04%
2022/04/01	20	131.73	73	129.08	131.00	-53	13,093	-0.40%
2022/03/31	15.4	127.94	12	129.67	127.00	3.4	13,150	0.03%
2022/03/30	13	130.58	24	130.48	128.50	-11	13,116	-0.08%
2022/03/29	32	125.66	27	125.04	126.50	5	12,990	0.04%
2022/03/28	16	123.75	24	123.50	125.00	-8	12,869	-0.06%
2022/03/25	42	128.54	25.1	130.95	126.50	17	12,746	0.13%
2022/03/24	77	135.85	27	134.15	136.50	50	12,427	0.40%
2022/03/23	57	134.49	108	130.83	133.00	-51	12,120	-0.42%	大賣/
2022/03/22	1	124.00	1	123.50	124.50	0	11,520	0.00%
2022/03/21	16.1	122.97	18	124.83	122.50	-2	11,590	-0.02%
2022/03/18	32	126.13	31	126.03	126.50	1	11,758	0.01%
2022/03/17	95	127.80	54	125.38	129.00	41	11,634	0.35%
2022/03/16	41	119.27	38	120.89	117.50	3	11,082	0.03%
2022/03/15	21	118.67	25	118.66	118.00	-4	10,879	-0.04%
2022/03/14	16	118.91	15	121.77	119.00	1	10,760	0.01%
2022/03/11	17	118.97	19	118.08	120.50	-2	10,544	-0.02%
2022/03/10	1	114.00	8	118.81	119.50	-7	10,381	-0.07%
2022/03/09	2	109.00	4	109.00	109.00	-2	10,312	-0.02%
2022/03/08	6	109.92	2	108.00	108.00	4	10,292	0.04%
2022/03/07	2	111.50	2	111.25	110.00	0	10,217	0.00%
2022/03/04	11	114.95	10.3	117.02	114.50	0.7	10,165	0.01%
2022/03/03	22	119.43	23.3	120.97	117.50	-1.3	10,131	-0.01%
2022/03/02	69.3	118.55	66.1	118.61	119.00	3.2	9,904	0.03%
2022/03/01	7.1	115.14	6	115.17	116.50	1.1	9,357	0.01%
2022/02/25	2	108.25	1	110.50	106.00	1	9,276	0.01%
2022/02/24	6	109.50	6	108.92	107.50	0	9,192	0.00%
2022/02/23	3	109.00	4	108.88	110.00	-1	9,169	-0.01%
2022/02/22	24	107.29	28	108.95	108.50	-4	9,219	-0.04%
2022/02/21	15.3	112.83	15	113.67	112.00	0.3	9,299	0.00%
2022/02/18	33	115.33	22	115.14	116.50	11	9,358	0.12%
2022/02/17	84	116.02	84	115.80	114.50	0	9,193	0.00%
2022/02/16	1	109.50	5	109.60	110.50	-4	8,709	-0.05%
2022/02/14	2	98.85	0	0.00	98.20	2	8,615	0.02%
2022/02/11	2	101.25	0	0.00	101.50	2	8,628	0.02%
2022/02/10	2	102.50	1	101.50	101.50	1	8,653	0.01%
2022/02/09	1	105.50	5.5	105.14	104.00	-4.5	8,699	-0.05%
2022/01/26	0	0.00	1	97.50	97.50	-1	8,818	-0.01%
2022/01/25	0	0.00	10	98.94	97.50	-10	8,976	-0.11%
2022/01/24	1	98.00	0	98.80	100.00	1	9,049	0.01%
2022/01/21	1.5	101.33	1	101.50	100.50	0.5	9,032	0.01%
2022/01/20	3	104.50	0	0.00	103.50	3	9,017	0.03%
2022/01/19	0	0.00	1	103.50	104.00	-1	9,011	-0.01%
2022/01/18	2	106.00	2	106.25	105.00	0	9,003	0.00%
2022/01/17	3	105.17	3	105.50	107.00	0	8,986	0.00%
2022/01/14	261	105.59	256	105.91	106.00	5	8,905	0.06%	大買/大賣/
2022/01/13	15	107.90	13	110.88	107.00	2	8,728	0.02%
2022/01/12	13	112.62	16	111.81	113.00	-3	8,614	-0.03%
2022/01/11	6	107.92	5	107.70	109.50	1	8,288	0.01%
2022/01/10	1	110.00	3	107.83	109.50	-2	8,197	-0.02%
2022/01/07	10	108.75	9	110.22	108.50	1	8,062	0.01%
2022/01/06	25	113.14	24	111.40	113.00	1	7,903	0.01%
2022/01/05	15	112.83	18	114.47	111.00	-3	7,499	-0.04%
2022/01/04	19	116.37	20.4	115.89	117.50	-1.4	7,220	-0.02%
2022/01/03	20	117.08	21.7	119.88	115.00	-1.7	6,971	-0.02%
2021/12/30	65.5	122.73	70	122.94	121.00	-4.5	6,606	-0.07%
2021/12/29	61.6	114.22	58	112.22	117.50	3.6	5,374	0.07%
2021/12/28	27	103.99	46	103.77	107.00	-19	4,631	-0.41%
2021/12/27	8	98.41	7	98.21	97.60	1	4,301	0.02%
2021/12/23	1	95.30	12	93.24	95.20	-11	4,008	-0.27%
2021/12/22	2	91.50	3	90.97	90.60	-1	3,909	-0.03%
2021/12/20	6	89.60	0	0.00	89.10	6	3,924	0.15%
2021/12/17	0	0.00	21	89.35	89.00	-21	3,952	-0.53%
2021/12/16	1	92.50	0	0.00	91.30	1	4,028	0.02%
2021/12/15	5	92.82	15	92.45	91.70	-10	4,022	-0.25%
2021/12/14	7	96.80	9	97.82	98.50	-2	4,015	-0.05%
2021/12/13	21	94.53	8.1	96.29	99.10	12.9	3,715	0.35%
2021/12/10	1	90.00	0	0.00	90.10	1	3,533	0.03%
2021/12/09	0.1	89.40	1	90.10	90.20	-0.9	3,520	-0.03%
2021/12/08	3	89.70	3	90.77	89.50	0	3,497	0.00%
2021/12/07	1	88.00	0	0.00	87.80	1	3,439	0.03%
2021/12/06	1	90.90	1.1	90.93	89.50	-0.1	3,410	0.00%
2021/12/02	0.1	89.50	1	88.90	88.70	-0.9	3,262	-0.03%
2021/12/01	0	0.00	5	88.20	88.50	-5	3,258	-0.15%
2021/11/30	0	0.00	1	88.90	88.10	-1	3,278	-0.03%
2021/11/29	2	85.75	0	0.00	86.30	2	3,343	0.06%
2021/11/26	7	88.04	2	87.55	87.50	5	3,310	0.15%
2021/11/25	16	89.51	9	90.71	89.00	7	3,250	0.22%
2021/11/24	2	86.90	3	89.36	91.70	-1	3,232	-0.03%
2021/11/23	0	0.00	1	87.40	86.90	-1	3,225	-0.03%
2021/11/22	12	87.78	8	90.36	87.70	4	3,343	0.12%
2021/11/19	8	91.39	10	90.45	91.00	-2	3,311	-0.06%
2021/11/18	17	90.51	18	91.04	88.80	-1	3,220	-0.03%
2021/11/17	0	89.50	0	0.00	90.50	0	3,066	0.00%
2021/11/16	37	89.12	32	86.93	89.60	5	2,926	0.17%
2021/11/15	13	86.21	1	86.60	88.00	12	2,818	0.43%
2021/11/12	3	84.27	2	84.85	83.20	1	2,711	0.04%
2021/11/10	9	83.87	9	84.79	83.50	0	2,646	0.00%
2021/11/09	9	84.69	9	84.77	85.00	0	2,599	0.00%
2021/11/08	13	84.31	14	85.79	84.10	-1	2,556	-0.04%
2021/11/05	21	85.84	32	85.23	86.20	-11	2,471	-0.45%
2021/11/04	9	82.77	11	81.12	82.50	-2	2,307	-0.09%
2021/11/03	10	79.69	10	78.93	79.60	0	2,218	0.00%
2021/11/02	12	83.57	16	81.46	79.00	-4	2,168	-0.18%
2021/11/01	2	78.20	6.3	78.88	79.20	-4.3	1,991	-0.22%
2021/10/29	4	74.55	6	74.85	75.60	-2	1,882	-0.11%
2021/10/28	13.3	74.71	20	73.83	75.10	-6.7	1,848	-0.36%
2021/10/27	7	73.90	4	74.60	73.00	3	1,809	0.17%
2021/10/26	4	74.03	0	0.00	74.00	4	1,772	0.23%
2021/10/25	1	72.80	0	0.00	72.20	1	1,720	0.06%
2021/10/22	0	0.00	1	72.60	72.60	-1	1,715	-0.06%
2021/10/18	0	0.00	1	69.90	70.10	-1	1,664	-0.06%
2021/10/15	2	68.50	3	69.07	69.50	-1	1,650	-0.06%
2021/10/12	1	66.90	0	0.00	67.00	1	1,622	0.06%
2021/10/07	1	68.80	1	69.00	68.60	0	1,632	0.00%
2021/10/04	1	67.80	0	0.00	67.20	1	1,644	0.06%
2021/09/27	39	71.44	39	72.20	71.40	0	1,519	0.00%
2021/09/24	5	72.44	4	73.10	72.80	1	1,489	0.07%
2021/09/23	3	72.80	3	73.30	72.90	0	1,435	0.00%
2021/09/22	0	0.00	10	70.93	70.10	-10	1,308	-0.76%
2021/09/17	13	72.62	8	70.90	72.80	5	1,241	0.40%
2021/09/16	4	69.80	0	0.00	70.80	4	1,079	0.37%
2021/09/13	5	69.00	0	0.00	68.70	5	1,044	0.48%
2021/09/10	9	68.48	0	0.00	68.50	9	1,038	0.87%
2021/09/08	1	67.90	0	0.00	67.60	1	1,034	0.10%
2021/09/07	1	68.90	0	0.00	68.80	1	1,022	0.10%
2021/09/06	3	70.87	0	0.00	70.00	3	1,009	0.30%
2021/09/03	1	72.70	4	72.55	72.30	-3	972	-0.31%
2021/09/02	2	73.50	3	72.77	73.90	-1	928	-0.11%
2021/09/01	2	71.30	2	70.90	71.30	0	821	0.00%
2021/08/31	4	70.68	2	71.10	70.80	2	806	0.25%
2021/08/30	2	70.90	3	71.00	70.90	-1	796	-0.13%
2021/08/27	4	70.35	5	70.74	70.20	-1	736	-0.14%
2021/08/26	34	69.69	20	70.36	70.90	14	650	2.15%
2021/08/25	1	67.50	1	67.80	67.80	0	496	0.00%
2021/08/17	1	64.20	0	0.00	63.80	1	473	0.21%
2021/08/10	0	0.00	1	65.70	65.80	-1	474	-0.21%
2021/08/05	0	0.00	3	68.50	68.60	-3	503	-0.60%
2021/08/02	4	67.40	5	68.26	68.50	-1	537	-0.19%
2021/07/28	1	65.50	0	0.00	65.30	1	536	0.19%
2021/07/27	1	69.40	0	0.00	69.40	1	538	0.19%
2021/07/13	2	71.85	0	0.00	71.50	2	726	0.28%
2021/06/24	0	0.00	1	67.90	67.80	-1	970	-0.10%
2021/06/08	1	65.00	0	0.00	65.20	1	1,012	0.10%
2021/05/25	1	64.00	1	63.70	63.70	0	1,250	0.00%
2021/05/18	0	0.00	1	62.30	62.40	-1	1,293	-0.08%
2021/05/13	1	59.80	5	61.58	61.90	-4	1,277	-0.31%
2021/05/12	1	61.90	0	0.00	61.90	1	1,266	0.08%
2021/05/11	1	65.60	0	0.00	65.50	1	1,246	0.08%
2021/05/06	5	68.80	0	0.00	68.10	5	1,244	0.40%
2021/05/04	1	69.50	0	0.00	69.40	1	1,245	0.08%
2021/05/03	1	70.80	0	0.00	70.80	1	1,231	0.08%
2021/04/29	1	72.60	0	0.00	72.50	1	1,224	0.08%
2021/04/28	1	73.60	0	0.00	74.40	1	1,217	0.08%
2021/04/22	2	76.10	0	0.00	74.90	2	1,289	0.16%
2021/04/20	7	78.44	1	77.40	77.40	6	1,378	0.44%
2021/04/19	4	77.88	3	79.10	78.50	1	1,378	0.07%
2021/04/16	5	75.80	8	75.00	75.20	-3	1,368	-0.22%
2021/04/14	1	70.00	0	0.00	71.50	1	1,326	0.08%
2021/04/13	2	74.20	0	0.00	72.60	2	1,332	0.15%
2021/04/09	0	0.00	2	74.95	73.00	-2	1,302	-0.15%
2021/04/08	2	75.00	4	73.40	74.80	-2	1,279	-0.16%
2021/04/06	1	71.30	1	71.70	71.70	0	1,219	0.00%
2021/04/01	0	0.00	5	73.00	72.10	-5	1,212	-0.41%
2021/03/29	0	0.00	20	70.22	70.30	-20	1,264	-1.58%
2021/03/22	5	69.20	0	0.00	69.00	5	1,565	0.32%
2021/03/19	1	69.60	0	0.00	69.20	1	1,563	0.06%
2021/03/18	1	69.77	0	0.00	69.90	1	1,601	0.06%
2021/03/17	2	69.70	2	69.50	69.60	0	1,634	0.00%
2021/03/16	1	70.20	0	0.00	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	12	69.90	0	0.00	69.80	12	1,733	0.69%
2021/03/11	9	69.90	0	0.00	70.20	9	1,755	0.51%
2021/03/10	1	70.80	0	0.00	70.70	1	1,761	0.06%
2021/03/08	3	72.27	2	72.35	71.90	1	1,799	0.06%
2021/03/04	0	0.00	3	72.00	71.40	-3	1,759	-0.17%
2021/03/02	0	0.00	1	67.90	67.90	-1	1,651	-0.06%
2021/02/24	0	0.00	6	69.77	68.80	-6	1,620	-0.37%
2021/02/22	0	0.00	1	68.80	68.60	-1	1,587	-0.06%
2021/02/18	2	66.60	0	0.00	67.00	2	1,572	0.13%
2021/02/05	2	64.85	0	0.00	64.90	2	1,564	0.13%
2021/01/29	0	0.00	1	64.60	64.20	-1	1,551	-0.06%
2021/01/21	1	66.70	0	0.00	66.70	1	1,503	0.07%
2021/01/20	0	0.00	1	66.20	66.30	-1	1,493	-0.07%
2021/01/13	5	72.08	5	72.48	71.60	0	1,372	0.00%
2021/01/11	0	0.00	1	67.20	69.70	-1	1,198	-0.08%
2021/01/08	1	66.60	0	0.00	66.50	1	1,127	0.09%
2021/01/06	0	0.00	2	65.60	65.40	-2	1,099	-0.18%
2020/12/31	2	66.45	0	0.00	66.40	2	1,049	0.19%
2020/12/29	0	0.00	6	65.00	65.10	-6	1,029	-0.58%
2020/12/24	4	66.38	0	0.00	66.00	4	973	0.41%
2020/12/23	3	66.93	0	0.00	66.40	3	938	0.32%
2020/12/22	1	66.50	7	66.87	65.90	-6	895	-0.67%
2020/12/21	2	66.80	0	0.00	66.50	2	793	0.25%
2020/12/18	1	66.80	1	66.70	66.80	0	737	0.00%
2020/12/16	2	65.30	0	0.00	66.10	2	635	0.31%
2020/12/15	1	63.80	0	0.00	63.90	1	588	0.17%
2020/12/14	3	65.10	1	65.30	65.10	2	581	0.34%
2020/12/09	1	64.50	2	65.00	65.00	-1	473	-0.21%
2020/12/08	1	65.30	1	65.00	65.00	0	451	0.00%
2020/12/07	0	0.00	4	64.88	64.70	-4	382	-1.05%
2020/12/04	0	0.00	1	63.90	63.80	-1	349	-0.29%
2020/12/03	0	0.00	18	63.28	63.60	-18	328	-5.47%
2020/12/01	0	0.00	2	62.60	62.60	-2	258	-0.78%
2020/11/30	0	0.00	2	62.05	61.70	-2	250	-0.80%
2020/11/24	4	60.55	0	0.00	60.30	4	239	1.67%
2020/11/23	0	0.00	1	60.80	60.90	-1	237	-0.42%
2020/11/18	0	0.00	1	60.20	60.20	-1	241	-0.41%
2020/11/17	3	60.03	0	0.00	60.00	3	242	1.23%
2020/11/11	0	0.00	1	59.90	59.80	-1	255	-0.39%
2020/11/10	0	0.00	1	59.60	59.10	-1	255	-0.39%
2020/11/04	1	58.30	0	0.00	58.20	1	265	0.38%
2020/11/02	1	57.90	0	0.00	58.10	1	275	0.36%
2020/10/27	2	59.10	0	0.00	59.20	2	291	0.69%
2020/10/26	1	59.50	0	0.00	59.50	1	292	0.34%
2020/10/22	2	59.45	0	0.00	60.30	2	332	0.60%
2020/10/16	1	60.00	0	0.00	60.10	1	379	0.26%
2020/10/15	2	60.20	0	0.00	60.00	2	391	0.51%
2020/10/14	1	60.10	0	0.00	60.50	1	400	0.25%
2020/10/08	2	60.95	0	0.00	60.90	2	460	0.43%
2020/09/23	0	0.00	15	61.27	61.30	-15	824	-1.82%
2020/09/22	1	62.30	0	0.00	62.30	1	822	0.12%
2020/09/18	0	0.00	4	63.43	63.40	-4	823	-0.49%
2020/09/17	6	62.90	0	0.00	62.90	6	827	0.73%
2020/09/16	10	63.20	0	0.00	62.70	10	837	1.19%
2020/09/11	2	62.20	0	0.00	62.30	2	840	0.24%
2020/09/10	1	62.70	0	0.00	62.60	1	839	0.12%
2020/09/09	1	62.70	0	0.00	62.80	1	842	0.12%
2020/08/27	1	62.60	0	0.00	62.50	1	861	0.12%
2020/08/19	3	63.13	1	62.80	62.90	2	857	0.23%
2020/08/18	0	0.00	2	63.60	63.60	-2	853	-0.23%
2020/08/13	1	63.90	0	0.00	63.30	1	852	0.12%
2020/08/11	4	63.18	1	63.20	63.00	3	852	0.35%
2020/08/07	1	63.70	0	0.00	63.50	1	853	0.12%
2020/08/06	0	0.00	3	64.20	64.20	-3	853	-0.35%
2020/08/05	0	0.00	1	64.40	64.60	-1	846	-0.12%
2020/08/03	1	65.20	0	0.00	65.10	1	844	0.12%
2020/07/29	1	64.50	0	0.00	64.40	1	852	0.12%
2020/07/15	0	0.00	1	67.10	66.00	-1	731	-0.14%
2020/07/14	0	0.00	1	69.10	67.80	-1	719	-0.14%
2020/07/13	2	70.05	5	69.82	70.30	-3	680	-0.44%
2020/07/10	7	65.70	11	65.57	65.80	-4	590	-0.68%
2020/07/06	3	64.00	0.5	64.10	64.00	2.5	516	0.48%
2020/07/03	0	0.00	11	66.00	66.20	-11	478	-2.30%
2020/06/09	0.5	61.90	0	0.00	62.00	0.5	467	0.11%
2020/05/15	0	0.00	1	60.40	60.20	-1	499	-0.20%
2020/05/08	0	0.00	2	59.80	59.70	-2	485	-0.41%
2020/05/07	0	0.00	1	59.50	59.30	-1	485	-0.21%
2020/04/30	1	58.50	0	0.00	58.90	1	474	0.21%
2020/04/29	0	0.00	1	57.60	57.20	-1	464	-0.22%
2020/04/09	1	55.00	0	0.00	54.30	1	468	0.21%
2020/03/19	2	48.50	0	0.00	47.00	2	511	0.39%
2020/03/18	1	50.50	0	0.00	51.00	1	518	0.19%
2020/03/12	1	54.70	0	0.00	54.90	1	541	0.18%
2020/03/11	1	58.20	0	0.00	57.20	1	531	0.19%
2020/02/03	1	62.90	0	0.00	62.40	1	688	0.15%
2020/01/30	0	0.00	1	63.70	63.40	-1	710	-0.14%
2020/01/20	1	65.70	0	0.00	65.50	1	704	0.14%
2020/01/16	3	66.30	0	0.00	66.30	3	727	0.41%
2020/01/08	1	66.00	0	0.00	65.50	1	938	0.11%
2020/01/06	1	66.80	0	0.00	66.90	1	955	0.10%
2020/01/03	2	67.45	2	67.80	67.40	0	956	0.00%
2019/12/30	1	68.60	0	0.00	68.60	1	964	0.10%
2019/12/26	1	68.70	0	0.00	68.70	1	960	0.10%
2019/12/25	2	69.30	0	0.00	69.30	2	962	0.21%
2019/12/24	0	0.00	1	70.00	70.30	-1	955	-0.10%
2019/12/23	1	69.00	0	0.00	69.10	1	950	0.11%
2019/12/19	2	72.40	0	0.00	70.80	2	943	0.21%
2019/12/13	0	0.00	2	71.30	68.90	-2	906	-0.22%
2019/12/12	0	0.00	2	70.35	70.30	-2	888	-0.23%
2019/12/06	0	0.00	1	69.30	68.40	-1	834	-0.12%
2019/12/05	2	69.65	9	69.09	69.20	-7	827	-0.85%
2019/12/03	2	68.65	3	68.50	68.70	-1	809	-0.12%
2019/12/02	1	68.10	1	67.80	67.80	0	796	0.00%
2019/11/27	3	67.83	0	0.00	67.60	3	817	0.37%
2019/11/26	0	0.00	2	67.90	67.60	-2	831	-0.24%
2019/11/25	0	0.00	3	66.33	67.40	-3	821	-0.37%
2019/11/20	5	66.50	0	0.00	66.60	5	835	0.60%
2019/11/12	1	69.00	0	0.00	69.30	1	870	0.11%
2019/11/11	0	0.00	3	69.20	68.50	-3	857	-0.35%
2019/11/05	3	72.33	0	0.00	71.60	3	814	0.37%
2019/11/04	1	71.80	0	0.00	72.00	1	802	0.12%
2019/11/01	9	70.47	2	70.05	71.10	7	777	0.90%
2019/10/31	6	68.83	3	68.80	68.70	3	740	0.41%
2019/10/29	1	70.50	0	0.00	70.40	1	723	0.14%
2019/10/25	0	0.00	2	70.60	70.50	-2	699	-0.29%
2019/10/24	2	72.10	0	0.00	72.20	2	680	0.29%
2019/10/23	0	0.00	2	72.40	72.40	-2	669	-0.30%
2019/10/22	2	71.20	0	0.00	73.20	2	649	0.31%
2019/10/18	7	72.50	12	72.09	70.60	-5	584	-0.86%
2019/10/17	5	69.96	1	69.50	69.70	4	509	0.78%
2019/10/15	2	66.60	4	65.30	65.50	-2	443	-0.45%
2019/10/08	2	63.40	1	63.50	63.50	1	401	0.25%
2019/10/07	0	0.00	1	62.20	62.50	-1	382	-0.26%
2019/10/01	0	0.00	1	62.00	62.40	-1	368	-0.27%
2019/09/20	0	0.00	2	61.80	61.80	-2	360	-0.55%
2019/09/19	0	0.00	1	62.20	60.90	-1	351	-0.28%
2019/09/03	0	0.00	1	59.30	59.00	-1	323	-0.31%
2019/08/30	3	57.00	0	0.00	56.60	3	305	0.98%
2019/08/29	1	56.80	0	0.00	56.60	1	287	0.35%
2019/08/23	1	58.20	0	0.00	59.00	1	262	0.38%
2019/08/21	2	61.05	0	0.00	60.60	2	238	0.84%
2019/08/20	0	0.00	7	61.69	61.00	-7	229	-3.05%
2019/08/19	0	0.00	3	60.07	60.90	-3	199	-1.50%
2019/08/05	1	57.50	0	0.00	57.30	1	189	0.53%
2019/08/02	0	0.00	3	58.00	58.00	-3	191	-1.57%
2019/07/09	1	58.30	0	0.00	58.30	1	248	0.40%
2019/07/04	2	58.55	0	0.00	58.50	2	251	0.79%
2019/07/02	0	0.00	3	61.30	61.20	-3	247	-1.21%
2019/07/01	1	61.20	0	0.00	61.30	1	240	0.42%
2019/06/27	0	0.00	1	60.60	60.70	-1	242	-0.41%
2019/06/17	1	59.70	0	0.00	59.60	1	248	0.40%
2019/05/31	0	0.00	1	59.50	59.70	-1	308	-0.32%
2019/05/30	1	59.00	0	0.00	58.90	1	315	0.32%
2019/05/29	1	59.00	0	0.00	59.00	1	322	0.31%
2019/05/17	2	58.15	0	0.00	57.90	2	372	0.54%
2019/04/29	1	61.80	3	61.80	61.80	-2	390	-0.51%
2019/04/26	0	0.00	1	63.50	63.40	-1	382	-0.26%
2019/04/25	1	62.50	0	0.00	63.80	1	375	0.27%
2019/04/24	0	0.00	1	62.30	62.50	-1	354	-0.28%
2019/04/18	1	60.60	0	0.00	60.90	1	347	0.29%
2019/04/16	0	0.00	1	61.60	61.60	-1	344	-0.29%
2019/04/11	1	60.60	0	0.00	60.50	1	344	0.29%
2019/03/26	1	60.60	0	0.00	60.90	1	348	0.29%
2019/03/25	0	0.00	1	61.60	60.70	-1	377	-0.26%
2019/03/15	1	61.40	0	0.00	61.40	1	374	0.27%
2019/03/11	0	0.00	1	59.50	60.00	-1	348	-0.29%
2019/03/07	0	0.00	4	60.00	59.70	-4	373	-1.07%
2019/03/06	4	60.00	0	0.00	59.90	4	376	1.06%
2019/03/04	0	0.00	1	61.20	60.90	-1	372	-0.27%
2019/02/27	1	60.80	0	0.00	60.90	1	366	0.27%
2019/02/18	1	59.70	0	0.00	59.70	1	345	0.29%
2019/02/15	1	59.40	4	58.80	58.80	-3	333	-0.90%
2019/02/14	1	58.20	0	0.00	58.40	1	325	0.31%
2019/02/13	3	58.00	0	0.00	58.00	3	318	0.94%
2019/02/12	2	57.05	0	0.00	57.10	2	313	0.64%
2019/02/11	1	56.90	0	0.00	56.90	1	312	0.32%
2019/01/30	1	57.50	0	0.00	57.30	1	307	0.32%
2018/12/24	1	58.50	1	58.40	58.40	0	375	0.00%
2018/12/22	2	58.45	2	58.90	58.70	0	376	0.00%
2018/11/12	0	0.00	1	53.80	53.50	-1	275	-0.36%
2018/11/05	1	53.30	1	53.20	53.50	0	281	0.00%
2018/10/26	1	52.00	0	0.00	50.40	1	273	0.37%
2018/10/18	4	56.95	0	0.00	56.50	4	278	1.44%
2018/09/05	0	0.00	1	66.70	66.20	-1	483	-0.21%
2018/08/17	5	64.80	0	0.00	64.80	5	521	0.96%
2018/08/13	0	0.00	1	66.50	66.00	-1	525	-0.19%
2018/08/06	0	0.00	1	69.10	69.30	-1	538	-0.19%
2018/07/20	9	68.97	8	69.26	68.20	1	557	0.18%
2018/06/27	0	0.00	3	72.67	72.10	-3	642	-0.47%
2018/06/07	0	0.00	1	76.60	76.40	-1	672	-0.15%
2018/06/06	1	76.00	0	0.00	76.00	1	664	0.15%
2018/05/07	1	74.70	0	0.00	74.20	1	771	0.13%
2018/05/04	0	0.00	1	74.00	74.40	-1	772	-0.13%
2018/05/03	2	75.05	0	0.00	74.10	2	766	0.26%
2018/05/02	1	76.10	0	0.00	76.10	1	747	0.13%
2018/04/30	4	76.70	4	78.20	77.40	0	738	0.00%
2018/04/20	0	0.00	1	81.20	81.20	-1	733	-0.14%
2018/04/19	0	0.00	6.1	82.52	82.80	-6.1	728	-0.84%
2018/04/16	3	83.00	1	83.20	83.00	2	698	0.29%
2018/04/13	7.1	82.27	2	83.80	83.10	5.1	675	0.75%
2018/04/03	3	78.97	0	0.00	78.50	3	615	0.49%
2018/03/20	0	0.00	2	79.25	78.90	-2	749	-0.27%
2018/03/16	1	81.40	0	0.00	80.60	1	759	0.13%
2018/03/15	0	0.00	1	80.90	80.50	-1	762	-0.13%
2018/03/12	1	79.00	0	0.00	78.70	1	812	0.12%
2018/02/21	0	0.00	2	80.00	79.70	-2	1,473	-0.14%
2018/02/07	30	78.30	0	0.00	78.80	30	1,490	2.01%
2018/02/06	3	78.10	0	0.00	77.00	3	1,477	0.20%
2018/02/05	0	0.00	1	82.40	82.10	-1	1,456	-0.07%
2018/01/30	1	83.30	0	0.00	81.60	1	1,449	0.07%
2018/01/25	1	84.10	1	83.50	82.50	0	1,445	0.00%
2018/01/24	1	83.50	0	0.00	83.50	1	1,444	0.07%
2018/01/23	1	83.50	0	0.00	83.80	1	1,446	0.07%
2018/01/10	0	0.00	1.2	82.96	82.70	-1.2	1,443	-0.08%
2018/01/08	0	0.00	1	83.80	83.60	-1	1,455	-0.07%
2018/01/05	0	0.00	10	85.14	84.70	-10	1,457	-0.69%