中砂 (1560)-永豐金-桃園券商分點個股進出

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

中砂

(1560)

可現股當沖

股價
282.5
漲跌
▲6.0
漲幅
+2.17%
成交量
1,569張
產業
上市電機機械類股
514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-桃園券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-桃園券商分點個股進出
永豐金-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/07	2	277.00	4	281.75	282.50	-2	3,825	-0.05%
2024/06/06	1.3	278.85	0	0.00	276.50	1.3	3,887	0.03%
2024/06/05	2.1	279.32	11	280.95	281.50	-8.9	3,864	-0.23%
2024/06/04	6	282.93	4	284.13	282.00	2	3,912	0.05%
2024/06/03	4	293.88	7.7	297.35	290.00	-3.7	3,917	-0.09%
2024/05/31	14.8	283.76	16.6	284.80	280.50	-1.8	3,811	-0.05%
2024/05/30	4.6	293.22	31.7	290.19	295.50	-27.1	3,627	-0.75%
2024/05/29	1.6	277.91	2.1	283.09	283.00	-0.5	3,623	-0.01%
2024/05/28	2.3	277.19	12.1	277.10	275.50	-9.8	3,613	-0.27%
2024/05/27	4.1	272.50	2	273.50	272.00	2.1	3,664	0.06%
2024/05/24	4	267.00	0.1	264.31	268.50	3.9	3,729	0.10%
2024/05/23	4.1	266.92	1	267.90	263.00	3.1	3,790	0.08%
2024/05/22	3	260.17	3	263.67	262.50	0	3,970	0.00%
2024/05/21	15.1	261.85	5	256.80	261.50	10.1	4,076	0.25%
2024/05/20	0	0.00	3	251.17	250.00	-3	4,167	-0.07%
2024/05/17	0	0.00	1	245.00	247.50	-1	4,214	-0.02%
2024/05/16	2	241.01	2	242.50	242.00	0	4,217	0.00%
2024/05/15	1	248.00	1	242.50	241.50	0	4,264	0.00%
2024/05/14	3	242.01	2	243.50	246.00	1	4,375	0.02%
2024/05/13	0.2	248.50	0	0.00	245.00	0.2	4,397	0.00%
2024/05/10	1	247.00	1.1	247.98	247.50	-0.1	4,446	0.00%
2024/05/09	4	250.00	1	250.00	250.00	3	4,524	0.07%
2024/05/08	0.1	253.00	0	0.00	253.50	0.1	4,791	0.00%
2024/05/06	1.8	253.64	15	255.37	250.50	-13.2	5,034	-0.26%
2024/05/03	9.1	246.54	1.1	243.98	243.50	8.1	5,002	0.16%
2024/05/02	3	250.67	1	254.00	250.00	2	5,005	0.04%
2024/04/30	10	258.05	3	255.83	255.00	7	5,021	0.14%
2024/04/29	1.1	264.38	2.1	260.10	264.00	-1.1	4,958	-0.02%
2024/04/26	5	255.90	19	257.03	256.00	-14	4,966	-0.28%
2024/04/25	7	257.93	8.1	252.37	257.50	-1.1	5,018	-0.02%
2024/04/24	1	242.00	0.1	242.50	243.00	0.9	4,996	0.02%
2024/04/23	7	223.43	0.2	225.50	221.00	6.8	5,037	0.14%
2024/04/22	9.1	229.44	7.4	223.38	221.00	1.7	5,047	0.03%
2024/04/19	10.3	237.24	5.2	232.90	233.00	5.1	5,114	0.10%
2024/04/18	4.2	259.67	1.2	260.34	258.00	3	5,102	0.06%
2024/04/17	1.2	259.15	1	253.50	259.50	0.2	5,100	0.00%
2024/04/16	4	248.63	0	0.00	250.00	4	5,076	0.08%
2024/04/15	2	252.75	1	250.50	254.00	1	5,077	0.02%
2024/04/12	1	259.00	0	0.00	256.00	1	5,065	0.02%
2024/04/11	1	254.00	0	0.00	254.50	1	5,053	0.02%
2024/04/10	0	260.00	0.1	259.50	257.50	-0.1	5,029	0.00%
2024/04/09	3	258.67	3.1	261.78	258.50	-0.1	5,032	0.00%
2024/04/08	1	264.00	2.1	264.50	264.00	-1.1	5,014	-0.02%
2024/04/03	7.1	265.78	6	270.50	266.50	1	5,056	0.02%
2024/04/02	19	275.05	5.6	282.02	272.50	13.4	5,024	0.27%
2024/04/01	6.5	269.42	5.1	270.37	270.50	1.4	4,956	0.03%
2024/03/29	2	262.00	0.1	264.50	261.50	1.9	5,046	0.04%
2024/03/28	0.2	260.38	2.2	263.64	259.00	-2	5,089	-0.04%
2024/03/27	2.2	261.05	4.2	261.42	264.00	-2	5,048	-0.04%
2024/03/26	2.1	259.41	4	258.13	253.50	-2	4,948	-0.04%
2024/03/25	1	252.50	1.9	253.52	254.00	-0.9	4,886	-0.02%
2024/03/22	1.2	245.56	1	244.50	245.00	0.2	4,845	0.00%
2024/03/21	2.2	245.09	2	249.50	245.00	0.2	4,840	0.00%
2024/03/20	1.5	252.42	3	251.33	247.50	-1.5	4,850	-0.03%
2024/03/19	1.2	253.09	5	255.00	251.00	-3.8	4,851	-0.08%
2024/03/18	2	253.75	6	256.00	256.00	-4	4,863	-0.08%
2024/03/15	3	244.50	0.5	245.00	243.50	2.5	4,827	0.05%
2024/03/14	0.1	240.00	0	0.00	240.50	0.1	4,834	0.00%
2024/03/13	3.4	248.30	10.1	244.16	243.50	-6.6	4,873	-0.14%
2024/03/12	7.1	252.65	1	252.00	251.50	6.1	4,863	0.13%
2024/03/11	1	243.00	0.1	240.50	241.00	1	4,828	0.02%
2024/03/08	0.1	250.33	1	253.00	241.00	-0.9	4,848	-0.02%
2024/03/07	6.5	249.70	1	246.50	246.00	5.5	4,845	0.11%
2024/03/06	2.5	251.94	0.2	254.50	254.50	2.3	4,830	0.05%
2024/03/05	9.2	254.42	2	252.00	251.50	7.2	4,809	0.15%
2024/03/04	15	258.27	5.8	258.79	255.00	9.2	4,796	0.19%
2024/03/01	3.4	255.12	13	254.85	256.00	-9.6	4,745	-0.20%
2024/02/29	16.3	256.31	18	256.64	258.00	-1.7	4,710	-0.04%
2024/02/27	2.1	263.62	2	263.00	268.00	0.1	4,625	0.00%
2024/02/26	12	269.08	18	270.31	273.00	-6	4,609	-0.13%
2024/02/23	30	285.15	13.5	285.13	276.50	16.6	4,613	0.36%
2024/02/22	6	261.34	20.2	265.24	275.50	-14.2	4,399	-0.32%
2024/02/21	23.2	252.28	16	253.72	250.50	7.2	4,269	0.17%
2024/02/20	4.2	238.57	9	242.04	238.00	-4.8	4,145	-0.12%
2024/02/19	3	232.67	1.3	235.00	233.00	1.7	4,100	0.04%
2024/02/16	6.5	239.60	7.3	239.94	238.00	-0.8	4,154	-0.02%
2024/02/15	2.5	231.86	6.3	234.08	238.00	-3.8	4,174	-0.09%
2024/02/05	2.5	220.95	6	218.92	220.50	-3.6	4,227	-0.08%
2024/02/02	9.1	218.35	9	220.50	217.50	0.1	4,217	0.00%
2024/02/01	20	218.38	17	216.91	217.50	3	4,271	0.07%
2024/01/31	12	220.42	14.2	223.19	219.50	-2.2	4,353	-0.05%
2024/01/30	7	207.28	7	210.79	209.50	0	4,300	0.00%
2024/01/29	1	195.50	15	196.00	195.50	-14	4,204	-0.33%
2024/01/26	1	188.50	5	188.50	189.00	-4	4,304	-0.09%
2024/01/25	6	188.58	7	190.14	187.00	-1	4,389	-0.02%
2024/01/24	10.1	190.95	19	193.39	189.00	-9	4,403	-0.20%
2024/01/22	8	195.50	7	197.71	196.50	1	4,398	0.02%
2024/01/19	14.1	191.59	5	193.20	194.50	9.1	4,359	0.21%
2024/01/18	6.2	199.12	4	197.25	194.00	2.2	4,295	0.05%
2024/01/17	3	196.67	3	198.17	196.00	0	4,222	0.00%
2024/01/16	14.2	194.43	1	196.50	193.50	13.2	4,168	0.32%
2024/01/15	19	198.42	16	198.25	197.00	3	4,189	0.07%
2024/01/12	0	0.00	5.6	194.56	190.50	-5.6	4,163	-0.13%
2024/01/11	1	189.00	1	189.00	189.00	0	4,132	0.00%
2024/01/10	1	185.50	1	186.00	185.50	0	4,162	0.00%
2024/01/09	1.5	187.33	0	0.00	187.00	1.5	4,175	0.04%
2024/01/08	0	181.50	0	181.50	180.50	0	4,161	0.00%
2024/01/04	14.1	184.79	0	0.00	184.00	14.1	4,403	0.32%
2024/01/03	0	187.00	0	189.00	188.00	0	4,435	0.00%
2024/01/02	0	191.00	0	0.00	190.00	0	4,467	0.00%
2023/12/29	1	192.00	3	192.00	192.00	-2	4,481	-0.04%
2023/12/28	5	189.00	1	189.51	189.00	4	4,494	0.09%
2023/12/27	7	191.57	14	192.61	190.50	-7	4,522	-0.15%
2023/12/26	15	190.23	39	190.46	189.00	-24	4,613	-0.52%
2023/12/25	5	184.80	30.2	184.45	185.00	-25.2	4,795	-0.53%
2023/12/22	3	172.67	5.1	171.82	174.00	-2.1	4,967	-0.04%
2023/12/21	3	168.67	0	0.00	168.00	3	4,957	0.06%
2023/12/20	6.3	170.44	11	168.86	170.00	-4.7	4,991	-0.09%
2023/12/19	3	170.83	0	0.00	171.00	3	5,028	0.06%
2023/12/18	1	176.00	0	0.00	172.50	1	5,048	0.02%
2023/12/15	8	175.81	1	180.00	174.50	7	5,045	0.14%
2023/12/14	20	180.00	0.1	180.50	180.00	19.9	5,031	0.40%
2023/12/13	0	0.00	0.5	180.94	178.50	-0.5	5,055	-0.01%
2023/12/08	0	0.00	4	182.75	179.00	-4	5,246	-0.08%
2023/12/07	18	178.89	4	178.75	174.00	14	5,251	0.27%
2023/12/06	1	177.50	0	0.00	180.50	1	5,213	0.02%
2023/12/05	3	181.83	0	0.00	182.00	3	5,182	0.06%
2023/12/04	28	190.52	1	189.50	186.50	27	5,163	0.52%
2023/12/01	4	186.50	2	185.75	187.00	2	5,147	0.04%
2023/11/30	5	184.50	13	183.00	184.00	-8	5,116	-0.16%
2023/11/29	0	0.00	21	180.90	186.00	-21	5,103	-0.41%
2023/11/28	1	180.50	0	0.00	180.00	1	5,056	0.02%
2023/11/27	0	179.00	0	0.00	178.50	0	5,019	0.00%
2023/11/22	7	184.14	11	185.73	188.00	-4	4,881	-0.08%
2023/11/20	0	0.00	2	175.75	177.50	-2	4,831	-0.04%
2023/11/17	1	179.50	0	178.00	176.50	1	4,872	0.02%
2023/11/16	0	175.00	0	0.00	176.00	0	4,870	0.00%
2023/11/15	21	178.31	1	177.00	178.00	20	4,852	0.41%
2023/11/14	7	180.93	6	181.08	181.50	1	4,796	0.02%
2023/11/13	10	178.60	25.1	181.27	181.00	-15.1	4,726	-0.32%
2023/11/10	11	174.18	5	173.00	171.00	6	4,548	0.13%
2023/11/09	11	169.86	10	173.50	173.50	1	4,534	0.02%
2023/11/08	16	173.78	12	174.92	169.50	4	4,430	0.09%
2023/11/07	16.1	168.66	25	169.52	169.50	-8.9	4,285	-0.21%
2023/11/03	14	179.04	33	175.29	180.00	-19	4,013	-0.47%
2023/11/02	22	170.57	21	170.98	171.00	1	3,884	0.03%
2023/11/01	1	167.00	3	168.33	168.50	-2	3,798	-0.05%
2023/10/30	0	0.00	1	163.50	163.50	-1	3,782	-0.03%
2023/10/27	1	163.50	1	165.00	163.50	0	3,806	0.00%
2023/10/26	1	165.50	1	168.00	163.50	0	3,846	0.00%
2023/10/25	6	168.75	9	166.11	166.00	-3	3,849	-0.08%
2023/10/24	1	166.00	5	166.40	167.00	-4	4,034	-0.10%
2023/10/20	1	162.00	1	166.00	167.00	0	4,416	0.00%
2023/10/19	8	161.00	1	162.50	164.50	7	4,397	0.16%
2023/10/18	3	160.50	3	161.33	160.50	0	4,462	0.00%
2023/10/17	1	163.50	10	164.50	163.50	-9	4,554	-0.20%
2023/10/16	2	162.25	0	0.00	162.00	2	4,659	0.04%
2023/10/13	21.3	163.51	3	162.33	164.50	18.3	4,811	0.38%
2023/10/12	40.3	162.44	42	164.21	165.50	-1.7	4,994	-0.03%
2023/10/11	2	157.25	3	159.33	157.00	-1	5,049	-0.02%
2023/10/06	3	155.33	4	155.50	157.00	-1	5,160	-0.02%
2023/10/05	13	155.00	1	155.00	154.50	12	5,152	0.23%
2023/10/04	4	155.88	19	156.32	155.00	-15	5,126	-0.29%
2023/10/03	21	157.98	3	158.50	157.00	18	5,058	0.36%
2023/10/02	17	160.62	38	159.93	160.00	-21	5,036	-0.42%
2023/09/28	26	155.25	72	155.51	154.50	-46	4,809	-0.96%
2023/09/27	29	150.38	29.1	150.74	150.50	-0.1	4,455	0.00%
2023/09/26	12	141.75	11	142.45	142.00	1	4,184	0.02%
2023/09/25	2	142.50	5	144.70	141.00	-3	4,193	-0.07%
2023/09/22	12	138.50	16	139.59	143.50	-4	4,183	-0.10%
2023/09/21	6	136.83	4	137.50	137.50	2	4,121	0.05%
2023/09/20	1	137.50	4	139.38	137.50	-3	4,103	-0.07%
2023/09/19	1	142.00	1	141.00	139.00	0	4,119	0.00%
2023/09/18	4	140.88	1	143.00	141.50	3	4,114	0.07%
2023/09/15	6	143.33	1	145.00	143.00	5	4,091	0.12%
2023/09/14	15	144.20	21.1	144.38	144.50	-6.1	4,150	-0.15%
2023/09/13	15.1	139.17	13	138.50	138.50	2.1	4,055	0.05%
2023/09/12	7	136.71	39	136.18	136.00	-32	4,007	-0.80%
2023/09/11	3	131.00	0	0.00	131.00	3	4,103	0.07%
2023/09/08	20	132.73	20	134.75	134.50	0	4,215	0.00%
2023/09/07	8	133.31	8	135.00	133.00	0	4,464	0.00%
2023/09/06	22	130.89	82	133.62	134.50	-60	4,527	-1.33%
2023/09/05	23	129.74	20	130.00	130.00	3	4,613	0.07%
2023/09/04	15	127.83	12	128.83	128.50	3	4,624	0.06%
2023/09/01	26	129.50	27	127.00	127.00	-1	4,653	-0.02%
2023/08/31	31	130.34	11	130.32	130.00	20	4,684	0.43%
2023/08/30	15	128.97	9	128.11	128.00	6	4,688	0.13%
2023/08/29	16	129.75	16	127.50	127.50	0	4,714	0.00%
2023/08/28	5	127.00	5	129.10	129.50	0	4,728	0.00%
2023/08/25	10	128.00	10	129.00	129.00	0	4,714	0.00%
2023/08/24	0	0.00	4	130.00	128.00	-4	4,699	-0.09%
2023/08/23	17	129.68	18	129.86	130.00	-1	4,681	-0.02%
2023/08/22	4	126.38	0	0.00	126.00	4	4,698	0.09%
2023/08/21	12	125.04	0	0.00	124.00	12	4,672	0.26%
2023/08/18	21	126.14	11	124.73	124.50	10	4,666	0.21%
2023/08/17	3	124.00	15	127.40	127.50	-12	4,642	-0.26%
2023/08/15	8	125.06	2	126.00	125.00	6	4,625	0.13%
2023/08/14	16	122.56	0	0.00	121.50	16	4,614	0.35%
2023/08/11	10	125.00	0	0.00	125.50	10	4,614	0.22%
2023/08/10	16	124.34	1	125.50	123.00	15	4,600	0.33%
2023/08/09	10	126.50	0	0.00	127.00	10	4,572	0.22%
2023/08/08	2	131.00	0	0.00	129.00	2	4,544	0.04%
2023/08/07	7	131.07	1	132.00	132.50	6	4,512	0.13%
2023/08/04	2	131.00	0	0.00	131.50	2	4,495	0.04%
2023/08/02	3	133.67	5	133.60	131.50	-2	4,485	-0.04%
2023/08/01	5.5	138.73	0	0.00	136.00	5.5	4,429	0.12%
2023/07/31	10	140.40	5	138.50	138.50	5	4,395	0.11%
2023/07/28	1.1	142.41	2	140.75	141.50	-0.9	4,346	-0.02%
2023/07/27	6	142.00	14.3	141.11	141.50	-8.3	4,277	-0.19%
2023/07/26	24	150.00	13	147.46	149.00	11	4,045	0.27%
2023/07/25	25	151.20	32	151.00	149.00	-7	3,879	-0.18%
2023/07/24	4	142.00	2.2	141.05	141.50	1.8	3,585	0.05%
2023/07/21	9	142.50	6	143.41	143.50	3	3,543	0.08%
2023/07/20	4	147.13	5	146.48	147.50	-1	3,472	-0.03%
2023/07/19	10	145.60	5	142.12	142.00	5	3,337	0.15%
2023/07/18	13.1	145.19	20	146.90	151.50	-6.9	3,335	-0.21%
2023/07/17	30.2	146.63	36	146.28	145.00	-5.8	3,167	-0.18%
2023/07/14	6	139.67	11.2	140.59	143.00	-5.2	2,936	-0.18%
2023/07/13	10	125.50	11.5	128.42	130.00	-1.5	2,688	-0.06%
2023/07/12	2	122.75	0.4	124.25	122.50	1.6	2,542	0.06%
2023/07/10	1	121.50	2.2	122.64	121.00	-1.2	2,499	-0.05%
2023/07/07	3	121.33	5	121.80	122.00	-2	2,491	-0.08%
2023/07/06	1	123.50	0	123.00	122.50	1	2,454	0.04%
2023/07/05	7.1	124.23	0	0.00	124.00	7.1	2,455	0.29%
2023/07/04	0	0.00	0.3	129.00	128.00	-0.3	2,459	-0.01%
2023/07/03	1	128.00	7	126.21	128.00	-6	2,539	-0.24%
2023/06/30	2	123.25	3	122.83	123.00	-1	2,535	-0.04%
2023/06/29	0	0.00	1	124.50	125.00	-1	2,539	-0.04%
2023/06/28	1	125.50	0	0.00	124.00	1	2,539	0.04%
2023/06/27	0.1	124.50	0	0.00	124.00	0.1	2,544	0.00%
2023/06/26	5.1	125.01	1	126.00	125.50	4.1	2,531	0.16%
2023/06/21	12	127.42	5	128.00	127.00	7	2,538	0.28%
2023/06/20	6	129.17	2	129.50	127.50	4	2,552	0.16%
2023/06/19	4.5	128.22	0	0.00	127.50	4.5	2,496	0.18%
2023/06/16	3	129.33	20.1	129.45	129.50	-17.1	2,473	-0.69%
2023/06/15	3	131.83	11	132.95	132.00	-8	2,413	-0.33%
2023/06/14	11	131.04	3.3	129.71	129.00	7.7	2,247	0.34%
2023/06/13	18	129.42	21	129.26	130.50	-3	2,137	-0.14%
2023/06/12	1.1	124.00	0	0.00	122.00	1.1	1,879	0.06%
2023/06/09	17.3	121.46	15	122.33	124.00	2.3	1,805	0.13%
2023/06/08	0	117.00	0	0.00	116.00	0	1,694	0.00%
2023/06/07	1	119.00	5	119.50	118.50	-4	1,716	-0.24%
2023/06/06	11	118.00	14	118.54	118.00	-3	1,725	-0.17%
2023/06/05	0	116.50	2	117.00	116.50	-2	1,726	-0.12%
2023/06/02	14.2	117.95	13	117.31	117.50	1.2	1,738	0.07%
2023/06/01	10	116.50	12.1	116.82	116.50	-2.1	1,767	-0.12%
2023/05/30	1	113.50	0	0.00	114.00	1	1,761	0.06%
2023/05/29	0	0.00	2	115.75	114.50	-2	1,770	-0.11%
2023/05/26	17	115.65	21	116.31	115.00	-4	1,786	-0.22%
2023/05/23	1	112.00	1	111.50	112.00	0	1,748	0.00%
2023/05/19	0	0.00	1	110.00	110.00	-1	1,766	-0.06%
2023/05/18	11	113.05	10	112.00	111.50	1	1,787	0.06%
2023/05/17	0	112.50	5.3	111.91	112.50	-5.3	1,827	-0.29%
2023/05/16	0	0.00	2	111.50	111.00	-2	1,822	-0.11%
2023/05/12	1	109.50	0	0.00	110.00	1	1,843	0.05%
2023/05/11	1	109.50	0	0.00	109.50	1	1,866	0.05%
2023/05/10	2	109.00	0	0.00	110.50	2	1,895	0.11%
2023/05/08	0	0.00	1	111.00	111.00	-1	1,943	-0.05%
2023/05/04	0	0.00	1	109.00	109.50	-1	2,030	-0.05%
2023/05/02	0	0.00	7	110.50	110.00	-7	2,126	-0.33%
2023/04/28	1	110.00	0	0.00	110.50	1	2,249	0.04%
2023/04/26	1.3	106.62	0	0.00	108.00	1.3	2,356	0.06%
2023/04/25	7.1	110.13	0	0.00	109.50	7.1	2,536	0.28%
2023/04/24	5	113.60	0	0.00	113.50	5	2,573	0.19%
2023/04/21	4	116.63	11	117.18	113.50	-7	2,801	-0.25%
2023/04/20	2	113.48	0	0.00	112.50	2	2,919	0.07%
2023/04/19	1	114.00	1	114.50	114.00	0	2,935	0.00%
2023/04/18	3	116.67	0	0.00	116.50	3	2,936	0.10%
2023/04/17	0	0.00	1	118.00	118.00	-1	2,952	-0.03%
2023/04/14	1	117.00	6	116.83	116.50	-5	2,960	-0.17%
2023/04/13	3.9	117.00	2	117.50	116.50	1.9	2,975	0.06%
2023/04/12	3	118.00	3	117.17	118.00	0	2,999	0.00%
2023/04/11	0.1	118.00	23	118.13	118.00	-22.9	3,017	-0.76%
2023/04/10	5	118.40	3	119.67	118.00	2	3,041	0.07%
2023/04/07	12	119.38	5.2	119.88	119.00	6.8	3,056	0.22%
2023/04/06	21	119.90	3	119.67	119.00	18	3,093	0.58%
2023/03/31	4.3	118.38	4	117.75	118.50	0.3	3,015	0.01%
2023/03/30	0	0.00	5	117.70	117.50	-5	3,007	-0.17%
2023/03/29	1	115.50	0	0.00	114.50	1	2,987	0.03%
2023/03/28	0.2	118.00	0	0.00	115.50	0.2	3,026	0.01%
2023/03/27	6	116.92	2.1	117.29	118.00	3.9	3,066	0.13%
2023/03/24	1	117.50	1	119.50	117.50	0	3,090	0.00%
2023/03/23	1	117.50	4	118.25	118.00	-3	3,153	-0.10%
2023/03/22	0	0.00	1	119.00	117.50	-1	3,156	-0.03%
2023/03/21	3	115.00	5	115.40	115.00	-2	3,163	-0.06%
2023/03/17	5	110.50	4	111.75	111.50	1	3,346	0.03%
2023/03/16	2	109.00	1	108.50	108.50	1	3,455	0.03%
2023/03/15	0	0.00	0.1	112.50	111.50	-0.1	3,767	0.00%
2023/03/14	1	111.50	0	0.00	111.50	1	4,411	0.02%
2023/03/13	8.1	110.00	4	111.50	112.00	4.1	4,780	0.09%
2023/03/10	5	114.00	2	114.25	113.50	3	5,000	0.06%
2023/03/09	4	117.88	1	121.00	116.50	3	5,035	0.06%
2023/03/08	0	0.00	6	118.58	119.50	-6	5,062	-0.12%
2023/03/07	1	117.00	7	117.43	117.50	-6	5,042	-0.12%
2023/03/06	3	115.50	10	117.25	117.50	-7	5,055	-0.14%
2023/03/02	1	113.50	0	0.00	113.50	1	5,088	0.02%
2023/03/01	0	0.00	5	113.00	114.50	-5	5,122	-0.10%
2023/02/24	6	114.42	0	0.00	114.00	6	5,151	0.12%
2023/02/23	0	0.00	1	117.00	116.50	-1	5,169	-0.02%
2023/02/22	0	0.00	3	115.00	114.50	-3	5,250	-0.06%
2023/02/21	2	115.75	3	116.00	116.50	-1	5,353	-0.02%
2023/02/20	1	115.50	0	0.00	115.50	1	5,685	0.02%
2023/02/17	1	115.50	1	115.00	115.50	0	6,023	0.00%
2023/02/16	6	115.42	2	115.75	116.00	4	6,122	0.07%
2023/02/15	14	114.36	5	114.70	114.00	9	6,311	0.14%
2023/02/14	1	116.50	1	117.50	116.50	0	6,328	0.00%
2023/02/13	5	116.70	0	0.00	116.50	5	6,400	0.08%
2023/02/10	5	117.50	1.2	118.96	116.50	3.9	6,531	0.06%
2023/02/09	14	119.89	10	119.50	118.50	4	6,600	0.06%
2023/02/08	1.1	120.50	8	120.31	120.00	-6.9	6,648	-0.10%
2023/02/06	8	117.75	1	117.50	117.00	7	6,744	0.10%
2023/02/03	12	121.79	3	121.67	120.50	9	6,767	0.13%
2023/02/02	10.1	122.35	5	121.70	121.50	5.1	6,784	0.07%
2023/02/01	4	121.13	25.2	120.86	121.00	-21.2	6,831	-0.31%
2023/01/31	1.2	118.83	3.2	118.68	119.00	-2	6,863	-0.03%
2023/01/30	8.1	119.64	5.3	119.39	119.00	2.8	6,880	0.04%
2023/01/17	9	116.83	7.2	116.58	116.00	1.8	6,802	0.03%
2023/01/16	3	114.83	3.5	114.71	115.00	-0.5	6,765	-0.01%
2023/01/13	12	116.04	7.3	116.62	114.00	4.8	6,758	0.07%
2023/01/12	8	114.13	10	113.60	113.50	-2	6,587	-0.03%
2023/01/11	21	117.00	29	117.67	115.00	-8	6,554	-0.12%
2023/01/10	22	115.34	27.2	115.64	115.50	-5.2	6,386	-0.08%
2023/01/09	4	108.50	2	108.25	108.50	2	6,195	0.03%
2023/01/05	2.2	107.92	1	105.50	105.50	1.2	6,333	0.02%
2023/01/04	1	107.50	0	0.00	107.00	1	6,378	0.02%
2023/01/03	5	108.00	5	106.50	108.00	0	6,445	0.00%
2022/12/30	8	105.94	8	105.88	105.50	0	6,458	0.00%
2022/12/29	10	105.25	1	103.50	105.00	9	6,481	0.14%
2022/12/28	1	104.56	3	105.67	104.50	-2	6,519	-0.03%
2022/12/27	12.1	109.00	3	108.50	108.50	9.1	6,527	0.14%
2022/12/26	16.1	107.00	2	107.00	106.50	14.1	6,530	0.22%
2022/12/23	1.1	107.68	2	109.50	109.50	-0.9	6,555	-0.01%
2022/12/22	2	112.50	1	111.50	111.00	1	6,601	0.02%
2022/12/21	4	111.88	2	111.00	111.00	2	6,649	0.03%
2022/12/19	7	114.29	6	114.08	114.00	1	6,741	0.01%
2022/12/16	5	118.30	5	118.40	118.00	0	6,762	0.00%
2022/12/15	9	122.28	7	122.93	122.00	2	6,774	0.03%
2022/12/14	4	119.25	4	119.25	119.00	0	6,762	0.00%
2022/12/13	5	119.10	5	119.00	117.00	0	6,759	0.00%
2022/12/12	3	119.33	2	119.00	119.50	1	6,763	0.01%
2022/12/09	11	124.00	6	123.58	122.50	5	6,803	0.07%
2022/12/08	10	122.35	9	124.06	126.00	1	6,708	0.01%
2022/12/07	19.1	127.80	27.2	125.99	124.50	-8.1	6,626	-0.12%
2022/12/06	53	130.75	44	130.65	129.50	9	6,332	0.14%
2022/12/05	17	124.82	56	123.74	128.00	-39	5,752	-0.68%
2022/12/02	36.2	117.55	29.7	116.95	116.50	6.5	5,433	0.12%
2022/12/01	14	114.43	9	114.39	112.50	5	5,276	0.09%
2022/11/30	6	112.00	21	112.00	112.00	-15	5,286	-0.28%
2022/11/29	11	109.95	0	0.00	110.50	11	5,306	0.21%
2022/11/28	3.1	108.49	4	110.38	110.50	-1	5,344	-0.02%
2022/11/25	15.3	110.50	11	112.00	109.00	4.3	5,373	0.08%
2022/11/24	1	109.00	12	110.67	111.00	-11	5,387	-0.20%
2022/11/23	2	110.00	5	109.90	109.00	-3	5,435	-0.06%
2022/11/22	10	109.20	1	109.50	109.50	9	5,487	0.16%
2022/11/21	7	109.07	11	108.55	110.00	-4	5,570	-0.07%
2022/11/18	13	112.35	15	111.40	109.50	-2	5,596	-0.04%
2022/11/17	23	111.89	12	111.67	111.50	11	5,605	0.20%
2022/11/16	34.4	118.02	14	117.32	114.50	20.4	5,749	0.35%
2022/11/15	37.1	116.41	45	116.39	118.50	-7.9	5,903	-0.13%
2022/11/14	4	107.38	1	108.50	108.50	3	6,462	0.05%
2022/11/11	5	109.90	11.3	110.15	109.50	-6.3	6,767	-0.09%
2022/11/10	7.1	104.51	2	104.00	103.50	5.1	6,655	0.08%
2022/11/09	7.2	107.00	0	107.00	107.50	7.2	6,849	0.10%
2022/11/08	6	109.67	5	108.70	106.50	1	6,861	0.01%
2022/11/07	3	106.33	2	105.50	107.00	1	6,859	0.01%
2022/11/04	4	104.25	2	102.75	103.00	2	6,958	0.03%
2022/11/03	15	106.43	3	105.83	105.50	12	6,921	0.17%
2022/11/02	4	103.50	1	103.00	104.00	3	6,917	0.04%
2022/11/01	3	103.00	3	102.50	103.50	0	6,991	0.00%
2022/10/31	1	102.00	4	101.63	102.00	-3	7,145	-0.04%
2022/10/28	6	100.25	3	99.80	98.80	3	7,196	0.04%
2022/10/27	9	104.28	11	105.91	104.50	-2	7,198	-0.03%
2022/10/25	2	100.25	0	0.00	100.50	2	7,310	0.03%
2022/10/24	1	105.00	1	105.50	103.00	0	7,471	0.00%
2022/10/20	1	101.50	0	0.00	102.00	1	8,357	0.01%
2022/10/19	1	108.00	0	0.00	104.50	1	8,454	0.01%
2022/10/17	0	0.00	1	102.00	105.50	-1	8,650	-0.01%
2022/10/14	10	109.15	4	108.88	106.50	6	8,812	0.07%
2022/10/13	1	105.00	7	104.57	105.00	-6	9,193	-0.07%
2022/10/12	0	0.00	2	111.00	110.00	-2	9,298	-0.02%
2022/10/11	6	111.33	10	112.50	111.00	-4	9,819	-0.04%
2022/10/06	1	119.50	1	121.50	120.00	0	10,280	0.00%
2022/10/05	1	124.50	5	123.50	120.50	-4	10,373	-0.04%
2022/10/04	1	123.00	3	123.50	122.50	-2	10,402	-0.02%
2022/10/03	7	120.93	7	121.14	122.00	0	10,570	0.00%
2022/09/30	0	0.00	3	117.67	121.00	-3	10,800	-0.03%
2022/09/29	2	120.75	11	124.23	120.00	-9	11,111	-0.08%
2022/09/28	6	121.50	3.2	122.50	121.50	2.9	11,444	0.02%
2022/09/27	3	126.33	7	129.29	129.50	-4	11,691	-0.03%
2022/09/26	13	126.04	1	128.00	125.50	12	11,933	0.10%
2022/09/23	4	131.50	6	131.17	131.50	-2	12,194	-0.02%
2022/09/22	2	136.50	2	135.00	137.00	0	12,357	0.00%
2022/09/21	2	136.00	0	0.00	136.00	2	12,683	0.02%
2022/09/20	10	139.00	0	0.00	139.50	10	12,963	0.08%
2022/09/19	1	137.00	1	137.50	138.50	0	13,414	0.00%
2022/09/16	6	139.42	4	137.75	139.00	2	13,909	0.01%
2022/09/15	2	146.50	3	145.67	143.50	-1	14,291	-0.01%
2022/09/14	3	144.00	0	0.00	147.50	3	14,827	0.02%
2022/09/13	2	148.25	2	147.75	147.00	0	15,438	0.00%
2022/09/12	5	149.30	4	149.25	148.50	1	15,804	0.01%
2022/09/08	14	147.04	11	146.05	145.50	3	16,185	0.02%
2022/09/07	0	0.00	6	141.67	146.00	-6	16,577	-0.04%
2022/09/06	2	151.50	2	149.50	147.00	0	16,835	0.00%
2022/09/05	4	153.88	5	154.70	151.00	-1	17,215	-0.01%
2022/09/02	1	155.00	4	157.38	158.50	-3	17,592	-0.02%
2022/09/01	6	155.01	3	154.83	154.00	3	18,264	0.02%
2022/08/31	1	156.00	14	158.86	159.00	-13	18,776	-0.07%
2022/08/30	7	158.78	12	158.42	158.00	-5	19,327	-0.03%
2022/08/29	10	157.00	3	154.50	158.00	7	19,447	0.04%
2022/08/26	18	158.86	10	159.25	156.50	8	19,644	0.04%
2022/08/25	7	157.36	5	158.30	156.00	2	19,934	0.01%
2022/08/24	5	155.60	4	155.63	155.50	1	20,559	0.00%
2022/08/23	19	157.00	14	156.29	156.50	5	20,692	0.02%
2022/08/22	35.2	164.51	24.3	162.47	156.00	10.9	21,150	0.05%
2022/08/19	32	175.52	39.3	177.71	169.50	-7.3	21,321	-0.03%
2022/08/18	10	164.15	22	162.59	166.50	-12	21,158	-0.06%
2022/08/17	10	157.50	0	0.00	156.00	10	20,986	0.05%
2022/08/16	15	159.07	15	158.40	157.50	0	20,913	0.00%
2022/08/15	1	154.00	2	155.50	155.00	-1	20,700	0.00%
2022/08/12	9	155.39	5	154.20	153.50	4	20,653	0.02%
2022/08/11	8	156.38	6	155.92	157.00	2	20,567	0.01%
2022/08/10	0	0.00	1	151.50	151.00	-1	20,427	0.00%
2022/08/09	2	150.00	1	149.00	152.00	1	20,433	0.00%
2022/08/08	3	153.33	3	154.67	153.50	0	20,395	0.00%
2022/08/05	7.6	156.32	11	157.68	153.50	-3.4	20,376	-0.02%
2022/08/04	4	151.25	5	151.90	153.00	-1	20,254	0.00%
2022/08/03	2	151.24	1	149.50	151.50	1	20,271	0.00%
2022/08/02	8	151.19	0	0.00	153.00	8	20,262	0.04%
2022/08/01	6	156.16	1	153.00	152.50	5	20,187	0.02%
2022/07/29	8	157.81	8.1	158.57	157.00	-0.1	20,124	0.00%
2022/07/28	11.1	157.10	12	158.42	155.50	-0.9	20,179	0.00%
2022/07/27	31	160.39	32.1	159.31	157.50	-1.1	19,639	-0.01%
2022/07/26	11	160.27	19.1	159.42	160.00	-8	19,417	-0.04%
2022/07/25	22.1	158.56	12.1	158.37	160.50	10	19,550	0.05%
2022/07/22	3.1	158.17	8.1	158.37	157.00	-5.1	19,473	-0.03%
2022/07/21	7.1	158.00	8	157.75	158.50	-0.9	19,390	0.00%
2022/07/20	8	156.19	28.5	157.37	155.50	-20.5	19,200	-0.11%
2022/07/19	6	149.00	6.1	149.10	149.50	-0.1	18,785	0.00%
2022/07/18	54.1	149.43	33	148.32	148.50	21.1	18,643	0.11%
2022/07/15	17	139.35	34	142.22	145.50	-17	18,082	-0.09%
2022/07/14	6	131.83	10	132.25	132.50	-4	17,735	-0.02%
2022/07/13	21	134.67	27	134.81	128.50	-6	17,598	-0.03%
2022/07/12	31	128.71	1	128.50	127.50	30	17,525	0.17%
2022/07/11	16	138.38	20	140.10	133.00	-4	17,610	-0.02%
2022/07/08	9	135.78	4.5	135.63	134.50	4.5	17,815	0.03%
2022/07/07	13	134.50	9	135.17	135.00	4	17,719	0.02%
2022/07/06	15	135.67	17	135.76	132.50	-2	17,431	-0.01%
2022/07/05	23	144.43	23	143.48	142.50	0	17,132	0.00%
2022/07/04	22	140.45	20	141.30	141.50	2	16,904	0.01%
2022/07/01	21	144.64	24	140.56	137.00	-3	16,782	-0.02%
2022/06/30	5	147.90	5	146.00	146.00	0	16,742	0.00%
2022/06/29	7	152.21	3	155.17	153.50	4	16,684	0.02%
2022/06/28	10	157.80	9	157.56	157.00	1	16,432	0.01%
2022/06/27	14	158.21	17	160.29	160.00	-3	16,334	-0.02%
2022/06/24	42	155.35	36	150.56	152.00	6	15,975	0.04%
2022/06/23	32	156.91	31	157.73	158.50	1	15,563	0.01%
2022/06/22	47	160.78	29	158.36	156.50	18	15,405	0.12%
2022/06/21	20	164.83	35	166.57	173.50	-15	15,188	-0.10%
2022/06/20	37	160.95	21	160.10	158.00	16	15,214	0.11%
2022/06/17	39	158.94	43	158.52	161.50	-4	14,910	-0.03%
2022/06/16	38	163.17	38	160.95	155.00	0	14,614	0.00%
2022/06/15	16	162.69	19	161.42	159.00	-3	14,474	-0.02%
2022/06/14	25	164.04	22	164.59	167.50	3	14,691	0.02%
2022/06/13	53	167.74	51	164.69	165.50	2	14,454	0.01%
2022/06/10	36	167.21	40	167.79	168.50	-4	14,155	-0.03%
2022/06/09	26	158.15	27	159.91	164.50	-1	13,668	-0.01%
2022/06/08	39	154.00	41	154.73	156.50	-2	13,328	-0.02%
2022/06/07	9	146.50	5.1	146.68	147.00	3.9	12,870	0.03%
2022/06/06	7	149.07	3	147.50	147.00	4	12,717	0.03%
2022/06/02	13	157.96	6	152.92	152.00	7	12,513	0.06%
2022/06/01	58.1	164.14	65	164.41	165.00	-6.9	12,187	-0.06%
2022/05/31	9	157.61	11	157.45	156.50	-2	11,556	-0.02%
2022/05/30	46	155.74	32	156.38	156.50	14	11,610	0.12%
2022/05/27	35	145.04	39	146.26	152.50	-4	11,510	-0.03%
2022/05/26	54	140.29	75	140.93	139.00	-21	11,016	-0.19%
2022/05/25	4	135.50	14	134.00	136.50	-10	10,389	-0.10%
2022/05/23	1	129.00	2	129.50	130.00	-1	10,234	-0.01%
2022/05/20	6	127.83	2	128.00	128.00	4	10,258	0.04%
2022/05/19	0	0.00	1	128.00	130.00	-1	10,290	-0.01%
2022/05/18	2	130.25	0	0.00	129.00	2	10,509	0.02%
2022/05/17	1	130.00	2	131.50	131.50	-1	11,050	-0.01%
2022/05/16	0	0.00	1	130.00	129.50	-1	11,139	-0.01%
2022/05/13	3	130.33	14.1	129.65	130.50	-11.1	11,084	-0.10%
2022/05/12	4	130.38	3	130.67	126.00	1	11,033	0.01%
2022/05/11	4	129.00	6	130.58	130.50	-2	10,955	-0.02%
2022/05/10	32	127.78	30	123.95	128.50	2	10,868	0.02%
2022/05/09	1	124.00	0	0.00	122.50	1	10,857	0.01%
2022/05/06	2	125.50	2	126.00	127.00	0	10,826	0.00%
2022/05/05	28.1	132.18	30.1	131.23	129.00	-2	10,808	-0.02%
2022/05/04	2	130.25	1	129.50	129.50	1	10,562	0.01%
2022/05/03	10.1	130.11	10	131.20	130.50	0.1	10,533	0.00%
2022/04/29	20	130.45	38	130.47	129.50	-18	10,430	-0.17%
2022/04/28	3	123.00	4	125.75	122.00	-1	10,221	-0.01%
2022/04/27	2	117.75	3	119.83	123.00	-1	10,181	-0.01%
2022/04/26	3	120.50	20	121.05	123.00	-17	10,165	-0.17%
2022/04/25	21	120.71	2	120.75	121.00	19	10,151	0.19%
2022/04/22	5	124.20	0	0.00	126.50	5	10,189	0.05%
2022/04/21	0	0.00	3	127.83	127.00	-3	10,365	-0.03%
2022/04/20	11	126.32	8	126.44	126.00	3	10,455	0.03%
2022/04/19	2	129.00	1	131.49	127.00	1	10,748	0.01%
2022/04/18	5	128.50	30	129.80	128.00	-25	10,787	-0.23%
2022/04/15	14	130.29	2	133.50	129.00	12	10,867	0.11%
2022/04/14	23	133.65	16	134.94	136.50	7	10,851	0.06%
2022/04/13	2	132.00	19	129.84	131.50	-17	10,840	-0.16%
2022/04/12	9	123.28	14	126.00	124.00	-5	10,949	-0.05%
2022/04/11	29	127.79	5	127.10	126.00	24	11,079	0.22%
2022/04/08	6	131.67	5	130.50	130.50	1	11,335	0.01%
2022/04/07	10	131.90	9	131.50	128.50	1	12,489	0.01%
2022/04/06	73	133.90	74	133.08	133.00	-1	13,046	-0.01%
2022/04/01	119	132.23	124	131.05	131.00	-5	13,093	-0.04%	大買/大賣/
2022/03/31	6	127.92	7.1	128.23	127.00	-1.1	13,150	-0.01%
2022/03/30	36.1	131.41	37	130.41	128.50	-1	13,116	-0.01%
2022/03/29	5	125.30	3	124.17	126.50	2	12,990	0.02%
2022/03/28	8	122.25	9	123.67	125.00	-1	12,869	-0.01%
2022/03/25	37.1	128.48	29.2	127.37	126.50	7.9	12,746	0.06%
2022/03/24	41	133.72	34	134.91	136.50	7	12,427	0.06%
2022/03/23	35	131.41	63	132.25	133.00	-28	12,120	-0.23%
2022/03/22	6	123.08	6	123.75	124.50	0	11,520	0.00%
2022/03/21	33.2	125.39	6	122.75	122.50	27.2	11,590	0.23%
2022/03/18	6	126.08	1	125.00	126.50	5	11,758	0.04%
2022/03/17	5	125.50	18	126.67	129.00	-13	11,634	-0.11%
2022/03/16	14	120.00	35	120.64	117.50	-21	11,082	-0.19%
2022/03/15	5	117.90	7	119.14	118.00	-2	10,879	-0.02%
2022/03/14	23	120.65	16.6	118.99	119.00	6.4	10,760	0.06%
2022/03/11	10	119.05	4	117.88	120.50	6	10,544	0.06%
2022/03/10	2	115.25	32.1	119.07	119.50	-30.1	10,381	-0.29%
2022/03/09	25	109.04	11	109.50	109.00	14	10,312	0.14%
2022/03/08	20	108.83	8	111.38	108.00	12	10,292	0.12%
2022/03/07	6.2	109.71	7	110.79	110.00	-0.8	10,217	-0.01%
2022/03/04	2.5	115.92	2	114.50	114.50	0.5	10,165	0.00%
2022/03/03	56	119.81	49	117.86	117.50	7	10,131	0.07%
2022/03/02	39	117.72	64	119.35	119.00	-25	9,904	-0.25%
2022/03/01	2	115.50	8	115.19	116.50	-6	9,357	-0.06%
2022/02/25	10	107.85	7	106.07	106.00	3	9,276	0.03%
2022/02/24	2	109.00	2	108.25	107.50	0	9,192	0.00%
2022/02/23	2	108.50	1	109.00	110.00	1	9,169	0.01%
2022/02/22	3	108.50	3	108.83	108.50	0	9,219	0.00%
2022/02/21	34	113.07	6	112.25	112.00	28	9,299	0.30%
2022/02/18	16	115.13	15	115.43	116.50	1	9,358	0.01%
2022/02/17	39	115.29	54.3	115.50	114.50	-15.3	9,193	-0.17%
2022/02/16	3	105.50	26	108.77	110.50	-23	8,709	-0.26%
2022/02/15	3	101.67	2	101.50	100.50	1	8,620	0.01%
2022/02/14	7	99.00	0	0.00	98.20	7	8,615	0.08%
2022/02/11	3	101.50	0	0.00	101.50	3	8,628	0.03%
2022/02/10	7	103.14	4	103.13	101.50	3	8,653	0.03%
2022/02/09	5	104.80	2	105.25	104.00	3	8,699	0.03%
2022/02/08	8	101.06	0	0.00	101.00	8	8,774	0.09%
2022/02/07	14	99.91	7	100.86	101.00	7	8,836	0.08%
2022/01/26	1	98.00	2	97.90	97.50	-1	8,818	-0.01%
2022/01/25	2	98.50	1	97.80	97.50	1	8,976	0.01%
2022/01/24	2.1	99.30	2	98.70	100.00	0.1	9,049	0.00%
2022/01/21	1	101.50	7	101.71	100.50	-6	9,032	-0.07%
2022/01/20	1	104.00	0	0.00	103.50	1	9,017	0.01%
2022/01/19	5	106.50	3	104.50	104.00	2	9,011	0.02%
2022/01/18	1	105.01	1	107.00	105.00	0	9,003	0.00%
2022/01/17	19	105.11	5	106.50	107.00	14	8,986	0.16%
2022/01/14	21	107.93	31.2	106.25	106.00	-10.2	8,905	-0.11%
2022/01/13	21	108.79	32.3	107.85	107.00	-11.3	8,728	-0.13%
2022/01/12	23	112.02	26	112.40	113.00	-3	8,614	-0.03%
2022/01/11	4.1	107.17	2	107.50	109.50	2.1	8,288	0.03%
2022/01/10	28.1	109.49	20	109.25	109.50	8.1	8,197	0.10%
2022/01/07	7	109.14	7	108.51	108.50	0	8,062	0.00%
2022/01/06	39	113.23	18	113.47	113.00	21	7,903	0.27%
2022/01/05	24	113.13	13	113.50	111.00	11	7,499	0.15%
2022/01/04	10	116.15	4	116.25	117.50	6	7,220	0.08%
2022/01/03	20.2	116.24	13	122.80	115.00	7.2	6,971	0.10%
2021/12/30	67	121.82	46	121.70	121.00	21	6,606	0.32%
2021/12/29	24.3	110.98	46	112.63	117.50	-21.7	5,374	-0.40%
2021/12/28	19	100.56	21.3	103.85	107.00	-2.3	4,631	-0.05%
2021/12/27	23	97.92	16	98.79	97.60	7	4,301	0.16%
2021/12/24	11	94.38	13	93.94	94.70	-2	4,089	-0.05%
2021/12/23	28	95.03	23	94.23	95.20	5	4,008	0.12%
2021/12/22	7	91.37	0	0.00	90.60	7	3,909	0.18%
2021/12/21	5	90.30	6	89.83	91.60	-1	3,918	-0.03%
2021/12/20	3	89.40	27	90.07	89.10	-24	3,924	-0.61%
2021/12/17	5	89.28	13	89.62	89.00	-8	3,952	-0.20%
2021/12/16	28	92.80	4	92.25	91.30	24	4,028	0.60%
2021/12/15	8	94.33	7	92.73	91.70	1	4,022	0.02%
2021/12/14	8.3	96.17	1	96.30	98.50	7.3	4,015	0.18%
2021/12/13	2	93.80	14	95.42	99.10	-12	3,715	-0.32%
2021/12/08	2	89.55	4	90.03	89.50	-2	3,497	-0.06%
2021/12/07	2	88.50	6	88.62	87.80	-4	3,439	-0.12%
2021/12/06	3	90.67	7	91.44	89.50	-4	3,410	-0.12%
2021/12/03	5	89.38	27	90.53	89.60	-22	3,342	-0.66%
2021/12/02	23	89.77	2	89.85	88.70	21	3,262	0.64%
2021/12/01	0	0.00	2	87.40	88.50	-2	3,258	-0.06%
2021/11/30	3	89.90	6	88.97	88.10	-3	3,278	-0.09%
2021/11/29	0	0.00	2.1	85.81	86.30	-2.1	3,343	-0.06%
2021/11/26	9.1	88.15	3	88.53	87.50	6.1	3,310	0.18%
2021/11/25	4	89.80	4	89.38	89.00	0	3,250	0.00%
2021/11/24	1	89.10	7	90.97	91.70	-6	3,232	-0.19%
2021/11/23	0	0.00	1	87.00	86.90	-1	3,225	-0.03%
2021/11/22	4	88.03	6	89.67	87.70	-2	3,343	-0.06%
2021/11/19	9	91.18	12	91.53	91.00	-3	3,311	-0.09%
2021/11/18	11	90.75	5	90.80	88.80	6	3,220	0.19%
2021/11/17	4	89.53	5	89.30	90.50	-1	3,066	-0.03%
2021/11/16	8	88.10	8	88.51	89.60	0	2,926	0.00%
2021/11/15	4	87.80	9	86.51	88.00	-5	2,818	-0.18%
2021/11/12	7	83.91	2	84.60	83.20	5	2,711	0.18%
2021/11/11	1	83.30	2	84.05	83.30	-1	2,670	-0.04%
2021/11/10	6	84.43	5	82.94	83.50	1	2,646	0.04%
2021/11/09	3	84.40	5	84.38	85.00	-2	2,599	-0.08%
2021/11/08	4	84.10	8	84.96	84.10	-4	2,556	-0.16%
2021/11/05	2	86.00	0	0.00	86.20	2	2,471	0.08%
2021/11/04	0	0.00	4	82.10	82.50	-4	2,307	-0.17%
2021/11/03	0	0.00	2	79.80	79.60	-2	2,218	-0.09%
2021/11/02	81	83.11	70	78.40	79.00	11	2,168	0.51%
2021/11/01	4	77.63	156	79.40	79.20	-152	1,991	-7.63%	大賣/鉅額交易
2021/10/28	0	0.00	5	73.34	75.10	-5	1,848	-0.27%
2021/10/27	2	73.60	1	73.00	73.00	1	1,809	0.06%
2021/10/26	2	73.25	5	73.70	74.00	-3	1,772	-0.17%
2021/10/25	1	73.60	2	72.85	72.20	-1	1,720	-0.06%
2021/10/22	0	0.00	3	72.50	72.60	-3	1,715	-0.17%
2021/10/21	3	72.20	1	73.10	71.90	2	1,699	0.12%
2021/10/20	0	0.00	2	71.00	71.10	-2	1,659	-0.12%
2021/10/19	0	0.00	2	70.45	71.00	-2	1,658	-0.12%
2021/10/18	4	70.15	10	69.90	70.10	-6	1,664	-0.36%
2021/10/15	4	69.08	1	69.30	69.50	3	1,650	0.18%
2021/10/07	0	0.00	0.2	68.57	68.60	-0.2	1,632	-0.01%
2021/10/06	1	68.70	0	0.00	67.20	1	1,657	0.06%
2021/10/05	0	67.80	3	67.00	69.10	-3	1,661	-0.18%
2021/10/04	0	0.00	5	67.76	67.20	-5	1,644	-0.30%
2021/10/01	2	70.00	2	72.00	69.40	0	1,626	0.00%
2021/09/30	0	0.00	3	70.97	72.10	-3	1,597	-0.19%
2021/09/29	4.1	71.76	11	72.06	71.10	-6.9	1,586	-0.43%
2021/09/28	5	72.70	2	71.90	72.80	3	1,546	0.19%
2021/09/27	154	71.82	7	72.00	71.40	147	1,519	9.67%	大買/鉅額交易
2021/09/24	9	72.17	6	72.10	72.80	3	1,489	0.20%
2021/09/23	31	72.49	40	73.20	72.90	-9	1,435	-0.63%
2021/09/22	6	70.47	2	70.45	70.10	4	1,308	0.31%
2021/09/17	22	70.84	2	71.20	72.80	20	1,241	1.61%
2021/09/16	16	68.76	6	68.88	70.80	10	1,079	0.93%
2021/09/14	0	0.00	1	68.70	68.70	-1	1,048	-0.10%
2021/09/13	5	69.54	3	68.90	68.70	2	1,044	0.19%
2021/09/08	2	68.35	0	0.00	67.60	2	1,034	0.19%
2021/09/07	0	0.00	4	69.35	68.80	-4	1,022	-0.39%
2021/09/06	1	70.00	18	70.17	70.00	-17	1,009	-1.68%
2021/09/03	8	72.28	5	73.00	72.30	3	972	0.31%
2021/09/02	6	72.75	6	72.48	73.90	0	928	0.00%
2021/09/01	11	71.29	3	71.20	71.30	8	821	0.97%
2021/08/31	0	0.00	5	70.80	70.80	-5	806	-0.62%
2021/08/30	2	72.20	5	71.58	70.90	-3	796	-0.38%
2021/08/27	15	70.67	6	70.75	70.20	9	736	1.22%
2021/08/26	18	69.76	13	70.12	70.90	5	650	0.77%
2021/08/25	3	64.70	0	0.00	67.80	3	496	0.60%
2021/08/20	10	63.16	0	0.00	63.10	10	477	2.09%
2021/08/19	0	0.00	10	63.66	63.40	-10	476	-2.10%
2021/08/17	0	0.00	5	64.30	63.80	-5	473	-1.06%
2021/08/10	3	65.50	3	65.70	65.80	0	474	0.00%
2021/08/09	12	67.35	0	0.00	66.70	12	486	2.46%
2021/08/06	4	67.55	0	0.00	67.70	4	492	0.81%
2021/08/02	0	0.00	3	68.30	68.50	-3	537	-0.56%
2021/07/30	0	64.50	0	0.00	64.50	0	524	0.00%
2021/07/29	0	0.00	5	65.92	65.40	-5	530	-0.94%
2021/07/28	25	64.36	27	65.30	65.30	-2	536	-0.37%
2021/07/27	3	69.63	0	0.00	69.40	3	538	0.56%
2021/07/23	3	70.77	0	0.00	69.90	3	552	0.54%
2021/07/22	1	69.90	22	70.71	70.60	-21	550	-3.82%
2021/07/14	5	71.60	0	0.00	70.80	5	663	0.75%
2021/07/13	0	0.00	23	71.58	71.50	-23	726	-3.16%
2021/07/12	1	69.00	0	0.00	69.30	1	741	0.13%
2021/07/08	10	67.50	10	67.50	67.50	0	752	0.00%
2021/07/06	0	0.00	14	68.00	67.60	-14	800	-1.75%
2021/07/05	0	0.00	2	67.30	67.30	-2	831	-0.24%
2021/06/29	1	68.90	0	0.00	68.40	1	949	0.11%
2021/06/28	0	0.00	1	68.00	68.20	-1	965	-0.10%
2021/06/25	0	0.00	3	68.20	68.10	-3	969	-0.31%
2021/06/24	0	0.00	0	68.40	67.80	0	970	0.00%
2021/06/23	3	66.60	0	0.00	66.90	3	969	0.31%
2021/06/21	0	66.00	2	65.75	65.60	-2	976	-0.20%
2021/06/15	0	67.00	1	67.00	66.70	-1	996	-0.10%
2021/06/11	0	0.00	1	66.60	66.50	-1	998	-0.10%
2021/06/10	1	65.60	10	65.60	65.60	-9	998	-0.90%
2021/06/07	0	0.00	1	64.90	65.00	-1	1,027	-0.10%
2021/06/04	2	65.70	1	65.60	65.30	1	1,034	0.10%
2021/05/28	0	0.00	6	64.20	64.20	-6	1,217	-0.49%
2021/05/21	2	62.10	0	0.00	62.40	2	1,277	0.16%
2021/05/17	5	59.80	0.1	60.10	58.50	5	1,291	0.38%
2021/05/14	6	61.90	3	63.00	61.50	3	1,279	0.23%
2021/05/13	1	61.80	0	0.00	61.90	1	1,277	0.08%
2021/05/12	10	62.60	0	0.00	61.90	10	1,266	0.79%
2021/05/11	10	65.80	3	65.63	65.50	7	1,246	0.56%
2021/05/07	1	68.40	0	0.00	68.80	1	1,244	0.08%
2021/05/06	0	0.00	1.2	68.12	68.10	-1.2	1,244	-0.10%
2021/05/05	5	68.20	3	68.37	68.50	2	1,245	0.16%
2021/05/04	10	69.00	1	67.20	69.40	9	1,245	0.72%
2021/05/03	11	70.79	0	0.00	70.80	11	1,231	0.89%
2021/04/29	10	73.96	0	0.00	72.50	10	1,224	0.82%
2021/04/28	11	73.47	0	0.00	74.40	11	1,217	0.90%
2021/04/27	10	74.17	0	0.00	74.10	10	1,232	0.81%
2021/04/26	0	0.00	3	75.33	75.00	-3	1,244	-0.24%
2021/04/23	6	75.07	0	0.00	75.20	6	1,258	0.48%
2021/04/22	1	77.80	3	76.15	74.90	-2	1,289	-0.16%
2021/04/21	0	0.00	0.1	77.70	78.30	-0.1	1,282	-0.01%
2021/04/20	2	79.25	4	78.10	77.40	-2	1,378	-0.15%
2021/04/19	10	76.42	3	78.00	78.50	7	1,378	0.51%
2021/04/16	1	75.00	3.1	75.02	75.20	-2.1	1,368	-0.15%
2021/04/15	0	0.00	1	71.60	73.70	-1	1,331	-0.08%
2021/04/14	5	70.16	1	72.40	71.50	4	1,326	0.30%
2021/04/13	2	74.00	0	74.60	72.60	2	1,332	0.15%
2021/04/09	1	73.10	1	73.30	73.00	0	1,302	0.00%
2021/04/08	0	0.00	1	74.80	74.80	-1	1,279	-0.08%
2021/04/06	0	0.00	1	71.80	71.70	-1	1,219	-0.08%
2021/04/01	1	72.00	1	71.40	72.10	0	1,212	0.00%
2021/03/30	1	70.60	0	0.00	70.70	1	1,226	0.08%
2021/03/26	1	69.70	0	0.00	69.50	1	1,366	0.07%
2021/03/24	0	0.00	1	70.00	70.00	-1	1,499	-0.07%
2021/03/23	1	69.20	0	0.00	69.00	1	1,519	0.07%
2021/03/19	2	69.30	0	0.00	69.20	2	1,563	0.13%
2021/03/18	6	69.83	2	69.75	69.90	4	1,601	0.25%
2021/03/17	0	0.00	1	70.40	69.60	-1	1,634	-0.06%
2021/03/16	1	70.20	0	0.00	70.30	1	1,650	0.06%
2021/03/12	0	0.00	2	70.60	69.80	-2	1,733	-0.12%
2021/03/11	0.1	71.00	1	69.90	70.20	-1	1,755	-0.05%
2021/03/09	1	71.00	2	71.30	71.30	-1	1,815	-0.06%
2021/03/08	4.1	73.01	1	71.70	71.90	3.1	1,799	0.17%
2021/03/05	0	0.00	5	71.14	71.80	-5	1,775	-0.28%
2021/03/04	6	71.45	9.1	71.72	71.40	-3.1	1,759	-0.17%
2021/03/03	1	70.20	2	69.45	69.80	-1	1,697	-0.06%
2021/03/02	2	70.20	0	0.00	67.90	2	1,651	0.12%
2021/02/25	0	0.00	2	69.45	69.40	-2	1,633	-0.12%
2021/02/24	1	70.50	3	69.90	68.80	-2	1,620	-0.12%
2021/02/22	1.2	68.13	13	68.98	68.60	-11.8	1,587	-0.74%
2021/02/19	0	0.00	3	67.20	67.70	-3	1,576	-0.19%
2021/02/18	4	66.60	2	66.60	67.00	2	1,572	0.13%
2021/02/17	1	66.50	0	0.00	66.20	1	1,571	0.06%
2021/02/05	3	64.80	0	0.00	64.90	3	1,564	0.19%
2021/02/04	0	0.00	1	64.40	64.30	-1	1,562	-0.06%
2021/02/01	0	0.00	1	63.00	64.20	-1	1,557	-0.06%
2021/01/29	1	65.00	4	65.40	64.20	-3	1,551	-0.19%
2021/01/28	1	66.40	0	0.00	66.20	1	1,537	0.07%
2021/01/27	1	67.60	1	67.60	67.30	0	1,533	0.00%
2021/01/26	2	66.30	0	0.00	66.90	2	1,524	0.13%
2021/01/22	1	66.00	1	66.30	66.90	0	1,511	0.00%
2021/01/21	2	66.25	3	66.73	66.70	-1	1,503	-0.07%
2021/01/20	2	67.05	4	66.78	66.30	-2	1,493	-0.13%
2021/01/19	4	68.23	6	69.65	68.40	-2	1,473	-0.14%
2021/01/18	2	69.65	4	69.33	69.00	-2	1,452	-0.14%
2021/01/15	2	71.55	0	0.00	71.10	2	1,429	0.14%
2021/01/14	2	71.35	4	72.33	72.40	-2	1,403	-0.14%
2021/01/13	18	72.88	19	72.61	71.60	-1	1,372	-0.07%
2021/01/12	7	69.10	12	69.66	68.60	-5	1,256	-0.40%
2021/01/11	4	68.68	19	68.86	69.70	-15	1,198	-1.25%
2021/01/08	3	66.37	0	0.00	66.50	3	1,127	0.27%
2021/01/07	0	0.00	1	65.60	65.40	-1	1,110	-0.09%
2021/01/06	4	66.38	12	67.01	65.40	-8	1,099	-0.73%
2021/01/05	0	0.00	1	66.00	66.50	-1	1,074	-0.09%
2021/01/04	4	66.25	1	66.50	66.70	3	1,062	0.28%
2020/12/31	1	66.30	0	0.00	66.40	1	1,049	0.10%
2020/12/30	1	66.20	0	0.00	66.20	1	1,038	0.10%
2020/12/28	1	65.50	0	0.00	65.20	1	1,019	0.10%
2020/12/25	2	66.35	0	0.00	66.00	2	1,000	0.20%
2020/12/24	3	66.73	1	66.40	66.00	2	973	0.21%
2020/12/23	5	66.70	0	0.00	66.40	5	938	0.53%
2020/12/22	21	67.33	7	67.33	65.90	14	895	1.56%
2020/12/21	2	67.65	1	66.50	66.50	1	793	0.13%
2020/12/18	6	66.25	15	66.61	66.80	-9	737	-1.22%
2020/12/17	7	65.74	2	64.80	64.90	5	660	0.76%
2020/12/16	0	0.00	1	64.90	66.10	-1	635	-0.16%
2020/12/15	0	0.00	2	64.10	63.90	-2	588	-0.34%
2020/12/11	0	0.00	1	64.70	64.00	-1	538	-0.19%
2020/12/09	0	0.00	2	64.50	65.00	-2	473	-0.42%
2020/12/08	12	64.98	13	65.10	65.00	-1	451	-0.22%
2020/12/07	2	64.40	1	63.80	64.70	1	382	0.26%
2020/12/04	1	64.30	0	0.00	63.80	1	349	0.29%
2020/12/03	37	64.20	23	63.84	63.60	14	328	4.26%
2020/12/01	1	62.20	4	62.30	62.60	-3	258	-1.16%
2020/11/30	4	61.85	0	0.00	61.70	4	250	1.60%
2020/11/24	0	0.00	5	60.60	60.30	-5	239	-2.09%
2020/11/23	5	60.76	1	60.50	60.90	4	237	1.68%
2020/11/18	0	0.00	1	60.10	60.20	-1	241	-0.41%
2020/11/17	0	0.00	1.2	60.18	60.00	-1.2	242	-0.50%
2020/11/16	0	0.00	1	60.00	60.20	-1	254	-0.39%
2020/11/12	1	59.70	0	0.00	59.60	1	256	0.39%
2020/11/11	1	59.90	0	0.00	59.80	1	255	0.39%
2020/11/05	1	58.10	0	0.00	57.90	1	260	0.38%
2020/10/21	0	0.00	1	59.80	59.90	-1	341	-0.29%
2020/10/20	1	59.70	0	0.00	59.90	1	354	0.28%
2020/09/24	0	0.00	5	59.62	59.80	-5	824	-0.61%
2020/09/23	1	60.90	0	0.00	61.30	1	824	0.12%
2020/09/21	0	0.00	1	63.10	63.00	-1	822	-0.12%
2020/09/18	0	0.00	2	63.20	63.40	-2	823	-0.24%
2020/09/11	0.2	63.00	0	0.00	62.30	0.2	840	0.02%
2020/09/09	12	62.99	0	0.00	62.80	12	842	1.42%
2020/09/03	1	63.20	0	0.00	63.20	1	853	0.12%
2020/08/31	1	63.90	1	63.60	64.00	0	860	0.00%
2020/08/26	1	62.80	0	0.00	62.80	1	865	0.12%
2020/08/21	3	61.90	0	0.00	61.90	3	867	0.35%
2020/08/20	0	0.00	8	60.39	60.80	-8	867	-0.92%
2020/08/18	0	0.00	1	63.70	63.60	-1	853	-0.12%
2020/08/17	1	63.40	1	63.90	64.00	0	852	0.00%
2020/08/14	1	63.60	0	0.00	63.60	1	852	0.12%
2020/08/12	1	63.90	1	63.50	63.60	0	852	0.00%
2020/08/07	0	0.00	2	64.00	63.50	-2	853	-0.23%
2020/08/04	0	0.00	9	64.87	64.80	-9	847	-1.06%
2020/07/29	2	64.60	0	0.00	64.40	2	852	0.23%
2020/07/28	1	64.00	0	0.00	64.30	1	853	0.12%
2020/07/27	4	66.75	0	0.00	66.00	4	829	0.48%
2020/07/24	3	66.07	0	0.00	65.30	3	810	0.37%
2020/07/22	1	67.10	1	66.70	67.00	0	786	0.00%
2020/07/21	1	65.40	0	0.00	65.80	1	768	0.13%
2020/07/20	2	65.20	0	0.00	64.90	2	756	0.26%
2020/07/17	2	66.35	7	65.73	65.70	-5	750	-0.67%
2020/07/16	1	65.90	0	0.00	65.50	1	743	0.13%
2020/07/15	1	67.60	3	66.93	66.00	-2	731	-0.27%
2020/07/14	0	0.00	7	68.01	67.80	-7	719	-0.97%
2020/07/13	6	68.62	14	69.28	70.30	-8	680	-1.17%
2020/07/10	12	66.70	19	65.50	65.80	-7	590	-1.18%
2020/07/09	4	63.58	4	63.35	63.00	0	514	0.00%
2020/07/08	0	0.00	2	63.20	63.30	-2	511	-0.39%
2020/07/07	14	63.36	13	63.24	63.10	1	514	0.19%
2020/07/06	31	64.51	9	64.91	64.00	22	516	4.26%
2020/07/03	10	65.14	9	66.04	66.20	1	478	0.21%
2020/07/01	1	62.20	1	62.20	62.00	0	420	0.00%
2020/06/30	3	61.97	0	0.00	61.90	3	417	0.72%
2020/06/29	2	61.65	0	0.00	61.30	2	419	0.48%
2020/06/24	1	62.40	0	0.00	61.80	1	421	0.24%
2020/06/23	0	0.00	2	62.00	62.00	-2	426	-0.47%
2020/06/16	1	60.50	0	0.00	60.70	1	436	0.23%
2020/06/11	0	0.00	2	61.10	60.30	-2	455	-0.44%
2020/06/10	0	0.00	1	61.80	61.60	-1	459	-0.22%
2020/06/09	1	61.60	1	62.00	62.00	0	467	0.00%
2020/06/08	1	61.80	0	0.00	61.80	1	482	0.21%
2020/06/02	0	0.00	5	60.40	60.50	-5	503	-0.99%
2020/05/26	0	0.00	1	61.10	61.00	-1	508	-0.20%
2020/05/22	2	60.30	0	0.00	60.40	2	504	0.40%
2020/05/19	0	0.00	1	60.50	60.40	-1	503	-0.20%
2020/05/13	0	0.00	1	60.40	60.30	-1	491	-0.20%
2020/05/12	0	0.00	2	60.45	60.30	-2	494	-0.40%
2020/05/11	0	0.00	0.1	61.00	61.00	-0.1	494	-0.03%
2020/05/08	2	60.00	0	0.00	59.70	2	485	0.41%
2020/05/07	0	0.00	5	59.18	59.30	-5	485	-1.03%
2020/05/05	2	59.55	0	0.00	59.20	2	483	0.41%
2020/05/04	0	0.00	3	57.93	58.70	-3	476	-0.63%
2020/04/30	0	0.00	12	58.45	58.90	-12	474	-2.53%
2020/04/27	2	56.50	1	56.80	56.80	1	479	0.21%
2020/04/23	1	56.50	0	0.00	56.00	1	484	0.21%
2020/04/21	0	0.00	1	56.20	55.70	-1	480	-0.21%
2020/04/20	0	0.00	2	57.10	57.40	-2	477	-0.42%
2020/04/17	0	0.00	3	57.90	57.40	-3	474	-0.63%
2020/04/15	0	0.00	10	56.60	56.50	-10	461	-2.17%
2020/04/14	2	55.55	10	55.40	55.80	-8	467	-1.71%
2020/04/10	1	54.80	0	0.00	55.40	1	467	0.21%
2020/04/08	1	52.80	3	53.10	53.90	-2	458	-0.44%
2020/04/07	2	52.20	0	0.00	52.60	2	450	0.44%
2020/04/01	1	51.10	0	0.00	51.50	1	449	0.22%
2020/03/31	1	51.00	0	0.00	51.20	1	457	0.22%
2020/03/27	2	51.30	0	0.00	51.30	2	467	0.43%
2020/03/26	2	51.00	0	0.00	51.20	2	461	0.43%
2020/03/19	10	48.10	10	46.92	47.00	0	511	0.00%
2020/03/12	26	54.79	0	0.00	54.90	26	541	4.80%
2020/03/11	1	58.00	0	0.00	57.20	1	531	0.19%
2020/03/10	1	57.50	0	0.00	58.20	1	546	0.18%
2020/03/04	5	61.20	0	0.00	61.20	5	544	0.92%
2020/03/03	3	61.40	0	0.00	61.10	3	542	0.55%
2020/03/02	11	60.89	0	0.00	60.70	11	542	2.03%
2020/02/27	1	62.60	0	0.00	62.00	1	548	0.18%
2020/02/26	2	63.30	0	0.00	63.30	2	551	0.36%
2020/02/17	5	63.68	2	63.50	63.10	3	572	0.52%
2020/02/07	2	64.00	45	64.14	64.00	-43	615	-6.98%
2020/02/06	0	0.00	35	64.11	64.10	-35	620	-5.64%
2020/02/05	0	0.00	3	64.20	63.70	-3	642	-0.47%
2020/02/04	0	0.00	27	63.91	64.40	-27	678	-3.98%
2020/02/03	0	0.00	9	62.27	62.40	-9	688	-1.31%
2020/01/31	0	0.00	17	64.06	64.00	-17	691	-2.46%
2020/01/30	1	63.20	39	64.03	63.40	-38	710	-5.35%
2020/01/20	23	65.98	0	0.00	65.50	23	704	3.27%
2020/01/16	0	0.00	1	66.60	66.30	-1	727	-0.14%
2020/01/15	1	66.30	0	0.00	66.20	1	747	0.13%
2020/01/10	3	66.00	0	0.00	66.50	3	882	0.34%
2020/01/09	1	65.40	0	0.00	65.60	1	937	0.11%
2020/01/08	20	66.10	1	65.50	65.50	19	938	2.02%
2020/01/06	10	66.80	0	0.00	66.90	10	955	1.05%
2020/01/03	15	67.70	2	67.55	67.40	13	956	1.36%
2019/12/31	0	0.00	5	68.50	68.90	-5	960	-0.52%
2019/12/27	1	69.00	0	0.00	68.80	1	963	0.10%
2019/12/26	0	0.00	1	69.10	68.70	-1	960	-0.10%
2019/12/25	25	69.30	0	0.00	69.30	25	962	2.60%
2019/12/24	50	69.98	0	0.00	70.30	50	955	5.23%
2019/12/20	0	0.00	3	70.20	69.60	-3	948	-0.32%
2019/12/19	4	71.38	12	71.40	70.80	-8	943	-0.85%
2019/12/18	1	70.40	0	0.00	70.40	1	909	0.11%
2019/12/17	2	70.30	6	70.22	70.00	-4	906	-0.44%
2019/12/16	0	0.00	1	69.50	69.50	-1	908	-0.11%
2019/12/13	1	71.10	4	69.70	68.90	-3	906	-0.33%
2019/12/12	4	69.78	4	70.40	70.30	0	888	0.00%
2019/12/11	3	68.00	13	68.02	68.00	-10	842	-1.19%
2019/12/10	0	0.00	3	68.37	68.20	-3	841	-0.36%
2019/12/06	2	68.95	2	68.75	68.40	0	834	0.00%
2019/12/05	8	69.28	0	0.00	69.20	8	827	0.97%
2019/12/04	1	68.20	0	0.00	68.30	1	808	0.12%
2019/12/03	13	68.59	1	68.50	68.70	12	809	1.48%
2019/11/28	0	0.00	1	67.70	67.40	-1	801	-0.12%
2019/11/26	1	68.00	0	0.00	67.60	1	831	0.12%
2019/11/25	1	67.30	0	0.00	67.40	1	821	0.12%
2019/11/22	1	66.60	0	0.00	66.40	1	815	0.12%
2019/11/19	0	0.00	1	67.00	67.00	-1	838	-0.12%
2019/11/15	1	67.20	0	0.00	66.60	1	872	0.11%
2019/11/13	0	0.00	1	68.80	68.10	-1	878	-0.11%
2019/11/12	0	0.00	1	68.30	69.30	-1	870	-0.11%
2019/11/11	3	70.47	2	69.05	68.50	1	857	0.12%
2019/11/08	3	70.10	1	71.00	71.00	2	844	0.24%
2019/11/07	1	70.60	1	70.30	70.60	0	837	0.00%
2019/11/06	0	0.00	1	70.50	70.60	-1	826	-0.12%
2019/11/05	0	0.00	3	72.00	71.60	-3	814	-0.37%
2019/11/04	4	71.50	4	72.00	72.00	0	802	0.00%
2019/11/01	6	68.67	1	70.30	71.10	5	777	0.64%
2019/10/31	9	68.81	0	0.00	68.70	9	740	1.22%
2019/10/30	1	69.60	0	0.00	69.80	1	727	0.14%
2019/10/29	0	0.00	5	70.40	70.40	-5	723	-0.69%
2019/10/25	8	70.90	0	0.00	70.50	8	699	1.14%
2019/10/23	0	0.00	1	72.20	72.40	-1	669	-0.15%
2019/10/22	9	71.39	7	72.70	73.20	2	649	0.31%
2019/10/21	2	69.90	3	69.93	70.10	-1	597	-0.17%
2019/10/18	0	0.00	19	71.36	70.60	-19	584	-3.25%
2019/10/17	3	68.67	9	69.38	69.70	-6	509	-1.18%
2019/10/16	3	65.17	1	65.30	65.50	2	450	0.44%
2019/10/15	5	65.52	0	0.00	65.50	5	443	1.13%
2019/10/14	6	65.02	2	65.05	65.50	4	432	0.93%
2019/10/09	1	64.20	0	0.00	63.20	1	409	0.24%
2019/10/08	0	0.00	1	62.80	63.50	-1	401	-0.25%
2019/10/04	1	62.40	1	62.40	62.50	0	377	0.00%
2019/10/02	1	62.50	0	0.00	62.20	1	369	0.27%
2019/09/26	0	0.00	1	61.40	61.40	-1	361	-0.28%
2019/09/25	1	61.20	1	61.50	61.50	0	366	0.00%
2019/09/24	1	61.60	2	62.00	61.80	-1	368	-0.27%
2019/09/23	1	61.90	0	0.00	62.00	1	365	0.27%
2019/09/19	3	61.70	3	61.33	60.90	0	351	0.00%
2019/09/17	0	0.00	2	59.85	60.00	-2	336	-0.60%
2019/09/12	1	60.00	0	0.00	59.90	1	339	0.29%
2019/09/06	0	0.00	1	59.50	59.80	-1	338	-0.30%
2019/09/04	2	59.00	0	0.00	59.10	2	330	0.60%
2019/09/03	1	58.60	4	58.88	59.00	-3	323	-0.93%
2019/09/02	2	57.40	0	0.00	57.70	2	309	0.65%
2019/08/30	3	57.60	0	0.00	56.60	3	305	0.98%
2019/08/29	2	57.95	0	0.00	56.60	2	287	0.70%
2019/08/22	0	0.00	1	61.00	60.90	-1	244	-0.41%
2019/08/20	0	0.00	2	61.80	61.00	-2	229	-0.87%
2019/08/19	3	60.13	0	0.00	60.90	3	199	1.50%
2019/08/16	0	0.00	1	58.10	59.10	-1	182	-0.55%
2019/08/15	1	57.60	0	0.00	57.60	1	175	0.57%
2019/08/14	0	0.00	1	57.90	58.00	-1	176	-0.57%
2019/08/12	0	0.00	1	58.00	57.40	-1	179	-0.56%
2019/08/07	1	57.60	0	0.00	57.40	1	182	0.55%
2019/07/31	0	0.00	6	58.70	58.90	-6	194	-3.08%
2019/07/30	1	59.90	0	0.00	59.80	1	204	0.49%
2019/07/22	0	0.00	1	58.80	58.80	-1	208	-0.48%
2019/07/19	1	58.80	0	0.00	58.60	1	230	0.43%
2019/07/08	1	59.00	0	0.00	58.60	1	248	0.40%
2019/07/05	1	58.80	0	0.00	58.80	1	251	0.40%
2019/07/04	1	58.50	0	0.00	58.50	1	251	0.40%
2019/07/03	2	58.00	0	0.00	58.30	2	251	0.80%
2019/05/31	0	0.00	2	59.45	59.70	-2	308	-0.65%
2019/05/30	0	0.00	1	59.40	58.90	-1	315	-0.32%
2019/05/16	1	59.10	0	0.00	59.00	1	380	0.26%
2019/05/14	1	57.90	1	58.80	58.80	0	396	0.00%
2019/05/08	0	0.00	1	61.20	61.10	-1	399	-0.25%
2019/05/07	1	60.30	0	0.00	61.10	1	400	0.25%
2019/04/19	3	61.20	0	0.00	61.10	3	346	0.87%
2019/04/12	2	60.70	0	0.00	60.70	2	344	0.58%
2019/03/21	1	61.60	0	0.00	61.70	1	379	0.26%
2019/03/18	0	0.00	1	61.40	61.20	-1	374	-0.27%
2019/03/14	1	62.40	0	0.00	61.30	1	372	0.27%
2019/03/13	0	0.00	1	60.10	62.30	-1	364	-0.27%
2019/03/12	1	59.60	0	0.00	59.70	1	353	0.28%
2019/03/07	0	0.00	3	59.90	59.70	-3	373	-0.80%
2019/03/04	0	0.00	1	60.60	60.90	-1	372	-0.27%
2019/02/27	4	60.80	0	0.00	60.90	4	366	1.09%
2019/01/29	0	0.00	1	57.30	57.10	-1	307	-0.33%
2018/12/20	0	0.00	1	59.00	58.60	-1	374	-0.27%
2018/12/18	0	0.00	5	60.16	60.00	-5	356	-1.40%
2018/12/17	0	0.00	5	57.40	58.70	-5	328	-1.52%
2018/12/14	1	56.30	0	0.00	56.90	1	320	0.31%
2018/12/13	0	0.00	1	56.30	56.30	-1	321	-0.31%
2018/12/12	0	0.00	1	55.91	55.90	-1	320	-0.32%
2018/12/10	1	55.00	0	0.00	55.10	1	321	0.31%
2018/12/06	1	55.40	0	0.00	55.00	1	323	0.31%
2018/12/05	1	56.70	0	0.00	57.10	1	317	0.31%
2018/12/04	3	57.60	0	0.00	56.80	3	319	0.94%
2018/12/03	0	0.00	1	56.70	57.50	-1	317	-0.32%
2018/11/30	0	0.00	1	54.80	55.10	-1	308	-0.32%
2018/11/28	1	54.20	0	0.00	54.50	1	289	0.35%
2018/11/20	0	0.00	1	53.60	53.70	-1	277	-0.36%
2018/11/01	1	53.00	0	0.00	53.50	1	280	0.36%
2018/10/31	1	51.80	0	0.00	52.90	1	281	0.36%
2018/10/29	0	0.00	1	50.30	50.30	-1	277	-0.36%
2018/10/26	4	50.28	0	0.00	50.40	4	273	1.46%
2018/10/25	0	0.00	1	52.60	51.90	-1	266	-0.37%
2018/10/23	5	56.30	0	0.00	56.20	5	260	1.92%
2018/10/22	0	0.00	1	57.20	57.50	-1	263	-0.38%
2018/10/15	1	57.70	0	0.00	57.00	1	351	0.28%
2018/10/05	0	0.00	3	63.13	64.30	-3	356	-0.84%
2018/09/25	0	0.00	1	67.10	66.90	-1	422	-0.24%
2018/09/21	0	0.00	3	66.90	66.70	-3	432	-0.69%
2018/09/18	0	0.00	1	65.90	65.80	-1	449	-0.22%
2018/09/17	1	65.50	0	0.00	65.70	1	469	0.21%
2018/09/05	1	66.10	1	66.70	66.20	0	483	0.00%
2018/08/31	2	65.60	0	0.00	65.50	2	486	0.41%
2018/08/29	1	66.50	0	0.00	66.30	1	502	0.20%
2018/08/28	0	0.00	1	65.80	65.90	-1	502	-0.20%
2018/08/27	0	0.00	2	65.00	65.40	-2	504	-0.40%
2018/08/23	1	65.30	0	0.00	65.30	1	509	0.20%
2018/08/22	1	64.70	0	0.00	65.00	1	512	0.20%
2018/08/10	0	0.00	2	67.60	67.60	-2	522	-0.38%
2018/07/27	2	69.30	0	0.00	69.10	2	554	0.36%
2018/07/26	0	0.00	1	69.60	68.80	-1	573	-0.17%
2018/07/24	1	69.90	0	0.00	69.70	1	576	0.17%
2018/07/23	1	70.00	2	68.70	69.10	-1	574	-0.17%
2018/07/20	7	69.43	85	69.86	68.20	-78	557	-13.99%
2018/07/19	74	65.89	0	0.00	65.70	74	517	14.30%
2018/07/18	1	65.40	0	0.00	65.20	1	520	0.19%
2018/07/17	1	65.50	0	0.00	65.00	1	535	0.19%
2018/07/16	1	66.00	1	66.00	65.80	0	541	0.00%
2018/07/13	5	64.56	0	0.00	65.10	5	546	0.91%
2018/07/11	1	62.00	0	0.00	61.90	1	562	0.18%
2018/07/09	0	0.00	1	62.30	62.00	-1	653	-0.15%
2018/07/05	4	65.00	3	63.67	63.70	1	656	0.15%
2018/07/03	1	67.70	0	0.00	67.60	1	646	0.15%
2018/06/29	5	70.20	0	0.00	70.60	5	650	0.77%
2018/06/28	0	0.00	1	71.30	70.30	-1	651	-0.15%
2018/06/26	1	73.50	1	72.20	72.10	0	645	0.00%
2018/06/21	5	75.00	0	0.00	74.70	5	640	0.78%
2018/06/13	0	0.00	1	75.00	74.90	-1	652	-0.15%
2018/06/11	1	75.60	0	0.00	75.60	1	664	0.15%
2018/06/08	6	75.68	0	0.00	75.60	6	668	0.90%
2018/06/04	0	0.00	1	76.40	75.80	-1	659	-0.15%
2018/06/01	0	0.00	1	75.90	75.50	-1	662	-0.15%
2018/05/31	1	75.00	0	0.00	75.10	1	663	0.15%
2018/05/28	0	0.00	1	75.80	77.00	-1	681	-0.15%
2018/05/22	1	75.00	0	0.00	74.80	1	698	0.14%
2018/05/17	2	74.50	0	0.00	74.50	2	718	0.28%
2018/05/16	1	75.00	0	0.00	75.10	1	717	0.14%
2018/05/11	2	75.20	1	75.20	75.00	1	749	0.13%
2018/05/10	2	75.10	0	0.00	75.20	2	759	0.26%
2018/05/07	1	74.60	0	0.00	74.20	1	771	0.13%
2018/05/04	2	74.05	0	0.00	74.40	2	772	0.26%
2018/04/30	2	77.00	0	0.00	77.40	2	738	0.27%
2018/04/27	2	76.90	0	0.00	77.00	2	731	0.27%
2018/04/26	0	0.00	1	77.50	77.30	-1	734	-0.14%
2018/04/25	1	78.10	0	0.00	78.90	1	735	0.14%
2018/04/23	1	79.10	0	0.00	78.50	1	734	0.14%
2018/04/18	2	83.15	3	82.67	82.40	-1	719	-0.14%
2018/04/17	0	0.00	3	82.03	81.00	-3	705	-0.43%
2018/04/16	1	83.80	0	0.00	83.00	1	698	0.14%
2018/04/13	3	83.13	3	82.33	83.10	0	675	0.00%
2018/04/12	0	0.00	2	79.70	79.80	-2	607	-0.33%
2018/04/11	0	0.00	1	78.50	78.30	-1	597	-0.17%
2018/04/10	0	0.00	1	78.30	78.30	-1	604	-0.17%
2018/04/09	1	78.80	0	0.00	78.50	1	613	0.16%
2018/04/03	0	0.00	1	79.00	78.50	-1	615	-0.16%
2018/03/31	0	0.00	2	77.65	78.00	-2	621	-0.32%
2018/03/30	1	75.70	1	75.90	75.60	0	617	0.00%
2018/03/29	1	75.10	2	75.30	75.30	-1	631	-0.16%
2018/03/23	3	75.80	0	0.00	75.80	3	760	0.39%
2018/03/21	1	78.40	0	0.00	78.20	1	753	0.13%
2018/03/20	3	78.83	0	0.00	78.90	3	749	0.40%
2018/03/16	1	80.80	0	0.00	80.60	1	759	0.13%
2018/03/13	0	0.00	1	80.70	79.50	-1	793	-0.13%
2018/03/12	0	0.00	1	79.10	78.70	-1	812	-0.12%
2018/03/06	1	78.80	0	0.00	79.00	1	962	0.10%
2018/03/02	1	79.10	0	0.00	79.10	1	1,106	0.09%
2018/03/01	1	79.60	1	79.60	80.10	0	1,121	0.00%
2018/02/27	2	81.00	1	82.30	80.60	1	1,135	0.09%
2018/02/26	1	81.30	0	0.00	81.30	1	1,179	0.08%
2018/02/23	2	80.45	1	80.00	80.00	1	1,230	0.08%
2018/02/21	0	0.00	1	79.00	79.70	-1	1,473	-0.07%
2018/02/12	1	77.40	0	0.00	77.30	1	1,471	0.07%
2018/02/09	0	0.00	5	75.10	76.90	-5	1,481	-0.34%
2018/02/08	0	0.00	1	78.60	78.60	-1	1,487	-0.07%
2018/02/07	6	78.58	0	0.00	78.80	6	1,490	0.40%
2018/02/06	1	79.00	1	77.60	77.00	0	1,477	0.00%
2018/02/02	0	0.00	1	83.50	83.90	-1	1,448	-0.07%
2018/02/01	2	81.60	2	83.20	82.00	0	1,441	0.00%
2018/01/29	2	83.45	0	0.00	83.70	2	1,437	0.14%
2018/01/24	0	0.00	1	83.40	83.50	-1	1,444	-0.07%
2018/01/22	0	0.00	1	84.30	84.10	-1	1,448	-0.07%
2018/01/19	0	0.00	1	82.60	82.40	-1	1,450	-0.07%
2018/01/18	1	83.10	0	0.00	82.90	1	1,448	0.07%
2018/01/16	2.2	84.20	2	85.65	84.20	0.2	1,442	0.01%
2018/01/15	0	0.00	1	84.70	83.70	-1	1,438	-0.07%
2018/01/12	0.8	84.00	0	0.00	84.20	0.8	1,441	0.06%
2018/01/11	0	0.00	3	83.67	83.70	-3	1,446	-0.21%
2018/01/10	0	0.00	1	82.90	82.70	-1	1,443	-0.07%
2018/01/08	2	84.70	0	0.00	83.60	2	1,455	0.14%
2018/01/05	2	84.75	2	85.30	84.70	0	1,457	0.00%
2018/01/03	4	85.58	0	0.00	85.40	4	1,492	0.27%