虹冠電 (3257)-台新券商分點個股進出

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

虹冠電

(3257)

可現股當沖

股價
61.0
漲跌
▼0.4
漲幅
-0.65%
成交量
159張
產業
上市半導體類股
187人加入追蹤

立即追蹤
本地時間:13:30

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

虹冠電 (3257)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	6	61.12	1	61.10	61.00	5	399	1.25%
2024/04/17	1	61.00	1	61.30	61.40	0	400	0.00%
2024/04/16	11	60.98	0	0.00	60.70	11	401	2.74%
2024/04/15	7	62.84	0	0.00	62.70	7	400	1.75%
2024/04/12	3	64.03	1.1	64.23	63.80	1.9	398	0.47%
2024/04/11	7.3	64.47	1	65.00	64.50	6.3	395	1.58%
2024/04/10	3	65.47	2	65.45	65.50	1	396	0.25%
2024/04/09	10	64.46	0	0.00	64.50	10	393	2.54%
2024/04/08	20	65.40	7	65.71	65.50	13	384	3.38%
2024/04/03	1	67.90	0	0.00	68.30	1	374	0.27%
2024/04/02	5	70.30	8	70.35	69.10	-3	414	-0.72%
2024/04/01	0	0.00	14	72.64	72.80	-14	419	-3.34%
2024/03/29	6	71.32	6	71.87	71.40	0	410	0.00%
2024/03/28	2	71.80	0	0.00	71.70	2	406	0.49%
2024/03/26	12	71.85	0	0.00	71.00	12	411	2.91%
2024/03/25	1	73.30	0	74.10	73.10	1	406	0.25%
2024/03/22	2.1	72.95	0	0.00	73.00	2.1	411	0.51%
2024/03/21	0	0.00	1	73.80	73.20	-1	414	-0.24%
2024/03/20	0	0.00	1	72.70	72.80	-1	406	-0.25%
2024/03/19	1	71.80	0	0.00	71.80	1	405	0.25%
2024/03/18	1	71.00	0.2	71.10	71.80	0.8	409	0.20%
2024/03/15	5	71.02	0.3	71.40	71.10	4.7	423	1.10%
2024/03/14	6	70.92	11	71.95	72.50	-5	443	-1.13%
2024/03/13	3	71.70	0	0.00	71.90	3	441	0.68%
2024/03/12	0	0.00	1	73.20	72.60	-1	456	-0.22%
2024/03/11	0	0.00	3	71.33	70.80	-3	459	-0.65%
2024/03/08	5	70.58	1.3	71.11	70.20	3.7	467	0.80%
2024/03/07	1	72.30	10.5	73.45	72.40	-9.5	478	-1.99%
2024/03/05	1	71.00	8	71.93	72.50	-7	633	-1.11%
2024/03/01	12	71.00	2	71.55	71.00	10	669	1.49%
2024/02/29	3	70.87	5	71.20	71.30	-2	687	-0.29%
2024/02/27	9	70.72	7	71.77	71.10	2	699	0.29%
2024/02/26	1	71.60	0	0.00	71.80	1	733	0.14%
2024/02/23	4	71.50	3	71.57	70.80	1	807	0.12%
2024/02/22	0	0.00	1	72.60	72.30	-1	885	-0.11%
2024/02/21	0	0.00	6	72.57	72.00	-6	911	-0.66%
2024/02/20	1	72.00	0	0.00	72.10	1	963	0.10%
2024/02/19	3	72.80	3	72.97	72.80	0	1,007	0.00%
2024/02/16	1	72.70	2	72.50	72.70	-1	1,012	-0.10%
2024/02/15	2.1	70.61	1	70.90	70.70	1.1	1,014	0.11%
2024/02/05	8	70.71	0	0.00	70.60	8	1,013	0.79%
2024/02/01	1.1	71.80	0	0.00	71.60	1.1	1,015	0.10%
2024/01/31	1	71.90	8	71.76	71.70	-7	1,018	-0.69%
2024/01/29	5	72.30	67	72.23	73.50	-62	1,021	-6.07%
2024/01/26	5	73.20	0	0.00	72.70	5	1,022	0.49%
2024/01/23	0	0.00	10	73.80	73.80	-10	1,037	-0.96%
2024/01/22	2	74.50	6	73.97	74.40	-4	1,038	-0.39%
2024/01/19	3	72.57	1	71.80	71.80	2	1,035	0.19%
2024/01/18	1	73.20	5	73.44	73.10	-4	1,033	-0.39%
2024/01/17	3	72.80	4	74.00	72.60	-1	1,033	-0.10%
2024/01/16	1	74.00	3	71.50	73.50	-2	1,022	-0.20%
2024/01/15	3	71.90	13	72.04	72.00	-10	1,017	-0.98%
2024/01/12	7	70.59	8	70.13	70.30	-1	1,017	-0.10%
2024/01/10	3	70.87	20	70.84	70.70	-17	1,023	-1.66%
2024/01/09	6	71.38	3	71.50	71.20	3	1,027	0.29%
2024/01/08	4	72.75	11	73.36	72.60	-7	1,023	-0.68%
2024/01/05	0	0.00	2	73.40	72.90	-2	1,026	-0.19%
2024/01/04	3	73.47	2	73.00	73.00	1	1,031	0.10%
2024/01/03	0	0.00	3	74.43	74.10	-3	1,040	-0.29%
2024/01/02	2	74.00	1.2	74.36	74.20	0.8	1,044	0.08%
2023/12/29	0	0.00	2	73.35	73.30	-2	1,043	-0.19%
2023/12/28	8	76.09	29	75.41	73.80	-21	1,044	-2.01%
2023/12/27	13	74.94	0	0.00	74.80	13	1,003	1.30%
2023/12/22	6	71.27	41	71.05	71.20	-35	1,004	-3.49%
2023/12/21	1.1	71.23	0	0.00	71.10	1.1	1,008	0.11%
2023/12/20	2	72.35	1	72.50	72.60	1	1,017	0.10%
2023/12/19	6	71.57	1	71.60	71.60	5	1,022	0.49%
2023/12/18	6	72.90	0	0.00	72.40	6	1,031	0.58%
2023/12/15	0	0.00	2.1	74.09	73.70	-2.1	1,041	-0.21%
2023/12/14	2	74.20	1	74.30	75.00	1	1,062	0.09%
2023/12/12	2	74.00	1	73.80	73.80	1	1,078	0.09%
2023/12/11	42	75.91	11	75.63	75.90	31	1,095	2.83%
2023/12/08	0	74.00	0	0.00	73.50	0	1,091	0.00%
2023/12/07	10	74.87	13	73.96	73.80	-3	1,106	-0.27%
2023/12/06	2	75.95	0	0.00	76.30	2	1,128	0.18%
2023/12/05	1	75.50	0	0.00	75.80	1	1,147	0.09%
2023/12/04	2	77.30	21	76.77	76.60	-19	1,245	-1.52%
2023/12/01	16	78.21	12	78.79	78.20	4	1,302	0.31%
2023/11/30	121.1	81.43	122.2	80.93	80.70	-1.1	1,429	-0.08%	大買/大賣/
2023/11/29	8	77.90	3	78.07	78.20	5	1,483	0.34%
2023/11/28	1	76.50	4	77.43	77.50	-3	1,561	-0.19%
2023/11/27	12	77.40	17	76.71	76.50	-5	1,585	-0.32%
2023/11/24	13	76.05	16	76.51	76.00	-3	1,688	-0.18%
2023/11/23	122	78.56	120	78.92	77.10	2	1,728	0.12%	大買/大賣/
2023/11/22	107	77.99	149	78.77	78.00	-42	1,705	-2.46%	大買/大賣/
2023/11/21	15	76.85	73	77.69	76.10	-58	1,638	-3.54%
2023/11/20	67	76.68	13	76.98	77.20	54	1,574	3.43%
2023/11/17	24	76.65	40	75.90	76.40	-16	1,567	-1.02%
2023/11/16	63	75.25	35	74.94	75.30	28	1,528	1.83%
2023/11/15	1	71.20	3	71.83	71.40	-2	1,503	-0.13%
2023/11/14	0	71.50	1	70.70	71.10	-1	1,519	-0.06%
2023/11/13	1	69.30	0	0.00	69.50	1	1,540	0.06%
2023/11/10	2	68.80	2	69.10	68.90	0	1,562	0.00%
2023/11/09	1	70.80	2	70.80	70.30	-1	1,587	-0.06%
2023/11/08	0	0.00	2	71.55	71.40	-2	1,629	-0.12%
2023/11/07	0	0.00	1	71.30	70.60	-1	1,700	-0.06%
2023/11/06	5	70.88	2	70.65	71.30	3	1,812	0.17%
2023/11/03	1	70.10	3	70.13	70.40	-2	1,963	-0.10%
2023/11/02	1	69.50	9	69.82	69.90	-8	2,035	-0.39%
2023/11/01	5	67.92	4	69.33	67.90	1	2,119	0.05%
2023/10/31	13.1	68.28	7	68.86	67.30	6.1	2,134	0.29%
2023/10/30	6	69.53	1	70.10	69.20	5	2,184	0.23%
2023/10/27	3	70.83	3.1	70.36	70.00	-0.1	2,344	0.00%
2023/10/26	5	69.48	0	0.00	68.70	5	2,393	0.21%
2023/10/25	0	0.00	4	71.43	71.10	-4	2,478	-0.16%
2023/10/23	2	68.60	1	69.20	68.30	1	2,481	0.04%
2023/10/20	6	69.25	6	69.20	68.80	0	2,485	0.00%
2023/10/19	9	69.44	32	69.17	70.00	-23	2,493	-0.92%
2023/10/18	7.4	70.35	10	69.96	69.90	-2.7	2,497	-0.11%
2023/10/17	5	72.14	1	72.50	70.70	4	2,493	0.16%
2023/10/16	3.1	71.90	3	72.30	72.00	0.1	2,492	0.00%
2023/10/13	3	72.97	1	73.00	72.80	2	2,502	0.08%
2023/10/12	6	74.05	1	73.70	74.30	5	2,508	0.20%
2023/10/11	3	74.30	0	0.00	72.90	3	2,506	0.12%
2023/10/06	5.1	73.78	8	75.00	73.80	-2.9	2,508	-0.12%
2023/10/05	3.4	75.21	0	0.00	75.30	3.4	2,533	0.13%
2023/10/04	3	75.70	5	74.42	75.40	-2	2,582	-0.08%
2023/10/03	1	74.00	1	74.20	74.60	0	2,594	0.00%
2023/10/02	0	0.00	1	74.10	74.10	-1	2,614	-0.04%
2023/09/28	3	73.57	2	73.65	73.90	1	2,614	0.04%
2023/09/27	1	71.00	0	0.00	72.80	1	2,612	0.04%
2023/09/26	5.1	72.55	6	72.43	71.20	-0.9	2,609	-0.03%
2023/09/25	4	73.15	5	73.52	73.40	-1	2,601	-0.04%
2023/09/22	7	70.97	5	71.36	71.40	2	2,588	0.08%
2023/09/21	7	71.27	16	71.14	71.00	-9	2,588	-0.35%
2023/09/20	21.1	73.84	6	74.25	73.00	15.1	2,586	0.58%
2023/09/19	49.6	75.80	63.1	75.32	74.90	-13.5	2,595	-0.52%
2023/09/18	22	77.38	2	77.80	77.10	20	2,578	0.78%
2023/09/15	6	78.08	15	78.27	78.20	-9	2,569	-0.35%
2023/09/14	16	78.84	10	78.25	77.90	6	2,552	0.23%
2023/09/13	11	77.77	8	77.86	77.70	3	2,518	0.12%
2023/09/12	4	79.83	19.1	79.51	78.40	-15.1	2,500	-0.61%
2023/09/11	44	80.64	25.2	80.02	80.30	18.8	2,481	0.76%
2023/09/08	27.2	83.43	29	83.51	82.40	-1.8	2,451	-0.08%
2023/09/07	125.5	84.09	91.5	83.60	83.20	34	2,433	1.39%	大買/
2023/09/06	105	89.51	46	89.34	90.10	59	2,325	2.54%	大買/
2023/09/05	92.2	89.11	86.4	89.11	90.70	5.7	2,255	0.25%
2023/09/04	126.5	87.91	129.3	87.76	87.10	-2.8	2,100	-0.13%	大買/大賣/
2023/09/01	36.2	83.51	74	84.13	84.10	-37.9	1,928	-1.96%
2023/08/31	111	81.74	74	82.13	81.10	37	1,832	2.02%	大買/
2023/08/30	78	81.74	60	81.62	81.20	18	1,792	1.00%
2023/08/29	21	79.63	10.2	79.64	80.80	10.8	1,672	0.65%
2023/08/28	13	73.98	9	74.11	73.50	4	1,619	0.25%
2023/08/25	11.2	76.13	5	76.04	76.00	6.2	1,605	0.38%
2023/08/24	3	76.47	8	75.41	76.00	-5	1,599	-0.31%
2023/08/23	5	78.16	1	77.60	76.30	4	1,586	0.25%
2023/08/22	2	78.55	3	77.60	77.00	-1	1,566	-0.06%
2023/08/21	2	79.85	0	0.00	78.40	2	1,552	0.13%
2023/08/18	6	80.27	1	80.60	79.30	5	1,531	0.33%
2023/08/17	9	80.50	3	80.37	81.10	6	1,508	0.40%
2023/08/16	3	78.23	1	76.80	79.50	2	1,483	0.13%
2023/08/15	3	76.80	5	76.44	77.70	-2	1,463	-0.14%
2023/08/14	19	76.99	12	76.15	75.00	7	1,448	0.48%
2023/08/11	43	80.03	62	80.59	78.00	-19	1,413	-1.34%
2023/08/10	65.1	82.33	22.3	84.14	81.20	42.8	1,342	3.19%
2023/08/09	58	88.79	58.2	88.69	89.50	-0.2	1,228	-0.01%
2023/08/08	28	82.60	35	83.43	83.00	-7	1,075	-0.65%
2023/08/07	30	82.76	23	81.76	80.60	7	1,001	0.70%
2023/08/04	22	77.33	5	76.28	77.50	17	912	1.86%
2023/08/02	39	76.33	34	76.64	76.80	5	895	0.56%
2023/08/01	98.1	83.38	83.2	82.23	78.40	14.9	842	1.77%
2023/07/31	16	85.15	18.6	86.93	87.10	-2.6	682	-0.38%
2023/07/28	14	75.80	63	76.36	79.20	-49	628	-7.79%
2023/07/27	56	70.87	29	71.49	72.00	27	546	4.94%
2023/07/26	1	68.80	0	0.00	68.50	1	540	0.19%
2023/07/24	11	68.59	0	0.00	68.40	11	535	2.05%
2023/07/21	9	70.86	2	71.35	70.80	7	526	1.33%
2023/07/20	6	72.65	0	0.00	72.70	6	520	1.15%
2023/07/19	2	73.55	0	0.00	73.50	2	516	0.39%
2023/07/17	4	74.28	7	74.20	74.80	-3	498	-0.60%
2023/07/14	8	72.28	9	72.46	73.20	-1	488	-0.20%
2023/07/13	9	71.98	5	71.92	71.20	4	482	0.83%
2023/07/12	14	75.74	9	75.88	73.00	5	466	1.07%
2023/07/11	40.3	75.05	26.1	75.73	75.20	14.2	433	3.27%
2023/07/10	4	72.93	2.2	72.12	72.50	1.8	386	0.47%
2023/07/07	21	73.14	18	72.17	71.80	3	371	0.81%
2023/07/06	0	0.00	9	70.66	71.40	-9	349	-2.57%
2023/07/03	11	71.04	9	70.79	71.50	2	359	0.56%
2023/06/30	0	0.00	2	70.90	71.20	-2	356	-0.56%
2023/06/28	0	0.00	2	69.70	70.20	-2	355	-0.56%
2023/06/27	11	67.27	12	72.38	66.70	-1	340	-0.29%
2023/06/26	23	70.75	2	70.90	70.40	21	315	6.65%
2023/06/21	2	67.05	0	0.00	68.70	2	309	0.65%
2023/06/20	1	67.20	0	0.00	67.10	1	310	0.32%
2023/06/16	1	67.40	0	0.00	67.10	1	311	0.32%
2023/06/15	0	0.00	2	66.25	67.60	-2	307	-0.65%
2023/06/14	0	0.00	0	67.60	66.20	0	303	0.00%
2023/06/13	0	0.00	138	66.59	66.70	-138	291	-47.30%	大賣/鉅額交易
2023/06/12	0	68.20	3	66.80	66.90	-3	279	-1.07%
2023/06/09	2	68.00	0	0.00	67.20	2	277	0.72%
2023/06/08	0	0.00	1	67.70	66.00	-1	271	-0.37%
2023/06/07	4	70.03	1	69.50	69.10	3	262	1.14%
2023/06/06	0	0.00	1	70.50	71.00	-1	250	-0.40%
2023/06/05	0	0.00	1	70.50	70.10	-1	243	-0.41%
2023/06/02	1	69.20	0	0.00	69.50	1	245	0.41%
2023/06/01	0	0.00	0	63.70	69.00	0	243	0.00%
2023/05/29	0	0.00	1	69.00	69.70	-1	237	-0.42%
2023/05/22	0	0.00	3	68.20	68.20	-3	223	-1.34%
2023/05/19	2	69.10	1	67.00	67.50	1	221	0.45%
2023/05/18	0	0.00	1	70.00	68.70	-1	216	-0.46%
2023/05/17	1	66.10	1	66.20	66.60	0	203	0.00%
2023/05/16	131	63.86	1	63.10	63.00	130	193	67.27%	大買/鉅額交易
2023/05/03	0	0.00	2	61.75	61.80	-2	208	-0.96%
2023/04/28	0	0.00	1	57.90	58.70	-1	200	-0.50%
2023/04/26	0	0.00	1	52.80	55.30	-1	193	-0.52%
2023/04/25	1	55.20	13	54.06	54.10	-12	190	-6.28%
2023/04/24	0	0.00	8	56.13	56.30	-8	187	-4.26%
2023/04/21	8	55.53	0	0.00	55.30	8	186	4.29%
2023/04/19	0	0.00	1	57.30	57.20	-1	184	-0.54%
2023/04/18	1	58.40	0	0.00	57.30	1	183	0.55%
2023/04/17	1	58.30	1	58.40	58.40	0	182	0.00%
2023/04/14	0	0.00	1.1	57.59	58.20	-1.1	180	-0.61%
2023/04/13	4	57.68	6	57.12	57.40	-2	180	-1.11%
2023/04/12	10	59.39	0	0.00	59.20	10	172	5.78%
2023/04/11	5	58.80	5	59.10	59.50	0	169	0.00%
2023/04/10	5	56.68	2	57.35	58.00	3	163	1.84%
2023/04/07	5	57.50	4	56.53	55.80	1	154	0.65%
2023/04/06	0.4	53.00	0	0.00	53.90	0.4	137	0.29%
2023/03/31	1	52.50	0	0.00	52.60	1	134	0.75%
2023/03/30	0	0.00	7	53.37	52.40	-7	132	-5.27%
2023/03/29	6	53.80	1	53.50	53.80	5	128	3.88%
2023/03/28	0	50.00	0	0.00	50.40	0	121	0.00%
2023/03/24	0	0.00	6	51.50	51.50	-6	120	-5.00%
2023/03/22	0	0.00	4	49.03	49.15	-4	112	-3.55%
2023/03/15	0	0.00	2	48.65	48.50	-2	111	-1.80%
2023/03/09	1	50.70	0	0.00	49.75	1	114	0.87%
2023/03/08	1	50.20	1	50.50	50.30	0	115	0.00%
2023/03/07	1	51.30	0	0.00	50.40	1	114	0.88%
2023/03/03	1	48.10	2	48.38	48.30	-1	104	-0.96%
2023/03/02	2	47.90	4	48.13	48.15	-2	103	-1.94%
2023/02/24	4	47.85	2	48.40	47.60	2	103	1.94%
2023/02/23	3	48.07	2	48.08	48.05	1	102	0.98%
2023/02/20	0	0.00	2	48.38	48.60	-2	99	-2.00%
2023/02/17	1	47.95	1	48.40	48.35	0	99	0.00%
2023/02/16	4	48.25	5	48.49	48.50	-1	100	-1.00%
2023/02/15	4	48.50	4	48.26	48.10	0	99	0.00%
2023/02/14	0	0.00	2	47.60	47.95	-2	98	-2.04%
2023/02/13	0	0.00	0	46.45	46.95	0	98	0.00%
2023/02/10	3	47.67	9	47.71	47.10	-6	97	-6.14%
2023/02/09	5	48.00	3	48.33	48.00	2	95	2.09%
2023/02/08	7.3	47.81	6	48.09	48.20	1.3	94	1.33%
2023/02/07	3	47.70	5	47.95	47.95	-2	90	-2.21%
2023/02/06	19	49.38	10	48.75	48.35	9	85	10.49%
2023/02/03	17	45.32	19	45.77	48.10	-2	57	-3.47%
2023/02/02	7	43.23	15	43.53	43.75	-8	49	-16.08%
2023/02/01	1	42.15	2	42.28	42.15	-1	47	-2.10%
2023/01/31	1	41.75	0	0.00	41.80	1	46	2.14%
2023/01/30	12	42.37	2	42.15	41.90	10	45	21.91%
2023/01/13	0	42.60	3	42.40	42.80	-3	42	-7.13%
2023/01/12	1	42.65	0	0.00	42.60	1	42	2.34%
2023/01/11	1	42.95	1	43.70	43.15	0	43	0.00%
2023/01/10	6	43.03	5	43.34	42.95	1	43	2.31%
2023/01/06	1	42.90	0	0.00	42.70	1	44	2.25%
2023/01/05	1	42.80	1	43.50	43.00	0	45	0.00%
2023/01/04	4	43.00	1	43.85	42.85	3	47	6.36%
2023/01/03	1	43.50	1	44.25	43.00	0	48	0.00%
2022/12/30	2	43.30	2	43.30	43.20	0	49	0.00%
2022/12/29	2	42.83	2	43.38	43.20	0	49	0.00%
2022/12/28	2	44.00	2	44.55	43.60	0	50	0.00%
2022/12/27	0	0.00	2	44.63	44.65	-2	50	-3.96%
2022/12/26	0	0.00	1	44.00	44.00	-1	50	-2.00%
2022/12/23	1	42.10	1	43.15	43.65	0	50	0.00%
2022/12/19	3	44.00	0	0.00	44.00	3	54	5.48%
2022/12/16	1	43.05	1	43.20	43.10	0	55	0.00%
2022/12/12	1	44.00	0	0.00	43.90	1	57	1.73%
2022/12/02	0	0.00	5	43.77	44.20	-5	59	-8.38%
2022/12/01	4	43.18	2	43.68	43.75	2	63	3.17%
2022/11/30	3	41.67	2	41.38	42.20	1	64	1.55%
2022/11/29	1	40.00	1	40.35	40.25	0	66	0.00%
2022/11/28	2	39.53	2	40.45	40.35	0	66	0.00%
2022/11/25	2	40.05	6	40.48	40.55	-4	67	-5.88%
2022/11/24	0	0.00	1	39.90	40.35	-1	68	-1.45%
2022/11/23	2	39.65	0	39.50	39.65	2	69	2.86%
2022/11/21	1	39.15	1	39.95	39.60	0	74	0.00%
2022/11/18	2	40.50	3	40.65	40.50	-1	82	-1.21%
2022/11/15	2	40.23	0.2	40.15	40.35	1.8	90	1.99%
2022/11/14	1	38.65	3	38.88	40.20	-2	93	-2.14%
2022/11/11	2	38.70	2	38.98	38.85	0	92	0.00%
2022/11/10	2	38.25	0	0.00	38.60	2	94	2.13%
2022/11/09	0	0.00	2	38.73	38.95	-2	95	-2.10%
2022/11/08	2	38.45	2	38.65	38.30	0	95	0.00%
2022/11/07	5	38.68	4	38.99	38.75	1	96	1.04%
2022/11/04	2	37.90	0	0.00	38.50	2	97	2.06%
2022/10/27	1	37.05	1	37.15	37.40	0	102	0.00%
2022/10/26	1	36.10	1	37.35	37.35	0	102	0.00%
2022/10/25	1.1	36.93	0	0.00	37.00	1.1	103	1.07%
2022/10/21	0	0.00	1	36.00	36.05	-1	104	-0.95%
2022/10/18	0	0.00	1	36.40	36.80	-1	104	-0.96%
2022/10/14	1	36.00	1	36.40	35.50	0	105	0.00%
2022/10/13	1	36.10	0	0.00	34.90	1	105	0.95%
2022/10/11	2	38.10	0	0.00	38.10	2	103	1.93%
2022/10/04	3	39.90	0	0.00	39.95	3	105	2.85%
2022/09/30	1	38.90	1	39.35	39.75	0	106	0.00%
2022/09/23	1	42.80	0	0.00	42.85	1	116	0.86%
2022/09/19	3	44.50	0	0.00	44.50	3	120	2.48%
2022/09/16	1	44.75	0	0.00	44.85	1	123	0.81%
2022/09/15	1	44.80	1	45.10	45.00	0	124	0.00%
2022/09/14	1	44.00	1	45.20	45.05	0	125	0.00%
2022/09/13	0	0.00	0.3	46.00	46.10	-0.3	125	-0.24%
2022/09/12	1	46.15	0	0.00	46.15	1	130	0.77%
2022/09/07	1	45.10	11	45.06	46.00	-10	134	-7.42%
2022/09/06	1	47.10	0	0.00	46.85	1	132	0.75%
2022/09/05	3	48.63	2	49.50	47.90	1	132	0.76%
2022/09/02	10	50.21	0	0.00	50.30	10	131	7.60%
2022/08/26	1	52.20	1	53.00	51.80	0	142	0.00%
2022/08/25	1	52.30	18	52.66	52.10	-17	139	-12.17%
2022/08/24	11	50.98	10	51.10	52.00	1	135	0.74%
2022/08/23	6	48.95	0	0.00	49.20	6	132	4.52%
2022/08/19	0	0.00	2	49.40	49.55	-2	150	-1.33%
2022/08/18	1	48.85	0	0.00	49.10	1	154	0.65%
2022/08/17	3	49.05	0	0.00	49.05	3	155	1.92%
2022/08/03	0.1	49.60	0.1	49.15	49.75	0	158	0.00%
2022/08/01	0	0.00	1	50.30	50.20	-1	160	-0.62%
2022/07/25	0	0.00	1	50.40	50.20	-1	165	-0.60%
2022/07/20	0.3	50.00	0	0.00	50.50	0.3	169	0.18%
2022/07/14	0	0.00	0	47.90	48.40	0	170	-0.02%
2022/07/11	0	0.00	0.1	49.60	49.25	-0.1	169	-0.06%
2022/07/07	0	0.00	2.5	47.96	49.20	-2.5	171	-1.46%
2022/07/06	12.1	49.03	0	0.00	47.70	12.1	168	7.19%
2022/07/04	0	0.00	0.2	50.09	49.90	-0.2	171	-0.11%
2022/07/01	0	0.00	1	49.70	49.30	-1	173	-0.58%
2022/06/29	0	0.00	1	54.10	54.10	-1	168	-0.59%
2022/06/27	0	0.00	1	56.50	57.40	-1	172	-0.58%
2022/06/23	1	54.10	4.1	54.42	54.50	-3.1	172	-1.80%
2022/06/21	0	0.00	1	55.60	55.80	-1	174	-0.57%
2022/06/20	0.2	56.00	0	0.00	53.10	0.2	175	0.09%
2022/06/17	0	0.00	21	58.04	57.70	-21	171	-12.22%
2022/06/14	3	58.60	0	0.00	58.80	3	213	1.40%
2022/06/13	4	59.68	0	0.00	59.60	4	233	1.71%
2022/06/09	6	61.00	0	0.00	60.90	6	266	2.25%
2022/06/08	0	0.00	1	62.30	62.00	-1	277	-0.36%
2022/06/07	4	63.00	0	0.00	63.20	4	286	1.40%
2022/06/02	0	0.00	2.1	64.75	64.80	-2.1	343	-0.61%
2022/06/01	3	65.30	0	0.00	65.10	3	364	0.82%
2022/05/30	6	64.77	0	0.00	64.30	6	382	1.57%
2022/05/27	1	66.90	1	66.40	66.40	0	380	0.00%
2022/05/26	3	72.50	4	71.98	72.20	-1	387	-0.26%
2022/05/25	1	71.00	0	0.00	71.10	1	394	0.25%
2022/05/24	0	72.00	0	0.00	70.80	0	422	0.00%
2022/05/23	0	0.00	1	71.30	71.00	-1	440	-0.23%
2022/05/17	1	72.10	6	71.73	72.20	-5	613	-0.81%
2022/05/16	0	0.00	16	70.81	71.40	-16	856	-1.87%
2022/05/13	0	0.00	15	70.72	70.40	-15	875	-1.71%
2022/05/11	0	0.00	1	71.80	70.80	-1	893	-0.11%
2022/05/10	0	0.00	3	71.10	71.30	-3	898	-0.33%
2022/05/06	0	0.00	4	72.73	73.00	-4	918	-0.44%
2022/05/04	0	0.00	5	72.74	73.00	-5	923	-0.54%
2022/04/29	0	0.00	0.4	70.30	70.20	-0.4	928	-0.04%
2022/04/27	1.4	67.23	1	67.90	67.50	0.4	932	0.04%
2022/04/26	1	69.90	6	69.70	69.70	-5	932	-0.54%
2022/04/25	0	0.00	3	69.70	69.50	-3	935	-0.32%
2022/04/22	0	0.00	1	72.60	72.60	-1	938	-0.11%
2022/04/21	0	72.60	1	73.10	72.80	-1	946	-0.10%
2022/04/19	0	0.00	2.1	71.89	72.30	-2.1	958	-0.21%
2022/04/15	1	71.60	0	0.00	72.20	1	971	0.10%
2022/04/14	0	72.40	2	73.20	72.60	-2	989	-0.20%
2022/04/12	0	0.00	1	72.10	72.30	-1	1,001	-0.10%
2022/04/07	7	73.54	0	0.00	73.10	7	1,088	0.64%
2022/04/06	0	0.00	3	74.10	74.20	-3	1,098	-0.27%
2022/04/01	1	75.00	12	74.92	75.00	-11	1,102	-1.00%
2022/03/31	1	74.80	12.3	75.13	75.90	-11.3	1,103	-1.02%
2022/03/29	0	0.00	2	75.15	75.20	-2	1,102	-0.18%
2022/03/28	0	0.00	3	74.43	74.30	-3	1,105	-0.27%
2022/03/25	10	75.26	10	75.56	75.30	0	1,103	0.00%
2022/03/24	22	76.23	1	76.10	76.40	21	1,103	1.90%
2022/03/23	0	0.00	1	76.20	76.20	-1	1,106	-0.09%
2022/03/22	2	75.60	1	75.40	75.50	1	1,105	0.09%
2022/03/21	13.3	76.08	3	75.53	75.50	10.3	1,104	0.93%
2022/03/18	33	77.97	23	78.13	77.90	10	1,101	0.91%
2022/03/17	7.2	74.31	6	75.27	76.00	1.2	1,079	0.11%
2022/03/16	17.3	76.52	4.3	75.91	74.20	13	1,066	1.22%
2022/03/15	8	79.34	0	0.00	79.50	8	1,048	0.76%
2022/03/14	22.2	79.62	2.1	79.60	79.70	20.1	1,041	1.93%
2022/03/11	12	79.18	5	79.24	79.40	7	1,034	0.68%
2022/03/10	4	78.95	4	79.00	79.00	0	1,021	0.00%
2022/03/09	2	78.65	4	78.70	78.70	-2	1,011	-0.20%
2022/03/08	13	78.54	64	78.58	78.60	-51	993	-5.14%
2022/03/07	5	78.88	6	78.92	79.00	-1	958	-0.10%
2022/03/04	4	79.38	8.4	79.37	79.40	-4.4	941	-0.47%
2022/03/03	6	79.50	5.3	79.41	79.40	0.7	938	0.07%
2022/03/02	2	78.85	15.3	78.96	79.00	-13.3	932	-1.43%
2022/03/01	4	78.80	6.3	78.94	79.00	-2.3	925	-0.24%
2022/02/25	1	78.50	8	78.56	78.60	-7	917	-0.76%
2022/02/24	3.5	78.67	56	78.79	78.40	-52.5	911	-5.76%
2022/02/23	2	78.90	10	78.99	79.10	-8	889	-0.90%
2022/02/22	5	78.54	12	78.69	78.70	-7	877	-0.80%
2022/02/21	7.1	78.80	18	78.85	78.90	-10.9	847	-1.28%
2022/02/18	18	78.55	33.9	78.68	78.70	-15.9	837	-1.90%
2022/02/17	29	78.61	63.1	78.60	78.60	-34.1	810	-4.21%
2022/02/16	99.5	77.75	63.1	77.73	78.00	36.4	747	4.88%
2022/02/15	0	0.00	6.4	75.30	75.30	-6.4	515	-1.23%
2022/02/14	10	67.82	2	68.40	68.50	8	503	1.59%
2022/02/11	3	67.90	18	67.89	67.90	-15	499	-3.00%
2022/02/09	7.1	67.77	14.1	67.80	68.00	-7	518	-1.35%
2022/02/08	12	66.67	6	66.58	67.00	6	515	1.16%
2022/02/07	2	63.75	1	64.10	64.70	1	512	0.20%
2022/01/26	1.1	63.78	1.4	64.32	64.20	-0.3	518	-0.05%
2022/01/25	1.8	63.78	0	0.00	63.60	1.8	534	0.34%
2022/01/24	1.3	63.62	0.1	64.40	64.50	1.2	565	0.21%
2022/01/21	2	65.00	5	65.00	65.10	-3	631	-0.48%
2022/01/19	0.2	65.50	0	0.00	65.50	0.2	644	0.02%
2022/01/18	1	65.80	1	67.10	65.90	0	648	0.00%
2022/01/17	8.1	65.61	0	0.00	66.40	8.1	651	1.24%
2022/01/14	16.1	64.20	1.3	63.84	64.80	14.9	651	2.28%
2022/01/13	1	64.32	1	64.20	64.30	0	650	0.01%
2022/01/12	1.1	65.32	2	64.85	64.90	-1	649	-0.15%
2022/01/11	3	65.80	0	0.00	65.90	3	648	0.47%
2022/01/10	1	66.60	1.1	66.41	66.40	-0.1	646	-0.02%
2022/01/07	12	65.97	15	65.63	65.40	-3	640	-0.47%
2022/01/06	1	67.40	0	67.80	67.70	1	626	0.15%
2022/01/05	3.1	68.83	2	68.30	68.40	1.1	628	0.18%
2022/01/04	10	70.23	5.1	70.57	69.70	4.9	631	0.78%
2022/01/03	344.6	70.74	302.7	70.63	70.20	41.9	616	6.79%	大買/大賣/
2021/12/30	5	69.68	6.1	69.78	68.80	-1.1	579	-0.19%
2021/12/29	1.1	67.86	7	68.20	69.50	-6	559	-1.06%
2021/12/28	0	0.00	3	67.07	67.00	-3	557	-0.54%
2021/12/27	0	0.00	3	66.33	67.00	-3	570	-0.53%
2021/12/24	3	65.93	0	0.00	66.10	3	586	0.51%
2021/12/23	3	66.40	0.1	66.50	66.40	2.9	587	0.50%
2021/12/22	5	66.60	1	66.60	66.60	4	594	0.67%
2021/12/20	0	0.00	10	65.30	65.50	-10	600	-1.67%
2021/12/17	6.1	64.78	1	64.80	64.80	5.1	603	0.84%
2021/12/15	1.2	64.92	0	0.00	64.80	1.2	611	0.20%
2021/12/14	1.2	64.87	0	0.00	65.00	1.2	615	0.19%
2021/12/13	0	65.80	1.1	66.09	65.90	-1.1	616	-0.17%
2021/12/10	2.1	65.86	1	65.90	66.00	1.1	626	0.18%
2021/12/09	1.1	67.09	1	66.40	66.20	0.1	630	0.01%
2021/12/08	10	66.01	2.4	66.43	65.80	7.6	632	1.20%
2021/12/07	29	66.49	5.1	66.48	66.50	23.9	628	3.80%
2021/12/06	1	67.10	2	67.85	67.80	-1	626	-0.16%
2021/12/03	0	0.00	2.1	67.81	67.80	-2.1	651	-0.32%
2021/12/02	16	68.09	6	69.20	68.00	10	748	1.34%
2021/12/01	1	69.10	1	68.10	69.20	0	795	0.00%
2021/11/29	2	65.70	4.1	66.32	67.10	-2.1	830	-0.25%
2021/11/26	6	67.33	1	67.10	67.10	5	853	0.59%
2021/11/25	0	69.00	0	0.00	68.60	0	852	0.00%
2021/11/24	1	68.80	0	0.00	69.10	1	854	0.12%
2021/11/23	7	70.01	31	69.96	69.40	-24	856	-2.80%
2021/11/22	0	0.00	1	70.90	70.90	-1	857	-0.12%
2021/11/19	6	70.77	33	70.68	70.20	-27	863	-3.13%
2021/11/18	4	70.70	7	71.16	70.90	-3	867	-0.35%
2021/11/17	5	71.68	6.2	71.23	71.70	-1.2	875	-0.14%
2021/11/16	45.9	70.76	1	70.60	70.40	44.9	874	5.14%
2021/11/15	84	69.92	7	70.09	70.00	77	879	8.76%
2021/11/12	5	68.60	12	69.08	69.20	-7	876	-0.80%
2021/11/11	11	69.01	14	69.37	69.20	-3	876	-0.34%
2021/11/10	2	68.29	1	68.60	68.50	1	883	0.12%
2021/11/09	4.1	66.91	8	67.43	67.80	-3.9	896	-0.44%
2021/11/08	6.1	68.76	8.4	68.87	68.40	-2.3	894	-0.26%
2021/11/05	3	71.20	1	71.00	71.40	2	926	0.22%
2021/11/04	1.1	72.68	12	71.69	71.20	-10.9	959	-1.14%
2021/11/03	2	71.35	5.2	71.67	71.50	-3.2	983	-0.33%
2021/11/02	7	71.46	8.1	71.51	70.70	-1.1	1,015	-0.11%
2021/11/01	2	72.85	4.5	72.31	72.20	-2.5	1,018	-0.24%
2021/10/29	13	70.52	16.3	70.75	71.60	-3.3	1,016	-0.32%
2021/10/28	1.2	67.02	2	66.80	66.60	-0.8	984	-0.08%
2021/10/27	1	65.10	0	0.00	65.90	1	1,023	0.10%
2021/10/26	1	64.90	1	64.80	64.80	0	1,144	0.00%
2021/10/25	4	64.75	3	64.50	65.30	1	1,244	0.08%
2021/10/22	0	63.80	3	63.80	64.00	-3	1,316	-0.23%
2021/10/21	7.1	63.73	2.1	63.33	63.30	5	1,447	0.34%
2021/10/20	2.1	62.41	0.5	63.40	62.40	1.6	1,481	0.11%
2021/10/19	2	63.15	7.3	62.98	63.40	-5.3	1,510	-0.35%
2021/10/18	2	60.95	0	0.00	61.50	2	1,554	0.13%
2021/10/15	0.1	61.20	0	0.00	61.20	0.1	1,587	0.00%
2021/10/14	0	0.00	2	60.55	60.30	-2	1,632	-0.12%
2021/10/13	0	0.00	1	60.70	60.10	-1	1,664	-0.06%
2021/10/12	8.2	60.19	21	60.28	60.50	-12.8	1,671	-0.77%
2021/10/08	1	62.00	5	62.50	62.50	-4	1,676	-0.24%
2021/10/07	0	0.00	2	63.75	63.80	-2	1,678	-0.12%
2021/10/05	2	59.75	7	60.89	63.20	-5	1,713	-0.29%
2021/10/04	10	63.09	4	63.58	61.60	6	1,707	0.35%
2021/10/01	8.1	66.19	4.1	66.03	65.50	4	1,694	0.23%
2021/09/30	2.1	67.90	0	0.00	68.00	2.1	1,682	0.12%
2021/09/29	3	67.97	2	68.65	67.80	1	1,681	0.06%
2021/09/28	5	69.40	2.1	69.50	69.70	3	1,683	0.18%
2021/09/27	1	68.80	0	0.00	69.00	1	1,681	0.06%
2021/09/24	3	69.37	5	69.40	69.10	-2	1,682	-0.12%
2021/09/23	8	68.65	4	68.95	68.90	4	1,680	0.24%
2021/09/22	1	68.50	1	68.30	68.50	0	1,676	0.00%
2021/09/17	6	69.58	5	69.60	69.80	1	1,672	0.06%
2021/09/16	1	69.60	6	69.30	69.60	-5	1,671	-0.30%
2021/09/15	16.1	69.14	15	69.53	69.20	1.1	1,666	0.06%
2021/09/14	3	70.30	5	70.78	70.10	-2	1,659	-0.12%
2021/09/13	16.1	71.17	2	70.95	70.90	14.1	1,656	0.85%
2021/09/10	3	71.00	7.1	71.23	71.30	-4.1	1,654	-0.25%
2021/09/09	1	70.10	31	70.41	70.60	-30	1,654	-1.81%
2021/09/08	20.3	70.82	22.2	71.00	70.30	-1.9	1,653	-0.11%
2021/09/07	131.1	74.30	94.2	74.66	73.10	36.9	1,634	2.26%	大買/
2021/09/06	26	74.39	9.2	74.81	74.00	16.8	1,534	1.09%
2021/09/03	2	72.45	4.2	72.09	73.00	-2.2	1,488	-0.15%
2021/09/02	17.1	73.06	11.6	72.17	71.50	5.5	1,482	0.37%
2021/09/01	5.3	71.78	6.9	72.55	73.20	-1.6	1,458	-0.11%
2021/08/31	8	70.75	3	70.33	70.70	5	1,430	0.35%
2021/08/30	2	69.60	0	0.00	69.70	2	1,424	0.14%
2021/08/27	9	69.92	4	69.90	69.60	5	1,420	0.35%
2021/08/26	4	70.45	1	70.30	70.20	3	1,414	0.21%
2021/08/25	4	71.20	4	70.63	71.00	0	1,410	0.00%
2021/08/24	6	69.97	3	70.80	69.80	3	1,401	0.21%
2021/08/23	6	70.48	202	70.12	70.60	-196	1,391	-14.09%	大賣/鉅額交易
2021/08/20	2.2	68.42	204	68.25	68.50	-201.8	1,377	-14.65%	大賣/鉅額交易
2021/08/19	12.2	69.15	2	69.00	68.40	10.2	1,367	0.75%
2021/08/18	7.2	69.14	10	69.24	70.80	-2.8	1,353	-0.21%
2021/08/17	15.4	70.21	2	70.45	69.30	13.4	1,346	0.99%
2021/08/16	3	70.20	7	70.64	70.80	-4	1,336	-0.30%
2021/08/13	5	71.72	4	71.63	71.10	1	1,323	0.08%
2021/08/12	10.2	73.45	2	73.20	73.10	8.2	1,303	0.63%
2021/08/11	32.2	75.12	18	73.04	72.70	14.2	1,293	1.10%
2021/08/10	15	74.28	18	74.38	76.50	-3	1,253	-0.24%
2021/08/09	18	75.26	22	76.44	74.80	-4	1,221	-0.33%
2021/08/06	33.3	76.50	12	76.43	75.80	21.3	1,195	1.78%
2021/08/05	15.2	78.71	14	78.81	78.80	1.2	1,161	0.10%
2021/08/04	14.1	79.21	9	79.48	79.70	5.1	1,154	0.44%
2021/08/03	10	80.99	33	80.14	79.90	-23	1,134	-2.03%
2021/08/02	9.3	80.94	11	81.51	80.00	-1.7	1,100	-0.15%
2021/07/30	160.1	85.58	125.4	84.87	83.10	34.7	1,055	3.29%	大買/大賣/
2021/07/29	11	89.09	65	89.75	92.00	-54	935	-5.77%
2021/07/28	100	86.14	26	84.39	84.20	74	838	8.82%
2021/07/27	64	90.75	96.4	91.18	90.70	-32.4	780	-4.15%
2021/07/26	37	87.44	28	87.21	87.90	9	655	1.37%
2021/07/23	8.7	86.64	30	86.92	85.50	-21.3	620	-3.43%
2021/07/22	40	87.17	49	87.28	87.20	-9	593	-1.52%
2021/07/21	7.1	85.77	91	86.56	85.60	-83.9	551	-15.20%
2021/07/20	95	85.14	16	85.81	85.80	79	540	14.62%
2021/07/19	31	84.96	7	84.84	84.70	24	504	4.76%
2021/07/16	4	82.60	6	82.67	82.70	-2	483	-0.41%
2021/07/15	4	82.18	28	81.25	81.00	-24	476	-5.04%
2021/07/14	9	81.01	4	81.35	80.50	5	467	1.07%
2021/07/13	31	83.07	13.1	82.38	82.10	17.9	463	3.86%
2021/07/12	17	80.66	50	80.62	81.00	-33	438	-7.52%
2021/07/09	1	78.70	0	0.00	79.00	1	428	0.23%
2021/07/07	1	78.60	0	0.00	78.60	1	453	0.22%
2021/07/06	24	79.99	3	79.50	79.20	21	463	4.53%
2021/07/05	6	79.50	5	79.46	80.00	1	511	0.20%
2021/07/02	0	0.00	3	76.63	77.10	-3	538	-0.56%
2021/07/01	3	76.27	3	76.23	75.50	0	578	0.00%
2021/06/30	3	76.90	1	76.70	76.70	2	593	0.34%
2021/06/28	1	77.90	0	0.00	78.30	1	610	0.16%
2021/06/24	3	77.77	0	0.00	77.40	3	624	0.48%
2021/06/23	0	0.00	1	77.40	77.40	-1	629	-0.16%
2021/06/22	2	76.35	29	76.14	76.00	-27	635	-4.25%
2021/06/21	1	77.50	0	0.00	76.80	1	638	0.16%
2021/06/18	6	78.45	1	78.20	78.20	5	644	0.78%
2021/06/17	0	0.00	2	78.15	78.60	-2	648	-0.31%
2021/06/11	5	76.84	0	0.00	76.50	5	672	0.74%
2021/06/10	23	76.76	2	76.80	77.20	21	751	2.80%
2021/06/09	1	75.00	0	0.00	75.20	1	755	0.13%
2021/06/04	2	74.50	0	0.00	74.10	2	783	0.26%
2021/06/02	2	75.65	0	0.00	74.60	2	788	0.25%
2021/05/28	6	74.67	1	74.40	74.50	5	813	0.61%
2021/05/27	2	72.95	2	73.50	73.20	0	827	0.00%
2021/05/26	1.1	73.68	0	0.00	74.10	1.1	839	0.14%
2021/05/25	1	74.00	2	74.60	74.10	-1	862	-0.12%
2021/05/20	5	70.70	2	71.10	70.90	3	900	0.33%
2021/05/19	1	71.70	0	0.00	72.20	1	917	0.11%
2021/05/18	1.1	70.36	0.1	69.00	71.30	1.1	934	0.11%
2021/05/17	1.1	66.98	0	0.00	66.00	1.1	966	0.11%
2021/05/14	0.2	71.35	0	0.00	70.60	0.2	1,032	0.02%
2021/05/13	1	72.00	5	69.06	70.70	-4	1,097	-0.36%
2021/05/12	8	71.18	22	70.05	70.10	-14	1,160	-1.21%
2021/05/11	7.2	75.25	4.1	75.07	73.90	3	1,162	0.26%
2021/05/10	4.1	77.85	1.6	77.81	77.70	2.5	1,191	0.21%
2021/05/07	7	77.81	3	78.80	78.70	4	1,270	0.31%
2021/05/06	1.3	76.34	2.2	76.10	76.50	-1	1,267	-0.08%
2021/05/05	3	77.93	5.6	77.66	77.00	-2.6	1,272	-0.20%
2021/05/04	19	77.67	3.6	77.44	78.80	15.4	1,270	1.21%
2021/05/03	10.3	82.36	2	81.95	81.30	8.3	1,255	0.66%
2021/04/29	5	83.72	4	83.70	83.50	1	1,248	0.08%
2021/04/28	7	84.24	0	0.00	84.10	7	1,250	0.56%
2021/04/27	8	84.96	10	84.95	84.60	-2	1,259	-0.16%
2021/04/26	10	85.73	6	86.70	85.00	4	1,260	0.32%
2021/04/23	13	82.75	17	82.91	82.80	-4	1,253	-0.32%
2021/04/22	32	83.42	1	83.40	83.00	31	1,256	2.47%
2021/04/21	4.2	84.53	2	84.60	84.50	2.2	1,254	0.17%
2021/04/20	10	84.52	6	84.98	85.40	4	1,259	0.32%
2021/04/19	7	84.42	13.1	84.42	84.40	-6.1	1,274	-0.48%
2021/04/16	5	84.88	30	84.97	85.00	-25	1,274	-1.96%
2021/04/15	3	85.63	1	86.00	85.70	2	1,275	0.16%
2021/04/14	15	84.29	2	85.10	85.70	13	1,302	1.00%
2021/04/13	13.3	87.74	3	87.17	85.50	10.3	1,313	0.78%
2021/04/12	27	88.79	3	88.20	87.90	24	1,357	1.77%
2021/04/09	19.1	91.63	34	91.80	89.60	-14.9	1,372	-1.09%
2021/04/08	34	90.05	18	90.58	91.90	16	1,376	1.16%
2021/04/07	15	89.39	53	89.33	89.00	-38	1,370	-2.77%
2021/04/06	10	87.30	23	87.61	88.40	-13	1,376	-0.94%
2021/04/01	2	86.30	6	86.43	85.90	-4	1,425	-0.28%
2021/03/31	7	85.96	12	85.83	86.10	-5	1,457	-0.34%
2021/03/30	24	84.33	7	85.73	84.70	17	1,559	1.09%
2021/03/29	0	85.00	3	85.33	85.40	-3	1,646	-0.18%
2021/03/26	6	83.77	9	84.04	84.60	-3	1,744	-0.17%
2021/03/25	6	83.30	0	0.00	82.80	6	1,749	0.34%
2021/03/24	6	83.25	0	0.00	83.40	6	1,757	0.34%
2021/03/23	1	83.70	1	83.20	83.20	0	1,786	0.00%
2021/03/22	4	84.27	8	84.28	84.40	-4	1,816	-0.22%
2021/03/19	14.2	85.26	1	85.00	85.00	13.2	1,833	0.72%
2021/03/18	5	86.50	5	86.60	86.50	0	1,831	0.00%
2021/03/17	17	86.53	38	87.12	86.30	-21	1,827	-1.15%
2021/03/16	54	88.53	61.8	89.46	87.00	-7.8	1,820	-0.43%
2021/03/15	7	86.43	7	86.53	86.10	0	1,768	0.00%
2021/03/12	21	85.48	6	85.88	85.60	15	1,770	0.85%
2021/03/11	23	84.40	7	84.86	86.80	16	1,768	0.90%
2021/03/10	5	82.98	0	0.00	82.60	5	1,766	0.28%
2021/03/09	7	83.00	2	82.70	83.10	5	1,778	0.28%
2021/03/08	12	83.69	8	83.34	83.50	4	1,779	0.22%
2021/03/05	8	82.28	8	82.79	82.70	0	1,777	0.00%
2021/03/04	1	83.70	2	84.60	83.60	-1	1,765	-0.06%
2021/03/03	1	86.40	18	84.27	85.30	-17	1,756	-0.97%
2021/03/02	5.1	86.13	1	84.80	84.80	4.1	1,747	0.23%
2021/02/26	7	85.57	11	85.84	86.50	-4	1,736	-0.23%
2021/02/25	10	86.90	45.3	86.35	85.40	-35.3	1,725	-2.05%
2021/02/24	35	85.18	2	85.50	85.80	33	1,705	1.93%
2021/02/23	10	85.22	8	85.50	84.70	2	1,703	0.12%
2021/02/22	26	86.21	25	86.26	86.00	1	1,692	0.06%
2021/02/19	6	85.97	15	86.61	87.30	-9	1,675	-0.54%
2021/02/18	12.3	86.00	10	86.26	85.90	2.3	1,669	0.14%
2021/02/17	36.1	88.51	11.6	87.47	86.80	24.5	1,676	1.46%
2021/02/05	59.6	86.96	76	86.44	86.20	-16.4	1,642	-1.00%
2021/02/04	131.1	86.41	81	85.96	83.00	50.1	1,570	3.19%	大買/
2021/02/03	44	85.20	56.1	85.10	84.10	-12.1	1,503	-0.80%
2021/02/02	8	81.03	16	81.31	80.80	-8	1,439	-0.56%
2021/02/01	35	78.95	15	80.10	81.30	20	1,432	1.40%
2021/01/29	125	79.06	184	81.40	79.30	-59	1,391	-4.24%	大買/大賣/
2021/01/28	3	74.70	0	0.00	75.50	3	1,310	0.23%
2021/01/27	9	75.75	19	76.01	75.30	-10	1,307	-0.76%
2021/01/26	9	73.97	4	75.20	74.00	5	1,295	0.39%
2021/01/25	7	73.36	1	72.70	73.20	6	1,296	0.46%
2021/01/22	2	73.65	1	74.50	74.50	1	1,307	0.08%
2021/01/21	5	73.08	4	73.45	72.80	1	1,305	0.08%
2021/01/20	45	74.67	7	75.59	73.80	38	1,298	2.93%
2021/01/19	21.2	77.71	1	77.30	77.30	20.2	1,285	1.57%
2021/01/18	10	75.19	16	74.01	77.80	-6	1,279	-0.47%
2021/01/15	15	77.48	6	77.35	76.30	9	1,260	0.71%
2021/01/14	4.3	78.73	4.1	78.59	78.10	0.2	1,247	0.02%
2021/01/13	11	79.86	0	0.00	79.60	11	1,234	0.89%
2021/01/12	4	80.68	6	80.25	79.50	-2	1,222	-0.16%
2021/01/11	8	81.36	0	0.00	81.50	8	1,202	0.67%
2021/01/08	25.3	81.95	9	81.70	81.50	16.3	1,197	1.36%
2021/01/07	36.2	81.81	14	81.80	81.70	22.2	1,188	1.87%
2021/01/06	11	83.23	6.2	83.01	83.70	4.8	1,158	0.42%
2021/01/05	51.4	82.95	62	83.77	82.60	-10.6	1,130	-0.94%
2021/01/04	23.7	87.72	4	87.43	86.40	19.7	1,073	1.84%
2020/12/31	13.3	89.22	12	88.57	87.80	1.3	1,045	0.12%
2020/12/30	9.5	88.71	30	88.45	87.80	-20.5	1,000	-2.05%
2020/12/29	30.9	87.93	19	88.40	88.30	11.9	972	1.22%
2020/12/28	45.3	86.89	23.1	87.48	88.10	22.2	925	2.40%
2020/12/25	14	84.90	12	84.97	84.50	2	855	0.23%
2020/12/24	64.8	86.14	21	85.67	84.20	43.8	815	5.37%
2020/12/23	31.8	83.65	16	83.86	85.30	15.8	701	2.25%
2020/12/22	66	80.32	28	80.93	78.50	38	608	6.24%
2020/12/21	7	76.03	2	74.15	76.60	5	512	0.98%
2020/12/18	7	75.39	4	76.68	75.20	3	503	0.60%
2020/12/17	21	78.36	9	79.34	76.80	12	488	2.45%
2020/12/16	22	79.13	26.3	79.49	80.50	-4.3	454	-0.94%
2020/12/15	2	76.80	1	77.50	76.70	1	417	0.24%
2020/12/14	3	75.70	3	75.20	75.70	0	390	0.00%
2020/12/11	4	72.63	3	72.53	72.80	1	385	0.26%
2020/12/10	6	74.53	8	74.60	74.00	-2	378	-0.53%
2020/12/09	53	77.15	10	78.50	76.80	43	369	11.64%
2020/12/08	15	76.83	8	75.66	77.00	7	338	2.05%
2020/12/07	8	75.45	12	76.28	74.60	-4	325	-1.23%
2020/12/04	2	75.60	5	75.50	75.60	-3	316	-0.95%
2020/12/03	0	0.00	19	74.45	74.30	-19	304	-6.24%
2020/12/02	1	72.00	2	72.10	72.00	-1	289	-0.35%
2020/12/01	1	72.10	2	72.55	72.70	-1	287	-0.35%
2020/11/30	0	0.00	3	72.90	72.90	-3	287	-1.04%
2020/11/26	6	73.17	0	0.00	73.40	6	296	2.02%
2020/11/25	8	73.39	4	73.33	73.40	4	297	1.35%
2020/11/24	2	74.25	1	74.90	74.00	1	294	0.34%
2020/11/23	3	74.57	0.3	74.20	74.50	2.7	293	0.92%
2020/11/20	1	74.60	0	0.00	74.20	1	291	0.34%
2020/11/19	3.1	72.72	7	72.79	72.70	-3.9	284	-1.37%
2020/11/18	6.2	73.28	4	72.80	73.60	2.2	285	0.76%
2020/11/17	6	75.28	18	75.76	73.80	-12	287	-4.16%
2020/11/16	7	75.96	14.3	75.78	76.40	-7.3	289	-2.51%
2020/11/13	4	73.43	6	72.90	73.50	-2	266	-0.75%
2020/11/12	2	70.75	1	71.00	71.40	1	266	0.38%
2020/11/11	3	70.63	4	70.88	71.00	-1	268	-0.38%
2020/11/10	1	72.40	19	71.58	72.00	-18	269	-6.68%
2020/11/09	2	73.40	5	73.50	72.60	-3	269	-1.11%
2020/11/06	0	0.00	2	71.25	71.30	-2	279	-0.72%
2020/11/05	1	71.00	1	71.30	71.50	0	305	0.00%
2020/11/04	2	70.80	1	71.00	71.20	1	325	0.31%
2020/11/03	2	70.80	2	70.85	70.90	0	350	0.00%
2020/11/02	9	71.42	3	71.10	70.70	6	361	1.66%
2020/10/30	14.3	74.00	4.5	73.88	73.20	9.8	366	2.67%
2020/10/29	10	71.31	2	72.00	72.40	8	373	2.14%
2020/10/28	0	0.00	10.1	70.10	70.40	-10.1	404	-2.49%
2020/10/27	0	0.00	9	70.20	71.00	-9	429	-2.10%
2020/10/26	1	69.90	1	70.67	70.80	0	440	-0.01%
2020/10/23	1	71.20	1	70.60	70.30	0	456	0.00%
2020/10/19	0	0.00	1	71.00	70.70	-1	633	-0.16%
2020/10/16	9	70.50	9	71.00	69.50	0	637	0.00%
2020/10/15	0	0.00	25	69.52	69.30	-25	649	-3.85%
2020/10/12	12	71.90	21	71.66	71.10	-9	683	-1.32%
2020/10/08	6	71.62	5	72.38	71.00	1	685	0.15%
2020/10/07	6	72.18	12	72.40	72.90	-6	687	-0.87%
2020/10/06	0	0.00	2	70.50	69.80	-2	687	-0.29%
2020/10/05	24	67.20	5	68.00	68.40	19	694	2.73%
2020/09/29	5	65.90	0	0.00	66.60	5	707	0.71%
2020/09/28	0	0.00	10	65.50	65.50	-10	737	-1.36%
2020/09/25	3	64.40	3	65.37	64.10	0	765	0.00%
2020/09/24	7	66.57	5	66.00	65.10	2	772	0.26%
2020/09/23	4	69.15	6	68.85	68.50	-2	767	-0.26%
2020/09/22	4	69.85	2.1	70.33	70.10	1.9	771	0.24%
2020/09/21	0.7	71.20	0	0.00	71.40	0.7	773	0.09%
2020/09/18	1	71.60	2	71.40	71.30	-1	777	-0.13%
2020/09/17	2	71.85	2	72.15	71.90	0	787	0.00%
2020/09/16	4	72.75	1	72.50	72.30	3	815	0.37%
2020/09/14	1	73.10	0	0.00	73.30	1	845	0.12%
2020/09/11	0	0.00	3	71.50	71.40	-3	874	-0.34%
2020/09/10	1	72.60	1	71.70	71.70	0	892	0.00%
2020/09/09	0	0.00	0	71.50	71.50	0	900	-0.01%
2020/09/08	1	71.90	2	71.85	71.80	-1	911	-0.11%
2020/09/07	2	73.40	2	72.30	72.30	0	927	0.00%
2020/09/04	4	73.00	1	73.00	72.30	3	936	0.32%
2020/09/03	0	0.00	1.3	73.61	73.60	-1.3	951	-0.13%
2020/09/02	5	74.20	0	0.00	74.20	5	965	0.52%
2020/09/01	1	71.00	0	0.00	71.80	1	980	0.10%
2020/08/31	0	0.00	10.3	71.05	71.10	-10.3	991	-1.04%
2020/08/28	3	71.33	4.4	71.04	71.20	-1.4	1,027	-0.13%
2020/08/27	0	0.00	7	71.37	71.00	-7	1,038	-0.67%
2020/08/26	3	71.93	3	72.00	71.70	0	1,056	0.00%
2020/08/25	2	71.70	8	72.19	71.80	-6	1,084	-0.55%
2020/08/24	4	72.70	5	72.44	71.70	-1	1,092	-0.09%
2020/08/21	2	71.20	4	71.63	72.40	-2	1,097	-0.18%
2020/08/20	14	69.71	17	71.03	70.00	-3	1,116	-0.27%
2020/08/19	4	75.60	1	75.10	75.10	3	1,111	0.27%
2020/08/17	0	0.00	2	77.25	77.30	-2	1,143	-0.17%
2020/08/14	5	76.60	13	76.66	75.90	-8	1,172	-0.68%
2020/08/13	3	76.30	1	75.40	75.40	2	1,172	0.17%
2020/08/12	33	75.03	9	73.29	75.00	24	1,174	2.04%
2020/08/11	32	75.35	17	75.28	72.30	15	1,162	1.29%
2020/08/10	14	78.79	14	79.34	79.00	0	1,138	0.00%
2020/08/07	13	81.62	26	81.59	80.70	-13	1,120	-1.16%
2020/08/06	3	82.40	1	81.60	82.30	2	1,099	0.18%
2020/08/05	12	83.34	2	83.25	82.80	10	1,095	0.91%
2020/08/04	11	82.94	10	82.67	83.90	1	1,097	0.09%
2020/08/03	2	78.25	32	79.33	79.90	-30	1,110	-2.70%
2020/07/31	6	81.78	5	82.10	82.20	1	1,084	0.09%
2020/07/30	8	83.95	6	83.88	83.60	2	1,063	0.19%
2020/07/29	4	84.58	1	85.60	85.40	3	1,052	0.28%
2020/07/28	44	91.55	30	90.66	85.60	14	1,037	1.35%
2020/07/27	42	91.25	36	91.16	93.20	6	960	0.62%
2020/07/24	23	85.85	3	85.90	86.50	20	895	2.23%
2020/07/23	69	84.40	0	0.00	84.70	69	877	7.87%
2020/07/22	6	83.13	1	83.60	83.30	5	866	0.58%
2020/07/21	11	81.75	6	83.17	82.50	5	859	0.58%
2020/07/20	0	0.00	4	85.18	85.30	-4	845	-0.47%
2020/07/17	7	83.60	1	83.60	83.00	6	830	0.72%
2020/07/16	1	85.10	2	84.00	86.70	-1	820	-0.12%
2020/07/15	0	0.00	4	84.05	83.80	-4	812	-0.49%
2020/07/14	4	84.18	1	84.50	83.20	3	807	0.37%
2020/07/13	2	84.70	3	85.90	84.50	-1	801	-0.12%
2020/07/10	1	84.90	7	84.50	84.70	-6	792	-0.76%
2020/07/09	1	86.80	3	86.87	86.80	-2	784	-0.25%
2020/07/08	1	87.50	4	87.48	87.80	-3	780	-0.38%
2020/07/07	13	88.46	6	88.98	87.00	7	772	0.91%
2020/07/06	12	86.42	17	85.59	89.80	-5	740	-0.67%
2020/07/03	1	83.10	27	84.55	84.60	-26	712	-3.65%
2020/07/02	1	82.00	3	82.93	82.40	-2	699	-0.29%
2020/07/01	0	0.00	5	83.36	82.50	-5	693	-0.72%
2020/06/30	3	82.20	0	0.00	82.60	3	684	0.44%
2020/06/29	9	81.87	3	83.40	82.20	6	680	0.88%
2020/06/24	8	83.33	10	83.00	83.00	-2	674	-0.30%
2020/06/23	20	83.64	4	83.40	81.50	16	661	2.42%
2020/06/22	5	85.20	9	84.67	85.70	-4	631	-0.63%
2020/06/19	5	83.48	5	83.48	83.10	0	610	0.00%
2020/06/18	1	84.20	7	81.34	84.00	-6	598	-1.00%
2020/06/17	5	80.86	2	81.75	80.30	3	567	0.53%
2020/06/16	1	79.90	2	80.70	80.70	-1	549	-0.18%
2020/06/15	7	79.84	3	78.97	78.80	4	545	0.73%
2020/06/12	6	78.52	2	79.20	79.30	4	535	0.75%
2020/06/11	5	79.64	2	80.00	80.40	3	521	0.57%
2020/06/10	7	79.63	6	79.33	80.00	1	517	0.19%
2020/06/09	12	77.55	13	77.81	77.80	-1	510	-0.20%
2020/06/08	7	80.47	2	78.20	78.20	5	500	1.00%
2020/06/05	4	79.55	2	79.25	80.50	2	475	0.42%
2020/06/04	10	81.67	11	80.65	79.70	-1	473	-0.21%
2020/06/03	5	77.50	6	78.02	78.70	-1	441	-0.23%
2020/06/02	6	77.70	7	77.51	77.60	-1	427	-0.23%
2020/06/01	10	76.07	29	75.87	77.80	-19	406	-4.67%
2020/05/29	0	0.00	6	70.55	71.30	-6	376	-1.59%
2020/05/28	6	70.98	6.1	70.82	70.50	-0.1	367	-0.03%
2020/05/27	14	70.56	22	69.81	70.50	-8	358	-2.23%
2020/05/26	5	68.56	2.1	68.68	68.80	2.9	333	0.87%
2020/05/25	10	68.48	19	69.05	68.70	-9	324	-2.78%
2020/05/22	42.2	68.26	26	68.18	68.20	16.2	310	5.21%
2020/05/21	34	65.59	4	64.65	66.70	30	284	10.53%
2020/05/19	1	61.50	6	62.00	61.90	-5	247	-2.02%
2020/05/18	1	61.50	1	61.30	61.40	0	239	0.00%
2020/05/15	0	0.00	3	60.30	60.90	-3	234	-1.28%
2020/05/12	0	0.00	1	61.70	60.80	-1	222	-0.45%
2020/05/11	2	61.55	0	0.00	61.90	2	213	0.94%
2020/05/08	9	61.47	10	62.07	61.40	-1	198	-0.50%
2020/05/05	0	0.00	1	55.70	55.80	-1	153	-0.65%
2020/05/04	0	0.00	1	55.50	55.50	-1	152	-0.66%
2020/04/30	2	55.20	0	0.00	55.60	2	152	1.32%
2020/04/20	0	0.00	1	52.30	52.40	-1	167	-0.60%
2020/04/17	0.1	52.80	0	0.00	53.00	0.1	168	0.03%
2020/04/16	1	53.30	0	0.00	53.30	1	167	0.60%
2020/04/15	0	53.30	0	0.00	53.50	0	166	0.00%
2020/04/14	1	52.00	0	0.00	52.80	1	165	0.61%
2020/04/13	0	51.80	0	0.00	52.10	0	163	0.00%
2020/04/09	0	49.00	6	49.50	49.40	-6	163	-3.68%
2020/04/08	1	49.00	0	0.00	49.45	1	162	0.61%
2020/03/31	1	46.00	1	46.10	46.50	0	172	0.00%
2020/03/30	1	45.95	0	0.00	46.25	1	174	0.57%
2020/03/24	1	46.00	0	0.00	46.45	1	178	0.56%
2020/03/18	0	46.65	0	0.00	46.85	0	170	0.00%
2020/03/17	1	47.00	0	0.00	47.40	1	168	0.59%
2020/03/10	7	48.20	0	0.00	47.05	7	141	4.95%
2020/03/09	0	0.00	6	51.03	50.00	-6	130	-4.59%
2020/03/06	0	0.00	1	54.10	54.00	-1	125	-0.80%
2020/03/03	1	54.20	0	0.00	54.00	1	128	0.78%
2020/02/24	0	54.60	0	0.00	54.80	0	127	0.00%
2020/02/12	0	0.00	1	55.50	55.70	-1	129	-0.77%
2020/02/10	0	0.00	2	54.90	55.50	-2	133	-1.50%
2020/02/07	1	55.80	0	0.00	55.50	1	141	0.71%
2020/02/06	1	55.50	0	0.00	56.00	1	142	0.70%
2020/02/05	0	53.70	0.4	53.70	54.00	-0.4	141	-0.28%
2020/02/04	1	54.00	6.1	54.00	54.30	-5.1	142	-3.58%
2020/02/03	0	0.00	1	54.50	54.00	-1	153	-0.65%
2020/01/31	0	0.00	16	55.73	56.00	-16	165	-9.65%
2020/01/30	0	0.00	8	55.63	55.40	-8	169	-4.72%
2020/01/20	0	0.00	1	59.10	59.20	-1	162	-0.61%
2020/01/15	9	59.48	3	59.80	59.10	6	156	3.85%
2020/01/14	0	0.00	1	58.60	58.60	-1	150	-0.66%
2020/01/13	2	58.00	0	0.00	58.20	2	150	1.33%
2020/01/10	0	0.00	3	57.77	57.80	-3	150	-1.99%
2020/01/09	1	58.10	0	0.00	57.70	1	151	0.66%
2020/01/03	1	58.00	0	0.00	58.00	1	158	0.63%
2019/12/31	11	58.84	3	59.10	58.50	8	166	4.81%
2019/12/30	1	58.10	0	0.00	57.80	1	160	0.62%
2019/12/26	1	57.00	0	0.00	57.00	1	162	0.61%
2019/12/23	0	0.00	1	57.70	57.70	-1	164	-0.61%
2019/12/16	0.3	59.70	0	0.00	59.70	0.3	190	0.13%
2019/12/12	2	59.80	0	0.00	59.50	2	215	0.93%
2019/12/11	1	59.60	0	0.00	59.80	1	218	0.46%
2019/12/09	0.3	59.00	0	0.00	59.10	0.3	226	0.11%
2019/11/28	0	0.00	1	58.20	58.40	-1	245	-0.41%
2019/11/26	2	57.00	0	0.00	57.00	2	257	0.78%
2019/11/20	2	57.00	0	0.00	57.00	2	264	0.76%
2019/11/15	1	57.60	0	0.00	57.40	1	269	0.37%
2019/11/14	1	58.30	1	57.80	57.80	0	271	0.00%
2019/11/11	7	57.86	0	0.00	57.30	7	276	2.53%
2019/11/06	5	58.82	0	0.00	59.00	5	272	1.83%
2019/11/01	0	0.00	3	61.10	61.10	-3	272	-1.10%
2019/10/31	4	60.75	2	61.00	60.60	2	271	0.74%
2019/10/30	5.5	62.96	1	63.00	63.00	4.5	259	1.74%
2019/10/28	1	60.00	0	0.00	60.00	1	238	0.42%
2019/10/23	5	59.80	0	0.00	59.80	5	244	2.05%
2019/10/21	10	60.40	0	0.00	60.40	10	246	4.05%
2019/10/18	1	59.90	0	0.00	59.70	1	246	0.41%
2019/10/14	1	59.00	0	0.00	59.10	1	241	0.41%
2019/10/08	1	60.40	0	0.00	59.80	1	236	0.42%
2019/10/02	2	59.65	0	0.00	59.50	2	224	0.89%
2019/10/01	1	60.00	0	0.00	60.00	1	220	0.45%
2019/09/27	0	0.00	2	60.50	60.70	-2	218	-0.91%
2019/09/26	0.3	60.70	3	61.07	61.00	-2.8	217	-1.26%
2019/09/25	3	60.00	0	0.00	59.80	3	217	1.38%
2019/09/19	0	0.00	1	63.70	63.60	-1	195	-0.51%
2019/09/18	4.3	65.22	1	65.30	63.60	3.3	193	1.68%
2019/09/11	0	0.00	0.3	60.80	61.20	-0.3	165	-0.15%
2019/09/09	0.3	59.90	0	59.90	60.10	0.2	159	0.15%
2019/09/06	1	60.40	1	59.50	59.50	0	155	0.00%
2019/09/04	0	0.00	2	58.75	58.80	-2	148	-1.34%
2019/09/03	1	58.90	0	0.00	58.60	1	147	0.68%
2019/09/02	2	58.25	0	0.00	58.50	2	152	1.31%
2019/08/30	3	58.70	3.3	58.25	57.90	-0.3	153	-0.17%
2019/08/29	0.3	55.00	2	54.30	55.30	-1.7	148	-1.18%
2019/08/27	1	50.00	0	0.00	50.20	1	140	0.71%
2019/08/19	3	55.87	0	0.00	55.90	3	129	2.34%
2019/08/06	2	56.50	0	0.00	55.90	2	124	1.61%
2019/07/30	0	0.00	0.5	58.90	59.30	-0.5	117	-0.45%
2019/07/26	0.5	60.10	0	0.00	60.50	0.5	118	0.45%
2019/07/25	0	0.00	2	62.75	60.50	-2	116	-1.72%
2019/07/22	0	0.00	2	60.00	60.00	-2	115	-1.73%
2019/07/17	0	0.00	0.1	59.90	59.90	-0.1	121	-0.08%
2019/07/16	0	0.00	1	60.30	60.30	-1	123	-0.81%
2019/07/15	0	0.00	0.2	60.00	60.00	-0.2	123	-0.18%
2019/07/12	0.7	59.90	0	0.00	60.30	0.7	128	0.57%
2019/07/11	0.2	59.40	1	60.30	59.80	-0.8	130	-0.62%
2019/07/10	0.7	59.60	0	0.00	60.00	0.7	133	0.50%
2019/07/09	0.4	59.60	0	0.00	60.00	0.4	143	0.27%
2019/07/08	0.3	60.10	0	0.00	60.50	0.3	146	0.19%
2019/07/01	0	0.00	1	59.60	61.10	-1	162	-0.62%
2019/06/28	0.3	58.90	0	0.00	59.30	0.3	163	0.15%
2019/06/26	0.1	58.30	4	58.30	58.70	-3.9	164	-2.38%
2019/06/25	4	58.20	0	0.00	58.10	4	165	2.41%
2019/06/24	0.4	59.60	0	0.00	60.00	0.4	166	0.22%
2019/06/21	1.2	60.50	1	62.00	60.90	0.2	168	0.13%
2019/06/20	0.8	60.40	0	0.00	60.80	0.8	169	0.49%
2019/06/19	0	60.20	1	60.50	60.40	-1	170	-0.58%
2019/06/18	0.4	59.70	1	60.40	60.10	-0.6	174	-0.34%
2019/06/17	0	0.00	1	60.10	59.90	-1	181	-0.55%
2019/06/14	0.2	59.40	1	59.80	59.80	-0.8	189	-0.41%
2019/06/13	0.8	59.20	0	0.00	59.60	0.8	192	0.43%
2019/06/12	1.5	58.68	0	0.00	59.40	1.5	194	0.80%
2019/06/11	0.3	57.80	0	0.00	58.20	0.3	195	0.17%
2019/06/10	0	0.00	2	56.30	57.10	-2	197	-1.01%
2019/06/05	0	0.00	1	61.00	61.00	-1	193	-0.52%
2019/05/27	0.9	60.00	0	0.00	60.00	0.9	230	0.39%
2019/05/24	0	0.00	1.2	60.05	60.00	-1.2	230	-0.52%
2019/05/21	0	0.00	2	60.75	60.90	-2	227	-0.88%
2019/05/20	0	60.20	0	0.00	60.50	0	226	0.00%
2019/05/16	1.2	61.50	1	61.80	61.30	0.2	226	0.08%
2019/05/13	1	61.60	0.2	61.10	60.50	0.8	223	0.35%
2019/05/09	0	0.00	2	62.00	61.50	-2	220	-0.91%
2019/05/06	0	0.00	1	61.00	61.00	-1	218	-0.46%
2019/05/02	0.2	62.00	1	61.80	62.50	-0.8	217	-0.36%
2019/04/30	2	61.65	1	61.20	61.20	1	217	0.46%
2019/04/29	0	0.00	4.2	62.56	60.40	-4.2	216	-1.95%
2019/04/24	2.1	62.63	5	62.46	63.70	-2.9	212	-1.36%
2019/04/23	0.8	62.40	1	64.70	62.60	-0.2	210	-0.09%
2019/04/22	5	64.54	3	65.07	64.70	2	209	0.95%
2019/04/18	2	66.65	0	0.00	65.40	2	220	0.91%
2019/04/16	2	67.05	2	67.20	67.20	0	214	0.00%
2019/04/15	0.3	66.10	7	66.14	66.60	-6.7	212	-3.15%
2019/04/12	2	63.95	0	0.00	63.80	2	203	0.98%
2019/04/11	0	63.90	3	62.00	64.10	-3	200	-1.50%
2019/04/08	0	0.00	1	61.20	60.60	-1	207	-0.48%
2019/04/01	0	61.10	0	0.00	61.20	0	224	0.00%
2019/03/28	1	60.50	0	0.00	60.50	1	227	0.44%
2019/03/27	2	62.70	0	0.00	61.60	2	225	0.89%
2019/03/25	0	61.10	0	0.00	61.50	0	218	0.00%
2019/03/22	0	61.20	1	61.40	61.40	-1	214	-0.47%
2019/03/21	0	0.00	1	62.00	61.30	-1	211	-0.47%
2019/03/20	0	0.00	1	61.80	61.30	-1	208	-0.48%
2019/03/19	4	58.30	0	0.00	59.20	4	199	2.00%
2019/03/14	0	56.40	0	0.00	56.50	0	186	0.00%
2019/03/12	2	56.55	1	57.00	56.70	1	181	0.55%
2019/03/11	1	54.90	0	0.00	56.00	1	176	0.57%
2019/03/07	1	56.20	1	55.50	55.20	0	172	0.00%
2019/02/15	0	0.00	1	51.20	51.00	-1	140	-0.71%
2019/01/30	2	50.55	0	0.00	50.50	2	141	1.41%
2019/01/29	4	50.80	0	0.00	50.50	4	142	2.81%
2019/01/28	9	51.57	0	0.00	50.80	9	142	6.34%
2019/01/21	0	0.00	1	51.40	51.40	-1	143	-0.70%
2019/01/03	0	0.00	3	45.45	45.30	-3	141	-2.12%
2018/11/30	1	47.60	2	49.90	49.00	-1	152	-0.66%
2018/10/12	0	0.00	1	38.80	40.55	-1	194	-0.51%
2018/10/11	0	0.00	3	39.68	39.90	-3	197	-1.52%
2018/10/08	4	41.90	1	41.50	43.15	3	186	1.61%
2018/10/05	3	43.27	0	0.00	43.30	3	184	1.63%
2018/10/04	1	46.10	5	46.20	46.20	-4	181	-2.20%
2018/10/03	0	0.00	4	46.78	46.70	-4	182	-2.19%
2018/10/02	3	47.83	0	0.00	46.80	3	183	1.64%
2018/09/28	1	50.50	0	0.00	50.20	1	185	0.54%
2018/09/27	3	51.63	0	0.00	51.90	3	189	1.59%
2018/09/21	0	0.00	6	52.10	52.80	-6	215	-2.79%
2018/09/14	1	49.40	0	0.00	49.75	1	431	0.23%
2018/09/12	0	0.00	5	49.42	48.45	-5	437	-1.14%
2018/09/11	2	45.50	3	47.08	49.00	-1	444	-0.22%
2018/09/10	0	0.00	1	50.00	50.00	-1	437	-0.23%
2018/09/07	1	52.60	1	53.40	53.40	0	438	0.00%
2018/09/04	1.2	56.76	0	0.00	56.90	1.2	466	0.26%
2018/09/03	0.4	56.80	0	0.00	56.90	0.4	524	0.07%
2018/08/30	1	57.00	0	0.00	57.60	1	583	0.17%
2018/08/27	0.4	57.00	0	0.00	57.30	0.4	651	0.06%
2018/08/24	2	56.30	1	56.80	57.00	1	651	0.15%
2018/08/20	1	57.40	0	0.00	57.90	1	655	0.15%
2018/08/16	0	0.00	2	58.90	59.00	-2	658	-0.30%
2018/08/14	0	0.00	1	58.50	58.30	-1	661	-0.15%
2018/08/13	3	58.23	1	59.10	57.20	2	660	0.30%
2018/08/09	2	61.60	0	0.00	61.60	2	652	0.31%
2018/08/08	1	62.10	0	0.00	62.10	1	654	0.15%
2018/08/07	2	62.00	0	0.00	62.00	2	654	0.31%
2018/08/06	1	61.50	0	0.00	61.90	1	654	0.15%
2018/08/03	1	62.20	0	0.00	62.20	1	654	0.15%
2018/08/02	9	60.46	2	61.90	61.50	7	647	1.08%
2018/08/01	1	58.10	0	0.00	59.60	1	645	0.15%
2018/07/27	0	0.00	3	59.03	59.30	-3	647	-0.46%
2018/07/26	0	0.00	2	59.00	58.90	-2	646	-0.31%
2018/07/25	0	0.00	2	58.10	58.30	-2	647	-0.31%
2018/07/24	2	57.00	1	57.10	57.10	1	646	0.15%
2018/07/23	6	57.00	0	0.00	56.80	6	645	0.93%
2018/07/20	0	0.00	1	58.40	58.50	-1	646	-0.15%
2018/07/18	3	60.00	0	0.00	59.50	3	668	0.45%
2018/07/16	1	60.80	1	61.40	61.20	0	667	0.00%
2018/07/13	2	61.20	2	61.80	61.40	0	668	0.00%
2018/07/10	2	60.50	0	0.00	60.60	2	665	0.30%
2018/07/06	0	0.00	1	60.40	61.10	-1	662	-0.15%
2018/07/03	1	60.20	4	60.55	60.80	-3	664	-0.45%
2018/07/02	1	61.90	3	62.07	61.80	-2	653	-0.31%
2018/06/29	2	62.35	8	62.06	62.40	-6	649	-0.92%
2018/06/28	1	60.50	7	62.46	63.00	-6	641	-0.94%
2018/06/27	24	65.14	5	66.86	64.00	19	620	3.06%
2018/06/26	6	69.37	3	70.83	71.10	3	538	0.56%
2018/06/25	24	69.70	20	69.63	70.80	4	493	0.81%
2018/06/22	0	0.00	2	65.70	65.40	-2	444	-0.45%
2018/06/21	0	0.00	1	66.20	65.90	-1	444	-0.22%
2018/06/20	1	65.50	1	63.70	65.10	0	444	0.00%
2018/06/19	0	0.00	6	67.88	66.70	-6	436	-1.37%
2018/06/14	0	0.00	1	68.40	67.60	-1	421	-0.24%
2018/06/13	2	68.80	6	67.43	67.00	-4	418	-0.96%
2018/06/12	6	68.32	5	67.98	67.70	1	417	0.24%
2018/06/11	16	70.14	7	69.64	68.00	9	405	2.22%
2018/06/08	39	67.51	5.3	67.14	67.80	33.7	350	9.63%
2018/06/06	1	64.00	1	64.40	65.00	0	312	0.00%
2018/06/05	3	65.13	2	65.95	64.60	1	303	0.33%
2018/06/04	1	58.60	2	60.00	60.00	-1	255	-0.39%
2018/05/25	2	55.70	0	0.00	55.90	2	258	0.77%
2018/05/10	1	57.00	0	0.00	57.00	1	403	0.25%
2018/05/09	0	0.00	1	55.00	55.30	-1	410	-0.24%
2018/05/08	4	53.50	0	0.00	53.50	4	410	0.97%
2018/04/25	1	52.40	0	0.00	51.40	1	606	0.16%
2018/04/23	0	56.20	0	0.00	56.50	0	581	0.00%
2018/04/20	0	0.00	1	58.00	57.70	-1	578	-0.17%
2018/04/17	0	58.50	0	0.00	58.00	0	574	0.00%
2018/04/10	1	60.10	0	0.00	59.70	1	576	0.17%
2018/04/02	7	60.90	0	0.00	60.90	7	566	1.24%
2018/03/27	0	0.00	20	60.25	60.10	-20	550	-3.63%
2018/03/26	1	60.00	0	0.00	60.20	1	549	0.18%
2018/03/20	5	60.90	0	0.00	61.50	5	538	0.93%
2018/03/19	0.1	60.90	0	0.00	61.20	0.1	536	0.02%
2018/03/16	1	61.20	1	60.60	61.10	0	533	0.00%
2018/03/15	2	59.95	0	0.00	59.90	2	522	0.38%
2018/03/14	0	0.00	0.1	59.70	59.90	-0.1	522	-0.02%
2018/03/13	0	0.00	10	60.80	60.80	-10	523	-1.91%
2018/03/12	0	0.00	2.1	60.06	61.50	-2.1	514	-0.41%
2018/03/09	6	59.10	0	0.00	58.80	6	504	1.19%
2018/03/07	7	58.53	0	0.00	58.30	7	509	1.37%
2018/03/06	0	58.70	0	0.00	59.00	0	510	0.00%
2018/03/05	0	0.00	6	58.87	58.30	-6	509	-1.18%
2018/02/23	1	62.50	1	63.50	60.00	0	499	0.00%
2018/02/22	6	59.95	0	0.00	60.50	6	469	1.28%
2018/02/21	0	0.00	2	59.55	60.50	-2	464	-0.43%
2018/02/08	0	0.00	1	57.90	58.40	-1	442	-0.23%
2018/02/07	1	57.80	0	0.00	57.10	1	438	0.23%
2018/02/06	1	55.10	1	54.60	57.00	0	429	0.00%
2018/02/02	6	58.78	0.1	57.70	57.80	5.9	400	1.48%
2018/02/01	3	60.20	3.5	60.00	59.80	-0.5	367	-0.13%
2018/01/25	1	62.20	2.5	60.34	58.50	-1.5	354	-0.42%
2018/01/23	32	57.83	37	58.04	56.70	-5	323	-1.55%
2018/01/22	9	57.20	38.1	57.03	57.20	-29.1	294	-9.87%
2018/01/19	1	51.60	0	0.00	52.00	1	187	0.53%
2018/01/18	11	52.00	2	52.50	52.10	9	188	4.77%
2018/01/17	2	52.00	1	52.40	52.10	1	192	0.52%
2018/01/15	0	0.00	1	51.70	51.80	-1	198	-0.50%
2018/01/11	0.1	50.50	0	0.00	51.10	0.1	207	0.05%
2018/01/08	2	50.90	0	0.00	51.00	2	222	0.90%
2018/01/05	0	0.00	1	51.40	52.20	-1	222	-0.45%
2018/01/03	0	0.00	2	49.68	50.30	-2	241	-0.83%