中砂 (1560)-元大-汐止券商分點個股進出

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
264.0
漲跌
▲8.0
漲幅
+3.13%
成交量
4,051張
產業
上市電機機械類股
511人加入追蹤

立即追蹤
本地時間:14:30

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－元大-汐止券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-汐止券商分點個股進出
元大-汐止券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	2	260.75	3	262.83	264.00	-1	4,958	-0.02%
2024/04/26	1.3	258.87	1	257.49	256.00	0.2	4,966	0.00%
2024/04/25	9.2	252.18	12	254.53	257.50	-2.8	5,018	-0.06%
2024/04/24	0	242.50	8.2	237.40	243.00	-8.1	4,996	-0.16%
2024/04/23	1.1	223.32	1	223.00	221.00	0.1	5,037	0.00%
2024/04/22	4	229.85	2.2	234.45	221.00	1.8	5,047	0.04%
2024/04/19	12.3	240.81	0	244.00	233.00	12.2	5,114	0.24%
2024/04/18	1.1	261.05	0	0.00	258.00	1.1	5,102	0.02%
2024/04/17	0.1	253.00	0	256.00	259.50	0.1	5,100	0.00%
2024/04/16	2	248.49	5	248.70	250.00	-3	5,076	-0.06%
2024/04/15	1	253.50	1	252.15	254.00	0	5,077	0.00%
2024/04/12	0	261.00	0.1	260.00	256.00	0	5,065	0.00%
2024/04/11	6	252.01	0.1	254.98	254.50	5.9	5,053	0.12%
2024/04/10	1.1	257.74	0	0.00	257.50	1.1	5,029	0.02%
2024/04/09	6	266.58	1	260.50	258.50	5	5,032	0.10%
2024/04/08	5.1	262.06	1	264.50	264.00	4.1	5,014	0.08%
2024/04/03	2.1	265.52	3.4	266.72	266.50	-1.3	5,056	-0.03%
2024/04/02	7.5	275.68	11.9	282.69	272.50	-4.3	5,024	-0.09%
2024/04/01	8.5	269.24	9.1	272.24	270.50	-0.6	4,956	-0.01%
2024/03/29	1.2	263.25	1.3	264.31	261.50	-0.1	5,046	0.00%
2024/03/27	8.5	259.11	10.6	258.70	264.00	-2.1	5,048	-0.04%
2024/03/26	3.1	255.40	8.1	257.37	253.50	-5	4,948	-0.10%
2024/03/25	4	254.88	2	254.50	254.00	2	4,886	0.04%
2024/03/22	2	245.00	0	244.00	245.00	2	4,845	0.04%
2024/03/21	2.1	247.78	0	245.00	245.00	2	4,840	0.04%
2024/03/20	1.1	248.67	0.1	252.50	247.50	1	4,850	0.02%
2024/03/19	13	252.35	12	254.33	251.00	1	4,851	0.02%
2024/03/18	0.1	256.86	2.3	251.69	256.00	-2.2	4,863	-0.05%
2024/03/15	0	0.00	0.1	244.00	243.50	-0.1	4,827	0.00%
2024/03/13	3.1	251.41	3	249.99	243.50	0	4,873	0.00%
2024/03/12	3	250.17	2.1	253.72	251.50	0.9	4,863	0.02%
2024/03/08	9.1	246.65	3	250.47	241.00	6.1	4,848	0.13%
2024/03/07	2	249.51	1	251.00	246.00	1	4,845	0.02%
2024/03/06	1.1	253.50	2.1	254.49	254.50	-1	4,830	-0.02%
2024/03/05	7.2	251.70	3	251.49	251.50	4.1	4,809	0.09%
2024/03/04	3.3	261.05	2	255.25	255.00	1.3	4,796	0.03%
2024/03/01	3.2	256.92	6.1	256.66	256.00	-2.9	4,745	-0.06%
2024/02/29	5.1	256.20	2	257.75	258.00	3.1	4,710	0.07%
2024/02/27	5.2	264.28	2.4	268.89	268.00	2.8	4,625	0.06%
2024/02/26	10.2	270.52	1.3	273.54	273.00	8.9	4,609	0.19%
2024/02/23	14.1	287.94	11.5	284.42	276.50	2.6	4,613	0.06%
2024/02/22	3.1	260.80	9.4	267.46	275.50	-6.3	4,399	-0.14%
2024/02/21	3.4	250.13	4.3	252.28	250.50	-0.8	4,269	-0.02%
2024/02/20	2.3	237.70	0	0.00	238.00	2.3	4,145	0.06%
2024/02/19	0.3	234.02	2	234.49	233.00	-1.8	4,100	-0.04%
2024/02/16	6	237.42	3.1	237.98	238.00	2.9	4,154	0.07%
2024/02/15	5.2	235.25	10	230.75	238.00	-4.8	4,174	-0.12%
2024/02/05	2	217.50	2.1	218.98	220.50	-0.1	4,227	0.00%
2024/02/02	6.1	219.27	0.1	220.48	217.50	6	4,217	0.14%
2024/02/01	3.1	219.97	0.2	219.83	217.50	2.9	4,271	0.07%
2024/01/31	16	221.94	17.7	221.61	219.50	-1.6	4,353	-0.04%
2024/01/30	11.6	205.64	19.7	207.48	209.50	-8.1	4,300	-0.19%
2024/01/29	7.2	195.14	3	194.17	195.50	4.2	4,204	0.10%
2024/01/26	0.1	189.33	1	189.00	189.00	-0.9	4,304	-0.02%
2024/01/25	1.5	187.17	0	0.00	187.00	1.5	4,389	0.03%
2024/01/24	0.2	190.82	0	0.00	189.00	0.2	4,403	0.00%
2024/01/22	3	195.00	4	195.88	196.50	-1	4,398	-0.02%
2024/01/19	3	194.00	2.1	197.73	194.50	0.9	4,359	0.02%
2024/01/18	8.1	196.18	5	194.50	194.00	3.1	4,295	0.07%
2024/01/17	2	199.50	1	199.50	196.00	1	4,222	0.02%
2024/01/16	1	195.50	0	0.00	193.50	1	4,168	0.02%
2024/01/15	7	198.36	7.1	197.76	197.00	-0.1	4,189	0.00%
2024/01/12	1	193.50	1	192.00	190.50	0	4,163	0.00%
2024/01/10	0	0.00	3	191.00	185.50	-3	4,162	-0.07%
2024/01/09	1	187.00	1	186.00	187.00	0	4,175	0.00%
2024/01/04	2	184.25	0	0.00	184.00	2	4,403	0.05%
2024/01/02	0	0.00	0.2	191.00	190.00	-0.2	4,467	0.00%
2023/12/29	0.2	186.00	0.2	187.00	192.00	0	4,481	0.00%
2023/12/28	0	0.00	1.4	189.39	189.00	-1.4	4,494	-0.03%
2023/12/27	3	192.00	5	191.00	190.50	-2	4,522	-0.04%
2023/12/26	6	190.58	7.1	189.99	189.00	-1.1	4,613	-0.02%
2023/12/25	4	181.50	11.4	183.03	185.00	-7.4	4,795	-0.16%
2023/12/22	0	0.00	2	173.00	174.00	-2	4,967	-0.04%
2023/12/21	0	168.50	0	0.00	168.00	0	4,957	0.00%
2023/12/20	0.1	170.00	0	0.00	170.00	0.1	4,991	0.00%
2023/12/19	1	170.50	0	0.00	171.00	1	5,028	0.02%
2023/12/18	0.1	173.00	0	0.00	172.50	0.1	5,048	0.00%
2023/12/14	0.2	181.00	0	0.00	180.00	0.2	5,031	0.00%
2023/12/13	0	0.00	1	179.00	178.50	-1	5,055	-0.02%
2023/12/12	1	178.00	0	0.00	178.00	1	5,051	0.02%
2023/12/11	1	176.00	0	0.00	175.50	1	5,161	0.02%
2023/12/08	1	177.50	2	180.50	179.00	-1	5,246	-0.02%
2023/12/07	1.1	175.94	0	0.00	174.00	1.1	5,251	0.02%
2023/12/06	1	180.50	1	178.50	180.50	0	5,213	0.00%
2023/12/04	0	0.00	0.1	189.00	186.50	-0.1	5,163	0.00%
2023/12/01	0	0.00	1	186.00	187.00	-1	5,147	-0.02%
2023/11/30	8.2	184.00	0	0.00	184.00	8.2	5,116	0.16%
2023/11/29	1	184.50	0	0.00	186.00	1	5,103	0.02%
2023/11/27	1.4	179.65	1	182.00	178.50	0.4	5,019	0.01%
2023/11/24	0.3	183.59	4	184.25	184.00	-3.7	4,991	-0.07%
2023/11/22	1	187.50	1	187.50	188.00	0	4,881	0.00%
2023/11/20	2	176.50	1	175.50	177.50	1	4,831	0.02%
2023/11/17	0	0.00	1	177.00	176.50	-1	4,872	-0.02%
2023/11/16	0	0.00	5	177.00	176.00	-5	4,870	-0.10%
2023/11/15	1	178.00	0	0.00	178.00	1	4,852	0.02%
2023/11/14	2	181.00	2.1	181.92	181.50	-0.1	4,796	0.00%
2023/11/13	13	180.54	16	179.75	181.00	-3	4,726	-0.06%
2023/11/10	2	172.00	0	0.00	171.00	2	4,548	0.04%
2023/11/09	6	172.92	7	170.79	173.50	-1	4,534	-0.02%
2023/11/08	5.1	172.69	4	176.74	169.50	1.1	4,430	0.02%
2023/11/07	6.1	168.08	3	170.48	169.50	3	4,285	0.07%
2023/11/06	3	180.50	2	180.01	178.50	1	4,092	0.02%
2023/11/03	12	179.37	10.1	179.65	180.00	1.9	4,013	0.05%
2023/10/26	2	165.47	1.2	165.70	163.50	0.8	3,846	0.02%
2023/10/25	1	166.50	0	166.00	166.00	1	3,849	0.02%
2023/10/24	0.2	165.50	0	166.00	167.00	0.1	4,034	0.00%
2023/10/20	0	0.00	0.5	165.50	167.00	-0.5	4,416	-0.01%
2023/10/19	1	159.50	1	163.50	164.50	0	4,397	0.00%
2023/10/18	1	160.50	1.9	161.89	160.50	-0.9	4,462	-0.02%
2023/10/17	0.8	164.19	0	0.00	163.50	0.8	4,554	0.02%
2023/10/16	0.2	162.00	8	162.38	162.00	-7.8	4,659	-0.17%
2023/10/13	1	163.50	0.4	162.00	164.50	0.6	4,811	0.01%
2023/10/12	6.1	166.28	12	162.58	165.50	-5.9	4,994	-0.12%
2023/10/11	4.4	158.07	1	160.00	157.00	3.4	5,049	0.07%
2023/10/06	0	0.00	4	156.25	157.00	-4	5,160	-0.08%
2023/10/05	1	154.50	1	155.98	154.50	0	5,152	0.00%
2023/10/04	1	154.50	3.5	155.23	155.00	-2.5	5,126	-0.05%
2023/10/03	2	157.25	2	159.50	157.00	0	5,058	0.00%
2023/10/02	2.5	160.75	35.5	160.69	160.00	-33	5,036	-0.65%
2023/09/28	22.6	155.93	20	157.70	154.50	2.6	4,809	0.05%
2023/09/27	22	151.77	22	152.14	150.50	0	4,455	0.00%
2023/09/25	2	142.50	1	143.50	141.00	1	4,193	0.02%
2023/09/22	2	139.75	1	141.00	143.50	1	4,183	0.02%
2023/09/21	1	136.00	1	137.50	137.50	0	4,121	0.00%
2023/09/20	1	139.01	1	137.50	137.50	0	4,103	0.00%
2023/09/19	2	140.75	2	140.00	139.00	0	4,119	0.00%
2023/09/18	1	140.50	1	142.50	141.50	0	4,114	0.00%
2023/09/15	1	143.50	8	144.38	143.00	-7	4,091	-0.17%
2023/09/14	28	143.21	29.9	141.73	144.50	-1.9	4,150	-0.05%
2023/09/13	2	138.75	3	138.67	138.50	-1	4,055	-0.02%
2023/09/12	0	0.00	1.2	138.01	136.00	-1.2	4,007	-0.03%
2023/09/08	2	135.00	0	0.00	134.50	2	4,215	0.05%
2023/09/06	0	0.00	8	134.31	134.50	-8	4,527	-0.18%
2023/08/31	0	0.00	20	129.75	130.00	-20	4,684	-0.43%
2023/08/30	0	0.00	5	129.50	128.00	-5	4,688	-0.11%
2023/08/29	0	0.00	18	127.47	127.50	-18	4,714	-0.38%
2023/08/28	1	127.50	11	127.23	129.50	-10	4,728	-0.21%
2023/08/25	0	0.00	2	130.00	129.00	-2	4,714	-0.04%
2023/08/23	1	130.50	3	129.50	130.00	-2	4,681	-0.04%
2023/08/18	1	124.00	0	0.00	124.50	1	4,666	0.02%
2023/08/17	1	127.00	0	0.00	127.50	1	4,642	0.02%
2023/08/15	1	125.50	2.5	125.00	125.00	-1.5	4,625	-0.03%
2023/08/11	0	0.00	5	126.00	125.50	-5	4,614	-0.11%
2023/08/10	7	123.71	0	0.00	123.00	7	4,600	0.15%
2023/08/09	1	126.50	0	0.00	127.00	1	4,572	0.02%
2023/08/08	6	129.50	1	130.00	129.00	5	4,544	0.11%
2023/08/07	1	132.50	0	0.00	132.50	1	4,512	0.02%
2023/08/04	1	132.00	0	0.00	131.50	1	4,495	0.02%
2023/08/02	2	132.25	1	132.00	131.50	1	4,485	0.02%
2023/08/01	1	140.50	1	136.00	136.00	0	4,429	0.00%
2023/07/31	1	138.50	1.1	138.64	138.50	-0.1	4,395	0.00%
2023/07/28	4	141.63	2	142.00	141.50	2	4,346	0.05%
2023/07/27	5.2	141.67	1	140.50	141.50	4.2	4,277	0.10%
2023/07/26	2	149.00	2	149.50	149.00	0	4,045	0.00%
2023/07/25	39.5	152.01	41.1	154.27	149.00	-1.6	3,879	-0.04%
2023/07/24	1	142.00	0.6	140.75	141.50	0.4	3,585	0.01%
2023/07/21	2	144.00	5	143.90	143.50	-3	3,543	-0.08%
2023/07/20	5.2	146.43	5.1	148.18	147.50	0.1	3,472	0.00%
2023/07/19	7.6	145.59	4.3	144.00	142.00	3.3	3,337	0.10%
2023/07/18	0	0.00	6.2	143.21	151.50	-6.2	3,335	-0.19%
2023/07/17	8	146.00	5	148.50	145.00	3	3,167	0.09%
2023/07/14	4.1	138.54	32.2	141.79	143.00	-28.1	2,936	-0.96%
2023/07/13	20	121.50	33.9	129.69	130.00	-13.9	2,688	-0.52%
2023/07/12	6	122.50	20	123.00	122.50	-14	2,542	-0.55%
2023/07/11	0	123.00	0	0.00	122.50	0	2,508	0.00%
2023/07/10	0	0.00	1	121.00	121.00	-1	2,499	-0.04%
2023/07/07	5	123.50	0.2	122.00	122.00	4.8	2,491	0.19%
2023/07/06	1	122.00	1	123.00	122.50	0	2,454	0.00%
2023/07/04	1.2	128.17	0	0.00	128.00	1.2	2,459	0.05%
2023/07/03	0	0.00	1.4	126.43	128.00	-1.4	2,539	-0.06%
2023/06/30	1	122.50	0	0.00	123.00	1	2,535	0.04%
2023/06/27	2	126.50	0.5	124.50	124.00	1.5	2,544	0.06%
2023/06/26	0	0.00	15	124.30	125.50	-15	2,531	-0.59%
2023/06/21	0.5	128.00	10	128.00	127.00	-9.5	2,538	-0.37%
2023/06/20	24	128.85	2.1	129.93	127.50	21.9	2,552	0.86%
2023/06/16	1.8	129.83	0	0.00	129.50	1.8	2,473	0.07%
2023/06/15	3	130.83	2.5	133.00	132.00	0.5	2,413	0.02%
2023/06/14	1.5	127.67	2	129.02	129.00	-0.5	2,247	-0.02%
2023/06/13	8	127.13	42	129.74	130.50	-34	2,137	-1.59%
2023/06/12	7	122.36	3	123.17	122.00	4	1,879	0.21%
2023/06/09	18.1	121.14	23	121.57	124.00	-4.9	1,805	-0.27%
2023/06/08	1	119.00	1	116.00	116.00	0	1,694	0.00%
2023/06/07	13	118.54	13	119.12	118.50	0	1,716	0.00%
2023/06/06	3	118.33	4	118.00	118.00	-1	1,725	-0.06%
2023/06/05	3	117.33	1	117.00	116.50	2	1,726	0.12%
2023/06/02	0	117.50	2	117.25	117.50	-2	1,738	-0.11%
2023/06/01	2	116.50	0	0.00	116.50	2	1,767	0.11%
2023/05/31	1	113.50	0	0.00	113.50	1	1,751	0.06%
2023/05/30	0	113.50	1	114.00	114.00	-1	1,761	-0.06%
2023/05/29	2	115.00	1	115.00	114.50	1	1,770	0.06%
2023/05/26	2	114.50	4.1	116.95	115.00	-2.1	1,786	-0.12%
2023/05/25	0	0.00	2	112.00	111.50	-2	1,724	-0.12%
2023/05/24	2	111.00	0	0.00	111.50	2	1,735	0.12%
2023/05/23	0	0.00	1.2	111.58	112.00	-1.2	1,748	-0.07%
2023/05/22	1	110.00	4	110.50	111.00	-3	1,760	-0.17%
2023/05/19	1	111.00	2	111.50	110.00	-1	1,766	-0.06%
2023/05/18	1	113.00	0	0.00	111.50	1	1,787	0.06%
2023/05/17	1	113.00	0	0.00	112.50	1	1,827	0.05%
2023/05/16	0	0.00	1	111.50	111.00	-1	1,822	-0.05%
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	0	0.00	6	110.00	110.50	-6	1,895	-0.32%
2023/05/09	2	109.00	0	0.00	110.00	2	1,912	0.10%
2023/05/08	2	111.00	0	0.00	111.00	2	1,943	0.10%
2023/05/05	1	110.50	0	0.00	110.50	1	1,979	0.05%
2023/05/03	0	0.00	0.1	110.00	109.00	-0.1	2,086	0.00%
2023/05/02	1	110.50	0.5	110.80	110.00	0.5	2,126	0.02%
2023/04/28	1	110.00	0	0.00	110.50	1	2,249	0.04%
2023/04/27	0.2	107.00	0	0.00	109.50	0.2	2,327	0.01%
2023/04/26	1.2	105.83	1	107.00	108.00	0.2	2,356	0.01%
2023/04/25	6.3	109.78	0	0.00	109.50	6.3	2,536	0.25%
2023/04/21	2	116.25	10.1	120.49	113.50	-8.1	2,801	-0.29%
2023/04/20	3	112.83	0	0.00	112.50	3	2,919	0.10%
2023/04/19	2	114.50	0	0.00	114.00	2	2,935	0.07%
2023/04/18	1	116.50	0	0.00	116.50	1	2,936	0.03%
2023/04/17	0	0.00	2	117.50	118.00	-2	2,952	-0.07%
2023/04/14	1	116.00	1	117.00	116.50	0	2,960	0.00%
2023/04/13	0	0.00	2	117.00	116.50	-2	2,975	-0.07%
2023/04/12	4	117.25	0	0.00	118.00	4	2,999	0.13%
2023/04/11	1	119.00	2.1	117.81	118.00	-1.1	3,017	-0.04%
2023/04/10	8	118.75	1	118.00	118.00	7	3,041	0.23%
2023/04/07	5	119.60	4.2	119.60	119.00	0.9	3,056	0.03%
2023/04/06	7	119.36	8.3	119.05	119.00	-1.3	3,093	-0.04%
2023/03/31	2	117.25	1	118.00	118.50	1	3,015	0.03%
2023/03/30	1	118.00	12	116.21	117.50	-11	3,007	-0.37%
2023/03/29	11	114.50	2	115.75	114.50	9	2,987	0.30%
2023/03/28	2	115.75	2	118.50	115.50	0	3,026	0.00%
2023/03/27	2	117.75	1	118.00	118.00	1	3,066	0.03%
2023/03/24	2	117.75	4	117.88	117.50	-2	3,090	-0.06%
2023/03/23	3	118.33	2.1	118.00	118.00	0.9	3,153	0.03%
2023/03/22	9	117.11	4	117.50	117.50	5	3,156	0.16%
2023/03/21	1	115.50	1	115.00	115.00	0	3,163	0.00%
2023/03/20	0.1	112.50	0	0.00	112.50	0.1	3,217	0.00%
2023/03/17	2	112.00	0	0.00	111.50	2	3,346	0.06%
2023/03/14	0	0.00	11	111.50	111.50	-11	4,411	-0.25%
2023/03/13	1.1	112.27	0	0.00	112.00	1.1	4,780	0.02%
2023/03/10	4.1	113.88	0	0.00	113.50	4.1	5,000	0.08%
2023/03/09	9.2	118.44	1	117.00	116.50	8.2	5,035	0.16%
2023/03/08	4	118.63	4	118.75	119.50	0	5,062	0.00%
2023/03/07	0	0.00	2	118.00	117.50	-2	5,042	-0.04%
2023/03/06	8	116.88	4	116.38	117.50	4	5,055	0.08%
2023/03/03	6	114.00	1	114.00	114.00	5	5,048	0.10%
2023/03/01	0	0.00	5	114.00	114.50	-5	5,122	-0.10%
2023/02/24	4	114.88	2	114.75	114.00	2	5,151	0.04%
2023/02/21	0	115.50	0	0.00	116.50	0	5,353	0.00%
2023/02/20	0.3	117.00	1	116.00	115.50	-0.8	5,685	-0.01%
2023/02/17	0	0.00	1	115.00	115.50	-1	6,023	-0.02%
2023/02/16	2	115.75	1	116.00	116.00	1	6,122	0.02%
2023/02/15	2.2	113.64	2	115.00	114.00	0.2	6,311	0.00%
2023/02/13	0	117.00	1	117.00	116.50	-1	6,400	-0.02%
2023/02/10	4	117.38	3	117.17	116.50	1	6,531	0.02%
2023/02/09	1	119.00	0	119.00	118.50	1	6,600	0.01%
2023/02/08	0	0.00	4	120.25	120.00	-4	6,648	-0.06%
2023/02/07	2	118.25	1	118.00	118.00	1	6,735	0.01%
2023/02/06	1	118.00	2	118.49	117.00	-1	6,744	-0.02%
2023/02/03	3	121.00	3	120.83	120.50	0	6,767	0.00%
2023/02/02	5	122.20	2	122.00	121.50	3	6,784	0.04%
2023/02/01	0	0.00	3.2	121.16	121.00	-3.2	6,831	-0.05%
2023/01/31	1	119.00	0	0.00	119.00	1	6,863	0.01%
2023/01/30	4	117.88	7.2	119.58	119.00	-3.2	6,880	-0.05%
2023/01/17	14	116.64	11	116.45	116.00	3	6,802	0.04%
2023/01/16	1	114.00	0	0.00	115.00	1	6,765	0.01%
2023/01/13	9	116.61	11	116.68	114.00	-2	6,758	-0.03%
2023/01/12	5	113.40	34	113.63	113.50	-29	6,587	-0.44%
2023/01/11	17.2	116.71	11.2	116.55	115.00	6	6,554	0.09%
2023/01/10	10.2	114.93	10.6	113.33	115.50	-0.4	6,386	-0.01%
2023/01/09	2	108.25	1	108.50	108.50	1	6,195	0.02%
2023/01/06	1	107.50	0	106.00	107.00	1	6,267	0.02%
2023/01/05	2.3	106.87	2.2	106.68	105.50	0.1	6,333	0.00%
2023/01/04	3	108.17	2.2	107.74	107.00	0.8	6,378	0.01%
2023/01/03	1	108.00	3	106.00	108.00	-2	6,445	-0.03%
2022/12/30	4.1	106.40	0	0.00	105.50	4.1	6,458	0.06%
2022/12/29	1	104.00	2	104.00	105.00	-1	6,481	-0.02%
2022/12/28	3.2	105.83	0	0.00	104.50	3.2	6,519	0.05%
2022/12/27	1	109.00	1	108.01	108.50	0	6,527	0.00%
2022/12/26	2	107.00	2	107.25	106.50	0	6,530	0.00%
2022/12/23	32.1	108.53	4	109.00	109.50	28.1	6,555	0.43%
2022/12/22	1	111.00	0.5	112.03	111.00	0.5	6,601	0.01%
2022/12/21	1	112.00	1.1	111.06	111.00	-0.1	6,649	0.00%
2022/12/20	2	112.24	2	112.25	110.50	0	6,711	0.00%
2022/12/19	4	114.50	4.2	113.92	114.00	-0.1	6,741	0.00%
2022/12/16	3.3	117.73	2.1	118.03	118.00	1.1	6,762	0.02%
2022/12/15	4.5	122.39	5.4	122.51	122.00	-0.9	6,774	-0.01%
2022/12/14	6.2	118.84	3	118.67	119.00	3.2	6,762	0.05%
2022/12/13	4	118.88	0	0.00	117.00	4	6,759	0.06%
2022/12/12	5	120.00	14	119.22	119.50	-9	6,763	-0.13%
2022/12/09	14.2	124.56	18.1	123.39	122.50	-3.9	6,803	-0.06%
2022/12/08	5	123.90	10.4	122.46	126.00	-5.4	6,708	-0.08%
2022/12/07	23.7	126.27	16.6	125.21	124.50	7.1	6,626	0.11%
2022/12/06	63.3	131.47	46	130.46	129.50	17.3	6,332	0.27%
2022/12/05	11	121.00	17.1	124.36	128.00	-6.1	5,752	-0.11%
2022/12/02	11.7	116.06	10.1	116.95	116.50	1.7	5,433	0.03%
2022/12/01	6	113.00	17	114.44	112.50	-11	5,276	-0.21%
2022/11/30	7	112.93	2	112.25	112.00	5	5,286	0.09%
2022/11/29	1	110.00	1	110.00	110.50	0	5,306	0.00%
2022/11/28	10	108.00	0.3	108.00	110.50	9.7	5,344	0.18%
2022/11/25	4	111.13	5	110.80	109.00	-1	5,373	-0.02%
2022/11/24	2	109.50	7.2	110.81	111.00	-5.2	5,387	-0.10%
2022/11/23	5	110.00	4.2	110.10	109.00	0.8	5,435	0.02%
2022/11/22	4	109.00	12	109.08	109.50	-8	5,487	-0.15%
2022/11/21	12.4	109.63	4.2	109.26	110.00	8.2	5,570	0.15%
2022/11/18	7.1	111.34	5.2	110.77	109.50	1.9	5,596	0.03%
2022/11/17	11.5	112.45	0	0.00	111.50	11.5	5,605	0.21%
2022/11/16	17.3	117.54	13.1	116.39	114.50	4.3	5,749	0.07%
2022/11/15	15.3	115.93	50.1	115.84	118.50	-34.8	5,903	-0.59%
2022/11/14	21.2	107.36	6	108.17	108.50	15.2	6,462	0.24%
2022/11/11	5	110.90	7	110.21	109.50	-2	6,767	-0.03%
2022/11/10	3	104.33	0	0.00	103.50	3	6,655	0.05%
2022/11/09	32	107.02	0	0.00	107.50	32	6,849	0.47%
2022/11/08	3	109.33	1	109.50	106.50	2	6,861	0.03%
2022/11/07	3	106.33	3.1	106.35	107.00	-0.1	6,859	0.00%
2022/11/04	5	104.70	4	102.50	103.00	1	6,958	0.01%
2022/11/03	8	105.69	18	106.14	105.50	-10	6,921	-0.14%
2022/11/02	0	0.00	1	104.00	104.00	-1	6,917	-0.01%
2022/11/01	2	101.75	2	103.25	103.50	0	6,991	0.00%
2022/10/31	0	0.00	1.1	100.11	102.00	-1.1	7,145	-0.01%
2022/10/28	14	101.29	7	98.86	98.80	7	7,196	0.10%
2022/10/27	4	104.76	8.2	105.55	104.50	-4.1	7,198	-0.06%
2022/10/26	1	97.80	1.1	99.61	98.00	-0.1	7,220	0.00%
2022/10/25	1	102.00	0	101.00	100.50	1	7,310	0.01%
2022/10/24	2	105.00	1.1	103.60	103.00	0.9	7,471	0.01%
2022/10/21	1	101.50	1	101.01	100.00	0	8,019	0.00%
2022/10/20	3	102.01	3	102.50	102.00	0	8,357	0.00%
2022/10/19	2	105.75	1	104.52	104.50	1	8,454	0.01%
2022/10/18	4	105.74	4	104.87	105.00	0	8,568	0.00%
2022/10/17	4	102.75	1.1	104.26	105.50	2.9	8,650	0.03%
2022/10/14	4.2	109.05	3	109.33	106.50	1.2	8,812	0.01%
2022/10/13	6	108.09	7	105.57	105.00	-1	9,193	-0.01%
2022/10/12	2.1	109.82	2	111.50	110.00	0.1	9,298	0.00%
2022/10/11	4	112.25	6.1	112.68	111.00	-2.1	9,819	-0.02%
2022/10/07	1	119.49	1	118.00	118.00	0	10,117	0.00%
2022/10/06	1	118.02	1.1	120.03	120.00	0	10,280	0.00%
2022/10/05	2	124.75	1.3	122.58	120.50	0.7	10,373	0.01%
2022/10/04	4.1	124.03	6	123.83	122.50	-1.9	10,402	-0.02%
2022/10/03	1.2	120.00	1	122.00	122.00	0.2	10,570	0.00%
2022/09/30	2	116.75	4	118.25	121.00	-2	10,800	-0.02%
2022/09/29	7	121.43	3	119.33	120.00	4	11,111	0.04%
2022/09/28	7.1	123.86	10	123.65	121.50	-2.9	11,444	-0.03%
2022/09/27	2	128.00	4	128.00	129.50	-2	11,691	-0.02%
2022/09/26	10	126.85	7.1	128.64	125.50	2.9	11,933	0.02%
2022/09/23	12	131.25	2	131.26	131.50	10	12,194	0.08%
2022/09/22	3	135.00	1.2	136.02	137.00	1.8	12,357	0.01%
2022/09/21	13.1	135.14	12	136.04	136.00	1.1	12,683	0.01%
2022/09/19	1	137.50	0	0.00	138.50	1	13,414	0.01%
2022/09/16	17	138.09	12	137.58	139.00	5	13,909	0.04%
2022/09/15	4	145.00	2.1	144.01	143.50	2	14,291	0.01%
2022/09/14	3	143.18	1.1	144.56	147.50	2	14,827	0.01%
2022/09/13	1	149.49	1.1	150.93	147.00	-0.1	15,438	0.00%
2022/09/12	0	0.00	0	151.00	148.50	0	15,804	0.00%
2022/09/08	7.2	146.78	1	145.51	145.50	6.2	16,185	0.04%
2022/09/07	4	143.63	1	144.01	146.00	3	16,577	0.02%
2022/09/06	13	149.42	4	149.13	147.00	9	16,835	0.05%
2022/09/05	6	151.60	2	152.50	151.00	4	17,215	0.02%
2022/09/02	3	156.00	3	157.01	158.50	0	17,592	0.00%
2022/09/01	2.6	154.07	0.2	157.00	154.00	2.4	18,264	0.01%
2022/08/31	0.2	159.00	3	157.83	159.00	-2.8	18,776	-0.01%
2022/08/30	13.1	158.39	1	158.50	158.00	12.1	19,327	0.06%
2022/08/29	8	155.94	2.1	154.69	158.00	5.9	19,447	0.03%
2022/08/26	4	158.63	2	157.01	156.50	2	19,644	0.01%
2022/08/25	0	158.50	11	156.59	156.00	-11	19,934	-0.06%
2022/08/24	6	155.33	4	155.50	155.50	2	20,559	0.01%
2022/08/23	16	156.22	12	156.75	156.50	4	20,692	0.02%
2022/08/22	23.3	161.21	14.1	162.34	156.00	9.2	21,150	0.04%
2022/08/19	43.2	174.45	65.5	177.57	169.50	-22.2	21,321	-0.10%
2022/08/18	19	159.84	16.2	164.13	166.50	2.8	21,158	0.01%
2022/08/17	16.2	156.36	0.1	156.50	156.00	16.1	20,986	0.08%
2022/08/16	1.1	158.03	6.1	160.08	157.50	-4.9	20,913	-0.02%
2022/08/15	3	154.83	5.1	154.60	155.00	-2.1	20,700	-0.01%
2022/08/12	10.1	155.62	3.1	153.71	153.50	7	20,653	0.03%
2022/08/11	4.1	155.52	3.2	156.78	157.00	0.9	20,567	0.00%
2022/08/10	1	150.00	3.1	150.68	151.00	-2.1	20,427	-0.01%
2022/08/09	2.1	150.29	15	150.87	152.00	-13	20,433	-0.06%
2022/08/08	2	153.50	1	154.00	153.50	1	20,395	0.00%
2022/08/05	10.3	157.61	7	155.36	153.50	3.3	20,376	0.02%
2022/08/04	13.2	149.65	4	151.63	153.00	9.2	20,254	0.05%
2022/08/03	2	150.25	1	150.00	151.50	1	20,271	0.00%
2022/08/02	3	150.86	1	150.02	153.00	2	20,262	0.01%
2022/08/01	4	152.63	4.2	153.26	152.50	-0.2	20,187	0.00%
2022/07/29	3.1	157.69	4	157.62	157.00	-1	20,124	0.00%
2022/07/28	32	158.18	29	156.88	155.50	3	20,179	0.02%
2022/07/27	9	158.89	6	159.67	157.50	3	19,639	0.02%
2022/07/26	1.1	159.07	4.2	159.02	160.00	-3.1	19,417	-0.02%
2022/07/25	6.1	158.66	10	159.15	160.50	-4	19,550	-0.02%
2022/07/22	2	157.50	2.2	157.50	157.00	-0.2	19,473	0.00%
2022/07/21	24.1	157.46	25.1	157.60	158.50	-0.9	19,390	0.00%
2022/07/20	12.1	157.08	18.3	157.03	155.50	-6.2	19,200	-0.03%
2022/07/19	6.4	148.69	8.3	148.79	149.50	-1.8	18,785	-0.01%
2022/07/18	40.1	149.42	54.2	148.89	148.50	-14.1	18,643	-0.08%
2022/07/15	40	141.28	29.3	140.96	145.50	10.7	18,082	0.06%
2022/07/14	10	132.30	14.4	130.53	132.50	-4.4	17,735	-0.02%
2022/07/13	5.6	132.82	4.5	131.49	128.50	1.1	17,598	0.01%
2022/07/12	1.8	128.43	1.3	132.46	127.50	0.5	17,525	0.00%
2022/07/11	5.4	137.13	5.2	136.22	133.00	0.2	17,610	0.00%
2022/07/08	10.2	137.03	10	135.16	134.50	0.1	17,815	0.00%
2022/07/07	25.1	132.47	27.1	134.12	135.00	-2	17,719	-0.01%
2022/07/06	30.4	135.71	18	134.56	132.50	12.4	17,431	0.07%
2022/07/05	17	144.62	20	143.93	142.50	-3	17,132	-0.02%
2022/07/04	66	141.43	63.6	141.18	141.50	2.4	16,904	0.01%
2022/07/01	16.1	140.97	22.1	140.84	137.00	-6	16,782	-0.04%
2022/06/30	9.2	146.68	3.1	145.65	146.00	6.1	16,742	0.04%
2022/06/29	25	152.54	24	153.52	153.50	1	16,684	0.01%
2022/06/28	22.1	157.79	20.1	159.17	157.00	2.1	16,432	0.01%
2022/06/27	17	157.18	22.2	159.29	160.00	-5.2	16,334	-0.03%
2022/06/24	37.3	154.54	32.2	151.61	152.00	5.1	15,975	0.03%
2022/06/23	42.2	157.70	34	156.81	158.50	8.2	15,563	0.05%
2022/06/22	33.4	163.72	15.1	161.97	156.50	18.2	15,405	0.12%
2022/06/21	19.1	168.40	35.3	169.34	173.50	-16.3	15,188	-0.11%
2022/06/20	16.1	160.28	14.1	158.95	158.00	2	15,214	0.01%
2022/06/17	25.2	158.77	31.1	159.62	161.50	-5.8	14,910	-0.04%
2022/06/16	38.1	163.26	28	159.23	155.00	10.1	14,614	0.07%
2022/06/15	13.1	162.96	13	161.35	159.00	0.1	14,474	0.00%
2022/06/14	21	164.12	22.1	165.87	167.50	-1.1	14,691	-0.01%
2022/06/13	10.2	166.52	10	166.35	165.50	0.2	14,454	0.00%
2022/06/10	25.1	167.28	33.5	167.24	168.50	-8.4	14,155	-0.06%
2022/06/09	20.1	159.30	24	162.02	164.50	-4	13,668	-0.03%
2022/06/08	24	154.08	41.1	155.05	156.50	-17.1	13,328	-0.13%
2022/06/07	18.1	146.11	2.1	146.83	147.00	16	12,870	0.12%
2022/06/06	11.1	148.77	7	147.21	147.00	4.1	12,717	0.03%
2022/06/02	12	156.33	6	153.17	152.00	6	12,513	0.05%
2022/06/01	39	163.97	40	164.74	165.00	-1	12,187	-0.01%
2022/05/31	12	157.17	16	157.56	156.50	-4	11,556	-0.03%
2022/05/30	45	155.77	40	156.43	156.50	5	11,610	0.04%
2022/05/27	37	146.36	52.2	147.40	152.50	-15.2	11,510	-0.13%
2022/05/26	52.2	141.59	65	141.61	139.00	-12.9	11,016	-0.12%
2022/05/25	8	134.69	13	134.69	136.50	-5	10,389	-0.05%
2022/05/24	2	129.00	2	129.50	127.50	0	10,226	0.00%
2022/05/23	0	0.00	2.1	130.64	130.00	-2.1	10,234	-0.02%
2022/05/20	1	128.00	1.1	128.00	128.00	-0.1	10,258	0.00%
2022/05/19	3	128.17	1	128.50	130.00	2	10,290	0.02%
2022/05/18	5	130.50	1	129.50	129.00	4	10,509	0.04%
2022/05/17	1	128.00	0	0.00	131.50	1	11,050	0.01%
2022/05/16	0.2	131.50	0	0.00	129.50	0.2	11,139	0.00%
2022/05/13	2	131.00	5	130.80	130.50	-3	11,084	-0.03%
2022/05/12	5	129.10	5	127.90	126.00	0	11,033	0.00%
2022/05/11	5	130.10	6	130.17	130.50	-1	10,955	-0.01%
2022/05/10	4	126.38	10	127.45	128.50	-6	10,868	-0.06%
2022/05/09	4	123.25	0	0.00	122.50	4	10,857	0.04%
2022/05/06	4	124.87	0	0.00	127.00	4	10,826	0.04%
2022/05/05	7	133.29	3	132.00	129.00	4	10,808	0.04%
2022/05/03	4	131.25	4	131.38	130.50	0	10,533	0.00%
2022/04/29	4	130.25	8	131.81	129.50	-4	10,430	-0.04%
2022/04/28	1	125.50	1	126.50	122.00	0	10,221	0.00%
2022/04/27	1	118.00	0	0.00	123.00	1	10,181	0.01%
2022/04/26	0	0.00	1	122.00	123.00	-1	10,165	-0.01%
2022/04/25	5	120.10	2	121.00	121.00	3	10,151	0.03%
2022/04/22	2	124.25	0	0.00	126.50	2	10,189	0.02%
2022/04/21	1	127.49	1	127.00	127.00	0	10,365	0.00%
2022/04/20	1	126.50	2	127.25	126.00	-1	10,455	-0.01%
2022/04/19	2	127.25	2	127.75	127.00	0	10,748	0.00%
2022/04/18	2	129.50	2	130.25	128.00	0	10,787	0.00%
2022/04/15	3	130.50	1	131.00	129.00	2	10,867	0.02%
2022/04/14	20	135.13	23.5	134.55	136.50	-3.5	10,851	-0.03%
2022/04/13	3	128.50	6	130.34	131.50	-3	10,840	-0.03%
2022/04/12	4	126.11	4	123.38	124.00	0	10,949	0.00%
2022/04/11	2	128.50	0	127.00	126.00	2	11,079	0.02%
2022/04/08	3	131.83	7.2	132.14	130.50	-4.2	11,335	-0.04%
2022/04/07	9	131.78	5.1	130.25	128.50	3.9	12,489	0.03%
2022/04/06	8.1	134.30	8	134.06	133.00	0.1	13,046	0.00%
2022/04/01	4	129.50	3	130.17	131.00	1	13,093	0.01%
2022/03/31	4	130.38	4	129.75	127.00	0	13,150	0.00%
2022/03/30	20	130.35	8	131.00	128.50	12	13,116	0.09%
2022/03/29	7	125.00	7	125.29	126.50	0	12,990	0.00%
2022/03/28	9	122.56	7	123.79	125.00	2	12,869	0.02%
2022/03/25	35.1	128.75	15	127.03	126.50	20.1	12,746	0.16%
2022/03/24	31.1	133.80	27	133.69	136.50	4.1	12,427	0.03%
2022/03/23	19	131.34	27	133.30	133.00	-8	12,120	-0.07%
2022/03/22	2	125.00	2	124.00	124.50	0	11,520	0.00%
2022/03/21	14	123.29	1	122.50	122.50	13	11,590	0.11%
2022/03/18	15	125.70	10	126.90	126.50	5	11,758	0.04%
2022/03/17	6	125.75	22	125.61	129.00	-16	11,634	-0.14%
2022/03/16	12	118.04	9	118.72	117.50	3	11,082	0.03%
2022/03/15	10	118.55	6.2	119.15	118.00	3.8	10,879	0.03%
2022/03/14	12	119.50	5	119.20	119.00	7	10,760	0.07%
2022/03/11	4.2	118.07	6	118.75	120.50	-1.8	10,544	-0.02%
2022/03/10	5	117.40	6	117.75	119.50	-1	10,381	-0.01%
2022/03/09	5	109.00	2	109.75	109.00	3	10,312	0.03%
2022/03/08	14	109.43	8	111.13	108.00	6	10,292	0.06%
2022/03/07	5	110.50	1.1	110.50	110.00	3.9	10,217	0.04%
2022/03/04	10	115.65	4	116.38	114.50	6	10,165	0.06%
2022/03/03	5.1	119.95	22	118.09	117.50	-16.9	10,131	-0.17%
2022/03/02	47	117.88	47	118.27	119.00	0	9,904	0.00%
2022/03/01	1	116.00	8	116.44	116.50	-7	9,357	-0.07%
2022/02/25	2	109.50	2	110.50	106.00	0	9,276	0.00%
2022/02/24	1	108.00	2.5	109.91	107.50	-1.5	9,192	-0.02%
2022/02/23	15	109.00	1	108.50	110.00	14	9,169	0.15%
2022/02/22	5	108.00	6.5	107.50	108.50	-1.5	9,219	-0.02%
2022/02/21	15	112.17	17	113.09	112.00	-2	9,299	-0.02%
2022/02/18	14	116.21	24	115.25	116.50	-10	9,358	-0.11%
2022/02/17	37	115.70	41.1	115.21	114.50	-4.1	9,193	-0.04%
2022/02/16	2	110.50	5.1	109.41	110.50	-3.1	8,709	-0.04%
2022/02/15	0	0.00	1	102.00	100.50	-1	8,620	-0.01%
2022/02/14	2	98.85	0	0.00	98.20	2	8,615	0.02%
2022/02/11	10	101.50	4	102.00	101.50	6	8,628	0.07%
2022/02/09	2	104.50	3.1	103.69	104.00	-1.1	8,699	-0.01%
2022/02/08	1	101.00	0	0.00	101.00	1	8,774	0.01%
2022/02/07	3	99.23	0	0.00	101.00	3	8,836	0.03%
2022/01/26	4	98.00	3.5	98.56	97.50	0.5	8,818	0.01%
2022/01/25	4.1	98.76	10	98.56	97.50	-5.9	8,976	-0.07%
2022/01/24	5	99.34	4	99.60	100.00	1	9,049	0.01%
2022/01/21	11.5	101.43	2	102.00	100.50	9.5	9,032	0.11%
2022/01/20	6	104.17	5	104.10	103.50	1	9,017	0.01%
2022/01/18	7	106.93	2	106.00	105.00	5	9,003	0.06%
2022/01/17	0.1	106.50	1.1	106.50	107.00	-1	8,986	-0.01%
2022/01/14	22.1	107.30	15	107.23	106.00	7.1	8,905	0.08%
2022/01/13	1	107.50	2.1	109.71	107.00	-1.1	8,728	-0.01%
2022/01/12	13.1	112.97	8	112.75	113.00	5.1	8,614	0.06%
2022/01/11	1	107.50	8	108.00	109.50	-7	8,288	-0.08%
2022/01/10	6	111.17	5	110.90	109.50	1	8,197	0.01%
2022/01/07	7	108.29	5	108.90	108.50	2	8,062	0.02%
2022/01/06	23	113.61	19	112.58	113.00	4	7,903	0.05%
2022/01/05	9.1	112.17	10	112.65	111.00	-1	7,499	-0.01%
2022/01/04	3	115.00	10	115.40	117.50	-7	7,220	-0.10%
2022/01/03	8.6	119.69	12	119.13	115.00	-3.5	6,971	-0.05%
2021/12/30	62	122.09	51	122.53	121.00	11	6,606	0.17%
2021/12/29	28	110.71	29	112.88	117.50	-1	5,374	-0.02%
2021/12/28	74.1	103.44	104	103.43	107.00	-30	4,631	-0.65%	大賣/
2021/12/27	8	98.91	18	98.04	97.60	-10	4,301	-0.23%
2021/12/24	7	94.63	3	94.67	94.70	4	4,089	0.10%
2021/12/23	4.1	93.83	8.2	93.58	95.20	-4.1	4,008	-0.10%
2021/12/22	0	0.00	1	91.60	90.60	-1	3,909	-0.03%
2021/12/21	1	89.30	3	90.00	91.60	-2	3,918	-0.05%
2021/12/20	7	89.49	0	0.00	89.10	7	3,924	0.18%
2021/12/17	4	89.28	3	90.17	89.00	1	3,952	0.03%
2021/12/16	5	92.04	5	92.70	91.30	0	4,028	0.00%
2021/12/15	15	93.03	9	94.01	91.70	6	4,022	0.15%
2021/12/14	34	99.52	24	97.58	98.50	10	4,015	0.25%
2021/12/13	2.3	92.74	15.5	93.42	99.10	-13.2	3,715	-0.35%
2021/12/10	2.1	90.14	1	90.20	90.10	1.1	3,533	0.03%
2021/12/09	1.2	89.68	2	90.30	90.20	-0.8	3,520	-0.02%
2021/12/08	1	90.10	8	90.66	89.50	-7	3,497	-0.20%
2021/12/07	3	88.33	0	0.00	87.80	3	3,439	0.09%
2021/12/06	6	90.28	7	91.29	89.50	-1	3,410	-0.03%
2021/12/03	10	89.87	16	90.48	89.60	-6	3,342	-0.18%
2021/12/02	8.1	88.64	3	89.70	88.70	5.1	3,262	0.15%
2021/12/01	4.1	87.49	2	88.60	88.50	2.1	3,258	0.06%
2021/11/30	3	89.23	10.2	88.85	88.10	-7.2	3,278	-0.22%
2021/11/29	9	86.08	2	86.90	86.30	7	3,343	0.21%
2021/11/26	6	89.15	9.7	89.85	87.50	-3.7	3,310	-0.11%
2021/11/25	13	90.12	3	90.10	89.00	10	3,250	0.31%
2021/11/24	8.4	87.24	11.2	89.07	91.70	-2.8	3,232	-0.09%
2021/11/23	1	86.40	2	86.75	86.90	-1	3,225	-0.03%
2021/11/22	10	88.62	2.2	87.73	87.70	7.9	3,343	0.23%
2021/11/19	1.3	90.69	7	90.86	91.00	-5.7	3,311	-0.17%
2021/11/18	16.1	91.13	14	91.10	88.80	2.1	3,220	0.07%
2021/11/17	17.3	89.05	16.3	89.80	90.50	1	3,066	0.03%
2021/11/16	1	85.50	1	87.00	89.60	0	2,926	0.00%
2021/11/15	6	87.08	16	86.21	88.00	-10	2,818	-0.35%
2021/11/12	14	84.20	3	83.93	83.20	11	2,711	0.41%
2021/11/11	1	83.50	5.7	82.94	83.30	-4.7	2,670	-0.17%
2021/11/10	1.2	82.68	0.4	84.55	83.50	0.8	2,646	0.03%
2021/11/09	17	84.15	19	84.60	85.00	-2	2,599	-0.08%
2021/11/08	34	85.09	31	84.40	84.10	3	2,556	0.12%
2021/11/05	6.2	84.69	15.2	85.09	86.20	-9	2,471	-0.36%
2021/11/04	11	82.47	8	82.99	82.50	3	2,307	0.13%
2021/11/03	3	79.10	5	79.74	79.60	-2	2,218	-0.09%
2021/11/02	6.7	81.58	11	80.41	79.00	-4.3	2,168	-0.20%
2021/11/01	1.3	77.03	4	78.25	79.20	-2.7	1,991	-0.14%
2021/10/29	3	74.43	5	75.32	75.60	-2	1,882	-0.11%
2021/10/28	1	74.60	5	74.44	75.10	-4	1,848	-0.22%
2021/10/27	2	74.00	1.5	74.62	73.00	0.5	1,809	0.03%
2021/10/26	1.5	73.99	3	73.73	74.00	-1.5	1,772	-0.08%
2021/10/25	3	72.83	2	73.60	72.20	1	1,720	0.06%
2021/10/22	0	0.00	1	72.60	72.60	-1	1,715	-0.06%
2021/10/21	3	72.53	2	72.50	71.90	1	1,699	0.06%
2021/10/20	1	71.10	1	71.50	71.10	0	1,659	0.00%
2021/10/18	1	70.10	1	70.70	70.10	0	1,664	0.00%
2021/10/15	2	69.05	9	68.99	69.50	-7	1,650	-0.42%
2021/10/14	1	66.10	1	66.50	67.20	0	1,630	0.00%
2021/10/13	1	66.70	0	0.00	66.50	1	1,623	0.06%
2021/10/12	0	0.00	1	66.50	67.00	-1	1,622	-0.06%
2021/10/08	5	67.94	1	69.10	67.70	4	1,620	0.25%
2021/10/07	1	68.70	3	68.90	68.60	-2	1,632	-0.12%
2021/10/06	5	68.02	0	0.00	67.20	5	1,657	0.30%
2021/10/05	2	66.15	0	0.00	69.10	2	1,661	0.12%
2021/10/04	8	68.39	2	67.30	67.20	6	1,644	0.36%
2021/10/01	6	69.98	1	72.00	69.40	5	1,626	0.31%
2021/09/30	0	0.00	12	71.76	72.10	-12	1,597	-0.75%
2021/09/29	17	71.84	18	72.35	71.10	-1	1,586	-0.06%
2021/09/28	7	71.70	7	71.84	72.80	0	1,546	0.00%
2021/09/27	3	71.97	2	72.50	71.40	1	1,519	0.07%
2021/09/24	6	72.03	4	72.16	72.80	2	1,489	0.13%
2021/09/23	7	72.83	10	73.15	72.90	-3	1,435	-0.21%
2021/09/22	9	70.36	4	70.35	70.10	5	1,308	0.38%
2021/09/17	6	71.82	14	70.69	72.80	-8	1,241	-0.64%
2021/09/16	1	69.00	0	0.00	70.80	1	1,079	0.09%
2021/09/15	1	67.90	1.3	67.92	67.50	-0.3	1,055	-0.03%
2021/09/14	1	68.60	0	0.00	68.70	1	1,048	0.10%
2021/09/13	1	68.80	1.1	69.44	68.70	-0.1	1,044	-0.01%
2021/09/10	2	67.85	5	68.50	68.50	-3	1,038	-0.29%
2021/09/09	4	67.90	0.1	68.40	68.00	3.9	1,039	0.37%
2021/09/08	2	68.35	0.5	68.41	67.60	1.5	1,034	0.14%
2021/09/07	4	69.13	3	70.07	68.80	1	1,022	0.10%
2021/09/06	3	71.60	4	70.30	70.00	-1	1,009	-0.10%
2021/09/03	6	72.67	10.1	72.75	72.30	-4.1	972	-0.42%
2021/09/02	15	72.85	8	73.01	73.90	7	928	0.75%
2021/09/01	6	71.02	6	71.33	71.30	0	821	0.00%
2021/08/31	2	71.10	6	70.68	70.80	-4	806	-0.50%
2021/08/30	15.2	71.05	15.2	71.74	70.90	0	796	0.00%
2021/08/27	20	70.76	11	71.37	70.20	9	736	1.22%
2021/08/26	4	69.98	4	70.10	70.90	0	650	0.00%
2021/08/25	2.3	64.50	0	0.00	67.80	2.3	496	0.46%
2021/08/23	0	0.00	5	64.00	64.30	-5	477	-1.05%
2021/08/19	1	63.50	0	0.00	63.40	1	476	0.21%
2021/08/17	0.4	65.10	0	0.00	63.80	0.4	473	0.07%
2021/08/13	5	65.70	5	65.80	65.70	0	468	0.00%
2021/08/12	0	0.00	5	66.80	66.40	-5	468	-1.07%
2021/08/10	0.4	65.91	0	0.00	65.80	0.4	474	0.07%
2021/08/09	2	67.10	0	0.00	66.70	2	486	0.41%
2021/08/04	1	68.30	2	69.30	69.30	-1	520	-0.19%
2021/08/02	0	0.00	57	66.44	68.50	-57	537	-10.60%
2021/07/30	0	0.00	43	65.15	64.50	-43	524	-8.20%
2021/07/28	6	65.70	3	65.83	65.30	3	536	0.56%
2021/07/27	103	69.67	5	69.40	69.40	98	538	18.19%	大買/
2021/07/23	1	71.50	1	72.30	69.90	0	552	0.00%
2021/07/22	4	69.68	0	0.00	70.60	4	550	0.73%
2021/07/19	0	0.00	1	70.30	70.10	-1	555	-0.18%
2021/07/15	1	70.50	0	0.00	70.40	1	607	0.16%
2021/07/14	40	72.79	34	70.65	70.80	6	663	0.90%
2021/07/13	2	71.50	8	70.88	71.50	-6	726	-0.83%
2021/07/12	0	0.00	1	69.20	69.30	-1	741	-0.13%
2021/07/05	1	67.20	1	67.30	67.30	0	831	0.00%
2021/07/02	1	66.80	0	0.00	66.90	1	875	0.11%
2021/06/23	0	0.00	3	66.27	66.90	-3	969	-0.31%
2021/06/21	0	0.00	1	65.60	65.60	-1	976	-0.10%
2021/06/15	1	66.80	0	0.00	66.70	1	996	0.10%
2021/06/10	2	65.55	0	0.00	65.60	2	998	0.20%
2021/06/07	1	64.20	0	0.00	65.00	1	1,027	0.10%
2021/05/31	1	64.30	2	64.50	64.50	-1	1,173	-0.09%
2021/05/28	0	0.00	1	63.90	64.20	-1	1,217	-0.08%
2021/05/27	1	63.30	0	0.00	63.40	1	1,223	0.08%
2021/05/25	1	64.00	0	0.00	63.70	1	1,250	0.08%
2021/05/19	1	61.80	0	0.00	61.80	1	1,291	0.08%
2021/05/18	3	61.40	1	62.00	62.40	2	1,293	0.15%
2021/05/17	1	58.30	1	60.00	58.50	0	1,291	0.00%
2021/05/12	1	60.80	0.3	63.17	61.90	0.7	1,266	0.05%
2021/05/11	4	65.93	0	0.00	65.50	4	1,246	0.32%
2021/05/10	1	68.30	1	68.50	68.20	0	1,234	0.00%
2021/05/07	1	68.20	1	68.60	68.80	0	1,244	0.00%
2021/05/06	2	67.65	1	68.10	68.10	1	1,244	0.08%
2021/05/05	2	68.90	3.6	68.90	68.50	-1.6	1,245	-0.13%
2021/05/04	4	69.20	1	69.44	69.40	3	1,245	0.24%
2021/05/03	4	70.95	1.7	71.46	70.80	2.3	1,231	0.19%
2021/04/29	3	73.27	0	0.00	72.50	3	1,224	0.24%
2021/04/28	3	74.10	0	0.00	74.40	3	1,217	0.25%
2021/04/27	2	74.20	0	0.00	74.10	2	1,232	0.16%
2021/04/26	12	75.22	1	75.10	75.00	11	1,244	0.88%
2021/04/22	1.4	75.93	1.5	76.10	74.90	-0.1	1,289	-0.01%
2021/04/21	0	0.00	1	78.30	78.30	-1	1,282	-0.08%
2021/04/20	4	79.78	2.1	78.55	77.40	1.9	1,378	0.14%
2021/04/19	0.3	79.20	0	0.00	78.50	0.3	1,378	0.02%
2021/04/16	0.1	75.00	1	75.20	75.20	-0.9	1,368	-0.06%
2021/04/15	1	73.60	2	73.05	73.70	-1	1,331	-0.08%
2021/04/14	1	71.80	0	0.00	71.50	1	1,326	0.08%
2021/04/13	1	73.20	1	72.60	72.60	0	1,332	0.00%
2021/04/12	0	0.00	1	74.50	74.00	-1	1,322	-0.08%
2021/04/09	2	74.50	1	73.03	73.00	1	1,302	0.07%
2021/04/08	3.2	75.27	3	74.17	74.80	0.2	1,279	0.02%
2021/04/07	1	71.40	1	72.70	71.50	0	1,240	0.00%
2021/04/01	1	71.30	1	71.60	72.10	0	1,212	0.00%
2021/03/31	0.2	71.80	0	0.00	71.60	0.2	1,212	0.02%
2021/03/24	0	0.00	1.1	70.03	70.00	-1.1	1,499	-0.08%
2021/03/22	1	68.80	0.1	69.28	69.00	0.9	1,565	0.06%
2021/03/16	0	0.00	2	70.25	70.30	-2	1,650	-0.12%
2021/03/15	1	69.60	4	69.88	70.00	-3	1,669	-0.18%
2021/03/11	3	70.07	1	70.20	70.20	2	1,755	0.11%
2021/03/09	3	71.70	0.1	70.50	71.30	2.9	1,815	0.16%
2021/03/08	0	0.00	7	72.60	71.90	-7	1,799	-0.39%
2021/03/05	2	71.00	10	71.20	71.80	-8	1,775	-0.45%
2021/03/04	10	71.54	28	71.93	71.40	-18	1,759	-1.02%
2021/03/03	0	0.00	7	69.61	69.80	-7	1,697	-0.41%
2021/03/02	2	68.30	4	68.55	67.90	-2	1,651	-0.12%
2021/02/26	0	0.00	2	69.30	69.00	-2	1,643	-0.12%
2021/02/25	0	0.00	3.1	69.12	69.40	-3.1	1,633	-0.19%
2021/02/23	1	67.90	1.5	68.76	69.10	-0.5	1,598	-0.03%
2021/02/22	0.1	68.40	0	0.00	68.60	0.1	1,587	0.01%
2021/02/18	1	66.10	1	66.60	67.00	0	1,572	0.00%
2021/02/01	1	63.20	1	63.90	64.20	0	1,557	0.00%
2021/01/29	0	0.00	1	64.00	64.20	-1	1,551	-0.06%
2021/01/28	1	66.40	1	66.90	66.20	0	1,537	0.00%
2021/01/27	2	68.20	5	67.58	67.30	-3	1,533	-0.20%
2021/01/26	1	66.50	1	67.20	66.90	0	1,524	0.00%
2021/01/25	1.1	66.14	3	66.50	66.50	-1.9	1,518	-0.12%
2021/01/22	1.4	66.43	1	66.90	66.90	0.4	1,511	0.03%
2021/01/20	2	66.50	0	0.00	66.30	2	1,493	0.13%
2021/01/18	3	69.43	2	69.35	69.00	1	1,452	0.07%
2021/01/15	1	71.50	9	70.80	71.10	-8	1,429	-0.56%
2021/01/14	4	70.73	3	71.67	72.40	1	1,403	0.07%
2021/01/13	25	70.93	27	71.22	71.60	-2	1,372	-0.15%
2021/01/12	0	0.00	2	69.45	68.60	-2	1,256	-0.16%
2021/01/11	1	68.30	0	0.00	69.70	1	1,198	0.08%
2021/01/07	1	65.40	1	65.40	65.40	0	1,110	0.00%
2021/01/05	0	0.00	1	66.10	66.50	-1	1,074	-0.09%
2021/01/04	1	66.40	1	66.40	66.70	0	1,062	0.00%
2020/12/31	0	0.00	1	65.90	66.40	-1	1,049	-0.10%
2020/12/30	0.1	67.00	1	65.90	66.20	-1	1,038	-0.09%
2020/12/29	2	65.40	0	0.00	65.10	2	1,029	0.19%
2020/12/28	15	65.36	1	65.20	65.20	14	1,019	1.37%
2020/12/25	1	66.20	0	0.00	66.00	1	1,000	0.10%
2020/12/23	3	66.40	1	67.20	66.40	2	938	0.21%
2020/12/22	6	67.55	2.3	67.78	65.90	3.7	895	0.41%
2020/12/21	1	66.90	1	67.20	66.50	0	793	0.00%
2020/12/18	2	65.90	1	66.70	66.80	1	737	0.14%
2020/12/17	0.1	66.10	0	0.00	64.90	0.1	660	0.01%
2020/12/16	0	0.00	1	65.00	66.10	-1	635	-0.16%
2020/12/14	1	64.30	0	0.00	65.10	1	581	0.17%
2020/12/09	1	64.30	0	0.00	65.00	1	473	0.21%
2020/12/08	0.2	66.00	1	65.30	65.00	-0.8	451	-0.19%
2020/12/04	0	0.00	9	63.80	63.80	-9	349	-2.57%
2020/12/03	0	0.00	2	64.10	63.60	-2	328	-0.61%
2020/12/02	0	0.00	1	62.60	62.10	-1	266	-0.38%
2020/11/30	0.2	62.00	0	0.00	61.70	0.2	250	0.06%
2020/11/25	1	60.50	0	0.00	60.20	1	239	0.42%
2020/11/24	2	60.70	0	0.00	60.30	2	239	0.84%
2020/11/10	1	59.30	0	0.00	59.10	1	255	0.39%
2020/11/06	2	58.40	0	0.00	58.20	2	256	0.78%
2020/11/05	1	58.00	0	0.00	57.90	1	260	0.38%
2020/11/03	1	58.60	0	0.00	58.40	1	267	0.37%
2020/10/23	1	59.80	0	0.00	60.00	1	295	0.34%
2020/10/21	2	59.90	0	0.00	59.90	2	341	0.59%
2020/10/08	2	61.00	0	0.00	60.90	2	460	0.43%
2020/09/25	1	59.80	0	0.00	59.40	1	766	0.13%
2020/09/18	0	0.00	1	63.50	63.40	-1	823	-0.12%
2020/09/17	0	0.00	2	63.10	62.90	-2	827	-0.24%
2020/09/15	0	0.00	1	62.90	62.60	-1	833	-0.12%
2020/09/11	0	0.00	1	62.30	62.30	-1	840	-0.12%
2020/09/10	0	0.00	1	63.20	62.60	-1	839	-0.12%
2020/09/08	0	0.00	5	63.00	63.00	-5	842	-0.59%
2020/09/07	0	0.00	2	62.80	62.60	-2	845	-0.24%
2020/09/04	0	0.00	1	62.70	62.60	-1	850	-0.12%
2020/08/31	0	0.00	1	63.80	64.00	-1	860	-0.12%
2020/08/28	0	0.00	1.5	62.83	62.70	-1.5	858	-0.17%
2020/08/25	1	62.50	0	0.00	62.80	1	868	0.12%
2020/08/21	3	61.30	1	61.70	61.90	2	867	0.23%
2020/08/20	5	60.78	0	0.00	60.80	5	867	0.58%
2020/08/18	2	63.65	0	0.00	63.60	2	853	0.23%
2020/08/06	6	64.52	0	0.00	64.20	6	853	0.70%
2020/08/05	2	64.90	1	64.80	64.60	1	846	0.12%
2020/08/04	2	65.10	0	0.00	64.80	2	847	0.24%
2020/08/03	3	65.27	0	0.00	65.10	3	844	0.36%
2020/07/31	0	0.00	1	65.70	65.80	-1	845	-0.12%
2020/07/30	2	65.00	0	0.00	65.30	2	848	0.24%
2020/07/29	1	64.40	0	0.00	64.40	1	852	0.12%
2020/07/28	2	66.00	1	67.40	64.30	1	853	0.12%
2020/07/27	1	66.80	0	0.00	66.00	1	829	0.12%
2020/07/24	1	65.20	111	66.00	65.30	-110	810	-13.57%	大賣/鉅額交易
2020/07/23	110	67.08	0	0.00	66.50	110	797	13.80%	大買/鉅額交易
2020/07/22	0	0.00	6	67.00	67.00	-6	786	-0.76%
2020/07/21	1	65.60	0	0.00	65.80	1	768	0.13%
2020/07/17	0	0.00	6	65.95	65.70	-6	750	-0.80%
2020/07/16	3	66.40	0	0.00	65.50	3	743	0.40%
2020/07/15	5	68.52	2	66.45	66.00	3	731	0.41%
2020/07/14	3	69.37	0	0.00	67.80	3	719	0.42%
2020/07/13	5	68.56	3	69.47	70.30	2	680	0.29%
2020/07/10	5	66.50	13	65.29	65.80	-8	590	-1.35%
2020/07/09	1	63.00	0	0.00	63.00	1	514	0.19%
2020/07/07	2	63.60	0	0.00	63.10	2	514	0.39%
2020/07/06	1	64.90	20	65.00	64.00	-19	516	-3.68%
2020/07/03	14	65.58	4	65.78	66.20	10	478	2.09%
2020/07/01	0	0.00	1	62.00	62.00	-1	420	-0.24%
2020/06/29	0	0.00	4	61.40	61.30	-4	419	-0.95%
2020/06/24	1	61.60	1	62.50	61.80	0	421	0.00%
2020/06/18	2	60.50	0	0.00	60.50	2	430	0.46%
2020/06/12	0	0.00	5	59.28	60.10	-5	452	-1.11%
2020/06/04	1	60.80	0	0.00	60.80	1	495	0.20%
2020/06/03	0	0.00	1	61.00	61.10	-1	505	-0.20%
2020/05/29	2	60.80	1	60.80	60.90	1	501	0.20%
2020/05/27	1	60.70	0	0.00	60.50	1	505	0.20%
2020/05/26	2	61.00	0	0.00	61.00	2	508	0.39%
2020/05/25	1	60.40	0	0.00	60.60	1	503	0.20%
2020/05/21	1	60.10	0	0.00	60.40	1	506	0.20%
2020/05/14	0	0.00	2	60.30	60.10	-2	495	-0.40%
2020/05/13	0	0.00	10	59.37	60.30	-10	491	-2.04%
2020/05/11	5	61.12	3	60.93	61.00	2	494	0.40%
2020/05/08	1	59.40	0	0.00	59.70	1	485	0.21%
2020/05/07	1	59.10	0	0.00	59.30	1	485	0.21%
2020/05/05	1	59.40	0.1	59.70	59.20	0.9	483	0.19%
2020/05/04	0	0.00	1	58.00	58.70	-1	476	-0.21%
2020/04/30	1	58.60	0	0.00	58.90	1	474	0.21%
2020/04/27	4	56.63	0	0.00	56.80	4	479	0.83%
2020/04/23	2	56.20	0	0.00	56.00	2	484	0.41%
2020/04/20	3	56.90	0	0.00	57.40	3	477	0.63%
2020/04/17	1	57.50	0	0.00	57.40	1	474	0.21%
2020/04/15	1	56.30	0	0.00	56.50	1	461	0.22%
2020/04/13	0	0.00	1	55.00	54.80	-1	467	-0.21%
2020/04/10	0	0.00	3	54.77	55.40	-3	467	-0.64%
2020/04/09	1	54.00	0	0.00	54.30	1	468	0.21%
2020/04/06	2	51.70	0	0.00	52.00	2	446	0.45%
2020/03/25	1	52.00	1	52.00	51.70	0	464	0.00%
2020/03/23	0.1	49.00	0	0.00	48.70	0.1	501	0.01%
2020/03/19	1	48.60	0	0.00	47.00	1	511	0.20%
2020/03/18	1	50.50	2	51.10	51.00	-1	518	-0.19%
2020/03/13	0	0.00	1	52.70	52.80	-1	547	-0.18%
2020/03/09	1	59.30	1	59.60	59.00	0	533	0.00%
2020/03/02	1	61.50	1	60.60	60.70	0	542	0.00%
2020/02/25	0	0.00	1	63.40	63.80	-1	551	-0.18%
2020/02/19	0	0.00	1	63.60	63.70	-1	553	-0.18%
2020/02/14	0	0.00	2	63.70	63.60	-2	576	-0.35%
2020/01/30	0	0.00	19	63.61	63.40	-19	710	-2.67%
2020/01/20	1	65.60	0	0.00	65.50	1	704	0.14%
2020/01/16	2	66.50	0	0.00	66.30	2	727	0.28%
2020/01/02	2	68.60	0	0.00	68.30	2	962	0.21%
2019/12/26	3	69.80	0	0.00	68.70	3	960	0.31%
2019/12/25	1	69.60	1	69.30	69.30	0	962	0.00%
2019/12/23	2	69.70	1	69.60	69.10	1	950	0.11%
2019/12/20	4	70.30	4	69.60	69.60	0	948	0.00%
2019/12/18	0	0.00	7	70.54	70.40	-7	909	-0.77%
2019/12/17	0	0.00	6	70.30	70.00	-6	906	-0.66%
2019/12/16	12	69.28	0	0.00	69.50	12	908	1.32%
2019/12/12	4	70.23	8	70.44	70.30	-4	888	-0.45%
2019/12/11	1	68.00	0	0.00	68.00	1	842	0.12%
2019/12/10	3	68.20	0	0.00	68.20	3	841	0.36%
2019/12/09	1	68.40	0	0.00	68.10	1	838	0.12%
2019/11/26	1	68.60	0	0.00	67.60	1	831	0.12%
2019/11/13	1	68.10	0	0.00	68.10	1	878	0.11%
2019/11/04	1	71.50	1	71.30	72.00	0	802	0.00%
2019/10/30	2	70.05	1	69.60	69.80	1	727	0.14%
2019/10/29	1	70.70	1	71.70	70.40	0	723	0.00%
2019/10/25	4	71.40	3	70.50	70.50	1	699	0.14%
2019/10/24	2	72.00	5	71.98	72.20	-3	680	-0.44%
2019/10/23	4	72.88	4	71.93	72.40	0	669	0.00%
2019/10/22	1	73.10	6	72.10	73.20	-5	649	-0.77%
2019/10/18	9	71.63	2	69.60	70.60	7	584	1.20%
2019/10/17	0	0.00	8	67.70	69.70	-8	509	-1.57%
2019/10/15	0	0.00	15	65.65	65.50	-15	443	-3.39%
2019/10/14	15	64.44	0	0.00	65.50	15	432	3.47%
2019/10/09	1	63.40	0	0.00	63.20	1	409	0.24%
2019/09/19	0	0.00	4	62.00	60.90	-4	351	-1.14%
2019/08/30	2	57.20	0	0.00	56.60	2	305	0.65%
2019/08/28	3	58.23	0	0.00	58.60	3	270	1.11%
2019/08/23	1	58.60	0	0.00	59.00	1	262	0.38%
2019/08/21	0	0.00	1	61.50	60.60	-1	238	-0.42%
2019/08/20	5	61.96	12	61.73	61.00	-7	229	-3.05%
2019/08/16	5	58.30	1	59.10	59.10	4	182	2.19%
2019/08/14	0	0.00	3	58.00	58.00	-3	176	-1.70%
2019/08/05	0	0.00	2	57.60	57.30	-2	189	-1.05%
2019/07/29	0	0.00	1	59.70	60.50	-1	202	-0.49%
2019/07/19	4	58.60	0	0.00	58.60	4	230	1.73%
2019/07/16	1	58.90	0	0.00	58.90	1	242	0.41%
2019/07/08	1	58.80	0	0.00	58.60	1	248	0.40%
2019/07/05	2	58.90	0	0.00	58.80	2	251	0.79%
2019/07/04	1	58.60	0	0.00	58.50	1	251	0.40%
2019/07/03	0	0.00	2	58.40	58.30	-2	251	-0.80%
2019/06/27	2	60.60	0	0.00	60.70	2	242	0.83%
2019/06/20	1	60.30	0	0.00	60.20	1	246	0.41%
2019/06/14	3	59.77	0	0.00	59.80	3	251	1.19%
2019/06/13	3	59.40	0	0.00	59.60	3	252	1.19%
2019/06/11	4	59.20	0	0.00	59.20	4	269	1.48%
2019/06/10	3	59.30	0	0.00	59.30	3	284	1.06%
2019/06/06	1	58.80	0	0.00	59.00	1	294	0.34%
2019/05/10	10	60.48	0	0.00	60.60	10	396	2.52%
2019/04/26	4	63.50	0	0.00	63.40	4	382	1.05%
2019/04/23	0	0.00	1	61.10	61.20	-1	345	-0.29%
2019/04/19	0	0.00	3	61.00	61.10	-3	346	-0.87%
2019/04/18	0	0.00	1	61.70	60.90	-1	347	-0.29%
2019/04/15	1	61.40	0	0.00	61.50	1	343	0.29%
2019/04/12	1	60.50	0	0.00	60.70	1	344	0.29%
2019/04/02	2	62.30	1	62.40	62.10	1	338	0.30%
2019/03/14	7	62.67	7	61.47	61.30	0	372	0.00%
2019/03/13	1	62.30	0	0.00	62.30	1	364	0.27%
2019/03/05	1	60.10	10	60.50	60.10	-9	376	-2.39%
2019/03/04	0	0.00	1	60.70	60.90	-1	372	-0.27%
2019/02/27	0	0.00	13	60.42	60.90	-13	366	-3.55%
2019/02/26	2	59.35	0	0.00	59.20	2	353	0.57%
2019/02/22	1	59.30	0	0.00	59.30	1	352	0.28%
2019/02/18	1	59.10	0	0.00	59.70	1	345	0.29%
2019/02/15	0	0.00	1	59.30	58.80	-1	333	-0.30%
2019/02/14	1	58.30	0	0.00	58.40	1	325	0.31%
2019/02/12	0	0.00	1	57.10	57.10	-1	313	-0.32%
2019/01/23	1	57.50	0	0.00	57.50	1	309	0.32%
2019/01/04	3	55.70	0	0.00	56.70	3	366	0.82%
2019/01/03	1	57.80	0	0.00	57.70	1	374	0.27%
2019/01/02	2	58.15	0	0.00	58.10	2	375	0.53%
2018/12/26	3	58.27	0	0.00	57.80	3	378	0.79%
2018/12/24	0	0.00	1	58.40	58.40	-1	375	-0.27%
2018/12/21	0	0.00	1	57.70	58.20	-1	376	-0.27%
2018/12/20	2	58.65	0	0.00	58.60	2	374	0.53%
2018/12/18	0	0.00	1	60.10	60.00	-1	356	-0.28%
2018/12/11	0	0.00	1	55.00	55.40	-1	320	-0.31%
2018/12/03	0	0.00	1	57.10	57.50	-1	317	-0.32%
2018/11/29	0	0.00	5	54.40	54.20	-5	294	-1.70%
2018/11/28	5	54.50	0	0.00	54.50	5	289	1.73%
2018/11/26	0	0.00	2	53.10	53.30	-2	283	-0.71%
2018/11/22	2	53.50	0	0.00	53.20	2	281	0.71%
2018/11/19	1	53.50	0	0.00	53.40	1	276	0.36%
2018/11/08	2	54.50	0	0.00	54.40	2	274	0.73%
2018/10/30	1	51.40	0	0.00	51.50	1	275	0.36%
2018/10/22	1	57.40	0	0.00	57.50	1	263	0.38%
2018/10/17	2	57.00	0	0.00	57.30	2	286	0.70%
2018/10/11	10	58.76	0	0.00	58.50	10	346	2.89%
2018/09/20	0	0.00	5	66.40	66.40	-5	440	-1.13%
2018/09/14	5	65.20	0	0.00	65.20	5	470	1.06%
2018/09/11	5	64.20	0	0.00	64.60	5	476	1.05%
2018/09/10	0	0.00	1	64.40	64.00	-1	479	-0.21%
2018/08/14	0	0.00	2	66.10	66.50	-2	526	-0.38%
2018/08/02	0	0.00	4	68.10	68.90	-4	542	-0.74%
2018/08/01	2	69.80	2	69.50	69.50	0	547	0.00%
2018/07/30	0	0.00	3	68.77	68.90	-3	547	-0.55%
2018/07/26	1	68.80	0	0.00	68.80	1	573	0.17%
2018/07/24	11	69.79	0	0.00	69.70	11	576	1.91%
2018/07/23	0	0.00	4	69.70	69.10	-4	574	-0.70%
2018/07/20	8	69.15	14	69.23	68.20	-6	557	-1.08%
2018/07/17	10	65.10	6	65.10	65.00	4	535	0.75%
2018/07/16	1	65.80	1	65.80	65.80	0	541	0.00%
2018/07/13	4	63.90	0	0.00	65.10	4	546	0.73%
2018/07/06	0	0.00	1	62.70	62.60	-1	660	-0.15%
2018/07/04	2	66.00	1	67.40	66.00	1	647	0.15%
2018/07/03	0	0.00	3	67.83	67.60	-3	646	-0.46%
2018/07/02	5	70.96	0	0.00	70.70	5	657	0.76%
2018/06/29	1	70.50	0	0.00	70.60	1	650	0.15%
2018/06/26	1	74.50	0	0.00	72.10	1	645	0.15%
2018/06/19	4	74.90	0	0.00	75.10	4	648	0.62%
2018/06/15	1	74.30	0	0.00	74.20	1	654	0.15%
2018/06/12	1	75.00	0	0.00	74.80	1	660	0.15%
2018/06/08	1	75.40	0	0.00	75.60	1	668	0.15%
2018/06/05	2	75.35	0	0.00	75.20	2	661	0.30%
2018/06/04	2	75.60	0	0.00	75.80	2	659	0.30%
2018/05/30	1	74.90	0	0.00	74.90	1	665	0.15%
2018/05/28	0	0.00	2	76.00	77.00	-2	681	-0.29%
2018/05/25	1	75.40	1	75.70	75.40	0	686	0.00%
2018/05/23	0	0.00	1	75.00	74.30	-1	693	-0.14%
2018/05/22	2	75.05	0	0.00	74.80	2	698	0.29%
2018/05/21	1	75.10	0	0.00	75.00	1	705	0.14%
2018/05/17	1	74.50	0	0.00	74.50	1	718	0.14%
2018/05/09	0	0.00	29	74.78	74.90	-29	763	-3.80%
2018/05/08	0	0.00	12	75.23	75.30	-12	763	-1.57%
2018/05/04	1	74.00	5	74.40	74.40	-4	772	-0.52%
2018/05/03	5	74.90	0	0.00	74.10	5	766	0.65%
2018/05/02	0	0.00	4	76.10	76.10	-4	747	-0.54%
2018/04/30	1	77.70	0	0.00	77.40	1	738	0.14%
2018/04/27	1	76.30	0	0.00	77.00	1	731	0.14%
2018/04/24	2	78.10	0	0.00	78.30	2	736	0.27%
2018/04/23	15	79.22	0	0.00	78.50	15	734	2.04%
2018/04/20	0	0.00	7	81.37	81.20	-7	733	-0.95%
2018/04/19	7	82.47	1	83.00	82.80	6	728	0.82%
2018/04/18	5	82.04	1	83.00	82.40	4	719	0.56%
2018/04/17	22	82.29	33	81.37	81.00	-11	705	-1.56%
2018/04/16	19	83.58	1	83.00	83.00	18	698	2.58%
2018/04/13	16	82.31	16	82.31	83.10	0	675	0.00%
2018/04/03	6	78.85	1	78.50	78.50	5	615	0.81%
2018/03/29	0	0.00	1	75.20	75.30	-1	631	-0.16%
2018/03/23	1	76.00	0	0.00	75.80	1	760	0.13%
2018/03/22	5	77.50	0	0.00	77.50	5	755	0.66%
2018/03/13	0	0.00	2	80.10	79.50	-2	793	-0.25%
2018/03/05	7	78.50	0	0.00	78.40	7	999	0.70%
2018/02/26	2	82.30	1	81.40	81.30	1	1,179	0.08%
2018/02/12	0	0.00	1	77.20	77.30	-1	1,471	-0.07%
2018/02/08	1	78.00	0	0.00	78.60	1	1,487	0.07%
2018/02/07	1	78.00	0	0.00	78.80	1	1,490	0.07%
2018/02/06	1	77.50	0	0.00	77.00	1	1,477	0.07%
2018/02/02	1	82.70	0	0.00	83.90	1	1,448	0.07%
2018/02/01	0	0.00	1	81.90	82.00	-1	1,441	-0.07%
2018/01/30	1	81.60	0	0.00	81.60	1	1,449	0.07%
2018/01/29	0	0.00	1	82.90	83.70	-1	1,437	-0.07%
2018/01/22	1	82.40	0	0.00	84.10	1	1,448	0.07%
2018/01/18	0	0.00	1	83.40	82.90	-1	1,448	-0.07%
2018/01/17	0	0.00	0.4	83.40	83.40	-0.4	1,441	-0.03%
2018/01/05	0	0.00	3	85.00	84.70	-3	1,457	-0.21%