中砂 (1560)-國泰-台南券商分點個股進出

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
253.5
漲跌
▲4.0
漲幅
+1.60%
成交量
1,464張
產業
上市電機機械類股▲2.56%
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－國泰-台南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-台南券商分點個股進出
國泰-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	1.3	249.89	1	254.00	253.50	0.3	4,791	0.01%
2024/05/07	1.1	252.82	0	0.00	249.50	1.1	4,976	0.02%
2024/05/06	3	255.50	3	252.84	250.50	0	5,034	0.00%
2024/05/03	1.9	244.59	1.1	244.62	243.50	0.8	5,002	0.02%
2024/05/02	2.3	251.41	2	249.50	250.00	0.3	5,005	0.01%
2024/04/30	3.1	259.69	1	255.50	255.00	2.1	5,021	0.04%
2024/04/29	1	264.47	1.2	262.27	264.00	-0.2	4,958	0.00%
2024/04/26	5	258.90	4	254.37	256.00	1	4,966	0.02%
2024/04/25	7.7	255.33	9.1	260.12	257.50	-1.4	5,018	-0.03%
2024/04/24	0.1	239.83	1	237.00	243.00	-0.9	4,996	-0.02%
2024/04/23	1	224.93	1	229.00	221.00	0	5,037	0.00%
2024/04/22	0.3	229.02	1	225.00	221.00	-0.7	5,047	-0.01%
2024/04/19	1.8	235.12	1	248.00	233.00	0.8	5,114	0.02%
2024/04/18	1	259.49	1	256.12	258.00	0	5,102	0.00%
2024/04/17	4.1	257.91	0	253.63	259.50	4.1	5,100	0.08%
2024/04/16	1	249.95	4.1	247.43	250.00	-3	5,076	-0.06%
2024/04/12	1	258.07	0	0.00	256.00	1	5,065	0.02%
2024/04/11	0	0.00	3	254.00	254.50	-3	5,053	-0.06%
2024/04/10	3	259.00	2	259.50	257.50	1	5,029	0.02%
2024/04/09	2	262.68	3.2	259.52	258.50	-1.1	5,032	-0.02%
2024/04/08	1	264.50	1.1	262.98	264.00	0	5,014	0.00%
2024/04/03	5.1	268.68	5.5	267.50	266.50	-0.3	5,056	-0.01%
2024/04/02	31.3	276.15	33.2	279.51	272.50	-1.9	5,024	-0.04%
2024/04/01	12.2	269.43	15.7	267.41	270.50	-3.5	4,956	-0.07%
2024/03/29	13.1	262.36	14	264.82	261.50	-0.9	5,046	-0.02%
2024/03/28	12.2	260.89	7	261.78	259.00	5.1	5,089	0.10%
2024/03/27	5.3	257.25	13.1	260.21	264.00	-7.8	5,048	-0.15%
2024/03/26	4.1	257.81	3.4	255.55	253.50	0.7	4,948	0.01%
2024/03/25	2.1	256.73	6.1	253.23	254.00	-4.1	4,886	-0.08%
2024/03/22	1.1	242.64	0.1	244.57	245.00	1	4,845	0.02%
2024/03/21	3.4	245.82	1	247.00	245.00	2.4	4,840	0.05%
2024/03/20	1	252.50	1	253.00	247.50	0	4,850	0.00%
2024/03/19	8	255.75	6	252.08	251.00	2	4,851	0.04%
2024/03/18	8.3	255.91	0.2	255.93	256.00	8.1	4,863	0.17%
2024/03/15	2	245.75	2	243.25	243.50	0	4,827	0.00%
2024/03/14	1.5	242.39	1.2	241.67	240.50	0.2	4,834	0.01%
2024/03/13	4.2	248.56	5.5	250.18	243.50	-1.3	4,873	-0.03%
2024/03/12	1	253.49	8.6	252.50	251.50	-7.6	4,863	-0.16%
2024/03/11	0.4	241.73	2.2	244.35	241.00	-1.8	4,828	-0.04%
2024/03/08	12.6	247.89	8	248.56	241.00	4.6	4,848	0.09%
2024/03/07	1.5	249.77	1	251.19	246.00	0.4	4,845	0.01%
2024/03/06	4.4	250.20	3	252.67	254.50	1.4	4,830	0.03%
2024/03/05	8.1	252.12	5	251.60	251.50	3	4,809	0.06%
2024/03/04	13.1	258.15	5	260.00	255.00	8.1	4,796	0.17%
2024/03/01	8.2	255.26	8.2	256.87	256.00	0	4,745	0.00%
2024/02/29	8.1	256.02	7.1	257.82	258.00	1	4,710	0.02%
2024/02/27	5	272.09	5	265.13	268.00	0	4,625	0.00%
2024/02/26	5.1	270.66	5.2	272.32	273.00	-0.1	4,609	0.00%
2024/02/23	17.1	288.27	11.3	286.63	276.50	5.7	4,613	0.12%
2024/02/22	16	259.80	18.1	262.65	275.50	-2.1	4,399	-0.05%
2024/02/21	19	252.13	20	252.27	250.50	-1	4,269	-0.02%
2024/02/20	5	237.82	3.1	239.49	238.00	2	4,145	0.05%
2024/02/19	1.1	233.02	0.2	233.50	233.00	0.9	4,100	0.02%
2024/02/16	8.2	239.68	8	238.63	238.00	0.2	4,154	0.00%
2024/02/15	4.1	230.51	7	233.64	238.00	-2.9	4,174	-0.07%
2024/02/05	5	220.40	4.5	218.98	220.50	0.5	4,227	0.01%
2024/02/02	0.1	220.09	0.2	222.48	217.50	-0.1	4,217	0.00%
2024/02/01	2.1	219.74	1	217.50	217.50	1	4,271	0.02%
2024/01/31	22	220.39	20.1	220.50	219.50	2	4,353	0.04%
2024/01/30	3	209.46	4.3	205.67	209.50	-1.3	4,300	-0.03%
2024/01/29	1	194.00	2.2	195.27	195.50	-1.2	4,204	-0.03%
2024/01/26	0	189.50	2	188.50	189.00	-2	4,304	-0.05%
2024/01/25	0.1	187.90	0.8	188.61	187.00	-0.6	4,389	-0.01%
2024/01/24	1	192.53	0	0.00	189.00	1	4,403	0.02%
2024/01/23	1.1	196.48	8.2	196.13	195.50	-7.2	4,411	-0.16%
2024/01/22	0.2	194.35	4	196.50	196.50	-3.8	4,398	-0.09%
2024/01/19	18.3	194.76	11.1	194.28	194.50	7.2	4,359	0.17%
2024/01/18	11	198.45	9.1	197.58	194.00	1.9	4,295	0.04%
2024/01/17	1.3	197.34	2	192.61	196.00	-0.8	4,222	-0.02%
2024/01/16	5	196.50	4	194.63	193.50	1	4,168	0.02%
2024/01/15	12	197.71	13	198.46	197.00	-1	4,189	-0.02%
2024/01/12	3	192.33	3	195.83	190.50	0	4,163	0.00%
2024/01/11	2	187.02	1	188.99	189.00	1	4,132	0.02%
2024/01/10	1	191.00	0	0.00	185.50	1	4,162	0.02%
2024/01/09	2	186.00	4	187.62	187.00	-2	4,175	-0.05%
2024/01/05	5	184.50	5	183.70	182.50	0	4,214	0.00%
2024/01/04	4.1	185.34	1	184.00	184.00	3.1	4,403	0.07%
2024/01/03	1	186.00	1	187.00	188.00	0	4,435	0.00%
2024/01/02	1	189.00	0	189.50	190.00	1	4,467	0.02%
2023/12/29	5	191.00	5	192.94	192.00	0	4,481	0.00%
2023/12/28	11	189.73	11	189.50	189.00	0	4,494	0.00%
2023/12/27	17	192.41	17	190.03	190.50	0	4,522	0.00%
2023/12/26	29.1	190.50	34.2	189.57	189.00	-5.2	4,613	-0.11%
2023/12/25	1	184.00	9.2	180.57	185.00	-8.2	4,795	-0.17%
2023/12/22	4	171.88	3	176.00	174.00	1	4,967	0.02%
2023/12/21	1	168.50	0	0.00	168.00	1	4,957	0.02%
2023/12/19	4	170.88	6	171.00	171.00	-2	5,028	-0.04%
2023/12/18	3	173.67	2	172.25	172.50	1	5,048	0.02%
2023/12/15	2	177.25	0	0.00	174.50	2	5,045	0.04%
2023/12/13	8	179.88	7	180.36	178.50	1	5,055	0.02%
2023/12/12	1.2	179.46	1	179.50	178.00	0.2	5,051	0.00%
2023/12/11	1.1	176.14	0	0.00	175.50	1.1	5,161	0.02%
2023/12/08	2	176.00	7	180.14	179.00	-5	5,246	-0.10%
2023/12/07	8.1	177.15	3.6	174.68	174.00	4.5	5,251	0.09%
2023/12/06	5.3	179.34	4	180.13	180.50	1.3	5,213	0.02%
2023/12/05	3	180.84	2.1	182.52	182.00	0.9	5,182	0.02%
2023/12/04	5.3	189.50	2	187.50	186.50	3.3	5,163	0.06%
2023/12/01	0	0.00	1	185.00	187.00	-1	5,147	-0.02%
2023/11/30	1	183.00	1	184.00	184.00	0	5,116	0.00%
2023/11/29	11	184.23	5	181.50	186.00	6	5,103	0.12%
2023/11/28	2	179.25	0	0.00	180.00	2	5,056	0.04%
2023/11/27	3.5	180.71	2	179.49	178.50	1.5	5,019	0.03%
2023/11/24	0	0.00	0	185.50	184.00	0	4,991	0.00%
2023/11/22	0	0.00	3	187.50	188.00	-3	4,881	-0.06%
2023/11/20	6	175.00	4	175.63	177.50	2	4,831	0.04%
2023/11/17	0	0.00	0	180.00	176.50	0	4,872	0.00%
2023/11/16	2	176.50	1	178.00	176.00	1	4,870	0.02%
2023/11/15	9	179.61	7.3	178.09	178.00	1.8	4,852	0.04%
2023/11/14	3	182.33	9	181.50	181.50	-6	4,796	-0.13%
2023/11/13	19.1	178.79	19.1	178.98	181.00	0	4,726	0.00%
2023/11/10	4	173.88	4	171.88	171.00	0	4,548	0.00%
2023/11/09	7	170.29	7	172.86	173.50	0	4,534	0.00%
2023/11/08	8	174.19	11.2	171.75	169.50	-3.1	4,430	-0.07%
2023/11/07	8.3	168.54	4	170.25	169.50	4.3	4,285	0.10%
2023/11/06	3.1	181.06	5.2	180.08	178.50	-2.1	4,092	-0.05%
2023/11/03	8	176.44	14.8	177.77	180.00	-6.8	4,013	-0.17%
2023/11/02	3.8	171.43	4	170.50	171.00	-0.3	3,884	-0.01%
2023/11/01	0	0.00	6	167.00	168.50	-6	3,798	-0.16%
2023/10/31	4	164.63	0	0.00	162.50	4	3,767	0.11%
2023/10/27	1	163.50	1	164.50	163.50	0	3,806	0.00%
2023/10/26	0	0.00	3.1	167.41	163.50	-3.1	3,846	-0.08%
2023/10/25	2.2	167.20	2	167.75	166.00	0.2	3,849	0.00%
2023/10/24	0	0.00	1	165.50	167.00	-1	4,034	-0.02%
2023/10/23	7	165.43	7	164.71	165.00	0	4,177	0.00%
2023/10/20	6	164.25	8.7	164.34	167.00	-2.7	4,416	-0.06%
2023/10/19	1	160.50	0	0.00	164.50	1	4,397	0.02%
2023/10/18	1	160.50	2	161.25	160.50	-1	4,462	-0.02%
2023/10/17	2.1	164.43	2	163.75	163.50	0.1	4,554	0.00%
2023/10/16	5	162.50	6	162.91	162.00	-1	4,659	-0.02%
2023/10/13	3.2	162.48	5.2	163.56	164.50	-2.1	4,811	-0.04%
2023/10/12	11.2	163.62	11	164.49	165.50	0.1	4,994	0.00%
2023/10/11	8	158.81	11.1	158.46	157.00	-3.1	5,049	-0.06%
2023/10/06	1.1	152.56	4.1	155.13	157.00	-3	5,160	-0.06%
2023/10/05	6.1	156.07	2	155.25	154.50	4.1	5,152	0.08%
2023/10/04	6	155.67	5	155.39	155.00	1	5,126	0.02%
2023/10/03	7	158.64	8.1	157.92	157.00	-1.1	5,058	-0.02%
2023/10/02	33	160.95	32.2	161.39	160.00	0.8	5,036	0.02%
2023/09/28	25	157.66	35	157.23	154.50	-10	4,809	-0.21%
2023/09/27	33.1	151.81	37.2	152.85	150.50	-4.1	4,455	-0.09%
2023/09/26	0	0.00	1.1	142.91	142.00	-1.1	4,184	-0.03%
2023/09/25	0	0.00	1	145.00	141.00	-1	4,193	-0.02%
2023/09/22	2.2	141.01	1	139.99	143.50	1.2	4,183	0.03%
2023/09/21	3	137.17	1.3	137.60	137.50	1.8	4,121	0.04%
2023/09/20	1	139.50	1.6	138.63	137.50	-0.6	4,103	-0.01%
2023/09/19	1	140.51	0	142.00	139.00	1	4,119	0.02%
2023/09/18	2	141.50	1	142.00	141.50	1	4,114	0.02%
2023/09/15	0.5	144.50	2.1	143.74	143.00	-1.6	4,091	-0.04%
2023/09/14	7.1	144.34	11.1	144.27	144.50	-3.9	4,150	-0.09%
2023/09/13	4.5	138.91	2	140.50	138.50	2.5	4,055	0.06%
2023/09/12	4.5	136.50	3.1	136.67	136.00	1.4	4,007	0.03%
2023/09/11	0	132.06	0	0.00	131.00	0	4,103	0.00%
2023/09/08	0	131.50	2.1	133.43	134.50	-2.1	4,215	-0.05%
2023/09/07	1	133.50	2.1	132.76	133.00	-1.1	4,464	-0.02%
2023/09/06	4	135.50	5	134.20	134.50	-1	4,527	-0.02%
2023/09/05	0.1	130.00	0	0.00	130.00	0.1	4,613	0.00%
2023/09/04	0	127.50	1	128.00	128.50	-1	4,624	-0.02%
2023/09/01	0.1	128.00	0	0.00	127.00	0.1	4,653	0.00%
2023/08/30	3	128.50	1	128.50	128.00	2	4,688	0.04%
2023/08/28	0	129.50	1	129.50	129.50	-1	4,728	-0.02%
2023/08/24	2.2	131.59	2	131.00	128.00	0.2	4,699	0.00%
2023/08/23	1	128.49	1.4	129.28	130.00	-0.4	4,681	-0.01%
2023/08/22	1	126.00	0	0.00	126.00	1	4,698	0.02%
2023/08/18	1	128.47	3	125.67	124.50	-2	4,666	-0.04%
2023/08/17	0	0.00	0	127.50	127.50	0	4,642	0.00%
2023/08/15	1	125.00	0	0.00	125.00	1	4,625	0.02%
2023/08/14	0	122.50	0.1	121.00	121.50	-0.1	4,614	0.00%
2023/08/10	4.1	125.01	2.1	126.67	123.00	2	4,600	0.04%
2023/08/09	2	126.75	2	128.00	127.00	0	4,572	0.00%
2023/08/08	6.3	129.64	0	0.00	129.00	6.3	4,544	0.14%
2023/08/07	0	0.00	0	132.00	132.50	0	4,512	0.00%
2023/08/04	1	131.52	1	130.50	131.50	0	4,495	0.00%
2023/08/02	0.1	135.00	8	133.25	131.50	-8	4,485	-0.18%
2023/08/01	2.1	136.60	2	136.01	136.00	0.1	4,429	0.00%
2023/07/31	7	140.36	4	140.88	138.50	3	4,395	0.07%
2023/07/28	6	141.50	2	142.75	141.50	4	4,346	0.09%
2023/07/27	11.1	142.15	11	142.09	141.50	0.1	4,277	0.00%
2023/07/26	19	149.21	18	148.42	149.00	1	4,045	0.02%
2023/07/25	23	150.30	28.3	153.31	149.00	-5.3	3,879	-0.14%
2023/07/24	5	141.10	6	141.92	141.50	-1	3,585	-0.03%
2023/07/21	2.1	139.30	11.1	143.67	143.50	-9	3,543	-0.26%
2023/07/20	17	147.88	8	146.43	147.50	9	3,472	0.26%
2023/07/19	13.2	146.43	5	142.20	142.00	8.2	3,337	0.25%
2023/07/18	7	146.36	14.1	146.17	151.50	-7.1	3,335	-0.21%
2023/07/17	18.1	146.30	49.2	147.56	145.00	-31.2	3,167	-0.99%
2023/07/14	35.1	141.34	12.3	141.13	143.00	22.8	2,936	0.77%
2023/07/13	0	0.00	5.3	130.00	130.00	-5.3	2,688	-0.20%
2023/07/12	6	123.67	0	0.00	122.50	6	2,542	0.24%
2023/07/11	0	122.50	0	122.50	122.50	0	2,508	0.00%
2023/07/10	0	121.50	0	0.00	121.00	0	2,499	0.00%
2023/07/07	0	120.00	1	120.00	122.00	-1	2,491	-0.04%
2023/07/06	0	0.00	2	122.75	122.50	-2	2,454	-0.08%
2023/07/05	2.2	124.86	2.1	126.00	124.00	0.1	2,455	0.00%
2023/07/04	3	128.34	4	128.50	128.00	-1	2,459	-0.04%
2023/07/03	4	126.25	2.1	126.83	128.00	1.9	2,539	0.08%
2023/06/30	4.1	122.88	2	122.75	123.00	2.1	2,535	0.08%
2023/06/29	0	0.00	0.4	125.00	125.00	-0.4	2,539	-0.02%
2023/06/28	0.1	124.50	1	124.50	124.00	-1	2,539	-0.04%
2023/06/27	3	124.84	4	125.38	124.00	-1	2,544	-0.04%
2023/06/26	1	125.00	2	126.25	125.50	-1	2,531	-0.04%
2023/06/21	2	128.00	2.2	127.27	127.00	-0.2	2,538	-0.01%
2023/06/20	7.2	129.06	3.3	129.26	127.50	3.9	2,552	0.15%
2023/06/19	1	128.50	2	128.49	127.50	-1	2,496	-0.04%
2023/06/16	4	129.63	6	129.67	129.50	-2	2,473	-0.08%
2023/06/15	13.2	133.05	11	132.82	132.00	2.2	2,413	0.09%
2023/06/14	4	128.00	8	130.19	129.00	-4	2,247	-0.18%
2023/06/13	9.7	129.95	36.3	128.90	130.50	-26.6	2,137	-1.24%
2023/06/12	11.2	122.60	7	123.14	122.00	4.2	1,879	0.22%
2023/06/09	4.4	121.27	14	120.26	124.00	-9.6	1,805	-0.53%
2023/06/08	3	116.50	3.4	117.55	116.00	-0.4	1,694	-0.03%
2023/06/07	2	119.25	6	119.17	118.50	-4	1,716	-0.23%
2023/06/06	6	117.83	1.1	118.45	118.00	5	1,725	0.29%
2023/06/05	0.1	116.58	0	0.00	116.50	0.1	1,726	0.01%
2023/06/02	0	0.00	0.3	117.00	117.50	-0.3	1,738	-0.02%
2023/06/01	2.3	116.54	2	114.75	116.50	0.3	1,767	0.01%
2023/05/29	8.1	115.38	2	115.75	114.50	6.1	1,770	0.34%
2023/05/26	9.1	115.89	22	116.20	115.00	-13	1,786	-0.72%
2023/05/25	5	111.80	1	113.00	111.50	4	1,724	0.23%
2023/05/22	2	110.00	0	111.00	111.00	2	1,760	0.11%
2023/05/19	0	0.00	0	112.00	110.00	0	1,766	0.00%
2023/05/18	1	112.50	2	113.00	111.50	-1	1,787	-0.06%
2023/05/17	1	111.50	1	112.50	112.50	0	1,827	0.00%
2023/05/16	1	110.00	0	0.00	111.00	1	1,822	0.05%
2023/05/10	0	0.00	0.1	110.00	110.50	-0.1	1,895	-0.01%
2023/05/08	0	0.00	2.1	111.02	111.00	-2.1	1,943	-0.11%
2023/05/05	0	0.00	0	110.50	110.50	0	1,979	0.00%
2023/05/02	2	110.25	0	0.00	110.00	2	2,126	0.09%
2023/04/26	1	107.50	1	107.97	108.00	0	2,356	0.00%
2023/04/25	4.2	110.95	0	0.00	109.50	4.2	2,536	0.16%
2023/04/24	2.1	113.27	1	113.50	113.50	1.1	2,573	0.04%
2023/04/21	24	118.65	23.2	116.99	113.50	0.8	2,801	0.03%
2023/04/20	2.1	112.52	0	0.00	112.50	2.1	2,919	0.07%
2023/04/19	1	116.50	1	115.50	114.00	0	2,935	0.00%
2023/04/18	1.1	117.45	1	117.01	116.50	0.1	2,936	0.00%
2023/04/17	0	117.00	0	0.00	118.00	0	2,952	0.00%
2023/04/14	0.1	117.00	1	116.50	116.50	-0.9	2,960	-0.03%
2023/04/13	3	117.50	1	117.00	116.50	2	2,975	0.07%
2023/04/12	1.1	117.95	1	117.49	118.00	0.1	2,999	0.00%
2023/04/11	1	118.50	4	118.13	118.00	-3	3,017	-0.10%
2023/04/10	0	0.00	3.2	118.03	118.00	-3.2	3,041	-0.10%
2023/04/07	1	119.01	0	0.00	119.00	1	3,056	0.03%
2023/04/06	8.1	119.52	4.1	119.63	119.00	4	3,093	0.13%
2023/03/31	5	117.70	0.2	118.50	118.50	4.9	3,015	0.16%
2023/03/30	1	118.50	0.1	118.00	117.50	1	3,007	0.03%
2023/03/29	1.2	116.67	1	114.50	114.50	0.2	2,987	0.01%
2023/03/28	1.1	116.95	1.1	117.42	115.50	0	3,026	0.00%
2023/03/27	0	0.00	1	118.00	118.00	-1	3,066	-0.03%
2023/03/24	5.1	118.30	1	118.00	117.50	4.1	3,090	0.13%
2023/03/23	1	118.00	2	118.50	118.00	-1	3,153	-0.03%
2023/03/22	2.2	117.70	10	117.85	117.50	-7.8	3,156	-0.25%
2023/03/21	0	0.00	1	115.00	115.00	-1	3,163	-0.03%
2023/03/20	3	112.50	0	113.00	112.50	3	3,217	0.09%
2023/03/17	0	0.00	2	111.50	111.50	-2	3,346	-0.06%
2023/03/16	1	109.50	0	0.00	108.50	1	3,455	0.03%
2023/03/14	0.1	112.00	2	112.00	111.50	-1.9	4,411	-0.04%
2023/03/13	0.1	112.00	0	112.50	112.00	0	4,780	0.00%
2023/03/10	1	114.50	0	0.00	113.50	1	5,000	0.02%
2023/03/09	1.1	119.37	1	117.02	116.50	0	5,035	0.00%
2023/03/08	1	118.51	123	117.88	119.50	-122	5,062	-2.41%	大賣/鉅額交易
2023/03/07	10	118.00	109.2	117.50	117.50	-99.2	5,042	-1.97%	大賣/
2023/03/06	222	117.81	4.3	117.79	117.50	217.7	5,055	4.31%	大買/鉅額交易
2023/03/03	1	114.50	1	114.00	114.00	0	5,048	0.00%
2023/03/02	1	115.00	2	113.75	113.50	-1	5,088	-0.02%
2023/03/01	2	114.50	0	0.00	114.50	2	5,122	0.04%
2023/02/24	4.1	114.51	2	114.01	114.00	2	5,151	0.04%
2023/02/23	2	116.50	0.2	117.00	116.50	1.8	5,169	0.03%
2023/02/22	1.2	115.00	1	114.50	114.50	0.2	5,250	0.00%
2023/02/21	2	116.00	0	0.00	116.50	2	5,353	0.04%
2023/02/20	0.2	116.32	0	0.00	115.50	0.2	5,685	0.00%
2023/02/17	0	0.00	0.2	116.00	115.50	-0.2	6,023	0.00%
2023/02/16	0.1	116.00	4	115.63	116.00	-3.9	6,122	-0.06%
2023/02/15	6.2	113.84	2	115.02	114.00	4.2	6,311	0.07%
2023/02/14	0	117.63	0	0.00	116.50	0	6,328	0.00%
2023/02/13	1	116.01	0	0.00	116.50	1	6,400	0.02%
2023/02/10	1.3	117.06	2	117.25	116.50	-0.7	6,531	-0.01%
2023/02/09	3.2	120.73	3	119.17	118.50	0.2	6,600	0.00%
2023/02/08	5	120.11	8.2	120.03	120.00	-3.2	6,648	-0.05%
2023/02/07	4.4	118.18	3	117.83	118.00	1.4	6,735	0.02%
2023/02/06	2	118.00	3	117.18	117.00	-1	6,744	-0.01%
2023/02/03	9.2	121.73	4	121.62	120.50	5.2	6,767	0.08%
2023/02/02	17.2	121.66	14	121.96	121.50	3.2	6,784	0.05%
2023/02/01	5	120.60	6	120.92	121.00	-1	6,831	-0.01%
2023/01/31	4	118.75	106	118.96	119.00	-102	6,863	-1.49%	大賣/鉅額交易
2023/01/30	117	119.93	18.2	120.37	119.00	98.8	6,880	1.44%	大買/
2023/01/17	19.3	116.73	282	116.92	116.00	-262.8	6,802	-3.86%	大賣/鉅額交易
2023/01/16	266	115.00	4	114.75	115.00	262	6,765	3.87%	大買/鉅額交易
2023/01/13	29.2	116.71	31.1	116.56	114.00	-1.9	6,758	-0.03%
2023/01/12	1	113.02	1.3	113.58	113.50	-0.3	6,587	0.00%
2023/01/11	34.5	116.58	391.1	118.53	115.00	-356.6	6,554	-5.44%	大賣/鉅額交易
2023/01/10	417.1	116.20	69	115.08	115.50	348.1	6,386	5.45%	大買/鉅額交易
2023/01/09	2	108.50	1.1	108.55	108.50	0.9	6,195	0.01%
2023/01/06	2	105.50	2	106.50	107.00	0	6,267	0.00%
2023/01/04	3	107.83	3	107.67	107.00	0	6,378	0.00%
2023/01/03	3.2	107.53	2	106.50	108.00	1.2	6,445	0.02%
2022/12/30	2	106.00	3	106.83	105.50	-1	6,458	-0.02%
2022/12/29	4	104.38	3	104.00	105.00	1	6,481	0.02%
2022/12/28	2.3	105.87	3	106.33	104.50	-0.7	6,519	-0.01%
2022/12/27	1	109.00	1.1	109.00	108.50	-0.1	6,527	0.00%
2022/12/26	13.4	108.20	13	107.85	106.50	0.4	6,530	0.01%
2022/12/23	2	108.75	2	109.25	109.50	0	6,555	0.00%
2022/12/22	3	111.67	1	112.00	111.00	2	6,601	0.03%
2022/12/21	5.2	111.23	2.1	111.27	111.00	3.2	6,649	0.05%
2022/12/20	5.3	110.98	0	111.00	110.50	5.2	6,711	0.08%
2022/12/19	4.1	114.99	1	114.00	114.00	3.1	6,741	0.05%
2022/12/16	2	118.25	1	118.00	118.00	1	6,762	0.01%
2022/12/15	12	122.46	7	122.50	122.00	5	6,774	0.07%
2022/12/14	3	119.00	3	119.00	119.00	0	6,762	0.00%
2022/12/13	3.7	118.41	2	117.75	117.00	1.7	6,759	0.03%
2022/12/12	6	120.08	5	120.80	119.50	1	6,763	0.01%
2022/12/09	9	125.17	4	124.38	122.50	5	6,803	0.07%
2022/12/08	8	123.75	10.3	123.32	126.00	-2.3	6,708	-0.03%
2022/12/07	17.2	128.91	15.2	126.47	124.50	2	6,626	0.03%
2022/12/06	42.3	131.92	48.2	130.95	129.50	-5.9	6,332	-0.09%
2022/12/05	36.2	123.30	57	121.72	128.00	-20.8	5,752	-0.36%
2022/12/02	28	115.59	37	117.68	116.50	-9	5,433	-0.17%
2022/12/01	14	114.50	15	113.40	112.50	-1	5,276	-0.02%
2022/11/30	6	113.00	2	113.25	112.00	4	5,286	0.08%
2022/11/25	1	111.50	4	111.13	109.00	-3	5,373	-0.06%
2022/11/24	1	111.00	3	110.33	111.00	-2	5,387	-0.04%
2022/11/23	5	109.70	6	110.33	109.00	-1	5,435	-0.02%
2022/11/22	8	109.31	7	109.14	109.50	1	5,487	0.02%
2022/11/21	8	109.63	5.2	110.17	110.00	2.8	5,570	0.05%
2022/11/18	4	112.00	8.2	111.04	109.50	-4.2	5,596	-0.08%
2022/11/17	17.1	111.56	7	112.14	111.50	10.1	5,605	0.18%
2022/11/16	62	116.97	39	115.85	114.50	23	5,749	0.40%
2022/11/15	31	115.58	44	114.74	118.50	-13	5,903	-0.22%
2022/11/14	9.1	107.60	4.2	107.45	108.50	4.9	6,462	0.08%
2022/11/11	18.2	110.16	20	109.90	109.50	-1.8	6,767	-0.03%
2022/11/10	7.2	103.58	9	103.83	103.50	-1.8	6,655	-0.03%
2022/11/09	8	107.31	8	107.00	107.50	0	6,849	0.00%
2022/11/08	6	109.75	9	108.17	106.50	-3	6,861	-0.04%
2022/11/07	5	107.10	3	105.67	107.00	2	6,859	0.03%
2022/11/04	9.1	102.74	0	0.00	103.00	9.1	6,958	0.13%
2022/11/03	32.1	106.03	18.1	105.72	105.50	14.1	6,921	0.20%
2022/11/02	0	0.00	3	103.50	104.00	-3	6,917	-0.04%
2022/11/01	5	100.80	8	102.25	103.50	-3	6,991	-0.04%
2022/10/31	1	100.00	3.2	101.98	102.00	-2.2	7,145	-0.03%
2022/10/28	14.1	101.82	3	103.17	98.80	11.1	7,196	0.15%
2022/10/27	28	104.39	32.1	105.23	104.50	-4.1	7,198	-0.06%
2022/10/26	7	99.51	8	99.45	98.00	-1	7,220	-0.01%
2022/10/25	5	100.88	1	102.00	100.50	4	7,310	0.05%
2022/10/24	0	0.00	6	104.75	103.00	-6	7,471	-0.08%
2022/10/20	3	102.67	5	102.00	102.00	-2	8,357	-0.02%
2022/10/19	8	105.94	8	106.56	104.50	0	8,454	0.00%
2022/10/18	7	106.79	7	103.93	105.00	0	8,568	0.00%
2022/10/17	3	105.33	4	104.88	105.50	-1	8,650	-0.01%
2022/10/14	12	109.38	9	108.78	106.50	3	8,812	0.03%
2022/10/13	3	109.17	3	109.50	105.00	0	9,193	0.00%
2022/10/12	1.3	109.82	1	110.00	110.00	0.3	9,298	0.00%
2022/10/11	3	112.16	3	110.83	111.00	0	9,819	0.00%
2022/10/07	1	120.00	2	119.25	118.00	-1	10,117	-0.01%
2022/10/06	2	120.00	0	0.00	120.00	2	10,280	0.02%
2022/10/05	0	123.00	2	125.50	120.50	-2	10,373	-0.02%
2022/10/04	4	124.63	3	123.50	122.50	1	10,402	0.01%
2022/10/03	1	120.50	3	120.67	122.00	-2	10,570	-0.02%
2022/09/30	7	118.50	4	118.13	121.00	3	10,800	0.03%
2022/09/29	5	122.70	1	121.00	120.00	4	11,111	0.04%
2022/09/28	3.2	122.81	9	125.00	121.50	-5.8	11,444	-0.05%
2022/09/27	2.2	129.28	2	128.50	129.50	0.2	11,691	0.00%
2022/09/26	7	127.28	0	0.00	125.50	7	11,933	0.06%
2022/09/23	7	132.22	1.1	131.12	131.50	5.9	12,194	0.05%
2022/09/22	5	134.20	4.1	135.83	137.00	0.9	12,357	0.01%
2022/09/21	1	136.50	4	135.13	136.00	-3	12,683	-0.02%
2022/09/20	8	138.56	2	138.50	139.50	6	12,963	0.05%
2022/09/19	5	136.60	3	136.83	138.50	2	13,414	0.01%
2022/09/16	20.1	139.18	16	138.47	139.00	4.1	13,909	0.03%
2022/09/15	1.2	144.27	1.1	147.73	143.50	0.1	14,291	0.00%
2022/09/14	2.1	145.24	0	147.50	147.50	2.1	14,827	0.01%
2022/09/13	2	149.99	3	148.17	147.00	-1	15,438	-0.01%
2022/09/12	3.1	148.87	3	150.17	148.50	0.1	15,804	0.00%
2022/09/08	7	146.43	7	146.00	145.50	0	16,185	0.00%
2022/09/07	13	145.31	13.2	145.25	146.00	-0.1	16,577	0.00%
2022/09/06	5.2	150.20	9	151.17	147.00	-3.8	16,835	-0.02%
2022/09/05	5.1	152.40	2	151.76	151.00	3.1	17,215	0.02%
2022/09/02	5.1	156.29	5.1	156.36	158.50	-0.1	17,592	0.00%
2022/09/01	4.2	155.80	0	0.00	154.00	4.2	18,264	0.02%
2022/08/31	1.1	159.28	3.8	158.66	159.00	-2.7	18,776	-0.01%
2022/08/30	6	158.67	2.1	158.95	158.00	3.9	19,327	0.02%
2022/08/29	1.1	156.79	5	157.00	158.00	-3.9	19,447	-0.02%
2022/08/26	3	158.33	11	158.50	156.50	-8	19,644	-0.04%
2022/08/25	6	158.24	3	157.83	156.00	3	19,934	0.02%
2022/08/24	16	155.12	13	155.23	155.50	3	20,559	0.01%
2022/08/23	26	155.38	26	155.88	156.50	0	20,692	0.00%
2022/08/22	76.1	163.85	48	160.89	156.00	28.1	21,150	0.13%
2022/08/19	73	175.49	77.1	176.96	169.50	-4.1	21,321	-0.02%
2022/08/18	35	163.97	42.8	164.45	166.50	-7.8	21,158	-0.04%
2022/08/17	11	156.14	6	156.67	156.00	5	20,986	0.02%
2022/08/16	16.1	159.31	18	159.39	157.50	-1.9	20,913	-0.01%
2022/08/15	3	154.83	5	155.20	155.00	-2	20,700	-0.01%
2022/08/12	8.1	155.13	7	154.93	153.50	1	20,653	0.00%
2022/08/11	12.1	156.38	19	156.08	157.00	-6.9	20,567	-0.03%
2022/08/10	2	151.25	8	150.94	151.00	-6	20,427	-0.03%
2022/08/09	13.1	150.00	2	150.50	152.00	11.1	20,433	0.05%
2022/08/08	11.2	153.10	13	153.58	153.50	-1.8	20,395	-0.01%
2022/08/05	34	157.06	31	155.24	153.50	3	20,376	0.01%
2022/08/04	9	150.67	9	150.56	153.00	0	20,254	0.00%
2022/08/03	19	150.69	18	151.47	151.50	1	20,271	0.01%
2022/08/02	13	150.88	15	150.53	153.00	-2	20,262	-0.01%
2022/08/01	12.1	152.74	10	152.80	152.50	2.1	20,187	0.01%
2022/07/29	19	158.66	21	158.71	157.00	-2	20,124	-0.01%
2022/07/28	76	154.53	72	156.05	155.50	4	20,179	0.02%
2022/07/27	33.2	160.48	27	158.61	157.50	6.2	19,639	0.03%
2022/07/26	8	159.18	9	158.22	160.00	-1	19,417	0.00%
2022/07/25	7	158.86	12	158.75	160.50	-5	19,550	-0.03%
2022/07/22	12	157.17	10	156.55	157.00	2	19,473	0.01%
2022/07/21	17	157.65	24.2	157.71	158.50	-7.2	19,390	-0.04%
2022/07/20	56	157.48	58.1	156.98	155.50	-2.1	19,200	-0.01%
2022/07/19	16	149.06	19	149.16	149.50	-3	18,785	-0.02%
2022/07/18	104.1	149.40	95	148.68	148.50	9.1	18,643	0.05%	大買/
2022/07/15	57	139.11	76	141.93	145.50	-19	18,082	-0.11%
2022/07/14	32	130.61	57	131.77	132.50	-25	17,735	-0.14%
2022/07/13	46	132.34	36	130.78	128.50	10	17,598	0.06%
2022/07/12	32	130.34	15	129.40	127.50	17	17,525	0.10%
2022/07/11	16	138.94	22	138.96	133.00	-6	17,610	-0.03%
2022/07/08	23.2	134.51	33	136.52	134.50	-9.8	17,815	-0.06%
2022/07/07	84	132.55	83	133.54	135.00	1	17,719	0.01%
2022/07/06	55.1	137.05	38	136.57	132.50	17.1	17,431	0.10%
2022/07/05	15	145.37	11	143.77	142.50	4	17,132	0.02%
2022/07/04	29	140.90	30	140.28	141.50	-1	16,904	-0.01%
2022/07/01	47	143.29	45.1	145.12	137.00	1.9	16,782	0.01%
2022/06/30	38	147.26	36.1	147.63	146.00	1.9	16,742	0.01%
2022/06/29	57	153.37	60	152.48	153.50	-3	16,684	-0.02%
2022/06/28	42	157.87	41	157.72	157.00	1	16,432	0.01%
2022/06/27	65	157.35	61.1	157.95	160.00	3.9	16,334	0.02%
2022/06/24	108.2	152.53	116	153.25	152.00	-7.8	15,975	-0.05%	大買/大賣/
2022/06/23	61.1	157.39	56	157.39	158.50	5.1	15,563	0.03%
2022/06/22	56.3	165.09	42	160.92	156.50	14.3	15,405	0.09%
2022/06/21	61	167.02	74	167.32	173.50	-13	15,188	-0.09%
2022/06/20	33	161.77	32	160.73	158.00	1	15,214	0.01%
2022/06/17	55.1	158.41	51.1	159.05	161.50	4	14,910	0.03%
2022/06/16	34.2	163.18	38	162.24	155.00	-3.8	14,614	-0.03%
2022/06/15	27	162.52	22.1	162.05	159.00	4.9	14,474	0.03%
2022/06/14	50	164.08	52.1	165.32	167.50	-2.1	14,691	-0.01%
2022/06/13	67	167.16	69.1	166.04	165.50	-2.1	14,454	-0.01%
2022/06/10	82	167.32	94	167.35	168.50	-12	14,155	-0.09%
2022/06/09	66.2	160.79	80	160.11	164.50	-13.8	13,668	-0.10%
2022/06/08	53.4	154.82	46.3	155.58	156.50	7.1	13,328	0.05%
2022/06/07	6.3	146.80	6.1	147.16	147.00	0.1	12,870	0.00%
2022/06/06	16.1	147.99	13.1	148.58	147.00	3	12,717	0.02%
2022/06/02	54.3	157.05	26	156.40	152.00	28.3	12,513	0.23%
2022/06/01	57	163.69	53	163.78	165.00	4	12,187	0.03%
2022/05/31	8	157.88	12.3	158.10	156.50	-4.3	11,556	-0.04%
2022/05/30	61.3	156.33	63	155.77	156.50	-1.7	11,610	-0.01%
2022/05/27	73	145.90	92.6	147.52	152.50	-19.6	11,510	-0.17%
2022/05/26	86.1	142.63	80.2	141.38	139.00	5.9	11,016	0.05%
2022/05/25	12	135.00	14	136.07	136.50	-2	10,389	-0.02%
2022/05/23	0	0.00	1	130.00	130.00	-1	10,234	-0.01%
2022/05/18	0	130.00	0.2	131.00	129.00	-0.2	10,509	0.00%
2022/05/17	0	0.00	3	130.17	131.50	-3	11,050	-0.03%
2022/05/16	7.2	130.97	3	131.67	129.50	4.2	11,139	0.04%
2022/05/13	8	129.69	12	130.96	130.50	-4	11,084	-0.04%
2022/05/12	2	129.00	2	127.77	126.00	0	11,033	0.00%
2022/05/11	17	130.18	19	130.42	130.50	-2	10,955	-0.02%
2022/05/10	5	127.30	8	126.88	128.50	-3	10,868	-0.03%
2022/05/09	5	123.10	0	0.00	122.50	5	10,857	0.05%
2022/05/06	4	123.75	5	124.50	127.00	-1	10,826	-0.01%
2022/05/05	19	134.66	15	132.97	129.00	4	10,808	0.04%
2022/05/04	2	130.50	3	129.50	129.50	-1	10,562	-0.01%
2022/05/03	8	129.69	7	129.71	130.50	1	10,533	0.01%
2022/04/29	13	128.54	15	130.67	129.50	-2	10,430	-0.02%
2022/04/28	3	124.17	5	125.00	122.00	-2	10,221	-0.02%
2022/04/27	2	117.00	4	121.50	123.00	-2	10,181	-0.02%
2022/04/26	4	121.50	5	119.40	123.00	-1	10,165	-0.01%
2022/04/25	3.1	121.31	2	120.50	121.00	1.1	10,151	0.01%
2022/04/22	9	124.61	1	126.50	126.50	8	10,189	0.08%
2022/04/21	0	0.00	3	128.67	127.00	-3	10,365	-0.03%
2022/04/20	2	126.00	1.2	126.08	126.00	0.8	10,455	0.01%
2022/04/19	3	129.50	0	0.00	127.00	3	10,748	0.03%
2022/04/18	3	129.67	4	130.38	128.00	-1	10,787	-0.01%
2022/04/15	8	132.12	4	133.25	129.00	4	10,867	0.04%
2022/04/14	43	135.03	86.4	135.50	136.50	-43.4	10,851	-0.40%
2022/04/13	8	129.88	6.8	129.25	131.50	1.2	10,840	0.01%
2022/04/12	7.8	125.04	4	125.50	124.00	3.8	10,949	0.03%
2022/04/11	2.3	129.59	8	128.94	126.00	-5.7	11,079	-0.05%
2022/04/08	3	131.83	5	131.50	130.50	-2	11,335	-0.02%
2022/04/07	9	133.00	20	130.45	128.50	-11	12,489	-0.09%
2022/04/06	59.2	133.19	39.4	134.05	133.00	19.8	13,046	0.15%
2022/04/01	13.1	130.77	17	128.33	131.00	-4	13,093	-0.03%
2022/03/31	4	128.87	2	131.00	127.00	2	13,150	0.02%
2022/03/30	11.4	131.05	9	130.67	128.50	2.4	13,116	0.02%
2022/03/29	10	125.05	8.4	125.54	126.50	1.7	12,990	0.01%
2022/03/28	6	123.17	6	123.50	125.00	0	12,869	0.00%
2022/03/25	29.3	130.14	28	126.55	126.50	1.3	12,746	0.01%
2022/03/24	61.4	135.41	23	133.96	136.50	38.4	12,427	0.31%
2022/03/23	47.3	131.61	50.1	133.34	133.00	-2.8	12,120	-0.02%
2022/03/22	10	123.85	21	123.81	124.50	-11	11,520	-0.10%
2022/03/21	21.1	124.80	13	123.62	122.50	8.1	11,590	0.07%
2022/03/18	42	126.35	35	125.86	126.50	7	11,758	0.06%
2022/03/17	22	126.25	30.1	126.41	129.00	-8.1	11,634	-0.07%
2022/03/16	11	120.68	12	119.67	117.50	-1	11,082	-0.01%
2022/03/15	8	119.19	16	119.16	118.00	-8	10,879	-0.07%
2022/03/14	11	121.55	20	120.23	119.00	-9	10,760	-0.08%
2022/03/11	19.1	118.58	16	118.22	120.50	3.1	10,544	0.03%
2022/03/10	9	115.22	11	116.32	119.50	-2	10,381	-0.02%
2022/03/09	4	109.25	3	109.33	109.00	1	10,312	0.01%
2022/03/08	7	109.21	14	110.54	108.00	-7	10,292	-0.07%
2022/03/07	10	110.35	9	111.33	110.00	1	10,217	0.01%
2022/03/04	7	117.00	9	115.51	114.50	-2	10,165	-0.02%
2022/03/03	64	120.68	44	120.09	117.50	20	10,131	0.20%
2022/03/02	57	118.37	61	118.21	119.00	-4	9,904	-0.04%
2022/03/01	5	115.90	5.1	114.42	116.50	-0.1	9,357	0.00%
2022/02/25	6	108.75	6	107.83	106.00	0	9,276	0.00%
2022/02/24	8	110.13	8	109.25	107.50	0	9,192	0.00%
2022/02/23	4	109.00	6	109.50	110.00	-2	9,169	-0.02%
2022/02/22	9	108.17	10	108.00	108.50	-1	9,219	-0.01%
2022/02/21	22	112.14	26.1	112.25	112.00	-4.1	9,299	-0.04%
2022/02/18	46.1	115.75	45.5	114.92	116.50	0.7	9,358	0.01%
2022/02/17	79.5	114.60	76.3	115.00	114.50	3.2	9,193	0.03%
2022/02/16	0	0.00	10	109.35	110.50	-10	8,709	-0.11%
2022/02/15	9.2	101.95	8	101.75	100.50	1.2	8,620	0.01%
2022/02/14	2.2	99.56	3	98.87	98.20	-0.8	8,615	-0.01%
2022/02/11	2	101.50	0	0.00	101.50	2	8,628	0.02%
2022/02/10	7	103.21	5	102.00	101.50	2	8,653	0.02%
2022/02/09	6	104.08	7	104.57	104.00	-1	8,699	-0.01%
2022/02/07	5	99.54	2	101.50	101.00	3	8,836	0.03%
2022/01/26	0	98.00	1	97.80	97.50	-1	8,818	-0.01%
2022/01/25	7	99.14	7	97.53	97.50	0	8,976	0.00%
2022/01/24	13	99.02	14	99.44	100.00	-1	9,049	-0.01%
2022/01/21	4	102.00	4	101.25	100.50	0	9,032	0.00%
2022/01/20	3	104.17	4	104.63	103.50	-1	9,017	-0.01%
2022/01/19	9.3	104.11	11	105.05	104.00	-1.7	9,011	-0.02%
2022/01/18	8	105.81	7	106.07	105.00	1	9,003	0.01%
2022/01/17	7	105.57	4	106.88	107.00	3	8,986	0.03%
2022/01/14	21	108.43	22.4	106.84	106.00	-1.4	8,905	-0.02%
2022/01/13	10.7	109.97	13.2	108.59	107.00	-2.5	8,728	-0.03%
2022/01/12	17.1	112.30	15	113.14	113.00	2.1	8,614	0.02%
2022/01/11	9.5	107.28	10	107.65	109.50	-0.5	8,288	-0.01%
2022/01/10	22.5	110.19	25	109.64	109.50	-2.5	8,197	-0.03%
2022/01/07	14	108.39	6	109.25	108.50	8	8,062	0.10%
2022/01/06	39.5	114.65	42	113.27	113.00	-2.5	7,903	-0.03%
2022/01/05	18	114.14	21.1	112.74	111.00	-3.1	7,499	-0.04%
2022/01/04	26.1	115.60	28.2	115.06	117.50	-2.2	7,220	-0.03%
2022/01/03	71	121.91	67	120.38	115.00	4	6,971	0.06%
2021/12/30	156	122.65	133.2	122.46	121.00	22.8	6,606	0.35%	大買/大賣/
2021/12/29	49	112.19	51.3	113.39	117.50	-2.3	5,374	-0.04%
2021/12/28	15	102.84	28.1	104.86	107.00	-13.1	4,631	-0.28%
2021/12/27	26	98.50	25.3	99.25	97.60	0.7	4,301	0.02%
2021/12/24	1	95.49	1	94.70	94.70	0	4,089	0.00%
2021/12/23	14	93.96	13.2	94.32	95.20	0.8	4,008	0.02%
2021/12/22	1	90.80	0.1	90.60	90.60	0.9	3,909	0.02%
2021/12/21	1	90.00	1.4	91.16	91.60	-0.4	3,918	-0.01%
2021/12/20	1.1	89.33	3	90.07	89.10	-1.9	3,924	-0.05%
2021/12/17	4.1	89.47	14	89.39	89.00	-9.9	3,952	-0.25%
2021/12/16	2	92.20	7	92.11	91.30	-5	4,028	-0.12%
2021/12/15	4.1	94.21	12	92.33	91.70	-7.9	4,022	-0.20%
2021/12/14	24.1	96.38	13.9	96.07	98.50	10.2	4,015	0.25%
2021/12/13	11.1	95.50	6.5	94.89	99.10	4.6	3,715	0.12%
2021/12/09	0	0.00	1	91.00	90.20	-1	3,520	-0.03%
2021/12/08	0	0.00	1	90.00	89.50	-1	3,497	-0.03%
2021/12/07	3	87.80	0	0.00	87.80	3	3,439	0.09%
2021/12/06	3	90.57	0	91.00	89.50	3	3,410	0.09%
2021/12/03	3	91.60	10	90.83	89.60	-7	3,342	-0.21%
2021/12/02	0	0.00	5	89.28	88.70	-5	3,262	-0.15%
2021/12/01	1	88.00	0	89.70	88.50	1	3,258	0.03%
2021/11/30	2	89.40	1	89.50	88.10	1	3,278	0.03%
2021/11/29	1	85.50	1	87.20	86.30	0	3,343	0.00%
2021/11/26	2	89.60	14	88.34	87.50	-12	3,310	-0.36%
2021/11/25	14	90.61	0	0.00	89.00	14	3,250	0.43%
2021/11/24	1	87.20	2	88.31	91.70	-1	3,232	-0.03%
2021/11/23	2	88.20	14	86.79	86.90	-12	3,225	-0.37%
2021/11/22	2.3	89.00	0	0.00	87.70	2.3	3,343	0.07%
2021/11/19	0	0.00	2	90.90	91.00	-2	3,311	-0.06%
2021/11/18	11	91.70	5.9	90.59	88.80	5.1	3,220	0.16%
2021/11/17	2	89.50	0	89.90	90.50	2	3,066	0.07%
2021/11/16	0.1	87.50	5	86.56	89.60	-5	2,926	-0.17%
2021/11/15	18	86.91	10.6	87.37	88.00	7.4	2,818	0.26%
2021/11/12	5	85.42	5.5	85.63	83.20	-0.5	2,711	-0.02%
2021/11/11	0	0.00	2	83.60	83.30	-2	2,670	-0.07%
2021/11/10	4	83.33	26.1	84.27	83.50	-22.1	2,646	-0.84%
2021/11/09	23	84.85	0	0.00	85.00	23	2,599	0.88%
2021/11/08	8.4	84.79	7	84.93	84.10	1.4	2,556	0.05%
2021/11/05	42.2	85.70	37	85.25	86.20	5.1	2,471	0.21%
2021/11/04	8	82.60	4.4	82.11	82.50	3.6	2,307	0.16%
2021/11/03	1	79.30	10	78.84	79.60	-9	2,218	-0.41%
2021/11/02	15.3	82.36	14	81.23	79.00	1.3	2,168	0.06%
2021/11/01	16	79.19	4	79.12	79.20	12	1,991	0.60%
2021/10/29	1	74.70	5	75.48	75.60	-4	1,882	-0.21%
2021/10/28	2	73.40	15.1	74.63	75.10	-13.1	1,848	-0.71%
2021/10/27	12.1	73.82	5	73.16	73.00	7.1	1,809	0.39%
2021/10/26	10	73.71	11	72.69	74.00	-1	1,772	-0.06%
2021/10/25	5	73.50	7.1	72.43	72.20	-2.1	1,720	-0.12%
2021/10/22	0	0.00	1.1	72.71	72.60	-1.1	1,715	-0.06%
2021/10/21	1	72.70	4.1	72.33	71.90	-3.1	1,699	-0.18%
2021/10/20	1	71.00	0	0.00	71.10	1	1,659	0.06%
2021/10/19	0.1	70.10	0.1	70.50	71.00	0	1,658	0.00%
2021/10/18	0	0.00	1	70.00	70.10	-1	1,664	-0.06%
2021/10/15	2	68.80	0	0.00	69.50	2	1,650	0.12%
2021/10/14	0.2	67.00	0	0.00	67.20	0.2	1,630	0.01%
2021/10/13	0	66.30	0	0.00	66.50	0	1,623	0.00%
2021/10/06	1	68.50	1	67.20	67.20	0	1,657	0.00%
2021/10/05	1	66.50	0	0.00	69.10	1	1,661	0.06%
2021/10/04	0	0.00	1	67.90	67.20	-1	1,644	-0.06%
2021/09/29	12.1	72.85	1	71.10	71.10	11.1	1,586	0.70%
2021/09/27	0	72.00	3	71.80	71.40	-3	1,519	-0.20%
2021/09/24	1	72.20	1	72.00	72.80	0	1,489	0.00%
2021/09/23	17	73.37	13	72.72	72.90	4	1,435	0.28%
2021/09/22	22	70.63	4	70.63	70.10	18	1,308	1.38%
2021/09/17	9	71.02	10.1	71.32	72.80	-1.1	1,241	-0.09%
2021/09/14	1	69.00	0	0.00	68.70	1	1,048	0.10%
2021/09/13	1	69.00	1	68.80	68.70	0	1,044	0.00%
2021/09/09	1	68.30	6	67.82	68.00	-5	1,039	-0.48%
2021/09/08	0	68.20	0	0.00	67.60	0	1,034	0.00%
2021/09/06	6	70.92	0	0.00	70.00	6	1,009	0.59%
2021/09/03	4	72.78	3	73.30	72.30	1	972	0.10%
2021/09/02	4	73.10	0.1	73.47	73.90	3.9	928	0.43%
2021/08/30	0	0.00	1	71.70	70.90	-1	796	-0.13%
2021/08/27	5	71.38	7	70.74	70.20	-2	736	-0.27%
2021/08/26	7	69.64	7	69.99	70.90	0	650	0.01%
2021/08/16	1	66.00	0	0.00	65.30	1	470	0.21%
2021/08/11	0	66.10	0	0.00	65.60	0	469	0.00%
2021/08/10	0	0.00	1	66.00	65.80	-1	474	-0.21%
2021/08/09	0	67.30	0	0.00	66.70	0	486	0.00%
2021/08/06	0	68.60	0	0.00	67.70	0	492	0.00%
2021/08/03	0	68.00	0	0.00	68.60	0	534	0.00%
2021/07/30	0	0.00	5	65.08	64.50	-5	524	-0.95%
2021/07/28	1	64.00	0	0.00	65.30	1	536	0.19%
2021/07/26	0	0.00	0	70.00	69.40	0	542	0.00%
2021/07/23	2	71.50	2.1	70.32	69.90	-0.1	552	-0.01%
2021/07/22	0.2	70.90	0	0.00	70.60	0.2	550	0.04%
2021/07/20	3	69.47	0	0.00	69.20	3	550	0.55%
2021/07/19	0	0.00	0.1	70.70	70.10	-0.1	555	-0.01%
2021/07/16	1	70.39	0	0.00	70.40	1	592	0.17%
2021/07/14	0	71.64	0	73.03	70.80	0	663	0.00%
2021/07/13	0.2	71.95	0	0.00	71.50	0.2	726	0.03%
2021/07/12	2.2	69.44	4	68.95	69.30	-1.8	741	-0.25%
2021/06/29	1	68.10	0	0.00	68.40	1	949	0.11%
2021/06/25	0	0.00	0.1	68.35	68.10	-0.1	969	-0.01%
2021/06/23	0	67.00	0	66.90	66.90	0	969	0.00%
2021/06/22	0	0.00	0.1	66.10	65.80	-0.1	970	-0.01%
2021/06/21	0	66.00	0.1	66.10	65.60	-0.1	976	-0.01%
2021/06/18	0	66.50	2	66.95	67.10	-2	977	-0.20%
2021/06/15	2	66.70	0	0.00	66.70	2	996	0.20%
2021/06/07	0	0.00	0.2	65.20	65.00	-0.2	1,027	-0.02%
2021/06/01	0	0.00	1	65.20	65.40	-1	1,115	-0.09%
2021/05/28	0.2	64.90	0	0.00	64.20	0.2	1,217	0.01%
2021/05/26	1	63.60	0	0.00	63.80	1	1,234	0.08%
2021/05/17	0	0.00	1	58.30	58.50	-1	1,291	-0.08%
2021/05/14	0.2	62.02	0	0.00	61.50	0.2	1,279	0.02%
2021/05/12	0	0.00	0.1	64.00	61.90	-0.1	1,266	0.00%
2021/05/05	0	68.70	0	0.00	68.50	0	1,245	0.00%
2021/05/03	0	71.60	1	71.20	70.80	-1	1,231	-0.08%
2021/04/29	1	73.20	0	0.00	72.50	1	1,224	0.08%
2021/04/28	1	73.50	1	74.10	74.40	0	1,217	0.00%
2021/04/22	0	76.40	5	77.40	74.90	-5	1,289	-0.39%
2021/04/21	7	78.40	5	77.76	78.30	2	1,282	0.16%
2021/04/20	2.3	79.63	2	78.75	77.40	0.3	1,378	0.02%
2021/04/19	12.1	78.79	12	78.40	78.50	0.1	1,378	0.00%
2021/04/16	0	75.00	0	0.00	75.20	0	1,368	0.00%
2021/04/14	2	71.35	0	0.00	71.50	2	1,326	0.15%
2021/04/13	0	0.00	2	73.10	72.60	-2	1,332	-0.15%
2021/04/12	6	74.50	0	0.00	74.00	6	1,322	0.45%
2021/04/09	0	0.00	2	74.30	73.00	-2	1,302	-0.15%
2021/04/08	2	72.60	1	72.20	74.80	1	1,279	0.08%
2021/04/07	1	71.50	0	0.00	71.50	1	1,240	0.08%
2021/04/06	2.1	71.90	0	0.00	71.70	2.1	1,219	0.17%
2021/04/01	0.1	72.00	0	0.00	72.10	0.1	1,212	0.00%
2021/03/31	0	0.00	3	71.13	71.60	-3	1,212	-0.25%
2021/03/11	0	0.00	1	70.00	70.20	-1	1,755	-0.06%
2021/03/05	0	0.00	1	71.00	71.80	-1	1,775	-0.06%
2021/03/04	0	0.00	1	71.40	71.40	-1	1,759	-0.06%
2021/03/03	1	70.50	9	69.51	69.80	-8	1,697	-0.47%
2021/03/02	0	68.60	0	0.00	67.90	0	1,651	0.00%
2021/02/24	0.1	70.00	0	0.00	68.80	0.1	1,620	0.01%
2021/02/22	0.1	68.80	0	0.00	68.60	0.1	1,587	0.01%
2021/02/19	0	0.00	1	67.50	67.70	-1	1,576	-0.06%
2021/02/18	0	0.00	1	66.60	67.00	-1	1,572	-0.06%
2021/02/03	0	0.00	1	64.60	64.10	-1	1,560	-0.06%
2021/02/01	0.1	63.50	0	0.00	64.20	0.1	1,557	0.00%
2021/01/29	1	65.30	0	0.00	64.20	1	1,551	0.06%
2021/01/27	1	67.60	1	67.20	67.30	0	1,533	0.00%
2021/01/26	1	66.30	0	0.00	66.90	1	1,524	0.07%
2021/01/22	1	66.50	0	0.00	66.90	1	1,511	0.07%
2021/01/20	0	0.00	1	66.10	66.30	-1	1,493	-0.07%
2021/01/18	0	0.00	11	69.32	69.00	-11	1,452	-0.76%
2021/01/15	0	0.00	2	70.70	71.10	-2	1,429	-0.14%
2021/01/14	1	70.70	2.2	72.23	72.40	-1.2	1,403	-0.08%
2021/01/13	12.1	71.39	0.1	71.70	71.60	12	1,372	0.87%
2021/01/12	10.2	70.29	10	68.80	68.60	0.2	1,256	0.02%
2021/01/11	1	69.70	2	68.00	69.70	-1	1,198	-0.08%
2021/01/08	1	66.50	0	0.00	66.50	1	1,127	0.09%
2021/01/06	2	66.50	0	0.00	65.40	2	1,099	0.18%
2021/01/05	1	66.00	0	0.00	66.50	1	1,074	0.09%
2021/01/04	3	66.33	0	0.00	66.70	3	1,062	0.28%
2020/12/31	0	68.00	0	0.00	66.40	0	1,049	0.00%
2020/12/30	0	0.00	1	65.90	66.20	-1	1,038	-0.10%
2020/12/29	2	65.30	0	0.00	65.10	2	1,029	0.19%
2020/12/28	1	65.20	0	0.00	65.20	1	1,019	0.10%
2020/12/25	0	0.00	1	66.70	66.00	-1	1,000	-0.10%
2020/12/24	1	66.50	0	0.00	66.00	1	973	0.10%
2020/12/23	2	66.55	0	0.00	66.40	2	938	0.21%
2020/12/22	8	67.85	3	68.13	65.90	5	895	0.56%
2020/12/21	4	67.40	0	0.00	66.50	4	793	0.50%
2020/12/18	2	66.30	2	66.15	66.80	0	737	0.00%
2020/12/17	3	65.77	2	65.40	64.90	1	660	0.15%
2020/12/16	0	0.00	1	65.50	66.10	-1	635	-0.16%
2020/12/09	1	64.20	0	0.00	65.00	1	473	0.21%
2020/12/03	0	0.00	1	62.90	63.60	-1	328	-0.30%
2020/12/02	1	61.80	0	0.00	62.10	1	266	0.38%
2020/12/01	0	0.00	1	62.50	62.60	-1	258	-0.39%
2020/11/16	1	59.90	0	0.00	60.20	1	254	0.39%
2020/10/27	1	59.10	0	0.00	59.20	1	291	0.34%
2020/10/22	1	59.10	1	60.30	60.30	0	332	0.00%
2020/10/15	0	0.00	1	60.00	60.00	-1	391	-0.26%
2020/09/21	0	0.00	3	62.90	63.00	-3	822	-0.36%
2020/08/24	0	0.00	1	62.40	62.30	-1	865	-0.12%
2020/07/24	1	67.00	2	65.35	65.30	-1	810	-0.12%
2020/07/23	1	66.10	0	0.00	66.50	1	797	0.13%
2020/07/22	2	66.50	3	66.77	67.00	-1	786	-0.13%
2020/07/16	2	66.65	0	0.00	65.50	2	743	0.27%
2020/07/15	1	69.00	3	67.00	66.00	-2	731	-0.27%
2020/07/14	7	68.86	7	68.79	67.80	0	719	0.00%
2020/07/13	4	68.95	5	69.12	70.30	-1	680	-0.15%
2020/07/10	4	66.58	3	65.50	65.80	1	590	0.17%
2020/07/09	1	63.60	1	63.80	63.00	0	514	0.00%
2020/07/08	3	63.30	0	0.00	63.30	3	511	0.59%
2020/07/07	1	62.50	4	63.43	63.10	-3	514	-0.58%
2020/07/06	6	64.72	4	64.48	64.00	2	516	0.39%
2020/07/03	5	65.72	1	66.10	66.20	4	478	0.84%
2020/07/02	2	62.20	0	0.00	62.50	2	424	0.47%
2020/07/01	0	0.00	2	61.90	62.00	-2	420	-0.48%
2020/06/17	2	60.30	0	0.00	60.70	2	432	0.46%
2020/06/09	0	0.00	1	61.60	62.00	-1	467	-0.21%
2020/06/05	0	0.00	1	61.60	61.80	-1	485	-0.21%
2020/06/01	1	60.60	0	0.00	60.90	1	503	0.20%
2020/05/28	0	0.00	1	61.30	60.70	-1	504	-0.20%
2020/05/19	1	60.50	0	0.00	60.40	1	503	0.20%
2020/05/14	0	0.00	1	60.20	60.10	-1	495	-0.20%
2020/05/12	0	0.00	1	60.30	60.30	-1	494	-0.20%
2020/04/27	0	0.00	1	56.50	56.80	-1	479	-0.21%
2020/04/20	1	56.70	1	57.40	57.40	0	477	0.00%
2020/03/20	0	0.00	4	49.70	50.60	-4	512	-0.78%
2020/03/11	2	58.10	0	0.00	57.20	2	531	0.38%
2020/01/09	1	66.00	0	0.00	65.60	1	937	0.11%
2019/12/24	0	0.00	1	70.00	70.30	-1	955	-0.10%
2019/12/19	1	71.20	2	71.95	70.80	-1	943	-0.11%
2019/12/17	2	70.40	0	0.00	70.00	2	906	0.22%
2019/12/12	2	70.30	13	69.32	70.30	-11	888	-1.24%
2019/12/03	1	67.80	0	0.00	68.70	1	809	0.12%
2019/11/29	1	67.30	1	66.90	66.50	0	801	0.00%
2019/11/26	0	0.00	2	67.95	67.60	-2	831	-0.24%
2019/11/25	1	67.30	0	0.00	67.40	1	821	0.12%
2019/11/19	1	67.10	0	0.00	67.00	1	838	0.12%
2019/11/15	0	0.00	1	66.60	66.60	-1	872	-0.11%
2019/11/11	0	0.00	0.1	68.50	68.50	-0.1	857	-0.01%
2019/11/06	2	71.20	0	0.00	70.60	2	826	0.24%
2019/11/05	0.1	71.70	0	0.00	71.60	0.1	814	0.01%
2019/11/01	1	71.10	0	0.00	71.10	1	777	0.13%
2019/10/29	1	72.00	1	70.40	70.40	0	723	0.00%
2019/10/25	0	0.00	1	70.50	70.50	-1	699	-0.14%
2019/10/24	0	0.00	1	72.40	72.20	-1	680	-0.15%
2019/10/23	1	72.00	2	72.00	72.40	-1	669	-0.15%
2019/10/22	2	73.70	1	73.00	73.20	1	649	0.15%
2019/10/21	0	0.00	1	70.20	70.10	-1	597	-0.17%
2019/10/18	2	72.00	2	71.50	70.60	0	584	0.00%
2019/10/17	1	68.30	1	69.60	69.70	0	509	0.00%
2019/10/09	2	64.00	2	63.20	63.20	0	409	0.00%
2019/10/08	1	63.50	1	63.50	63.50	0	401	0.00%
2019/09/20	1	61.10	0	0.00	61.80	1	360	0.28%
2019/09/05	0	0.00	1	59.60	59.60	-1	336	-0.30%
2019/08/26	1	58.00	0	0.00	58.60	1	267	0.37%
2019/08/23	2	60.00	0	0.00	59.00	2	262	0.76%
2019/08/20	0	0.00	8	62.70	61.00	-8	229	-3.49%
2019/08/19	8	60.30	0	0.00	60.90	8	199	4.00%
2019/07/01	1	61.20	0	0.00	61.30	1	240	0.42%
2019/06/24	1	60.60	0	0.00	60.50	1	243	0.41%
2019/05/21	1	58.20	0	0.00	58.80	1	356	0.28%
2019/05/10	0	0.00	1	60.40	60.60	-1	396	-0.25%
2019/04/19	0	61.00	0	0.00	61.10	0	346	0.00%
2019/03/29	12	61.05	0	0.00	61.10	12	330	3.64%
2019/03/15	0	61.20	0	0.00	61.40	0	374	0.00%
2018/12/18	0	0.00	1	59.50	60.00	-1	356	-0.28%
2018/12/17	1	58.60	0	0.00	58.70	1	328	0.30%
2018/12/05	0	0.00	0.2	56.70	57.10	-0.2	317	-0.06%
2018/12/04	0	0.00	0.4	56.80	56.80	-0.4	319	-0.13%
2018/12/03	0	0.00	2	56.90	57.50	-2	317	-0.63%
2018/11/29	0	0.00	0.3	54.80	54.20	-0.3	294	-0.10%
2018/11/23	0.1	52.40	0	0.00	52.40	0.1	282	0.04%
2018/11/19	1	53.40	0	0.00	53.40	1	276	0.36%
2018/11/14	0.1	53.30	0	0.00	53.00	0.1	275	0.04%
2018/11/13	4.1	52.71	1	52.50	53.00	3.1	275	1.13%
2018/11/12	1	53.60	0	0.00	53.50	1	275	0.36%
2018/10/25	0	0.00	3	53.13	51.90	-3	266	-1.12%
2018/10/24	0.1	57.00	4	55.35	55.00	-3.9	264	-1.48%
2018/10/05	1	63.60	0	0.00	64.30	1	356	0.28%
2018/10/04	0.1	65.00	0	0.00	64.80	0.1	361	0.03%
2018/10/01	0	0.00	0.1	66.70	66.70	-0.1	383	-0.03%
2018/09/17	0	0.00	3	65.80	65.70	-3	469	-0.64%
2018/09/10	0	0.00	4	64.58	64.00	-4	479	-0.83%
2018/09/05	0	0.00	1	66.40	66.20	-1	483	-0.21%
2018/08/20	0	0.00	3	65.03	64.40	-3	519	-0.58%
2018/08/16	3	65.00	0	0.00	65.10	3	524	0.57%
2018/08/15	0.1	65.80	0	0.00	65.60	0.1	526	0.02%
2018/08/08	1	69.00	0	0.00	68.80	1	531	0.19%
2018/08/03	0	0.00	4	68.80	69.30	-4	542	-0.74%
2018/07/30	1	69.10	0	0.00	68.90	1	547	0.18%
2018/07/23	0	0.00	1	69.50	69.10	-1	574	-0.17%
2018/07/20	1	68.70	2	69.90	68.20	-1	557	-0.18%
2018/07/18	0.1	69.00	0	0.00	65.20	0.1	520	0.02%
2018/07/16	2	66.10	0	0.00	65.80	2	541	0.37%
2018/06/29	0.1	71.10	0	0.00	70.60	0.1	650	0.02%
2018/06/19	1	74.60	0	0.00	75.10	1	648	0.15%
2018/06/14	0.1	74.20	0	0.00	74.20	0.1	654	0.02%
2018/06/12	2	75.70	0	0.00	74.80	2	660	0.30%
2018/06/11	0.1	76.30	0	0.00	75.60	0.1	664	0.02%
2018/05/28	0	0.00	0.1	76.70	77.00	-0.1	681	-0.01%
2018/05/17	0.1	75.00	0	0.00	74.50	0.1	718	0.01%
2018/05/14	0	0.00	8	75.00	75.90	-8	745	-1.07%
2018/05/11	1	75.40	0	0.00	75.00	1	749	0.13%
2018/05/04	4	73.80	0	0.00	74.40	4	772	0.52%
2018/04/27	2	78.20	0	0.00	77.00	2	731	0.27%
2018/04/23	3	79.90	0	0.00	78.50	3	734	0.41%
2018/04/19	2	82.85	0	0.00	82.80	2	728	0.27%
2018/04/18	4	83.25	0	0.00	82.40	4	719	0.56%
2018/04/17	2	83.50	0	0.00	81.00	2	705	0.28%
2018/04/16	2	83.45	0	0.00	83.00	2	698	0.29%
2018/04/13	3	83.00	0	0.00	83.10	3	675	0.44%
2018/04/03	0	0.00	1	78.60	78.50	-1	615	-0.16%
2018/03/20	1	78.60	0	0.00	78.90	1	749	0.13%