辛耘 (3583)-富邦-內湖券商分點個股進出

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

辛耘

(3583)

可現股當沖

股價
335.0
漲跌
▲8.5
漲幅
+2.60%
成交量
4,779張
產業
上市半導體類股
466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

辛耘 (3583)籌碼相關－富邦-內湖券商分點個股進出

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

富邦-內湖券商分點個股進出
富邦-內湖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
2024/04/26	1	337.00	1	334.99	335.00	0	8,274	0.00%
2024/04/25	1	326.45	2	320.75	326.50	-1	8,301	-0.01%
2024/04/24	20.2	336.11	19	333.79	328.50	1.2	8,289	0.01%
2024/04/23	3	319.30	2	321.00	321.50	1	8,261	0.01%
2024/04/22	13.1	307.73	17.3	307.40	304.50	-4.3	8,245	-0.05%
2024/04/19	5.5	324.11	4.3	318.97	316.50	1.2	8,188	0.01%
2024/04/18	36	357.42	20.2	351.32	346.50	15.8	8,018	0.20%
2024/04/17	9.3	357.28	12.2	358.04	363.00	-2.9	7,899	-0.04%
2024/04/16	3.5	334.32	3.1	340.52	340.00	0.4	7,750	0.01%
2024/04/15	7	351.11	3	350.17	341.00	4	7,646	0.05%
2024/04/12	5.3	349.97	7	344.29	341.00	-1.7	7,539	-0.02%
2024/04/11	2	338.00	1	340.50	337.00	1	7,412	0.01%
2024/04/10	7.2	354.54	2.1	343.35	341.00	5.2	7,350	0.07%
2024/04/09	23.2	368.02	19.5	358.87	354.00	3.7	7,244	0.05%
2024/04/08	3.2	366.66	3.2	367.86	364.50	0	7,095	0.00%
2024/04/03	9	366.72	12.5	369.32	380.50	-3.5	6,932	-0.05%
2024/04/02	10	335.85	15	337.13	347.00	-5	6,559	-0.08%
2024/04/01	18	316.61	17.1	312.20	315.50	0.9	6,367	0.01%
2024/03/29	4.7	304.22	2.1	304.52	302.00	2.6	6,182	0.04%
2024/03/28	22	313.91	17.1	314.51	309.00	5	6,076	0.08%
2024/03/27	18.6	309.45	37	307.24	317.50	-18.4	5,884	-0.31%
2024/03/26	24	296.47	26.2	298.49	291.50	-2.2	5,624	-0.04%
2024/03/25	17.3	290.59	19.1	296.94	298.50	-1.8	5,383	-0.03%
2024/03/22	12.1	289.30	16	284.53	287.00	-3.9	5,235	-0.07%
2024/03/21	12.2	282.36	12.3	283.55	283.00	-0.1	5,149	0.00%
2024/03/20	13	283.34	8	287.75	277.50	5	5,097	0.10%
2024/03/19	13	291.35	15.1	292.48	290.00	-2.1	5,006	-0.04%
2024/03/18	15	279.50	28.2	280.32	287.00	-13.2	4,838	-0.27%
2024/03/15	7.3	271.09	6.3	269.22	266.00	1	4,686	0.02%
2024/03/14	9.1	263.37	6.8	263.81	265.00	2.3	4,636	0.05%
2024/03/13	7.8	272.83	1	276.50	276.00	6.8	4,564	0.15%
2024/03/12	3.5	283.58	5	283.00	285.00	-1.5	4,482	-0.03%
2024/03/11	5.5	280.73	12	280.83	280.50	-6.5	4,413	-0.15%
2024/03/08	21.4	277.10	12	275.79	263.50	9.4	4,295	0.22%
2024/03/07	27	283.59	13.1	293.03	285.00	14	4,173	0.33%
2024/03/06	4	282.47	20.1	282.11	288.00	-16.1	4,103	-0.39%
2024/03/05	12.1	271.02	15.2	275.76	275.00	-3.2	4,037	-0.08%
2024/03/04	14	276.43	21.2	274.84	268.00	-7.1	3,969	-0.18%
2024/03/01	5.2	267.88	5	268.60	268.00	0.2	3,909	0.01%
2024/02/29	12	264.79	2	264.00	267.00	10	3,965	0.25%
2024/02/27	23.2	276.04	37	279.28	266.50	-13.8	3,944	-0.35%
2024/02/26	23.1	284.68	19	290.13	293.50	4	3,840	0.11%
2024/02/23	8	264.25	16.2	272.37	278.50	-8.2	3,611	-0.23%
2024/02/22	8	250.25	24.3	251.47	253.50	-16.3	3,588	-0.45%
2024/02/21	6	240.42	1.2	238.79	239.50	4.8	3,407	0.14%
2024/02/20	5	244.50	5	243.20	242.00	0	3,351	0.00%
2024/02/19	7	244.86	7.2	244.21	242.50	-0.2	3,278	-0.01%
2024/02/16	5.3	247.29	5.3	248.44	247.50	0	3,224	0.00%
2024/02/15	11	232.28	34.3	234.01	243.50	-23.3	3,086	-0.75%
2024/02/05	2.4	217.53	1	220.50	221.50	1.4	2,926	0.05%
2024/02/02	0	218.00	1	220.00	219.50	-1	2,911	-0.03%
2024/02/01	0	0.00	1	220.00	218.50	-1	2,900	-0.03%
2024/01/31	7.3	219.71	7	218.86	215.50	0.3	2,895	0.01%
2024/01/30	1	219.00	6	219.83	220.00	-5	2,862	-0.17%
2024/01/26	1	211.56	1	212.50	210.50	0	2,845	0.00%
2024/01/25	7	221.57	3.3	219.27	216.00	3.7	2,840	0.13%
2024/01/24	0.2	224.97	2.5	224.11	219.00	-2.3	2,811	-0.08%
2024/01/23	3.5	219.55	3.3	220.04	220.00	0.2	2,763	0.01%
2024/01/22	7.5	220.79	5.1	221.40	221.00	2.4	2,733	0.09%
2024/01/19	22.1	217.57	13.1	215.82	212.50	9	2,655	0.34%
2024/01/18	3.1	208.94	1	209.50	209.50	2.1	2,583	0.08%
2024/01/17	9	218.63	12	217.50	214.50	-3	2,582	-0.11%
2024/01/16	8	214.69	15.1	217.80	217.00	-7.1	2,515	-0.28%
2024/01/15	8	212.13	12.3	213.49	214.00	-4.3	2,513	-0.17%
2024/01/12	6	208.25	6	210.50	210.50	0	2,602	0.00%
2024/01/11	0	0.00	2	210.25	210.00	-2	2,611	-0.08%
2024/01/10	4.2	209.33	1	211.01	206.00	3.1	2,612	0.12%
2024/01/09	0.1	204.00	0	0.00	202.00	0.1	2,555	0.00%
2024/01/08	2	197.50	0	0.00	197.50	2	2,572	0.08%
2024/01/05	1	203.50	2	199.00	199.50	-1	2,608	-0.04%
2024/01/04	1.1	209.73	0	0.00	206.50	1.1	2,626	0.04%
2024/01/02	1.1	210.23	0	0.00	210.50	1.1	2,688	0.04%
2023/12/28	0	0.00	1	212.50	213.00	-1	2,713	-0.04%
2023/12/27	0	0.00	2	209.75	211.00	-2	2,773	-0.07%
2023/12/25	0.2	208.00	0	0.00	207.50	0.2	2,891	0.01%
2023/12/22	1	207.00	1	209.00	206.50	0	2,902	0.00%
2023/12/21	2	205.75	0	0.00	207.50	2	2,920	0.07%
2023/12/20	5	213.00	0.1	214.00	213.50	4.9	2,992	0.16%
2023/12/19	3	218.33	4.1	216.27	217.50	-1.1	3,003	-0.04%
2023/12/15	0.1	213.50	0	0.00	212.50	0.1	3,031	0.00%
2023/12/14	1	213.50	1	213.50	213.50	0	3,074	0.00%
2023/12/13	2	214.25	1.1	213.25	213.00	0.9	3,079	0.03%
2023/12/12	0	0.00	1.3	212.38	211.00	-1.3	3,062	-0.04%
2023/12/11	3	212.50	1.2	212.08	211.50	1.8	3,072	0.06%
2023/12/08	2	219.25	2	221.50	219.50	0	3,053	0.00%
2023/12/07	7	221.07	4.3	220.52	217.00	2.7	3,055	0.09%
2023/12/06	1	219.00	0	0.00	219.00	1	3,053	0.03%
2023/12/05	1.2	215.84	0.2	217.00	215.50	1	3,061	0.03%
2023/12/04	4.1	225.49	8	225.81	223.50	-3.9	3,044	-0.13%
2023/12/01	12.4	229.75	14.4	229.52	229.50	-2	3,049	-0.07%
2023/11/30	7.4	224.42	4.3	224.19	221.00	3.1	2,950	0.11%
2023/11/29	1	214.50	1.1	216.49	216.00	-0.1	2,895	0.00%
2023/11/28	6.1	221.90	4	216.38	216.50	2.1	2,947	0.07%
2023/11/27	5.1	223.88	4.1	222.65	219.50	1	2,961	0.03%
2023/11/24	3.6	217.51	2.2	215.53	218.00	1.4	2,920	0.05%
2023/11/22	15.3	212.46	9.5	213.56	215.00	5.8	2,873	0.20%
2023/11/21	3.1	201.85	9	205.35	207.00	-5.9	2,810	-0.21%
2023/11/20	0.3	193.50	0	0.00	193.50	0.3	2,842	0.01%
2023/11/17	3.1	192.74	1	194.49	195.00	2.1	2,923	0.07%
2023/11/16	1	191.97	0	0.00	188.50	1	3,125	0.03%
2023/11/15	1	194.00	1	191.00	190.50	0	3,217	0.00%
2023/11/14	1.1	192.45	1	193.00	193.50	0.1	3,382	0.00%
2023/11/13	1.1	192.95	1	192.00	192.00	0.1	3,664	0.00%
2023/11/10	1.1	183.60	0	0.00	184.50	1.1	3,738	0.03%
2023/11/09	5	189.00	2	191.00	189.00	3	3,917	0.08%
2023/11/08	1	195.50	1	193.50	192.00	0	4,048	0.00%
2023/11/07	1	190.00	0	0.00	190.50	1	4,200	0.02%
2023/11/06	3	193.50	0	0.00	193.00	3	4,392	0.07%
2023/11/03	0.1	187.50	1.1	188.45	188.00	-1	4,648	-0.02%
2023/11/02	0	0.00	1	186.97	186.50	-1	5,016	-0.02%
2023/11/01	0.1	180.00	0.1	179.50	180.00	0	5,369	0.00%
2023/10/31	0	0.00	1	181.00	181.00	-1	5,602	-0.02%
2023/10/25	2.1	202.20	2	206.00	198.00	0.1	6,748	0.00%
2023/10/24	2	199.50	0	0.00	202.00	2	6,929	0.03%
2023/10/23	0.1	200.20	1	196.00	195.50	-0.9	7,280	-0.01%
2023/10/20	13	199.46	4	195.29	202.00	9	7,469	0.12%
2023/10/19	2	187.25	1	184.00	190.50	1	7,470	0.01%
2023/10/18	2	187.75	4	183.75	182.50	-2	7,753	-0.03%
2023/10/17	1	198.50	1	190.00	190.00	0	7,915	0.00%
2023/10/16	0	196.00	0	0.00	195.50	0	7,992	0.00%
2023/10/13	1	197.06	1	199.00	198.50	0	8,148	0.00%
2023/10/12	2	209.00	0	0.00	207.00	2	8,461	0.02%
2023/10/11	0	0.00	3.2	204.83	204.00	-3.2	8,692	-0.04%
2023/10/06	0.1	203.67	3	203.50	202.00	-2.9	8,782	-0.03%
2023/10/05	1.2	207.46	0	0.00	205.50	1.2	9,007	0.01%
2023/10/04	1	200.00	2	202.00	202.00	-1	9,120	-0.01%
2023/10/03	10	207.10	1	210.00	204.50	9	9,147	0.10%
2023/10/02	2	212.25	10	205.65	212.00	-8	9,218	-0.09%
2023/09/28	4	199.50	3	199.33	198.00	1	9,268	0.01%
2023/09/27	3	195.17	0	0.00	193.50	3	9,396	0.03%
2023/09/26	5	197.90	3	198.50	195.00	2	9,622	0.02%
2023/09/25	2	198.25	4	201.00	198.00	-2	9,656	-0.02%
2023/09/22	2	192.25	2	191.00	194.00	0	9,618	0.00%
2023/09/21	5	189.00	7.1	189.75	189.00	-2.1	9,618	-0.02%
2023/09/20	2	194.75	2	192.50	193.00	0	9,653	0.00%
2023/09/19	2	197.00	2	196.25	195.00	0	9,684	0.00%
2023/09/18	4	205.50	5.1	203.92	203.00	-1.1	9,673	-0.01%
2023/09/15	2	211.00	1	211.00	210.00	1	9,705	0.01%
2023/09/14	5	214.80	2	215.00	214.50	3	9,774	0.03%
2023/09/13	1	206.50	1	209.50	211.00	0	9,812	0.00%
2023/09/12	0.1	207.00	0	0.00	207.00	0.1	9,868	0.00%
2023/09/11	4	210.00	4	207.00	205.50	0	9,944	0.00%
2023/09/08	2	216.25	0	0.00	214.50	2	10,148	0.02%
2023/09/07	0.1	217.00	2	217.00	219.00	-2	10,205	-0.02%
2023/09/06	5	217.90	1	218.50	218.50	4	10,284	0.04%
2023/09/05	2	217.00	5	217.10	219.00	-3	10,411	-0.03%
2023/09/04	3	213.67	3	215.00	215.00	0	10,674	0.00%
2023/09/01	9	214.61	4	212.13	212.00	5	10,688	0.05%
2023/08/31	10	211.00	12	209.33	211.50	-2	10,792	-0.02%
2023/08/30	15.1	218.30	14	213.32	212.50	1.1	10,813	0.01%
2023/08/29	0.4	215.93	1	215.50	215.00	-0.6	10,827	-0.01%
2023/08/28	5	217.31	2.1	219.45	217.00	2.9	10,822	0.03%
2023/08/25	4	230.25	4	231.13	226.00	0	10,788	0.00%
2023/08/24	15	242.11	12	242.25	241.00	3	10,820	0.03%
2023/08/23	5	242.80	3	244.33	246.00	2	10,699	0.02%
2023/08/22	13.1	250.37	18.4	248.01	244.00	-5.3	10,687	-0.05%
2023/08/21	4.4	239.01	6	240.00	240.00	-1.6	10,521	-0.02%
2023/08/18	27.1	238.95	14	233.11	235.00	13.1	10,439	0.13%
2023/08/17	24	244.02	34	244.37	249.00	-10	10,262	-0.10%
2023/08/16	8	227.25	9	227.56	231.50	-1	9,976	-0.01%
2023/08/15	12.1	231.38	13.5	232.76	227.00	-1.5	9,927	-0.01%
2023/08/14	12.1	220.59	11	220.82	224.50	1.1	9,777	0.01%
2023/08/11	16	225.19	9	218.56	218.00	7	9,675	0.07%
2023/08/10	4.5	222.22	8.2	220.01	222.00	-3.7	9,512	-0.04%
2023/08/09	28	248.25	19	242.06	240.50	9	9,313	0.10%
2023/08/08	30.1	253.32	24.1	252.46	257.00	6	9,039	0.07%
2023/08/07	26	236.90	17	239.03	245.50	9	8,664	0.10%
2023/08/04	18	217.92	13	213.00	223.50	5	8,306	0.06%
2023/08/02	8	210.06	24	210.85	203.50	-16	8,054	-0.20%
2023/08/01	14.1	243.11	12	239.66	225.00	2	7,809	0.03%
2023/07/31	23	263.72	13.1	249.26	249.50	10	7,483	0.13%
2023/07/28	10	230.20	13.1	233.73	242.50	-3.1	7,079	-0.04%
2023/07/27	14.2	220.29	4	217.50	220.50	10.2	6,850	0.15%
2023/07/26	17	221.91	19	219.26	217.00	-2	6,633	-0.03%
2023/07/25	10	205.60	14	210.00	212.00	-4	6,254	-0.06%
2023/07/24	5	188.80	4	188.13	193.00	1	6,016	0.02%
2023/07/21	27	190.46	27	191.04	188.50	0	5,903	0.00%
2023/07/20	7	183.50	7	184.43	190.00	0	5,607	0.00%
2023/07/19	8	179.25	13	179.50	174.00	-5	5,419	-0.09%
2023/07/18	8.7	180.07	10.2	181.46	179.00	-1.6	5,341	-0.03%
2023/07/17	36.6	188.02	25	189.66	186.50	11.6	5,159	0.22%
2023/07/14	10	175.00	13	177.15	180.50	-3	4,804	-0.06%
2023/07/13	4	170.25	11	167.05	164.50	-7	4,542	-0.15%
2023/07/12	20	169.43	23.2	169.58	164.00	-3.2	4,406	-0.07%
2023/07/11	7	167.43	7	169.00	166.00	0	4,164	0.00%
2023/07/10	3	160.00	2	161.00	162.00	1	4,024	0.02%
2023/07/07	10.3	161.89	24	161.29	160.00	-13.7	3,978	-0.34%
2023/07/06	18.1	164.81	9.1	162.87	162.00	9.1	3,860	0.23%
2023/07/05	9.1	162.01	4	162.00	160.50	5.1	3,705	0.14%
2023/07/04	10	162.55	12	165.67	169.50	-2	3,546	-0.06%
2023/07/03	12	153.25	10	153.55	154.50	2	3,309	0.06%
2023/06/30	6	150.33	17	151.76	154.00	-11	3,254	-0.34%
2023/06/29	4	147.50	1	149.00	148.00	3	3,213	0.09%
2023/06/28	5	146.60	4	148.25	146.00	1	3,183	0.03%
2023/06/27	6	151.58	7	150.36	152.50	-1	3,115	-0.03%
2023/06/21	7	158.07	0	0.00	158.00	7	3,006	0.23%
2023/06/20	1	157.50	2.4	161.08	157.50	-1.4	2,955	-0.05%
2023/06/19	17	157.71	5	159.40	157.00	12	2,874	0.42%
2023/06/16	7	159.71	11	160.77	161.50	-4	2,805	-0.14%
2023/06/15	2.4	161.58	8	160.00	158.00	-5.6	2,731	-0.21%
2023/06/14	23	163.67	2	170.50	157.50	21	2,629	0.80%
2023/06/13	0	0.00	4	162.00	162.00	-4	2,380	-0.17%
2023/06/12	3	146.17	8	145.94	147.50	-5	2,307	-0.22%
2023/06/09	8	149.38	2.2	147.19	150.00	5.9	2,207	0.27%
2023/06/08	14	146.25	19.3	145.22	144.00	-5.3	2,013	-0.26%
2023/06/07	0	0.00	5	134.50	134.50	-5	1,737	-0.29%
2023/06/06	18	119.97	19.2	118.40	122.50	-1.2	1,667	-0.07%
2023/06/05	27	115.67	27	115.30	114.00	0	1,473	0.00%
2023/06/02	7	112.79	5.1	111.05	112.00	1.9	1,371	0.14%
2023/06/01	0	0.00	5	109.70	112.00	-5	1,286	-0.39%
2023/05/31	14	107.11	3	105.50	105.00	11	1,214	0.91%
2023/05/30	26.3	109.75	20.3	108.40	108.00	6	1,155	0.52%
2023/05/29	6	105.17	5	106.00	103.00	1	1,005	0.10%
2023/05/26	7	102.50	7.3	103.51	104.50	-0.3	956	-0.03%
2023/05/25	3	100.50	0	0.00	104.50	3	877	0.34%
2023/05/24	0	0.00	1	96.70	97.20	-1	828	-0.12%
2023/05/19	10	100.48	16	100.43	99.90	-6	794	-0.76%
2023/05/18	14	97.36	16	97.55	97.20	-2	723	-0.28%
2023/05/17	3	93.33	2.6	93.71	94.40	0.5	682	0.07%
2023/05/10	1	88.80	0	0.00	86.00	1	641	0.16%
2023/04/25	2	88.00	0	0.00	88.30	2	572	0.35%
2023/04/21	6	85.80	6.2	86.20	85.50	-0.2	551	-0.03%
2023/04/18	0	0.00	5	87.96	87.70	-5	520	-0.96%
2023/04/17	0	0.00	6	87.17	87.60	-6	516	-1.16%
2023/04/14	5	86.30	0	0.00	86.00	5	508	0.98%
2023/04/12	1	86.20	2	86.80	86.60	-1	500	-0.20%
2023/04/11	3	86.63	3	87.00	86.70	0	495	0.00%
2023/03/29	2	83.25	0	0.00	83.90	2	427	0.47%
2023/03/10	1	79.50	0	0.00	79.50	1	444	0.22%
2023/03/06	0	0.00	1	79.30	78.90	-1	412	-0.24%
2023/02/22	1	78.00	1	77.00	78.50	0	417	0.00%
2023/02/07	0	0.00	1	74.90	75.20	-1	483	-0.21%
2023/02/06	0	0.00	2	74.50	75.00	-2	487	-0.41%
2023/02/03	1	76.40	0	0.00	76.10	1	488	0.20%
2023/02/02	1	76.90	2	76.70	76.80	-1	486	-0.21%
2023/01/31	0	0.00	2	75.30	75.10	-2	482	-0.41%
2023/01/30	0	0.00	1	75.50	75.20	-1	480	-0.21%
2023/01/17	1	73.00	0	0.00	72.80	1	476	0.21%
2023/01/12	1	73.90	0	0.00	73.00	1	476	0.21%
2023/01/05	1	73.30	0	0.00	72.90	1	475	0.21%
2022/12/16	1	74.80	0	0.00	74.80	1	530	0.19%
2022/12/09	1	75.40	0	0.00	75.50	1	538	0.19%
2022/12/05	3	81.00	8.2	79.33	80.00	-5.2	528	-0.98%
2022/11/30	0	0.00	1	73.50	73.60	-1	489	-0.20%
2022/11/29	0	0.00	0.1	72.00	72.10	-0.1	496	-0.02%
2022/11/16	1	72.60	1	72.30	72.30	0	666	0.00%
2022/11/15	1	72.20	1	71.60	72.50	0	674	0.00%
2022/11/14	1.1	69.12	0	0.00	69.00	1.1	763	0.14%
2022/11/08	1	68.00	0	0.00	67.20	1	922	0.11%
2022/10/19	1	64.10	0	0.00	63.90	1	916	0.11%
2022/10/18	0	0.00	1	64.10	65.10	-1	915	-0.11%
2022/10/17	0	0.00	5	63.79	63.80	-5	919	-0.55%
2022/10/13	1	64.10	0	0.00	62.00	1	927	0.11%
2022/10/12	0	0.00	5	65.80	65.80	-5	923	-0.54%
2022/10/11	0	0.00	1	65.70	66.00	-1	941	-0.11%
2022/10/07	1	69.70	1	69.90	69.70	0	965	0.00%
2022/10/05	1	71.00	0	0.00	70.10	1	972	0.10%
2022/10/03	0	0.00	1	67.50	67.40	-1	974	-0.10%
2022/09/29	0	0.00	0	67.40	66.80	0	982	0.00%
2022/09/26	0	0.00	1	70.60	70.00	-1	982	-0.10%
2022/09/19	0	0.00	10.1	77.68	77.80	-10.1	1,002	-1.01%
2022/09/15	0	0.00	1	84.00	81.40	-1	1,008	-0.10%
2022/09/14	0	0.00	1	82.00	81.50	-1	999	-0.10%
2022/09/12	0	0.00	1	79.80	79.90	-1	1,006	-0.10%
2022/09/08	1	77.50	0	0.00	77.60	1	1,018	0.10%
2022/09/06	0	0.00	1	77.70	77.40	-1	1,094	-0.09%
2022/09/05	1	80.40	0	0.00	79.30	1	1,104	0.09%
2022/09/01	5	85.00	0	0.00	83.00	5	1,130	0.44%
2022/08/29	1	83.00	0	0.00	82.50	1	1,115	0.09%
2022/08/25	5	87.00	1	87.00	84.40	4	1,099	0.36%
2022/08/19	4	84.75	3	84.20	83.70	1	1,150	0.09%
2022/08/18	21	82.07	44	81.32	81.90	-23	1,045	-2.20%
2022/08/17	25	78.88	3	77.13	79.30	22	955	2.30%
2022/08/15	1	73.70	1	73.70	73.70	0	899	0.00%
2022/08/05	2	71.65	0	0.00	71.60	2	936	0.21%
2022/07/29	0.1	73.00	0	0.00	72.20	0.1	954	0.01%
2022/07/28	0.1	73.50	0	0.00	72.10	0.1	962	0.01%
2022/07/22	1	74.60	0	0.00	74.10	1	975	0.10%
2022/07/13	0	0.00	2	69.00	68.80	-2	951	-0.21%
2022/07/11	0	0.00	1	70.00	69.30	-1	958	-0.10%
2022/07/08	2	67.95	0	0.00	68.30	2	966	0.21%
2022/07/07	1	64.80	2	66.10	66.60	-1	967	-0.10%
2022/07/06	2	64.65	0	0.00	63.60	2	967	0.21%
2022/07/01	0	0.00	2	69.00	67.10	-2	1,024	-0.20%
2022/06/23	1	76.50	0	0.00	75.60	1	1,059	0.09%
2022/06/22	2	82.00	0	0.00	78.60	2	1,087	0.18%
2022/06/21	1	82.50	0	0.00	83.50	1	1,120	0.09%
2022/06/17	0.1	87.50	0	0.00	87.00	0.1	1,248	0.00%
2022/06/16	1	89.53	1	93.00	86.50	0	1,244	0.00%
2022/06/13	0.1	91.00	0	0.00	90.20	0.1	1,236	0.00%
2022/06/10	1.1	91.41	1	91.70	91.60	0.1	1,225	0.00%
2022/06/07	0	0.00	1	89.60	89.90	-1	1,208	-0.08%
2022/06/02	0	0.00	2	90.60	90.90	-2	1,232	-0.16%
2022/06/01	1	90.70	0	0.00	91.10	1	1,248	0.08%
2022/05/30	12	92.05	13	91.04	91.00	-1	1,224	-0.08%
2022/05/27	1.4	88.92	1	89.60	89.70	0.4	1,168	0.03%
2022/05/26	1	87.40	0	0.00	85.60	1	1,173	0.09%
2022/05/24	0	0.00	2	84.20	84.30	-2	1,171	-0.17%
2022/05/23	1	85.00	0	0.00	85.10	1	1,178	0.08%
2022/05/20	0	0.00	1	84.70	84.20	-1	1,199	-0.08%
2022/05/18	0.2	84.00	0	0.00	83.80	0.2	1,216	0.02%
2022/05/16	0.2	82.50	0	0.00	82.10	0.2	1,385	0.01%
2022/05/13	1.2	81.83	0	0.00	81.50	1.2	1,390	0.09%
2022/05/12	1	82.00	0	0.00	79.40	1	1,410	0.07%
2022/05/11	0	0.00	2	80.95	80.90	-2	1,428	-0.14%
2022/05/09	0	0.00	1	77.10	77.70	-1	1,582	-0.06%
2022/05/05	2	81.50	2	81.20	79.90	0	1,729	0.00%
2022/04/29	4	78.70	3	78.67	78.80	1	1,984	0.05%
2022/04/27	0	0.00	1	73.80	75.40	-1	2,285	-0.04%
2022/04/26	1	76.90	0	0.00	76.90	1	2,360	0.04%
2022/04/25	0	0.00	1	75.20	75.30	-1	2,506	-0.04%
2022/04/22	0	0.00	1	79.10	79.20	-1	2,746	-0.04%
2022/04/21	0	0.00	1	82.20	81.20	-1	3,267	-0.03%
2022/04/20	1	83.00	0	0.00	82.30	1	3,709	0.03%
2022/04/15	2	83.20	2	83.20	82.90	0	5,468	0.00%
2022/04/14	1	86.70	0	0.00	86.20	1	5,644	0.02%
2022/04/12	1	83.00	1	82.90	83.00	0	6,277	0.00%
2022/04/08	1	90.20	0	0.00	89.70	1	7,055	0.01%
2022/04/07	3	90.03	0	0.00	88.10	3	7,294	0.04%
2022/04/01	1	89.20	0	0.00	89.20	1	7,905	0.01%
2022/03/29	2	92.40	0	0.00	89.90	2	7,970	0.03%
2022/03/25	3.2	92.23	3	89.97	90.50	0.2	7,957	0.00%
2022/03/24	2.3	92.33	3	92.77	92.90	-0.7	7,925	-0.01%
2022/03/23	3	93.73	5	92.48	93.70	-2	7,883	-0.03%
2022/03/22	1	88.00	2	88.90	88.80	-1	7,754	-0.01%
2022/03/17	3	89.33	6	86.87	89.20	-3	7,790	-0.04%
2022/03/14	2	86.00	0	0.00	85.70	2	7,784	0.03%
2022/03/10	3	85.50	0	0.00	85.10	3	7,787	0.04%
2022/03/07	2	84.50	0.4	83.80	83.90	1.6	7,784	0.02%
2022/03/04	1	88.50	3	90.10	88.60	-2	7,805	-0.03%
2022/03/02	1	91.70	5	91.90	91.50	-4	7,847	-0.05%
2022/03/01	6	90.92	1	90.70	90.70	5	7,954	0.06%
2022/02/24	0	0.00	2	89.10	89.00	-2	8,039	-0.02%
2022/02/23	2	92.00	0	0.00	92.20	2	8,028	0.02%
2022/02/22	1	90.80	3	90.80	90.50	-2	8,045	-0.02%
2022/02/21	0	0.00	1	94.30	93.90	-1	8,056	-0.01%
2022/02/18	2	94.80	2	93.70	94.80	0	8,068	0.00%
2022/02/17	4	94.45	2	94.55	93.70	2	8,120	0.02%
2022/02/16	6.1	95.14	9	93.39	92.60	-2.9	8,159	-0.04%
2022/02/15	2	91.80	2	92.20	90.00	0	8,102	0.00%
2022/02/14	13	90.94	2	91.10	91.00	11	8,200	0.13%
2022/02/11	1	93.90	6	94.00	93.80	-5	8,335	-0.06%
2022/02/10	7	95.84	8	95.25	96.00	-1	8,359	-0.01%
2022/02/09	15	96.11	15	96.39	96.80	0	8,350	0.00%
2022/02/08	1	92.50	5	93.00	92.50	-4	8,362	-0.05%
2022/02/07	7	92.74	6	92.48	91.60	1	8,479	0.01%
2022/01/26	10	90.78	3	91.13	90.30	7	8,403	0.08%
2022/01/25	1	91.80	1.1	91.78	91.00	-0.1	8,386	0.00%
2022/01/24	2	94.50	12	93.72	94.80	-10	8,341	-0.12%
2022/01/21	6.1	100.98	14	98.05	96.00	-7.9	8,236	-0.10%
2022/01/20	116	104.75	113	103.53	103.00	3	8,112	0.04%	大買/大賣/
2022/01/19	6	102.08	6	102.67	101.00	0	7,938	0.00%
2022/01/18	4	101.88	3	101.53	103.00	1	7,862	0.01%
2022/01/17	31.3	103.08	6	104.42	104.00	25.3	7,716	0.33%
2022/01/14	7.1	109.63	24	109.52	102.50	-16.9	7,467	-0.23%
2022/01/13	11.1	108.63	5	108.40	109.50	6.1	6,940	0.09%
2022/01/12	16	108.88	27	111.59	113.00	-11	6,492	-0.17%
2022/01/11	42	110.27	23	106.96	103.00	19	5,859	0.32%
2022/01/10	14	108.04	16	107.19	110.50	-2	5,102	-0.04%
2022/01/07	6	100.58	3	99.47	100.50	3	4,741	0.06%
2022/01/06	27	105.94	29	104.33	105.00	-2	4,560	-0.04%
2022/01/05	20	101.93	12	102.25	99.20	8	4,130	0.19%
2022/01/04	12	105.92	11	104.91	107.00	1	3,927	0.03%
2022/01/03	15	109.93	15	107.97	107.00	0	3,684	0.00%
2021/12/30	12	105.58	10.2	107.07	108.00	1.8	3,127	0.06%
2021/12/29	35	93.67	42	95.65	98.20	-7	2,878	-0.24%
2021/12/28	25.1	89.70	12	88.65	89.30	13.1	2,542	0.52%
2021/12/23	0	0.00	1	83.00	82.60	-1	2,219	-0.05%
2021/12/17	1	79.50	0	0.00	79.60	1	2,323	0.04%
2021/12/16	0	0.00	2	80.40	80.50	-2	2,363	-0.08%
2021/12/15	0	0.00	1	79.60	79.50	-1	2,373	-0.04%
2021/12/13	2	83.30	0	0.00	82.00	2	2,391	0.08%
2021/12/10	1	81.10	1	82.10	82.80	0	2,362	0.00%
2021/12/09	1	78.50	0	0.00	78.70	1	2,314	0.04%
2021/12/08	1	79.50	0	0.00	79.10	1	2,311	0.04%
2021/12/06	1	78.80	0	0.00	78.70	1	2,317	0.04%
2021/12/02	7	80.79	4	79.55	79.30	3	2,308	0.13%
2021/12/01	2	79.55	2	80.80	81.10	0	2,291	0.00%
2021/11/30	3.1	79.42	9	80.31	80.80	-5.9	2,308	-0.26%
2021/11/25	0	0.00	1	87.00	84.50	-1	2,251	-0.04%
2021/11/24	1	80.60	1	85.20	85.60	0	2,190	0.00%
2021/11/23	0	0.00	1	79.00	78.20	-1	2,131	-0.05%
2021/11/18	8	79.45	3	78.43	79.00	5	2,114	0.24%
2021/11/17	3	80.73	5	81.10	80.90	-2	2,082	-0.10%
2021/11/16	9	82.40	10	83.50	82.00	-1	2,059	-0.05%
2021/11/15	3	84.00	36	81.70	85.00	-33	2,003	-1.65%
2021/11/12	0	0.00	120	80.24	80.60	-120	1,901	-6.31%	大賣/鉅額交易
2021/11/11	10	82.71	74	81.46	81.00	-64	1,866	-3.43%
2021/11/10	14	82.36	6	82.52	80.50	8	1,775	0.45%
2021/11/09	0	0.00	11	77.05	77.40	-11	1,655	-0.66%
2021/11/08	16	76.22	2	75.50	74.20	14	1,685	0.83%
2021/11/05	8	76.19	7	76.84	76.80	1	1,760	0.06%
2021/11/04	3	76.87	6	79.87	80.60	-3	1,679	-0.18%
2021/11/03	0	0.00	1	74.00	73.40	-1	1,519	-0.07%
2021/11/01	13	71.83	2	73.05	72.50	11	1,442	0.76%
2021/10/29	0	0.00	1	68.90	68.90	-1	1,396	-0.07%
2021/10/27	0	0.00	2	68.30	68.30	-2	1,366	-0.15%
2021/10/21	0	0.00	2	66.05	65.60	-2	1,347	-0.15%
2021/10/18	1	65.60	0	0.00	65.10	1	1,340	0.07%
2021/10/15	20	65.75	0	0.00	65.90	20	1,343	1.49%
2021/10/14	10	63.35	0	0.00	62.80	10	1,331	0.75%
2021/10/13	33	62.96	2	62.60	62.50	31	1,329	2.33%
2021/10/12	10	64.65	0	0.00	64.90	10	1,315	0.76%
2021/10/08	4	66.18	0	0.00	67.40	4	1,312	0.30%
2021/10/07	8	66.60	0	0.00	66.70	8	1,308	0.61%
2021/10/06	12	64.98	0	0.00	64.00	12	1,307	0.92%
2021/10/05	0	0.00	1	65.70	66.00	-1	1,298	-0.08%
2021/10/04	10	67.65	2	66.10	65.30	8	1,285	0.62%
2021/10/01	21	68.39	2	68.30	68.70	19	1,264	1.50%
2021/09/30	4	70.35	2	70.75	70.60	2	1,249	0.16%
2021/09/29	31	69.36	1	69.80	68.50	30	1,235	2.43%
2021/09/27	20	72.95	1	73.90	72.70	19	1,199	1.58%
2021/09/24	13	71.24	1	72.40	71.80	12	1,142	1.05%
2021/09/23	21	71.33	0	0.00	71.80	21	1,087	1.93%
2021/09/22	2	67.55	0	0.00	67.90	2	1,042	0.19%
2021/09/17	1	70.00	5	68.56	68.40	-4	1,028	-0.39%
2021/09/08	0	0.00	3	64.47	63.60	-3	936	-0.32%
2021/09/07	1	65.20	0	0.00	66.10	1	929	0.11%
2021/09/01	12	69.62	10	67.80	67.80	2	850	0.24%
2021/08/30	1	68.70	5	70.40	68.70	-4	802	-0.50%
2021/08/27	19	68.79	15	67.41	67.40	4	737	0.54%
2021/08/25	5	65.70	1	64.00	65.90	4	658	0.61%
2021/08/20	0	0.00	1	60.00	60.00	-1	624	-0.16%
2021/08/17	1	61.50	0	0.00	60.60	1	601	0.17%
2021/08/13	1	68.90	7	66.56	65.50	-6	561	-1.07%
2021/08/12	4	65.75	4	67.85	69.00	0	522	0.00%
2021/08/11	41	66.83	36	66.82	66.80	5	443	1.13%
2021/07/12	1	62.60	0	0.00	62.30	1	553	0.18%
2021/07/06	0	0.00	1	64.80	64.60	-1	690	-0.14%
2021/06/21	0	0.00	2	62.00	60.80	-2	1,022	-0.20%
2021/06/10	2	62.40	0	0.00	62.60	2	1,097	0.18%
2021/06/01	2	61.70	0	0.00	62.10	2	1,156	0.17%
2021/05/21	0	0.00	1	57.80	58.50	-1	1,177	-0.08%
2021/05/18	0	0.00	1	56.90	57.70	-1	1,189	-0.08%
2021/05/14	1	57.40	0	0.00	57.30	1	1,180	0.08%
2021/05/13	1	57.20	2	58.45	57.90	-1	1,177	-0.08%
2021/05/12	2	57.00	0	0.00	57.60	2	1,169	0.17%
2021/05/10	2	65.85	0	0.00	65.10	2	1,139	0.18%
2021/05/07	0	0.00	2	66.85	67.20	-2	1,142	-0.18%
2021/05/06	0	0.00	2	65.10	65.30	-2	1,135	-0.18%
2021/05/05	4	65.50	2	65.70	63.80	2	1,130	0.18%
2021/05/04	0	0.00	1	64.50	64.30	-1	1,132	-0.09%
2021/05/03	0	0.00	1	68.10	67.80	-1	1,120	-0.09%
2021/04/29	0	0.00	3	71.47	71.10	-3	1,108	-0.27%
2021/04/26	1	71.90	2	72.70	71.90	-1	1,134	-0.09%
2021/04/23	1	70.20	0	0.00	70.20	1	1,143	0.09%
2021/04/22	4	73.13	0	0.00	69.50	4	1,215	0.33%
2021/04/21	1	73.00	1	73.30	73.30	0	1,206	0.00%
2021/04/20	0	0.00	1	72.20	72.20	-1	1,207	-0.08%
2021/04/19	0	0.00	10	71.53	70.70	-10	1,216	-0.82%
2021/04/16	3	71.80	0	0.00	71.70	3	1,251	0.24%
2021/04/15	2	72.85	1	73.30	73.10	1	1,242	0.08%
2021/04/14	11	72.99	8	73.94	73.70	3	1,236	0.24%
2021/04/13	6	74.50	4	72.78	71.30	2	1,187	0.17%
2021/04/12	4	72.60	0	0.00	72.30	4	1,194	0.33%
2021/04/09	4	73.18	1	73.80	71.80	3	1,189	0.25%
2021/04/08	7	75.80	15	75.48	74.00	-8	1,162	-0.69%
2021/04/07	8	74.96	2	74.95	76.30	6	1,085	0.55%
2021/04/06	5	72.00	4	71.30	71.60	1	1,002	0.10%
2021/04/01	2	68.80	2	69.15	68.40	0	960	0.00%
2021/03/31	0	0.00	1	68.60	68.20	-1	967	-0.10%
2021/03/30	2	68.10	0	0.00	67.60	2	963	0.21%
2021/03/29	1	68.60	0	0.00	68.40	1	959	0.10%
2021/03/26	0	0.00	1	68.10	67.80	-1	952	-0.10%
2021/03/23	1	67.40	1	68.40	66.80	0	997	0.00%
2021/03/22	0	0.00	1	67.40	67.00	-1	996	-0.10%
2021/03/18	1	66.30	0	0.00	66.20	1	1,024	0.10%
2021/03/17	2	66.25	2	66.90	66.40	0	1,083	0.00%
2021/03/16	2	66.50	2	67.20	66.10	0	1,159	0.00%
2021/03/15	0	0.00	2	65.70	65.30	-2	1,243	-0.16%
2021/03/12	1	65.20	1	65.80	65.90	0	1,430	0.00%
2021/03/11	1	66.20	3	64.37	66.00	-2	1,516	-0.13%
2021/03/10	1	61.60	2	62.35	62.40	-1	1,664	-0.06%
2021/03/04	1	62.00	0	0.00	61.80	1	2,137	0.05%
2021/02/23	2	64.25	0	0.00	64.40	2	2,165	0.09%
2021/02/22	3	64.47	4	65.03	64.90	-1	2,168	-0.05%
2021/02/19	0	0.00	1	63.80	63.90	-1	2,171	-0.05%
2021/02/18	1	62.90	1	63.60	63.40	0	2,174	0.00%
2021/02/17	2	62.30	14	62.04	62.90	-12	2,215	-0.54%
2021/02/03	3	61.40	0	0.00	61.00	3	2,221	0.14%
2021/02/02	2	60.50	2	61.15	61.20	0	2,222	0.00%
2021/01/27	1	64.00	1	64.70	64.30	0	2,197	0.00%
2021/01/26	1	64.70	1	66.10	63.90	0	2,196	0.00%
2021/01/25	0	0.00	1	64.60	65.30	-1	2,187	-0.05%
2021/01/21	3	64.17	6	64.20	64.60	-3	2,172	-0.14%
2021/01/19	0	0.00	2	66.50	66.00	-2	2,139	-0.09%
2021/01/18	3	65.10	7	65.69	67.00	-4	2,126	-0.19%
2021/01/15	17	67.28	10	70.00	65.80	7	2,104	0.33%
2021/01/13	0	0.00	1	66.40	66.10	-1	2,012	-0.05%
2021/01/12	1	65.10	0	0.00	64.80	1	2,005	0.05%
2021/01/11	2	66.60	1	67.00	66.70	1	1,986	0.05%
2021/01/08	0	0.00	1	64.80	64.20	-1	1,954	-0.05%
2021/01/07	0	0.00	2	65.05	64.50	-2	1,954	-0.10%
2021/01/06	3	64.47	2	64.90	63.80	1	1,943	0.05%
2021/01/05	2	65.40	2	65.65	65.50	0	1,933	0.00%
2021/01/04	3	63.93	2	64.30	64.00	1	1,920	0.05%
2020/12/28	2	61.90	0	0.00	61.60	2	1,974	0.10%
2020/12/25	1	63.20	1	62.10	61.80	0	1,958	0.00%
2020/12/21	10	61.80	0	0.00	62.80	10	1,926	0.52%
2020/12/14	1	66.30	0	0.00	65.40	1	1,819	0.05%
2020/12/10	16	70.58	44	69.30	68.50	-28	1,755	-1.60%
2020/12/09	7	73.49	0	0.00	73.50	7	1,668	0.42%
2020/12/08	6	71.92	1	77.50	74.80	5	1,566	0.32%
2020/12/07	20	70.95	11	71.47	71.90	9	1,386	0.65%
2020/12/04	8	71.50	3	71.90	72.10	5	1,277	0.39%
2020/12/03	7	69.11	2	67.85	69.00	5	1,107	0.45%
2020/12/02	0	0.00	7	65.64	68.00	-7	870	-0.80%
2020/11/30	0	0.00	1	63.00	62.00	-1	691	-0.14%
2020/11/24	5	61.20	4	60.25	60.40	1	699	0.14%
2020/11/23	4	61.30	29	60.83	60.60	-25	844	-2.96%
2020/11/17	25	60.00	0	0.00	59.80	25	912	2.74%
2020/11/09	0	0.00	1	58.00	58.30	-1	898	-0.11%
2020/10/28	1	57.50	0	0.00	57.00	1	1,132	0.09%
2020/10/27	0	0.00	1	58.30	58.30	-1	1,140	-0.09%
2020/10/20	0	0.00	1	60.40	59.30	-1	1,437	-0.07%
2020/10/16	1	60.50	1	60.10	58.10	0	1,678	0.00%
2020/10/15	1	59.70	0	0.00	60.00	1	1,873	0.05%
2020/10/05	0	0.00	2	59.40	60.80	-2	2,248	-0.09%
2020/09/30	2	55.60	0	0.00	56.00	2	2,251	0.09%
2020/09/17	0	0.00	2	58.00	58.30	-2	2,244	-0.09%
2020/09/15	1	57.60	1	58.10	58.80	0	2,244	0.00%
2020/09/07	0	0.00	2	58.00	57.10	-2	2,205	-0.09%
2020/08/31	0	0.00	2	59.60	59.80	-2	2,199	-0.09%
2020/08/28	2	60.20	4	60.70	60.50	-2	2,182	-0.09%
2020/08/27	12	63.03	2	63.05	62.00	10	2,152	0.46%
2020/08/26	0	0.00	1	60.60	60.70	-1	1,997	-0.05%
2020/08/20	0	0.00	2	52.80	51.90	-2	1,890	-0.11%
2020/08/19	1	55.10	0	0.00	54.50	1	1,869	0.05%
2020/08/18	1	56.10	0	0.00	56.20	1	1,857	0.05%
2020/08/14	0	0.00	1	56.30	56.30	-1	1,844	-0.05%
2020/08/12	2	56.80	1	57.50	56.10	1	1,828	0.05%
2020/08/11	5	60.28	7	58.77	59.00	-2	1,805	-0.11%
2020/08/10	3	61.80	3	61.47	61.30	0	1,773	0.00%
2020/08/07	1	60.20	0	0.00	60.90	1	1,759	0.06%
2020/08/06	1	62.10	0	0.00	61.60	1	1,746	0.06%
2020/08/05	1	64.20	7	63.11	63.80	-6	1,725	-0.35%
2020/08/04	9	61.09	2	61.40	62.40	7	1,667	0.42%
2020/08/03	0	0.00	2	59.00	58.50	-2	1,615	-0.12%
2020/07/30	1	58.80	0	0.00	58.80	1	1,596	0.06%
2020/07/29	2	57.90	2	58.45	59.40	0	1,578	0.00%
2020/07/28	1	57.50	6	60.72	57.60	-5	1,557	-0.32%
2020/07/27	3	62.03	4	62.25	61.10	-1	1,478	-0.07%
2020/07/24	9	60.28	9	61.21	59.00	0	1,399	0.00%
2020/07/23	14	64.99	13	63.52	63.50	1	1,304	0.08%
2020/07/22	13	68.61	53	67.87	63.50	-40	1,211	-3.30%
2020/07/21	4	64.25	4	64.33	68.40	0	1,052	0.00%
2020/07/20	56	63.63	7	63.23	63.80	49	839	5.84%
2020/07/17	2	58.90	4	59.03	60.40	-2	600	-0.33%
2020/07/13	1	50.90	0	0.00	50.70	1	456	0.22%
2020/07/10	2	54.40	5	53.44	50.80	-3	454	-0.66%
2020/07/09	2	53.60	3	52.00	53.70	-1	420	-0.24%
2020/07/07	0	0.00	1	49.00	48.00	-1	357	-0.28%
2020/06/29	0	0.00	2	47.13	46.40	-2	355	-0.56%
2020/06/22	3	48.85	15	48.97	49.30	-12	350	-3.42%
2020/06/17	5	47.90	0	0.00	48.10	5	346	1.44%
2020/06/15	11	47.69	0	0.00	47.25	11	366	3.00%
2020/06/12	2	46.70	2	47.40	48.00	0	370	0.00%
2020/06/11	1	49.00	0	0.00	49.05	1	373	0.27%
2020/06/05	0	0.00	1	48.10	50.50	-1	407	-0.25%
2020/05/22	1	46.20	0	0.00	46.00	1	426	0.23%
2020/05/12	2	49.15	0	0.00	49.05	2	439	0.46%
2020/05/11	0	0.00	1	48.60	48.60	-1	431	-0.23%
2020/05/08	0	0.00	1	48.10	48.10	-1	428	-0.23%
2020/04/29	2	47.25	0	0.00	47.15	2	439	0.45%
2020/04/15	0	0.00	6	43.90	43.65	-6	451	-1.33%
2020/04/09	6	43.02	0	0.00	43.30	6	493	1.22%
2020/04/07	0	0.00	1	41.60	41.65	-1	507	-0.20%
2020/03/17	1	38.90	0	0.00	38.70	1	1,048	0.10%
2020/03/13	0	0.00	1	42.70	42.75	-1	1,064	-0.09%
2020/03/12	1	47.10	0	0.00	45.00	1	1,049	0.10%
2020/02/20	1	58.20	0	0.00	57.80	1	1,261	0.08%
2020/02/06	1	58.00	0	0.00	58.10	1	1,307	0.08%
2020/02/05	1	55.90	0	0.00	55.30	1	1,302	0.08%
2020/01/03	1	66.00	0	0.00	64.30	1	1,253	0.08%
2019/12/30	0	0.00	8	65.60	64.90	-8	1,287	-0.62%
2019/12/27	1	67.80	0	0.00	66.70	1	1,261	0.08%
2019/12/17	1	68.40	0	0.00	68.70	1	1,121	0.09%
2019/12/16	1	69.30	0	0.00	68.40	1	1,106	0.09%
2019/12/13	8	67.79	2	67.80	67.90	6	1,020	0.59%
2019/12/12	2	67.85	3	66.83	67.90	-1	887	-0.11%
2019/12/09	0	0.00	1	60.50	60.60	-1	683	-0.15%
2019/12/05	1	62.20	0	0.00	60.70	1	675	0.15%
2019/12/02	0	0.00	6	62.40	61.70	-6	649	-0.92%
2019/11/29	0	0.00	4	62.18	61.80	-4	623	-0.64%
2019/11/28	12	63.51	0	0.00	63.40	12	599	2.00%
2019/11/27	0	0.00	1	59.30	62.00	-1	477	-0.21%
2019/11/26	1	56.40	0	0.00	56.40	1	411	0.24%
2019/11/18	0	0.00	1	55.80	55.60	-1	389	-0.26%
2019/11/11	1	52.60	0	0.00	52.40	1	377	0.27%
2019/09/02	0	0.00	1	61.70	61.70	-1	553	-0.18%
2019/08/22	0	0.00	1	62.50	62.70	-1	551	-0.18%
2019/08/20	0	0.00	2	62.20	62.20	-2	547	-0.36%
2019/08/07	0	0.00	2	61.40	61.30	-2	557	-0.36%
2019/07/31	0	0.00	1	67.10	67.50	-1	572	-0.17%
2019/07/30	5	70.42	3	69.20	67.80	2	572	0.35%
2019/07/29	5	66.58	3	67.83	71.20	2	499	0.40%
2019/07/22	0	0.00	4	65.30	65.40	-4	463	-0.86%
2019/07/18	1	63.80	0	0.00	63.70	1	471	0.21%
2019/07/09	1	68.00	0	0.00	65.60	1	747	0.13%
2019/07/05	0	0.00	1	65.50	65.20	-1	776	-0.13%
2019/07/01	0	0.00	2	64.05	64.40	-2	907	-0.22%
2019/06/26	2	62.40	0	0.00	62.20	2	992	0.20%
2019/06/19	0	0.00	6	61.42	62.40	-6	1,028	-0.58%
2019/06/18	1	61.50	1	59.90	60.30	0	1,037	0.00%
2019/06/13	2	64.85	3	63.70	63.90	-1	1,079	-0.09%
2019/06/12	0	0.00	2	64.80	64.80	-2	1,087	-0.18%
2019/06/11	0	0.00	1	62.90	63.10	-1	1,093	-0.09%
2019/06/05	1	60.50	1	60.00	60.20	0	1,126	0.00%
2019/05/27	1	59.60	0	0.00	59.60	1	1,196	0.08%
2019/05/20	1	58.80	0	0.00	58.50	1	1,319	0.08%
2019/05/17	1	59.30	0	0.00	60.20	1	1,340	0.07%
2019/05/14	4	59.88	0	0.00	61.20	4	1,403	0.28%
2019/05/13	4	61.55	0	0.00	61.20	4	1,407	0.28%
2019/05/10	1	68.40	0	0.00	67.70	1	1,410	0.07%
2019/05/09	0	0.00	1	69.10	67.70	-1	1,428	-0.07%
2019/05/08	1	68.60	0	0.00	68.50	1	1,461	0.07%
2019/05/06	1	68.80	0	0.00	68.40	1	1,530	0.07%
2019/04/24	1	74.00	0	0.00	72.50	1	1,469	0.07%
2019/04/23	1	73.40	15	73.37	73.50	-14	1,458	-0.96%
2019/04/19	6	75.38	0	0.00	74.00	6	1,420	0.42%
2019/04/18	14	77.36	5	74.30	74.40	9	1,404	0.64%
2019/04/17	0	0.00	7	77.96	77.60	-7	1,364	-0.51%
2019/04/16	2	72.50	2	72.70	73.50	0	1,258	0.00%
2019/04/15	1	72.50	0	0.00	72.60	1	1,233	0.08%
2019/04/09	3	73.60	0	0.00	71.50	3	1,118	0.27%
2019/04/08	0	0.00	3	73.00	75.00	-3	1,062	-0.28%
2019/04/03	1	72.20	0	0.00	73.00	1	1,021	0.10%
2019/04/02	3	72.33	1	72.00	73.00	2	982	0.20%
2019/03/28	1	68.10	0	0.00	68.50	1	894	0.11%
2019/03/25	1	68.40	0	0.00	69.50	1	865	0.12%
2019/03/21	1	71.50	0	0.00	71.50	1	842	0.12%
2019/03/19	1	70.70	0	0.00	70.00	1	818	0.12%
2019/03/04	1	67.70	0	0.00	67.50	1	654	0.15%
2019/02/27	1	67.50	0	0.00	68.60	1	645	0.16%
2019/02/12	0	0.00	1	70.80	71.80	-1	389	-0.26%
2019/02/11	1	69.50	0	0.00	71.40	1	374	0.27%
2019/01/30	0	0.00	2	67.00	66.90	-2	337	-0.59%
2019/01/25	2	55.00	1	54.50	57.30	1	214	0.47%
2019/01/24	1	53.80	1	52.20	52.10	0	186	0.00%
2019/01/18	1	51.60	0	0.00	51.60	1	196	0.51%
2018/12/27	1	50.50	0	0.00	50.50	1	243	0.41%
2018/12/03	0	0.00	1	58.90	60.30	-1	388	-0.26%
2018/11/30	0	0.00	1	57.70	57.20	-1	387	-0.26%
2018/11/08	0	0.00	1	57.30	55.50	-1	494	-0.20%
2018/10/22	0	0.00	1	56.70	56.50	-1	680	-0.15%
2018/10/18	2	55.55	0	0.00	55.10	2	703	0.28%
2018/10/17	2	56.55	4	57.58	56.10	-2	730	-0.27%
2018/10/16	1	56.60	0	0.00	57.00	1	775	0.13%
2018/10/12	3	56.20	1	56.80	55.80	2	917	0.22%
2018/10/11	1	55.30	0	0.00	54.50	1	918	0.11%
2018/09/21	0	0.00	1	63.50	64.10	-1	1,064	-0.09%
2018/08/31	1	80.50	0	0.00	82.30	1	1,122	0.09%
2018/08/22	1	80.60	1	81.80	80.60	0	1,115	0.00%
2018/08/21	1	79.00	1	77.90	77.90	0	1,098	0.00%
2018/08/07	0	0.00	5	80.30	80.10	-5	1,067	-0.47%
2018/07/31	1	86.70	1	85.50	86.00	0	987	0.00%
2018/07/24	5	88.02	5	83.90	82.90	0	979	0.00%
2018/07/23	5	95.40	0	0.00	87.10	5	950	0.53%
2018/07/20	10	93.90	16	94.38	95.50	-6	900	-0.67%
2018/07/19	5	91.26	0	0.00	89.30	5	814	0.61%
2018/07/17	0	0.00	1	86.80	86.00	-1	749	-0.13%
2018/07/16	0	0.00	1	85.30	86.00	-1	747	-0.13%
2018/07/11	1	78.20	0	0.00	77.40	1	709	0.14%
2018/07/09	1	76.30	1	76.80	77.40	0	696	0.00%
2018/07/02	0	0.00	2	76.00	76.70	-2	669	-0.30%
2018/06/29	2	75.80	12	74.89	75.70	-10	648	-1.54%
2018/06/28	1	71.00	1	73.50	72.20	0	630	0.00%
2018/06/27	1	71.90	0	0.00	68.90	1	602	0.17%
2018/06/26	1	71.10	1	71.20	72.50	0	565	0.00%
2018/06/15	0	0.00	2	63.00	62.90	-2	519	-0.39%
2018/06/08	0	0.00	1	61.20	60.90	-1	524	-0.19%
2018/06/07	0	0.00	2	62.20	61.10	-2	524	-0.38%
2018/06/05	1	60.00	0	0.00	59.90	1	528	0.19%
2018/06/04	4	62.60	0	0.00	61.60	4	521	0.77%
2018/05/31	0	0.00	1	63.80	63.50	-1	518	-0.19%
2018/05/28	0	0.00	3	63.53	63.00	-3	513	-0.58%
2018/05/25	3	62.03	0	0.00	62.20	3	513	0.58%
2018/05/22	1	62.70	0	0.00	62.60	1	543	0.18%
2018/05/11	0	0.00	1	60.00	58.80	-1	575	-0.17%
2018/05/10	0	0.00	3	60.30	60.20	-3	573	-0.52%
2018/05/09	0	0.00	1	59.10	58.90	-1	574	-0.17%
2018/05/07	2	57.90	0	0.00	59.20	2	578	0.35%
2018/05/04	1	59.70	0	0.00	59.10	1	573	0.17%
2018/05/03	1	60.10	2	58.95	61.40	-1	555	-0.18%
2018/05/02	2	56.00	0	0.00	56.40	2	531	0.38%
2018/04/20	1	60.20	0	0.00	59.80	1	680	0.15%
2018/04/19	1	59.20	0	0.00	59.20	1	679	0.15%
2018/04/10	1	69.00	1	68.30	67.50	0	752	0.00%
2018/04/03	0	0.00	13	66.62	66.70	-13	766	-1.70%
2018/03/31	1	67.70	0	0.00	67.90	1	791	0.13%
2018/03/30	9	65.20	0	0.00	65.40	9	793	1.13%
2018/03/29	3	64.80	0	0.00	64.20	3	811	0.37%
2018/03/21	10	71.60	0	0.00	72.00	10	865	1.16%
2018/02/27	0	0.00	1	75.50	74.70	-1	1,553	-0.06%
2018/02/21	0	0.00	2	74.00	74.30	-2	1,563	-0.13%
2018/02/12	0	0.00	2	70.75	71.00	-2	1,563	-0.13%
2018/02/08	1	74.50	0	0.00	75.70	1	1,560	0.06%
2018/02/06	0	0.00	5	75.00	75.20	-5	1,554	-0.32%
2018/02/05	0	0.00	5	80.80	80.90	-5	1,550	-0.32%
2018/01/26	1	85.40	0	0.00	84.50	1	1,578	0.06%
2018/01/24	1	91.60	0	0.00	86.20	1	1,613	0.06%
2018/01/19	1	89.20	1	88.20	88.70	0	1,626	0.00%
2018/01/18	1	87.80	2	88.50	89.20	-1	1,608	-0.06%
2018/01/08	10	86.50	0	0.00	86.60	10	1,853	0.54%