辛耘 (3583)-永豐金-敦南券商分點個股進出

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
342.5
漲跌
▼4.5
漲幅
-1.30%
成交量
4,786張
產業
上市半導體類股▲0.81%
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－永豐金-敦南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

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

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	6.1	346.26	6	351.91	342.50	0.1	8,341	0.00%
2024/05/02	0	338.00	5	345.10	347.00	-5	8,315	-0.06%
2024/04/30	9	341.67	5	343.50	338.00	4	8,312	0.05%
2024/04/29	4	342.11	6	343.08	342.50	-2	8,288	-0.02%
2024/04/26	8	335.56	6.1	335.34	335.00	1.9	8,274	0.02%
2024/04/25	7.1	323.56	5	326.30	326.50	2.1	8,301	0.03%
2024/04/24	11	334.37	9	333.33	328.50	2	8,289	0.02%
2024/04/23	1	315.00	6.2	321.23	321.50	-5.2	8,261	-0.06%
2024/04/22	5	317.70	6.1	316.59	304.50	-1.1	8,245	-0.01%
2024/04/19	17.3	320.53	8	320.20	316.50	9.3	8,188	0.11%
2024/04/18	9.4	355.29	8	349.50	346.50	1.4	8,018	0.02%
2024/04/17	30.1	358.97	29.1	356.48	363.00	1	7,899	0.01%
2024/04/16	6.1	336.89	5	337.62	340.00	1.1	7,750	0.01%
2024/04/15	8	348.69	9	349.00	341.00	-1	7,646	-0.01%
2024/04/12	19.4	346.64	13.2	346.63	341.00	6.2	7,539	0.08%
2024/04/11	7.2	338.43	2	342.50	337.00	5.2	7,412	0.07%
2024/04/10	4.1	352.39	8.1	347.98	341.00	-4	7,350	-0.05%
2024/04/09	10	369.60	7.4	364.30	354.00	2.7	7,244	0.04%
2024/04/08	14.5	366.60	18	368.14	364.50	-3.5	7,095	-0.05%
2024/04/03	37.1	374.02	32.2	364.63	380.50	4.9	6,932	0.07%
2024/04/02	27	333.78	30.2	334.49	347.00	-3.2	6,559	-0.05%
2024/04/01	23	314.26	23.1	316.22	315.50	-0.1	6,367	0.00%
2024/03/29	7.1	304.65	7	304.64	302.00	0.1	6,182	0.00%
2024/03/28	20.1	311.48	18.1	315.81	309.00	2	6,076	0.03%
2024/03/27	12	306.75	19	302.68	317.50	-7	5,884	-0.12%
2024/03/26	17	298.53	11.3	299.25	291.50	5.7	5,624	0.10%
2024/03/25	3	294.50	10	296.75	298.50	-7	5,383	-0.13%
2024/03/22	2	288.50	6	287.33	287.00	-4	5,235	-0.08%
2024/03/21	9	283.50	6	284.00	283.00	3	5,149	0.06%
2024/03/20	7.3	281.85	5.1	283.57	277.50	2.2	5,097	0.04%
2024/03/19	19.1	291.30	23.3	292.75	290.00	-4.3	5,006	-0.09%
2024/03/18	8.1	279.28	14.1	277.02	287.00	-6	4,838	-0.12%
2024/03/15	8.3	270.11	2.3	269.32	266.00	6	4,686	0.13%
2024/03/14	10	262.91	7	264.50	265.00	3	4,636	0.07%
2024/03/13	9.4	272.58	5.2	270.64	276.00	4.2	4,564	0.09%
2024/03/12	6	282.92	11.3	284.26	285.00	-5.3	4,482	-0.12%
2024/03/11	7	280.50	8.1	281.93	280.50	-1.1	4,413	-0.02%
2024/03/08	14.6	276.98	21.6	273.96	263.50	-7	4,295	-0.16%
2024/03/07	16	289.70	17.1	283.31	285.00	-1.1	4,173	-0.03%
2024/03/06	16	286.10	38.6	288.18	288.00	-22.5	4,103	-0.55%
2024/03/05	2.3	272.93	2	274.25	275.00	0.3	4,037	0.01%
2024/03/04	13.2	273.34	12.1	274.24	268.00	1.1	3,969	0.03%
2024/03/01	10.2	268.24	12.1	269.91	268.00	-1.9	3,909	-0.05%
2024/02/29	6.1	266.84	1.2	264.75	267.00	4.9	3,965	0.12%
2024/02/27	39.1	272.36	99.6	282.10	266.50	-60.5	3,944	-1.53%
2024/02/26	29.5	285.64	33.5	285.57	293.50	-4	3,840	-0.10%
2024/02/23	38.1	273.70	12.4	270.63	278.50	25.7	3,611	0.71%
2024/02/22	36.3	250.14	19.1	250.39	253.50	17.2	3,588	0.48%
2024/02/21	28	239.25	16.3	239.56	239.50	11.7	3,407	0.34%
2024/02/20	25.1	244.40	4	249.50	242.00	21.1	3,351	0.63%
2024/02/19	6.4	243.66	5	243.00	242.50	1.4	3,278	0.04%
2024/02/16	11.4	249.64	10.1	247.69	247.50	1.3	3,224	0.04%
2024/02/15	13.1	232.20	6.3	236.30	243.50	6.8	3,086	0.22%
2024/02/05	4	219.38	3	219.17	221.50	1	2,926	0.03%
2024/02/02	1.7	219.11	9	220.67	219.50	-7.3	2,911	-0.25%
2024/02/01	6.1	217.64	5	215.90	218.50	1.1	2,900	0.04%
2024/01/31	13	220.65	2	218.50	215.50	11	2,895	0.38%
2024/01/30	0	0.00	6	219.92	220.00	-6	2,862	-0.21%
2024/01/29	0	0.00	3	216.83	218.50	-3	2,858	-0.10%
2024/01/26	1.4	212.94	15	212.07	210.50	-13.6	2,845	-0.48%
2024/01/25	9	220.88	5	216.50	216.00	4	2,840	0.14%
2024/01/24	8	222.87	10.2	224.07	219.00	-2.2	2,811	-0.08%
2024/01/23	12.1	219.55	2	218.25	220.00	10.1	2,763	0.37%
2024/01/22	2	219.00	4	218.40	221.00	-2	2,733	-0.07%
2024/01/19	6.3	214.16	2	212.77	212.50	4.3	2,655	0.16%
2024/01/18	1	207.50	0.1	210.27	209.50	0.9	2,583	0.04%
2024/01/17	6.4	219.86	3.3	214.50	214.50	3.1	2,582	0.12%
2024/01/16	1	218.00	0	0.00	217.00	1	2,515	0.04%
2024/01/15	2	213.00	0	0.00	214.00	2	2,513	0.08%
2024/01/12	0	210.50	6	209.83	210.50	-6	2,602	-0.23%
2024/01/11	0	0.00	0.3	210.00	210.00	-0.3	2,611	-0.01%
2024/01/10	12	210.29	32	211.16	206.00	-20	2,612	-0.77%
2024/01/09	1	201.50	15.1	202.93	202.00	-14.1	2,555	-0.55%
2024/01/08	0.2	198.75	1	197.00	197.50	-0.8	2,572	-0.03%
2024/01/05	5	200.20	4.1	199.51	199.50	0.9	2,608	0.03%
2024/01/02	1	210.50	0	0.00	210.50	1	2,688	0.04%
2023/12/29	1	214.00	2	211.00	214.00	-1	2,702	-0.04%
2023/12/28	0	0.00	1	212.00	213.00	-1	2,713	-0.04%
2023/12/27	0.2	211.00	0	0.00	211.00	0.2	2,773	0.01%
2023/12/26	6	206.42	0.1	207.50	206.50	5.9	2,864	0.21%
2023/12/25	6	207.08	0	0.00	207.50	6	2,891	0.21%
2023/12/22	3.1	207.35	1.1	209.73	206.50	2	2,902	0.07%
2023/12/21	1	207.00	1	206.00	207.50	0	2,920	0.00%
2023/12/20	1.1	213.59	1	213.50	213.50	0.1	2,992	0.00%
2023/12/19	0	218.50	2	217.50	217.50	-2	3,003	-0.07%
2023/12/18	1	213.50	0	0.00	214.50	1	3,006	0.03%
2023/12/15	2	212.75	0	0.00	212.50	2	3,031	0.07%
2023/12/14	0	0.00	0.1	214.00	213.50	-0.1	3,074	0.00%
2023/12/13	2	213.00	0	0.00	213.00	2	3,079	0.06%
2023/12/12	1.1	212.00	2.5	211.87	211.00	-1.4	3,062	-0.05%
2023/12/11	7	213.14	0.1	214.00	211.50	6.9	3,072	0.22%
2023/12/08	0.1	219.50	2.3	220.43	219.50	-2.3	3,053	-0.07%
2023/12/07	18.2	216.38	9	220.61	217.00	9.2	3,055	0.30%
2023/12/06	0	0.00	9	218.89	219.00	-9	3,053	-0.29%
2023/12/05	15	217.77	5	218.60	215.50	10	3,061	0.33%
2023/12/04	9.5	229.53	10.4	225.61	223.50	-1	3,044	-0.03%
2023/12/01	6.2	231.06	11	230.50	229.50	-4.8	3,049	-0.16%
2023/11/30	9	222.17	29	224.10	221.00	-20	2,950	-0.68%
2023/11/29	20.1	219.49	2	215.00	216.00	18.1	2,895	0.63%
2023/11/28	4	217.25	2	219.25	216.50	2	2,947	0.07%
2023/11/27	23	223.70	37	225.74	219.50	-14	2,961	-0.47%
2023/11/24	23.2	218.46	7.1	214.59	218.00	16.1	2,920	0.55%
2023/11/22	13.3	211.60	16	213.19	215.00	-2.7	2,873	-0.09%
2023/11/21	14.1	204.72	45.2	200.63	207.00	-31.2	2,810	-1.11%
2023/11/17	4	193.38	2	195.00	195.00	2	2,923	0.07%
2023/11/16	11	190.68	1	188.50	188.50	10	3,125	0.32%
2023/11/15	3	193.18	0	0.00	190.50	3	3,217	0.09%
2023/11/14	0	0.00	0.2	191.50	193.50	-0.2	3,382	-0.01%
2023/11/13	3.2	193.25	15	193.43	192.00	-11.8	3,664	-0.32%
2023/11/10	11	183.64	1	187.50	184.50	10	3,738	0.27%
2023/11/09	15	189.13	0	0.00	189.00	15	3,917	0.38%
2023/11/06	3.2	190.69	2	192.75	193.00	1.2	4,392	0.03%
2023/11/03	0	0.00	1	188.00	188.00	-1	4,648	-0.02%
2023/11/02	1	185.00	1	186.50	186.50	0	5,016	0.00%
2023/11/01	3	177.17	3	179.33	180.00	0	5,369	0.00%
2023/10/31	3	181.50	4	183.88	181.00	-1	5,602	-0.02%
2023/10/30	0	0.00	1	190.00	188.00	-1	5,837	-0.02%
2023/10/27	3	191.00	6	187.75	187.00	-3	6,157	-0.05%
2023/10/26	7.1	190.48	2	191.75	188.50	5.1	6,549	0.08%
2023/10/25	5.3	201.21	0	0.00	198.00	5.3	6,748	0.08%
2023/10/24	3.3	199.64	4	199.50	202.00	-0.7	6,929	-0.01%
2023/10/23	18	195.97	5	199.50	195.50	13	7,280	0.18%
2023/10/20	18	199.22	21	199.64	202.00	-3	7,469	-0.04%
2023/10/19	0	0.00	2	189.00	190.50	-2	7,470	-0.03%
2023/10/18	17	183.15	6	185.33	182.50	11	7,753	0.14%
2023/10/17	1	193.00	0	0.00	190.00	1	7,915	0.01%
2023/10/16	1	190.00	1	190.51	195.50	0	7,992	0.00%
2023/10/13	2	201.25	1	203.50	198.50	1	8,148	0.01%
2023/10/12	6	209.33	6	207.50	207.00	0	8,461	0.00%
2023/10/11	1	208.00	1	206.50	204.00	0	8,692	0.00%
2023/10/05	2	205.50	3	205.67	205.50	-1	9,007	-0.01%
2023/10/04	1	202.50	3	200.33	202.00	-2	9,120	-0.02%
2023/10/03	3.1	209.74	5	206.00	204.50	-1.9	9,147	-0.02%
2023/10/02	12.1	209.64	5	209.50	212.00	7.1	9,218	0.08%
2023/09/28	1	199.00	1	201.00	198.00	0	9,268	0.00%
2023/09/27	1	193.50	3	193.67	193.50	-2	9,396	-0.02%
2023/09/26	2	195.25	2	196.25	195.00	0	9,622	0.00%
2023/09/25	11	200.45	11	200.82	198.00	0	9,656	0.00%
2023/09/22	1	186.50	5	191.10	194.00	-4	9,618	-0.04%
2023/09/21	2	188.75	2	189.50	189.00	0	9,618	0.00%
2023/09/20	2	193.50	2	195.00	193.00	0	9,653	0.00%
2023/09/19	3	195.33	22	195.84	195.00	-19	9,684	-0.20%
2023/09/18	2.2	204.84	2	205.25	203.00	0.2	9,673	0.00%
2023/09/15	2	212.74	0	0.00	210.00	2	9,705	0.02%
2023/09/14	1	216.99	1	214.50	214.50	0	9,774	0.00%
2023/09/13	1	206.50	0	0.00	211.00	1	9,812	0.01%
2023/09/12	0	0.00	2	209.50	207.00	-2	9,868	-0.02%
2023/09/11	4.2	206.59	8	207.87	205.50	-3.9	9,944	-0.04%
2023/09/08	5	214.50	2	217.25	214.50	3	10,148	0.03%
2023/09/07	2	218.25	2	216.50	219.00	0	10,205	0.00%
2023/09/06	16	215.88	9	219.50	218.50	7	10,284	0.07%
2023/09/05	20	218.15	26	217.19	219.00	-6	10,411	-0.06%
2023/09/04	0	215.00	1	215.00	215.00	-1	10,674	-0.01%
2023/09/01	15.1	212.47	14	213.75	212.00	1.1	10,688	0.01%
2023/08/31	7	211.00	6	210.92	211.50	1	10,792	0.01%
2023/08/30	15	213.03	2	219.24	212.50	13	10,813	0.12%
2023/08/29	5.1	215.18	8	216.38	215.00	-2.9	10,827	-0.03%
2023/08/28	6	219.59	5	223.80	217.00	1	10,822	0.01%
2023/08/25	9	230.34	4	233.00	226.00	5	10,788	0.05%
2023/08/24	30	242.60	26	247.60	241.00	4	10,820	0.04%
2023/08/23	6	240.58	7	243.07	246.00	-1	10,699	-0.01%
2023/08/22	31	249.18	31	250.52	244.00	0	10,687	0.00%
2023/08/21	7	239.64	4	236.88	240.00	3	10,521	0.03%
2023/08/18	13	237.08	11	242.91	235.00	2	10,439	0.02%
2023/08/17	15	245.63	20	244.23	249.00	-5	10,262	-0.05%
2023/08/16	4	231.75	5	230.10	231.50	-1	9,976	-0.01%
2023/08/15	30	230.47	27	232.70	227.00	3	9,927	0.03%
2023/08/14	4	222.37	1	223.97	224.50	3	9,777	0.03%
2023/08/11	6.2	221.23	4.9	224.21	218.00	1.3	9,675	0.01%
2023/08/10	21.3	219.59	25	228.40	222.00	-3.7	9,512	-0.04%
2023/08/09	43.1	246.97	41.1	247.06	240.50	2	9,313	0.02%
2023/08/08	16.7	251.72	36.4	250.79	257.00	-19.7	9,039	-0.22%
2023/08/07	40.3	241.49	27.7	238.62	245.50	12.6	8,664	0.15%
2023/08/04	15	218.73	16	215.57	223.50	-1	8,306	-0.01%
2023/08/02	17.2	210.42	17.4	216.49	203.50	-0.2	8,054	0.00%
2023/08/01	23.2	238.38	17.2	247.23	225.00	6	7,809	0.08%
2023/07/31	34	259.18	70	254.19	249.50	-36	7,483	-0.48%
2023/07/28	10	231.30	7	237.14	242.50	3	7,079	0.04%
2023/07/27	36	221.29	10	221.75	220.50	26	6,850	0.38%
2023/07/26	65.1	220.07	48.2	221.39	217.00	17	6,633	0.26%
2023/07/25	27.2	209.48	36	207.49	212.00	-8.9	6,254	-0.14%
2023/07/24	36	190.40	24	188.46	193.00	12	6,016	0.20%
2023/07/21	64	191.95	73	192.55	188.50	-9	5,903	-0.15%
2023/07/20	26	183.63	16.1	183.48	190.00	9.9	5,607	0.18%
2023/07/19	9.1	179.19	5.2	181.25	174.00	3.9	5,419	0.07%
2023/07/18	21	180.88	12	180.83	179.00	9	5,341	0.17%
2023/07/17	40.2	189.85	38	187.05	186.50	2.2	5,159	0.04%
2023/07/14	9	174.94	29	174.59	180.50	-20	4,804	-0.42%
2023/07/13	6	166.50	5	168.40	164.50	1	4,542	0.02%
2023/07/12	37	168.46	35	170.43	164.00	2	4,406	0.05%
2023/07/11	45	166.31	86	167.59	166.00	-41	4,164	-0.98%
2023/07/10	3	160.50	3.1	161.37	162.00	-0.1	4,024	0.00%
2023/07/07	39	163.24	11	162.91	160.00	28	3,978	0.70%
2023/07/06	9	162.78	30.1	165.84	162.00	-21.1	3,860	-0.55%
2023/07/05	50	163.27	18.2	160.59	160.50	31.8	3,705	0.86%
2023/07/04	86	165.33	100.3	167.38	169.50	-14.3	3,546	-0.40%
2023/07/03	1	152.00	1.1	154.50	154.50	-0.1	3,309	0.00%
2023/06/30	2	153.50	5	153.70	154.00	-3	3,254	-0.09%
2023/06/29	3	146.33	2	148.50	148.00	1	3,213	0.03%
2023/06/28	9.2	147.60	2	148.75	146.00	7.2	3,183	0.22%
2023/06/27	2	152.00	5	150.30	152.50	-3	3,115	-0.10%
2023/06/26	10.1	155.35	9	156.28	155.00	1.1	3,050	0.04%
2023/06/21	21.1	159.04	9	157.50	158.00	12.1	3,006	0.40%
2023/06/20	9.1	159.44	22	164.11	157.50	-12.9	2,955	-0.44%
2023/06/19	27.1	155.38	44	159.24	157.00	-16.9	2,874	-0.59%
2023/06/16	11.1	162.72	24	160.13	161.50	-12.9	2,805	-0.46%
2023/06/15	7	159.00	3	159.67	158.00	4	2,731	0.15%
2023/06/14	64.6	164.13	18	164.86	157.50	46.6	2,629	1.77%
2023/06/13	0	0.00	15	160.43	162.00	-15	2,380	-0.63%
2023/06/12	30	144.87	8	146.25	147.50	22	2,307	0.95%
2023/06/09	10.5	147.76	9	147.72	150.00	1.5	2,207	0.07%
2023/06/08	10	144.30	16	146.31	144.00	-6	2,013	-0.30%
2023/06/07	1	134.50	3	131.36	134.50	-2	1,737	-0.12%
2023/06/06	23	117.35	17	121.29	122.50	6	1,667	0.36%
2023/06/05	10	114.40	22	115.73	114.00	-12	1,473	-0.81%
2023/06/02	28	112.61	12	110.88	112.00	16	1,371	1.17%
2023/06/01	8	110.44	12	108.42	112.00	-4	1,286	-0.31%
2023/05/31	8	106.25	10	105.95	105.00	-2	1,214	-0.16%
2023/05/30	27	108.11	4	106.50	108.00	23	1,155	1.99%
2023/05/29	3	103.33	1	107.00	103.00	2	1,005	0.20%
2023/05/26	7	103.57	15	103.93	104.50	-8	956	-0.84%
2023/05/25	11	102.27	1	99.66	104.50	10	877	1.14%
2023/05/24	0	0.00	1	97.50	97.20	-1	828	-0.12%
2023/05/22	0	0.00	2	100.25	100.00	-2	805	-0.25%
2023/05/19	2	101.49	4	99.73	99.90	-2	794	-0.25%
2023/05/18	3	96.40	2	98.00	97.20	1	723	0.14%
2023/05/17	2	93.80	3	94.53	94.40	-1	682	-0.15%
2023/05/15	1	88.80	1	88.70	88.30	0	644	0.00%
2023/05/12	0	0.00	2	87.90	87.70	-2	648	-0.31%
2023/05/10	1	87.60	7	87.47	86.00	-6	641	-0.94%
2023/05/09	0	0.00	9	89.09	89.30	-9	628	-1.43%
2023/05/08	0	0.00	14	90.34	89.90	-14	625	-2.24%
2023/05/05	1	90.90	9	90.00	91.00	-8	618	-1.29%
2023/05/04	0	0.00	4	89.70	89.80	-4	619	-0.65%
2023/05/03	0	0.00	1	90.90	90.60	-1	619	-0.16%
2023/05/02	2	90.50	9	90.90	91.30	-7	619	-1.13%
2023/04/28	1	90.20	3	90.57	90.00	-2	614	-0.33%
2023/04/27	13	90.75	5	91.34	91.40	8	603	1.33%
2023/04/26	22	87.63	16	86.28	88.90	6	581	1.03%
2023/04/25	16	88.39	6	87.38	88.30	10	572	1.75%
2023/04/24	7	86.97	2	87.50	87.80	5	558	0.90%
2023/04/21	0	0.00	1	86.20	85.50	-1	551	-0.18%
2023/04/20	2	86.60	15	86.64	87.10	-13	530	-2.45%
2023/04/19	0	0.00	4	87.98	87.80	-4	523	-0.76%
2023/04/18	0	0.00	0.9	88.00	87.70	-0.9	520	-0.18%
2023/04/17	1	87.70	0	0.00	87.60	1	516	0.19%
2023/04/14	0	0.00	50	86.21	86.00	-50	508	-9.83%
2023/04/13	1	86.00	1	86.40	85.70	0	505	0.00%
2023/04/12	1	86.70	1	86.70	86.60	0	500	0.00%
2023/04/11	4	86.33	1	86.50	86.70	3	495	0.61%
2023/04/10	1	85.50	0	0.00	84.20	1	469	0.21%
2023/04/07	0	0.00	1	84.80	84.80	-1	466	-0.21%
2023/03/31	0.2	84.70	1	84.70	84.50	-0.9	457	-0.19%
2023/03/30	1	85.00	0	0.00	84.90	1	448	0.22%
2023/03/29	0	0.00	1	83.50	83.90	-1	427	-0.23%
2023/03/28	0.1	81.10	1	81.20	81.00	-0.9	417	-0.22%
2023/03/22	1	83.70	1	82.70	82.50	0	401	0.00%
2023/03/20	0	0.00	1	81.70	81.80	-1	391	-0.26%
2023/03/17	0	0.00	7	81.74	81.40	-7	393	-1.78%
2023/03/16	1	80.40	0	0.00	80.60	1	396	0.25%
2023/03/15	1	83.00	3	82.00	82.20	-2	421	-0.47%
2023/03/14	2	80.85	13	81.22	80.20	-11	415	-2.65%
2023/03/13	12	80.03	0	0.00	80.50	12	447	2.68%
2023/03/10	7	81.41	2	79.95	79.50	5	444	1.12%
2023/03/09	1	79.10	0	0.00	78.80	1	418	0.24%
2023/03/07	0	0.00	0	78.90	79.00	0	413	-0.01%
2023/03/06	1	78.90	0	0.00	78.90	1	412	0.24%
2023/03/01	0	0.00	1	77.80	77.80	-1	409	-0.24%
2023/02/24	1	76.70	0	0.00	76.50	1	407	0.25%
2023/02/17	0	75.76	0	0.00	76.30	0	463	0.01%
2023/02/16	0	74.90	2	75.45	75.90	-2	463	-0.42%
2023/02/15	0.1	74.60	1	74.40	74.40	-1	470	-0.20%
2023/02/14	1.1	76.00	0	0.00	75.80	1.1	471	0.23%
2023/02/13	0	0.00	1.4	77.43	76.60	-1.4	477	-0.29%
2023/02/09	0.1	75.10	0	0.00	74.90	0.1	474	0.02%
2023/02/08	1.1	75.47	0	0.00	75.30	1.1	479	0.23%
2023/02/03	0.1	76.60	1	76.30	76.10	-1	488	-0.19%
2023/02/02	1	76.80	0	0.00	76.80	1	486	0.21%
2023/02/01	0	0.00	1	75.90	76.00	-1	482	-0.21%
2023/01/31	1	75.10	0	0.00	75.10	1	482	0.21%
2023/01/11	0	0.00	1	75.90	74.70	-1	475	-0.21%
2023/01/10	2	74.65	2	75.20	74.50	0	472	0.00%
2023/01/09	0	0.00	1	74.20	74.20	-1	466	-0.21%
2022/12/29	0	0.00	3	71.00	71.90	-3	484	-0.62%
2022/12/28	0	0.00	2	71.00	70.80	-2	489	-0.41%
2022/12/23	0	0.00	2	71.70	72.60	-2	499	-0.40%
2022/12/22	0	0.00	1	72.30	71.70	-1	501	-0.20%
2022/12/20	1	73.00	0	0.00	71.00	1	517	0.19%
2022/12/19	0	0.00	4	73.90	73.00	-4	526	-0.76%
2022/12/12	3	75.90	0	0.00	75.80	3	531	0.56%
2022/12/09	0.1	76.90	0	0.00	75.50	0.1	538	0.01%
2022/12/07	1	77.20	0	0.00	76.00	1	563	0.18%
2022/12/05	1	79.80	0	0.00	80.00	1	528	0.19%
2022/12/01	0	0.00	1	74.90	74.20	-1	490	-0.20%
2022/11/30	0	0.00	1	73.60	73.60	-1	489	-0.20%
2022/11/24	0	0.00	1	73.20	73.30	-1	551	-0.18%
2022/11/23	0	0.00	2	73.20	72.20	-2	558	-0.36%
2022/11/22	1.1	72.00	0	0.00	72.00	1.1	567	0.20%
2022/11/21	2	73.10	0	0.00	72.80	2	590	0.34%
2022/11/18	1	73.40	1	74.00	72.80	0	651	0.00%
2022/11/17	1	71.80	0	0.00	72.80	1	657	0.15%
2022/11/16	0	0.00	1	72.30	72.30	-1	666	-0.15%
2022/11/15	2	73.10	2	71.45	72.50	0	674	0.00%
2022/11/14	0	0.00	1	69.30	69.00	-1	763	-0.13%
2022/11/11	4	70.50	0	0.00	68.50	4	877	0.46%
2022/11/09	1	68.70	0	0.00	69.10	1	927	0.11%
2022/11/04	1	65.80	0	0.00	65.70	1	914	0.11%
2022/11/02	0	0.00	1	64.50	64.40	-1	905	-0.11%
2022/10/26	1.3	62.35	0	0.00	62.00	1.3	911	0.14%
2022/10/04	1	68.80	0	0.00	69.50	1	970	0.10%
2022/09/29	0	0.00	1	67.40	66.80	-1	982	-0.10%
2022/09/28	1	68.70	0	0.00	65.80	1	988	0.10%
2022/09/26	2	70.85	0	0.00	70.00	2	982	0.20%
2022/09/23	1.2	76.63	0	0.00	74.90	1.2	983	0.12%
2022/09/21	1	77.40	0	0.00	77.30	1	991	0.10%
2022/09/20	1	78.80	0	0.00	78.90	1	995	0.10%
2022/09/16	0	0.00	1	79.60	79.00	-1	1,004	-0.10%
2022/09/15	1	81.60	2	84.05	81.40	-1	1,008	-0.10%
2022/09/14	0	0.00	1	80.20	81.50	-1	999	-0.10%
2022/09/07	6	76.40	0	0.00	76.10	6	1,079	0.56%
2022/09/06	9	77.77	0	0.00	77.40	9	1,094	0.82%
2022/09/05	2	80.50	8	80.34	79.30	-6	1,104	-0.54%
2022/09/02	1	83.20	1	82.00	82.00	0	1,115	0.00%
2022/09/01	13	83.77	1	85.80	83.00	12	1,130	1.06%
2022/08/31	3	83.83	0	0.00	84.20	3	1,119	0.27%
2022/08/29	2	82.15	2	82.65	82.50	0	1,115	0.00%
2022/08/26	2	86.40	2	84.50	84.60	0	1,109	0.00%
2022/08/25	3	86.83	6	88.02	84.40	-3	1,099	-0.27%
2022/08/24	0	0.00	4	83.50	83.30	-4	1,072	-0.37%
2022/08/23	18.1	81.88	9	81.63	82.40	9.1	1,083	0.84%
2022/08/22	8	81.78	10	84.00	82.00	-2	1,145	-0.17%
2022/08/19	10	85.04	15	85.33	83.70	-5	1,150	-0.43%
2022/08/18	11	81.82	4	81.63	81.90	7	1,045	0.67%
2022/08/17	3	78.13	1.2	79.28	79.30	1.9	955	0.19%
2022/08/16	1	75.70	1	74.60	75.30	0	905	0.00%
2022/08/15	0	0.00	1	73.70	73.70	-1	899	-0.11%
2022/08/12	8	72.56	0	0.00	72.50	8	901	0.89%
2022/08/11	30	72.23	11	72.73	72.00	19	911	2.08%
2022/08/08	10	72.00	0	0.00	71.60	10	930	1.07%
2022/08/05	0	0.00	1	71.80	71.60	-1	936	-0.11%
2022/08/03	1	69.80	0	0.00	69.50	1	948	0.11%
2022/08/02	1	70.20	10	70.33	70.40	-9	951	-0.95%
2022/07/28	1	72.50	0	0.00	72.10	1	962	0.10%
2022/07/27	11	73.35	5	73.40	73.70	6	961	0.62%
2022/07/22	1	76.10	1	75.20	74.10	0	975	0.00%
2022/07/20	7	74.69	0	0.00	74.30	7	980	0.71%
2022/07/19	11	74.00	0	0.00	73.50	11	983	1.12%
2022/07/15	2	73.80	2	74.30	74.60	0	980	0.00%
2022/07/14	3	71.13	2	70.85	71.10	1	955	0.10%
2022/07/12	0	0.00	12	66.86	66.20	-12	951	-1.26%
2022/07/11	12	69.46	0	0.00	69.30	12	958	1.25%
2022/07/08	1	68.00	1	68.90	68.30	0	966	0.00%
2022/07/07	0	0.00	3	65.73	66.60	-3	967	-0.31%
2022/07/06	1.1	65.19	0	0.00	63.60	1.1	967	0.11%
2022/07/05	1	65.50	1	66.60	67.50	0	981	0.00%
2022/07/04	0	0.00	2	66.85	66.20	-2	1,001	-0.20%
2022/07/01	4	69.68	1.3	70.89	67.10	2.7	1,024	0.26%
2022/06/30	2	71.60	0	0.00	71.00	2	1,018	0.20%
2022/06/29	2	74.90	0	0.00	74.90	2	1,014	0.20%
2022/06/24	1	75.00	0	0.00	74.70	1	1,052	0.09%
2022/06/22	2	79.10	0	0.00	78.60	2	1,087	0.18%
2022/06/21	0	0.00	1	82.50	83.50	-1	1,120	-0.09%
2022/06/20	2	82.75	6	81.60	81.00	-4	1,254	-0.32%
2022/06/17	1	86.60	0	0.00	87.00	1	1,248	0.08%
2022/06/16	2	88.94	1.2	87.73	86.50	0.8	1,244	0.06%
2022/06/15	0	0.00	1	93.00	90.50	-1	1,196	-0.08%
2022/06/13	6	90.68	1	92.00	90.20	5	1,236	0.40%
2022/06/10	0	0.00	4	91.80	91.60	-4	1,225	-0.33%
2022/06/09	0	0.00	1	92.10	91.10	-1	1,208	-0.08%
2022/06/08	0	0.00	2	91.35	91.00	-2	1,193	-0.17%
2022/06/07	0	0.00	1	90.00	89.90	-1	1,208	-0.08%
2022/06/06	1	89.60	0	0.00	89.50	1	1,214	0.08%
2022/06/02	1	91.60	1	90.40	90.90	0	1,232	0.00%
2022/06/01	0	0.00	2	90.85	91.10	-2	1,248	-0.16%
2022/05/31	2	91.05	0	0.00	89.60	2	1,231	0.16%
2022/05/30	8	91.46	5	91.40	91.00	3	1,224	0.25%
2022/05/27	2	89.90	3	89.70	89.70	-1	1,168	-0.09%
2022/05/26	1	86.10	10	88.50	85.60	-9	1,173	-0.77%
2022/05/25	13	87.88	3	87.03	86.70	10	1,171	0.85%
2022/05/24	0.3	85.50	0	0.00	84.30	0.3	1,171	0.03%
2022/05/23	3	85.00	0	0.00	85.10	3	1,178	0.25%
2022/05/19	0	0.00	1	84.50	84.80	-1	1,207	-0.08%
2022/05/17	0	0.00	2	83.65	84.20	-2	1,281	-0.16%
2022/05/16	3	82.70	3	82.57	82.10	0	1,385	0.00%
2022/04/28	0	0.00	1	76.90	76.50	-1	2,112	-0.05%
2022/04/27	2	73.20	1	75.20	75.40	1	2,285	0.04%
2022/04/26	0.1	76.40	1	76.80	76.90	-0.9	2,360	-0.04%
2022/04/25	2	75.25	0	0.00	75.30	2	2,506	0.08%
2022/04/22	0.1	80.00	0	0.00	79.20	0.1	2,746	0.00%
2022/04/18	1	82.00	0	0.00	82.70	1	5,095	0.02%
2022/04/15	2	83.30	3	83.20	82.90	-1	5,468	-0.02%
2022/04/14	0	0.00	1	86.50	86.20	-1	5,644	-0.02%
2022/04/13	2	84.55	1	85.40	85.50	1	6,074	0.02%
2022/04/12	0	0.00	2	84.00	83.00	-2	6,277	-0.03%
2022/04/08	5	91.00	0	0.00	89.70	5	7,055	0.07%
2022/04/07	30	91.47	30	89.87	88.10	0	7,294	0.00%
2022/03/31	0	0.00	2	89.40	89.30	-2	7,974	-0.03%
2022/03/30	0	0.00	3	92.00	90.50	-3	7,972	-0.04%
2022/03/29	7	90.60	7	91.44	89.90	0	7,970	0.00%
2022/03/28	0	0.00	2	90.80	91.00	-2	7,960	-0.03%
2022/03/25	1	90.60	2	93.25	90.50	-1	7,957	-0.01%
2022/03/24	1	91.70	0	0.00	92.90	1	7,925	0.01%
2022/03/23	7	92.43	19	93.83	93.70	-12	7,883	-0.15%
2022/03/22	1	88.40	2	89.10	88.80	-1	7,754	-0.01%
2022/03/21	2	90.15	2	88.20	88.10	0	7,751	0.00%
2022/03/18	1	88.00	1	88.10	88.80	0	7,765	0.00%
2022/03/17	6	89.13	4	89.18	89.20	2	7,790	0.03%
2022/03/16	1	83.60	1	85.10	84.20	0	7,783	0.00%
2022/03/15	0	83.20	0	0.00	83.10	0	7,783	0.00%
2022/03/10	0	0.00	1	85.80	85.10	-1	7,787	-0.01%
2022/03/09	0.1	81.70	1	82.10	82.40	-0.9	7,773	-0.01%
2022/03/08	2	81.25	0	0.00	81.00	2	7,795	0.03%
2022/03/07	1	82.50	0	0.00	83.90	1	7,784	0.01%
2022/03/04	2	89.65	1	89.60	88.60	1	7,805	0.01%
2022/03/03	21	93.30	23	91.10	90.80	-2	7,817	-0.03%
2022/03/02	13	91.64	13	91.11	91.50	0	7,847	0.00%
2022/03/01	13	90.87	11	91.19	90.70	2	7,954	0.03%
2022/02/24	1	89.50	0	0.00	89.00	1	8,039	0.01%
2022/02/23	1	91.30	0	0.00	92.20	1	8,028	0.01%
2022/02/22	2	90.90	10	89.71	90.50	-8	8,045	-0.10%
2022/02/21	1	94.00	3	93.90	93.90	-2	8,056	-0.02%
2022/02/18	0	0.00	10	94.70	94.80	-10	8,068	-0.12%
2022/02/17	29	93.94	17	94.52	93.70	12	8,120	0.15%
2022/02/16	56	93.28	44	95.12	92.60	12	8,159	0.15%
2022/02/15	0	0.00	1	90.30	90.00	-1	8,102	-0.01%
2022/02/14	0	0.00	2	91.60	91.00	-2	8,200	-0.02%
2022/02/11	2	94.15	5	94.14	93.80	-3	8,335	-0.04%
2022/02/10	1	94.90	1	95.20	96.00	0	8,359	0.00%
2022/02/09	11	96.25	14	95.52	96.80	-3	8,350	-0.04%
2022/02/08	6	92.62	2	93.30	92.50	4	8,362	0.05%
2022/02/07	18	91.78	16	94.58	91.60	2	8,479	0.02%
2022/01/26	30.1	91.47	35	90.81	90.30	-5	8,403	-0.06%
2022/01/25	4	91.95	2	92.05	91.00	2	8,386	0.02%
2022/01/24	26	94.73	26	94.40	94.80	0	8,341	0.00%
2022/01/21	19	96.88	38	100.08	96.00	-19	8,236	-0.23%
2022/01/20	39	104.00	13	102.88	103.00	26	8,112	0.32%
2022/01/19	6	102.17	4	101.63	101.00	2	7,938	0.03%
2022/01/18	11	101.95	13	101.62	103.00	-2	7,862	-0.03%
2022/01/17	18	104.69	19	104.66	104.00	-1	7,716	-0.01%
2022/01/14	16	106.25	13	107.38	102.50	3	7,467	0.04%
2022/01/13	47.1	108.21	40	109.01	109.50	7.1	6,940	0.10%
2022/01/12	158	111.56	170	109.86	113.00	-12	6,492	-0.18%	大買/大賣/
2022/01/11	133	107.26	152.3	107.30	103.00	-19.3	5,859	-0.33%	大買/大賣/
2022/01/10	73	107.72	59.1	105.66	110.50	13.9	5,102	0.27%
2022/01/07	40	100.76	75	100.03	100.50	-35	4,741	-0.74%
2022/01/06	111	104.39	64.1	104.93	105.00	46.9	4,560	1.03%	大買/
2022/01/05	25.1	100.44	27	102.77	99.20	-1.9	4,130	-0.05%
2022/01/04	24	104.25	37	106.59	107.00	-13	3,927	-0.33%
2022/01/03	52.3	107.83	37	108.08	107.00	15.3	3,684	0.42%
2021/12/30	9	104.11	17.1	107.36	108.00	-8.1	3,127	-0.26%
2021/12/29	46.1	92.14	35.2	95.33	98.20	10.9	2,878	0.38%
2021/12/28	20.2	88.84	18	89.52	89.30	2.2	2,542	0.09%
2021/12/27	2	84.65	3	85.23	85.70	-1	2,266	-0.04%
2021/12/23	0	0.00	1	82.50	82.60	-1	2,219	-0.05%
2021/12/22	0	0.00	9	82.50	81.20	-9	2,222	-0.40%
2021/12/17	0	0.00	1	80.20	79.60	-1	2,323	-0.04%
2021/12/16	9	80.91	2	80.50	80.50	7	2,363	0.30%
2021/12/15	1	79.50	3	79.50	79.50	-2	2,373	-0.08%
2021/12/14	1	79.10	1	80.00	79.10	0	2,412	0.00%
2021/12/13	7	82.90	21	83.16	82.00	-14	2,391	-0.59%
2021/12/10	23	81.16	2	82.40	82.80	21	2,362	0.89%
2021/12/03	16	81.66	16	81.03	80.00	0	2,315	0.00%
2021/12/02	58	81.89	113	79.48	79.30	-55	2,308	-2.38%	大賣/
2021/11/30	69	79.90	70	79.40	80.80	-1	2,308	-0.04%
2021/11/29	10	77.30	0	0.00	78.90	10	2,288	0.44%
2021/11/26	17	80.63	5	83.34	80.30	12	2,284	0.53%
2021/11/25	17	85.26	2.1	85.33	84.50	14.9	2,251	0.66%
2021/11/24	30	82.73	7.1	84.23	85.60	23	2,190	1.05%
2021/11/19	6	79.87	6	80.70	79.80	0	2,139	0.00%
2021/11/18	2	79.45	2	79.50	79.00	0	2,114	0.00%
2021/11/17	38	81.02	76	80.74	80.90	-38	2,082	-1.83%
2021/11/16	61	82.57	62	82.95	82.00	-1	2,059	-0.05%
2021/11/15	47	83.29	5	86.84	85.00	42	2,003	2.10%
2021/11/12	7	80.57	8	81.64	80.60	-1	1,901	-0.05%
2021/11/11	22	82.50	65	81.44	81.00	-43	1,866	-2.30%
2021/11/10	61.1	80.25	73	80.45	80.50	-11.9	1,775	-0.67%
2021/11/09	81	75.97	27	77.20	77.40	54	1,655	3.26%
2021/11/08	1	76.90	2	76.50	74.20	-1	1,685	-0.06%
2021/11/05	2.1	76.86	1	75.68	76.80	1	1,760	0.06%
2021/11/04	1	79.85	26	77.42	80.60	-25	1,679	-1.49%
2021/11/03	1	73.90	0	0.00	73.40	1	1,519	0.07%
2021/11/02	0	0.00	5	74.20	72.50	-5	1,483	-0.34%
2021/11/01	0	0.00	6	71.52	72.50	-6	1,442	-0.42%
2021/10/29	2	69.55	3	70.00	68.90	-1	1,396	-0.07%
2021/10/27	0	0.00	2	68.90	68.30	-2	1,366	-0.15%
2021/10/25	0	0.00	1	67.90	67.80	-1	1,354	-0.07%
2021/10/20	0	0.00	7	66.80	66.80	-7	1,342	-0.52%
2021/10/15	1	65.60	0	0.00	65.90	1	1,343	0.07%
2021/10/14	0	0.00	5	63.38	62.80	-5	1,331	-0.38%
2021/10/13	14	63.41	0	0.00	62.50	14	1,329	1.05%
2021/10/12	1	65.50	0	0.00	64.90	1	1,315	0.08%
2021/10/08	5	66.70	0	0.00	67.40	5	1,312	0.38%
2021/10/06	16	64.66	0	0.00	64.00	16	1,307	1.22%
2021/10/04	0	0.00	1	66.00	65.30	-1	1,285	-0.08%
2021/10/01	7	68.54	1	68.70	68.70	6	1,264	0.47%
2021/09/30	0	71.60	1	70.00	70.60	-1	1,249	-0.08%
2021/09/29	1	68.50	15	69.88	68.50	-14	1,235	-1.13%
2021/09/27	2	72.80	7	73.09	72.70	-5	1,199	-0.42%
2021/09/24	7	72.58	3	71.89	71.80	4	1,142	0.35%
2021/09/23	3	68.84	5.1	70.87	71.80	-2.1	1,087	-0.19%
2021/09/17	1	68.30	12	68.68	68.40	-11	1,028	-1.07%
2021/09/16	0	0.00	1	68.20	68.30	-1	996	-0.10%
2021/09/15	1	67.70	2	69.20	67.40	-1	989	-0.10%
2021/09/14	2	69.25	6	67.87	67.30	-4	980	-0.41%
2021/09/13	0	67.00	0	0.00	68.60	0	965	0.00%
2021/09/10	0	0.00	1	67.00	68.00	-1	960	-0.10%
2021/09/09	1	65.70	1	68.00	67.50	0	953	0.00%
2021/09/08	5.1	65.59	0	0.00	63.60	5.1	936	0.54%
2021/09/07	0	0.00	1	66.10	66.10	-1	929	-0.11%
2021/09/06	0	0.00	12	68.63	66.90	-12	921	-1.30%
2021/09/03	0	68.78	0	0.00	69.30	0	908	0.00%
2021/09/01	3	68.97	7	68.49	67.80	-4	850	-0.47%
2021/08/31	1	67.40	0	0.00	68.70	1	819	0.12%
2021/08/30	18	69.41	46	69.71	68.70	-28	802	-3.49%
2021/08/27	44	69.18	4.3	67.76	67.40	39.7	737	5.38%
2021/08/25	0	0.00	2	65.45	65.90	-2	658	-0.30%
2021/08/24	2	60.95	1	60.60	60.60	1	630	0.16%
2021/08/23	0	0.00	3	61.50	61.50	-3	628	-0.48%
2021/08/18	0	0.00	1	61.50	62.10	-1	607	-0.16%
2021/08/17	19	63.42	0	0.00	60.60	19	601	3.16%
2021/08/16	1	64.60	0	0.00	63.50	1	583	0.17%
2021/08/13	1	67.80	10	67.93	65.50	-9	561	-1.60%
2021/08/12	11	65.48	3.4	68.45	69.00	7.6	522	1.45%
2021/08/11	7.3	66.15	7.3	66.46	66.80	0	443	0.00%
2021/08/10	1.4	63.37	1	62.90	63.20	0.4	327	0.11%
2021/07/26	1	61.00	0	0.00	61.60	1	432	0.23%
2021/07/23	1	61.00	5	60.70	60.60	-4	443	-0.90%
2021/07/22	1	59.70	0	0.00	60.10	1	449	0.22%
2021/07/20	2	60.85	0	0.00	60.70	2	465	0.43%
2021/07/15	0	0.00	1	64.00	63.90	-1	513	-0.19%
2021/07/14	1	62.00	0	0.00	62.00	1	523	0.19%
2021/07/13	0	0.00	1	62.50	62.00	-1	536	-0.19%
2021/07/12	1	62.60	0	0.00	62.30	1	553	0.18%
2021/07/07	0.2	65.60	0	0.00	64.80	0.2	675	0.02%
2021/07/02	0	0.00	5	63.50	63.50	-5	824	-0.61%
2021/07/01	0	0.00	6	62.67	62.50	-6	913	-0.66%
2021/06/30	2	64.30	0	0.00	64.40	2	967	0.21%
2021/06/25	0.2	65.50	0	0.00	65.10	0.2	991	0.02%
2021/06/24	0	0.00	5	63.20	63.40	-5	997	-0.50%
2021/06/21	14	61.05	0	0.00	60.80	14	1,022	1.37%
2021/06/09	5	61.30	0	0.00	61.40	5	1,098	0.46%
2021/05/20	0	0.00	1	57.90	56.10	-1	1,185	-0.08%
2021/05/18	0	0.00	7	56.00	57.70	-7	1,189	-0.59%
2021/05/14	0	0.00	1	58.40	57.30	-1	1,180	-0.08%
2021/05/12	1	57.20	0	0.00	57.60	1	1,169	0.09%
2021/05/11	4	62.05	0	0.00	62.00	4	1,151	0.35%
2021/05/10	5	65.76	0	0.00	65.10	5	1,139	0.44%
2021/05/04	2	64.80	3	65.50	64.30	-1	1,132	-0.09%
2021/05/03	1	70.10	0	0.00	67.80	1	1,120	0.09%
2021/04/28	3	71.50	0	0.00	71.00	3	1,111	0.27%
2021/04/22	3	70.77	0	72.30	69.50	3	1,215	0.25%
2021/04/19	1	70.80	0	0.00	70.70	1	1,216	0.08%
2021/04/16	2	72.30	0	0.00	71.70	2	1,251	0.16%
2021/04/15	0	0.00	1	73.00	73.10	-1	1,242	-0.08%
2021/04/14	3	75.04	5	73.68	73.70	-2	1,236	-0.16%
2021/04/13	5	73.10	1	73.50	71.30	4	1,187	0.34%
2021/04/12	0	0.00	1	72.20	72.30	-1	1,194	-0.08%
2021/04/09	1	71.70	5	72.04	71.80	-4	1,189	-0.34%
2021/04/08	6	75.15	11	76.14	74.00	-5	1,162	-0.43%
2021/04/07	11	75.08	6	75.63	76.30	5	1,085	0.46%
2021/04/06	31	71.80	34	71.28	71.60	-3	1,002	-0.30%
2021/04/01	0	0.00	1	69.20	68.40	-1	960	-0.10%
2021/03/25	1	67.00	0	0.00	67.00	1	957	0.10%
2021/03/24	0	0.00	1	66.30	66.80	-1	976	-0.10%
2021/03/23	2	67.65	1	67.20	66.80	1	997	0.10%
2021/03/22	2	67.10	0	0.00	67.00	2	996	0.20%
2021/03/16	0	0.00	1	67.00	66.10	-1	1,159	-0.09%
2021/03/05	5	61.80	6	61.55	61.30	-1	2,098	-0.05%
2021/03/03	0	0.00	4	62.08	62.50	-4	2,139	-0.19%
2021/02/24	5	64.44	68	63.81	64.00	-63	2,164	-2.91%
2021/02/23	23	64.32	23	64.31	64.40	0	2,165	0.00%
2021/02/22	77	65.29	19	64.28	64.90	58	2,168	2.67%
2021/02/19	0	0.00	1	63.00	63.90	-1	2,171	-0.05%
2021/02/05	2	60.85	0	0.00	60.80	2	2,209	0.09%
2021/01/29	0	0.00	2	63.40	61.10	-2	2,213	-0.09%
2021/01/21	1	63.70	1	63.80	64.60	0	2,172	0.00%
2021/01/20	0	0.00	1	65.10	63.40	-1	2,161	-0.05%
2021/01/19	1	66.50	0	0.00	66.00	1	2,139	0.05%
2021/01/18	1	66.80	2	67.20	67.00	-1	2,126	-0.05%
2021/01/15	79	67.88	140	67.99	65.80	-61	2,104	-2.90%	大賣/
2021/01/14	54	67.11	25	66.80	66.80	29	2,030	1.43%
2021/01/13	40	66.02	2	66.00	66.10	38	2,012	1.89%
2021/01/11	44	67.22	44	66.75	66.70	0	1,986	0.00%
2021/01/07	0	0.00	2	64.70	64.50	-2	1,954	-0.10%
2021/01/06	0	0.00	6	65.52	63.80	-6	1,943	-0.31%
2021/01/05	5	65.78	2	65.50	65.50	3	1,933	0.16%
2021/01/04	0	0.00	23	63.58	64.00	-23	1,920	-1.20%
2020/12/31	2	63.80	0	0.00	63.40	2	1,917	0.10%
2020/12/29	0	0.00	1	62.30	62.00	-1	1,923	-0.05%
2020/12/28	2	61.70	2	61.65	61.60	0	1,974	0.00%
2020/12/24	0	0.00	8	63.23	63.20	-8	1,941	-0.41%
2020/12/23	0	0.00	1	62.50	62.50	-1	1,933	-0.05%
2020/12/22	1	62.90	10	62.44	61.20	-9	1,934	-0.47%
2020/12/21	1	63.00	0	0.00	62.80	1	1,926	0.05%
2020/12/18	67	63.68	70	62.70	62.10	-3	1,909	-0.16%
2020/12/17	9	62.88	4	62.90	62.90	5	1,878	0.27%
2020/12/16	49	65.01	49	64.26	65.00	0	1,855	0.00%
2020/12/15	10	66.25	17	65.06	63.40	-7	1,841	-0.38%
2020/12/14	5	65.80	0	0.00	65.40	5	1,819	0.27%
2020/12/11	77	69.12	102	66.31	65.50	-25	1,806	-1.38%	大賣/
2020/12/10	93	70.15	111.1	70.19	68.50	-18.1	1,755	-1.03%	大賣/
2020/12/09	8	73.84	6	72.60	73.50	2	1,668	0.12%
2020/12/08	53	73.46	51	75.35	74.80	2	1,566	0.13%
2020/12/07	38	71.27	38	72.19	71.90	0	1,386	0.00%
2020/12/04	17.1	72.09	17.3	71.80	72.10	-0.2	1,277	-0.02%
2020/12/03	173.3	68.50	128	69.90	69.00	45.3	1,107	4.09%	大買/大賣/
2020/12/02	15	67.37	121	67.51	68.00	-106	870	-12.17%	大賣/鉅額交易
2020/12/01	4	60.90	4	61.60	61.90	0	694	0.00%
2020/11/30	14	63.22	16	62.27	62.00	-2	691	-0.29%
2020/11/24	0	0.00	1	61.00	60.40	-1	699	-0.14%
2020/11/23	1	60.60	1	60.50	60.60	0	844	0.00%
2020/11/20	8	60.78	2	60.60	60.80	6	910	0.66%
2020/11/19	68	61.11	20	60.30	60.60	48	910	5.27%
2020/11/18	55	60.95	0	0.00	61.20	55	913	6.02%
2020/11/17	0	0.00	15	59.80	59.80	-15	912	-1.64%
2020/11/16	34	61.66	14	61.06	60.50	20	925	2.16%
2020/11/12	1	60.00	1	59.70	59.90	0	897	0.00%
2020/10/29	0	0.00	29	56.16	56.60	-29	1,124	-2.58%
2020/10/26	2	59.15	0	0.00	58.60	2	1,159	0.17%
2020/10/23	20	59.76	0	0.00	59.20	20	1,183	1.69%
2020/10/22	16	60.70	16	59.94	59.00	0	1,269	0.00%
2020/10/16	4	59.95	1	58.40	58.10	3	1,678	0.18%
2020/10/15	5	59.80	0	0.00	60.00	5	1,873	0.27%
2020/10/13	0	0.00	1	58.80	58.80	-1	2,274	-0.04%
2020/10/12	0	0.00	1	60.40	61.00	-1	2,270	-0.04%
2020/10/08	1	59.80	0	0.00	59.20	1	2,256	0.04%
2020/10/07	1	60.60	1	60.20	59.50	0	2,249	0.00%
2020/10/06	2	60.70	0	0.00	59.50	2	2,242	0.09%
2020/10/05	2	60.40	7.1	60.19	60.80	-5.1	2,248	-0.23%
2020/09/24	1	55.10	0	0.00	55.20	1	2,252	0.04%
2020/09/16	0	0.00	8	58.05	58.00	-8	2,248	-0.36%
2020/09/14	0	0.00	1	57.40	57.20	-1	2,231	-0.04%
2020/09/11	0	0.00	10	55.40	55.40	-10	2,227	-0.45%
2020/09/10	2	56.15	15	56.00	56.00	-13	2,223	-0.58%
2020/09/09	15	57.37	0	0.00	57.40	15	2,213	0.68%
2020/09/08	1	57.30	0	0.00	56.40	1	2,210	0.05%
2020/09/03	12	59.15	42	59.04	58.90	-30	2,196	-1.37%
2020/09/02	14	59.76	0	0.00	59.50	14	2,189	0.64%
2020/09/01	16	59.14	0	0.00	59.00	16	2,187	0.73%
2020/08/31	4	60.15	0	0.00	59.80	4	2,199	0.18%
2020/08/28	5	60.20	1	60.50	60.50	4	2,182	0.18%
2020/08/27	53	63.14	48	63.28	62.00	5	2,152	0.23%
2020/08/26	3	60.37	50	59.92	60.70	-47	1,997	-2.35%
2020/08/25	0	0.00	5	55.14	55.20	-5	1,918	-0.26%
2020/08/24	12	54.07	0	0.00	54.00	12	1,910	0.63%
2020/08/21	38	54.44	9	53.87	54.70	29	1,901	1.53%
2020/08/20	2	52.20	22	51.25	51.90	-20	1,890	-1.06%
2020/08/19	1	54.30	1	54.60	54.50	0	1,869	0.00%
2020/08/18	2	56.20	0	0.00	56.20	2	1,857	0.11%
2020/08/14	1	56.00	1	56.30	56.30	0	1,844	0.00%
2020/08/12	9	56.10	9	55.87	56.10	0	1,828	0.00%
2020/08/11	14	58.91	24	59.24	59.00	-10	1,805	-0.55%
2020/08/10	1	61.60	1	60.90	61.30	0	1,773	0.00%
2020/08/07	2	61.00	0	0.00	60.90	2	1,759	0.11%
2020/08/06	3	61.80	0	0.00	61.60	3	1,746	0.17%
2020/08/05	41	63.17	35	63.67	63.80	6	1,725	0.35%
2020/08/04	67	60.73	37	60.99	62.40	30	1,667	1.80%
2020/07/31	1	58.30	1	58.90	58.30	0	1,606	0.00%
2020/07/30	12	58.78	11	59.54	58.80	1	1,596	0.06%
2020/07/29	16	59.40	16	58.46	59.40	0	1,578	0.00%
2020/07/28	27.1	62.82	23	61.73	57.60	4.1	1,557	0.26%
2020/07/27	4	61.10	7	62.24	61.10	-3	1,478	-0.20%
2020/07/24	5	60.54	3	61.00	59.00	2	1,399	0.14%
2020/07/23	29	65.77	28	65.44	63.50	1	1,304	0.08%
2020/07/22	12	67.33	6	67.58	63.50	6	1,211	0.50%
2020/07/21	77	66.18	86	67.97	68.40	-9	1,052	-0.86%
2020/07/20	19	63.81	16	63.95	63.80	3	839	0.36%
2020/07/17	12	59.91	13	59.36	60.40	-1	600	-0.16%
2020/07/16	0	0.00	1.3	55.00	55.00	-1.3	442	-0.29%
2020/07/15	1.1	50.19	1	50.50	50.00	0.1	453	0.02%
2020/07/10	1.2	51.73	12	50.18	50.80	-10.8	454	-2.39%
2020/07/09	50	50.82	43	53.64	53.70	7	420	1.66%
2020/07/06	0	0.00	1	48.60	48.45	-1	356	-0.28%
2020/07/02	0	0.00	1	48.30	48.40	-1	359	-0.28%
2020/07/01	0	0.00	1	47.60	47.65	-1	356	-0.28%
2020/06/18	1	47.80	0	0.00	48.40	1	346	0.29%
2020/06/16	1	47.60	0	0.00	47.75	1	353	0.28%
2020/06/11	2	49.13	0	0.00	49.05	2	373	0.54%
2020/06/08	9	49.77	24	49.62	49.80	-15	412	-3.64%
2020/06/05	25	49.54	8	51.10	50.50	17	407	4.17%
2020/06/04	1	47.75	3	47.95	47.95	-2	396	-0.50%
2020/06/02	0	0.00	1	47.65	47.35	-1	405	-0.25%
2020/05/29	1	46.20	0	0.00	46.35	1	407	0.25%
2020/05/27	0	0.00	1	47.50	47.20	-1	409	-0.24%
2020/05/22	1	46.10	0	0.00	46.00	1	426	0.23%
2020/05/21	0	0.00	1	47.35	47.10	-1	431	-0.23%
2020/05/14	1	47.60	0	0.00	47.10	1	438	0.23%
2020/05/08	1	48.20	1	48.30	48.10	0	428	0.00%
2020/05/04	1	44.45	0	0.00	45.50	1	436	0.23%
2020/04/28	0	0.00	1	46.80	46.75	-1	455	-0.22%
2020/04/20	6	49.20	0	0.00	49.00	6	478	1.25%
2020/04/13	0	0.00	21	42.20	41.95	-21	468	-4.48%
2020/04/08	0	0.00	11	42.66	43.10	-11	502	-2.19%
2020/04/07	22	41.68	0	0.00	41.65	22	507	4.33%
2020/03/26	0	0.00	19	38.73	39.00	-19	593	-3.20%
2020/03/25	0	0.00	6	39.20	39.15	-6	610	-0.98%
2020/03/23	7	35.26	0	0.00	35.00	7	658	1.06%
2020/03/20	25	36.34	0	0.00	36.25	25	678	3.69%
2020/03/06	1	52.90	0	0.00	52.50	1	1,034	0.10%
2020/02/26	2	53.50	0	0.00	53.50	2	1,275	0.16%
2020/02/17	0	0.00	2	56.70	56.50	-2	1,264	-0.16%
2020/02/04	0	0.00	6	55.00	55.50	-6	1,297	-0.46%
2020/02/03	1	50.60	6	52.12	54.30	-5	1,297	-0.39%
2020/01/31	3	56.10	188	53.97	55.50	-185	1,285	-14.39%	大賣/鉅額交易
2020/01/30	22	56.81	0	0.00	56.70	22	1,270	1.73%
2020/01/20	8	63.08	8	63.10	62.90	0	1,252	0.00%
2020/01/17	75	64.59	77	62.59	63.60	-2	1,251	-0.16%
2020/01/16	31	63.23	23	63.07	62.90	8	1,248	0.64%
2020/01/15	38	62.56	49	62.70	62.60	-11	1,258	-0.87%
2020/01/14	23	63.70	22	63.49	63.20	1	1,254	0.08%
2020/01/13	23	62.39	25	61.58	62.90	-2	1,254	-0.16%
2020/01/10	0	0.00	2	61.05	61.20	-2	1,258	-0.16%
2020/01/09	29	62.30	27	62.20	61.50	2	1,259	0.16%
2020/01/07	31	62.53	0	0.00	62.00	31	1,255	2.47%
2020/01/06	0	0.00	5	63.90	63.70	-5	1,250	-0.40%
2020/01/03	25	64.46	0	0.00	64.30	25	1,253	1.99%
2020/01/02	36	65.95	0	0.00	66.30	36	1,249	2.88%
2019/12/31	58	65.43	47	65.05	65.20	11	1,294	0.85%
2019/12/30	75	66.65	86	65.82	64.90	-11	1,287	-0.85%
2019/12/27	0	0.00	6	67.85	66.70	-6	1,261	-0.48%
2019/12/26	56	65.86	0	0.00	65.10	56	1,223	4.58%
2019/12/24	2	64.60	0	0.00	64.80	2	1,212	0.16%
2019/12/23	37	65.71	0	0.00	65.50	37	1,201	3.08%
2019/12/19	2	66.95	12	66.80	66.60	-10	1,175	-0.85%
2019/12/18	2	68.70	3.1	69.51	68.30	-1.1	1,157	-0.10%
2019/12/17	2	68.30	0	0.00	68.70	2	1,121	0.18%
2019/12/16	19	69.42	3	69.07	68.40	16	1,106	1.45%
2019/12/13	17	66.45	14	67.48	67.90	3	1,020	0.29%
2019/12/12	45	64.60	51	68.48	67.90	-6	887	-0.68%
2019/12/11	0	0.00	2	62.50	62.40	-2	707	-0.28%
2019/12/10	1	60.90	0	0.00	60.50	1	686	0.15%
2019/12/02	0	0.00	2	63.40	61.70	-2	649	-0.31%
2019/11/29	2	62.55	2	63.00	61.80	0	623	0.00%
2019/11/28	0	0.00	3	63.87	63.40	-3	599	-0.50%
2019/11/27	2	60.45	3	61.93	62.00	-1	477	-0.21%
2019/11/18	0	0.00	1	55.70	55.60	-1	389	-0.26%
2019/11/13	1	53.20	0	0.00	53.30	1	383	0.26%
2019/11/11	3	52.00	0	0.00	52.40	3	377	0.80%
2019/11/08	0	0.00	1	56.50	56.50	-1	352	-0.28%
2019/11/05	0	0.00	1	56.40	56.10	-1	348	-0.29%
2019/10/23	1	56.40	1	56.00	56.80	0	538	0.00%
2019/10/21	0	0.00	1	55.40	54.60	-1	535	-0.19%
2019/10/18	1	54.20	1	54.30	54.90	0	540	0.00%
2019/10/17	1	53.00	1	53.10	53.20	0	534	0.00%
2019/10/16	1	52.70	0	0.00	52.70	1	532	0.19%
2019/10/09	2	54.85	5	53.50	54.70	-3	513	-0.58%
2019/10/08	69	56.30	86	55.99	55.70	-17	504	-3.37%
2019/10/07	49	55.29	30	54.98	55.10	19	498	3.81%
2019/10/04	1	60.80	0	0.00	60.60	1	445	0.22%
2019/10/03	1	61.80	0	0.00	61.20	1	457	0.22%
2019/09/26	2	61.60	0	0.00	61.30	2	488	0.41%
2019/09/24	0	0.00	35	62.81	62.60	-35	499	-7.00%
2019/09/20	8	62.46	13	62.27	62.30	-5	499	-1.00%
2019/09/19	13	63.22	2	62.45	62.30	11	502	2.19%
2019/09/18	28	61.87	1	61.30	61.90	27	498	5.42%
2019/09/11	0.1	61.00	0	0.00	60.70	0.1	518	0.03%
2019/09/05	0	0.00	4	62.85	62.60	-4	533	-0.75%
2019/09/04	1	61.80	8	61.86	62.30	-7	540	-1.29%
2019/09/02	3	61.50	7	61.37	61.70	-4	553	-0.72%
2019/08/30	10	61.73	0	0.00	61.40	10	553	1.81%
2019/08/15	2	60.85	29	60.90	61.00	-27	547	-4.93%
2019/08/13	9	61.51	0	0.00	61.30	9	551	1.63%
2019/08/12	10	62.15	0	0.00	62.30	10	553	1.81%
2019/08/08	25	61.93	15	61.47	61.70	10	557	1.79%
2019/08/06	1	60.00	0	0.00	60.50	1	565	0.18%
2019/08/05	0	0.00	1	62.20	61.10	-1	588	-0.17%
2019/08/02	3	63.37	3	63.37	63.10	0	584	0.00%
2019/07/30	20	70.09	29	71.92	67.80	-9	572	-1.57%
2019/07/29	12	69.53	3	69.00	71.20	9	499	1.80%
2019/07/24	1	63.90	0	0.00	63.80	1	452	0.22%
2019/07/09	0	0.00	35	65.74	65.60	-35	747	-4.68%
2019/07/05	0	0.00	1	65.80	65.20	-1	776	-0.13%
2019/07/04	9	65.37	0	0.00	65.40	9	791	1.14%
2019/07/03	1	63.80	0	0.00	63.90	1	835	0.12%
2019/07/02	7	64.40	6	64.10	64.00	1	873	0.11%
2019/07/01	19	64.31	0	0.00	64.40	19	907	2.09%
2019/06/25	3	62.80	0	0.00	62.60	3	1,000	0.30%
2019/06/21	0	0.00	1	64.20	63.70	-1	1,016	-0.10%
2019/06/19	0	0.00	1	62.00	62.40	-1	1,028	-0.10%
2019/06/18	1	60.40	0	0.00	60.30	1	1,037	0.10%
2019/06/14	78	63.69	115	62.77	62.70	-37	1,058	-3.50%	大賣/
2019/06/13	5	64.50	0	0.00	63.90	5	1,079	0.46%
2019/06/12	0	0.00	1.3	64.76	64.80	-1.3	1,087	-0.12%
2019/06/11	3	62.40	8	62.63	63.10	-5	1,093	-0.46%
2019/06/10	35	62.88	1	62.90	62.40	34	1,103	3.08%
2019/06/06	0	0.00	1	60.60	59.80	-1	1,117	-0.09%
2019/06/03	0	0.00	4	59.10	59.80	-4	1,164	-0.34%
2019/05/31	1	61.00	0	0.00	60.40	1	1,169	0.09%
2019/05/20	1	58.60	0	0.00	58.50	1	1,319	0.08%
2019/05/17	8	60.21	0	0.00	60.20	8	1,340	0.60%
2019/05/16	21	61.74	30	60.79	60.40	-9	1,371	-0.66%
2019/05/15	10	62.15	2	62.30	62.60	8	1,396	0.57%
2019/05/14	1	59.00	10	59.41	61.20	-9	1,403	-0.64%
2019/05/13	14.3	61.10	31	62.91	61.20	-16.7	1,407	-1.19%
2019/05/10	31	68.80	4	69.03	67.70	27	1,410	1.91%
2019/05/09	1	67.70	0	0.00	67.70	1	1,428	0.07%
2019/05/08	1	68.30	3	68.20	68.50	-2	1,461	-0.14%
2019/05/06	1	69.20	1	68.70	68.40	0	1,530	0.00%
2019/05/03	5	69.80	0	0.00	69.90	5	1,524	0.33%
2019/04/30	1	69.70	0	0.00	70.90	1	1,506	0.07%
2019/04/29	3	69.90	1	70.80	69.40	2	1,498	0.13%
2019/04/26	5	71.16	0	0.00	71.60	5	1,491	0.34%
2019/04/24	1	73.80	11	73.00	72.50	-10	1,469	-0.68%
2019/04/23	13	73.43	14	73.61	73.50	-1	1,458	-0.07%
2019/04/22	23	75.96	1	75.50	76.20	22	1,438	1.53%
2019/04/19	5	75.20	71	74.02	74.00	-66	1,420	-4.65%
2019/04/18	0	0.00	60	75.23	74.40	-60	1,404	-4.27%
2019/04/17	6	77.85	4	77.40	77.60	2	1,364	0.15%
2019/04/16	5	71.90	0	0.00	73.50	5	1,258	0.40%
2019/04/15	0	0.00	3	71.03	72.60	-3	1,233	-0.24%
2019/04/12	33	69.75	0	0.00	67.70	33	1,197	2.76%
2019/04/09	0	0.00	2	73.20	71.50	-2	1,118	-0.18%
2019/04/08	0	0.00	5	73.62	75.00	-5	1,062	-0.47%
2019/04/03	6	71.95	20	72.00	73.00	-14	1,021	-1.37%
2019/04/02	2	72.50	16	73.01	73.00	-14	982	-1.43%
2019/04/01	5	68.00	0	0.00	68.00	5	914	0.55%
2019/03/29	1	67.40	0	0.00	67.40	1	906	0.11%
2019/03/22	1	70.50	0	0.00	70.70	1	857	0.12%
2019/03/19	1	72.00	1	71.20	70.00	0	818	0.00%
2019/03/18	1	70.00	1	70.50	70.90	0	794	0.00%
2019/03/12	1	67.00	1	68.00	69.20	0	726	0.00%
2019/03/08	22	65.80	1	64.00	66.80	21	701	2.99%
2019/03/07	1	68.50	0	0.00	67.00	1	685	0.15%
2019/03/04	11	67.43	0	0.00	67.50	11	654	1.68%
2019/02/26	0	0.00	1	69.00	68.60	-1	637	-0.16%
2019/02/21	2	74.50	2	71.60	69.50	0	602	0.00%
2019/02/20	0	0.00	1	69.50	71.50	-1	542	-0.18%
2019/02/18	1	68.70	0.5	69.00	69.00	0.5	493	0.10%
2019/02/14	0	0.00	6	70.67	71.40	-6	431	-1.39%
2019/02/13	0	0.00	2	70.70	71.70	-2	399	-0.50%
2019/02/12	10	71.60	14	71.13	71.80	-4	389	-1.03%
2019/02/11	4	71.28	2	69.50	71.40	2	374	0.53%
2019/01/30	2	67.00	1	66.20	66.90	1	337	0.30%
2019/01/29	1	63.50	0.5	65.70	66.00	0.5	309	0.16%
2019/01/28	4	62.38	36	62.96	63.00	-32	269	-11.86%
2019/01/22	0.4	51.40	0	0.00	51.70	0.4	186	0.19%
2019/01/16	0	0.00	4	50.80	50.80	-4	199	-2.01%
2019/01/14	1	50.50	0	0.00	50.50	1	199	0.50%
2019/01/09	0.2	54.30	4	55.00	54.10	-3.9	213	-1.81%
2019/01/08	2	48.50	0	0.00	51.40	2	197	1.01%
2019/01/07	4	49.08	0	0.00	48.60	4	202	1.98%
2019/01/04	1	48.95	0	0.00	48.70	1	210	0.47%
2019/01/03	2	49.80	0	0.00	49.75	2	224	0.89%
2018/12/28	0	0.00	3	50.50	50.40	-3	237	-1.26%
2018/12/24	3	50.00	0	0.00	51.00	3	251	1.19%
2018/12/13	0.4	54.00	0	0.00	54.30	0.4	261	0.14%
2018/11/07	1	56.30	0	0.00	55.50	1	503	0.20%
2018/10/31	3	52.30	1	52.90	52.60	2	552	0.36%
2018/10/26	14	53.01	0	0.00	51.40	14	601	2.33%
2018/10/25	1	54.20	0	0.00	53.40	1	628	0.16%
2018/10/23	1	56.20	10	56.20	55.80	-9	657	-1.37%
2018/10/22	6	55.70	0	0.00	56.50	6	680	0.88%
2018/10/19	9	53.20	0	0.00	54.60	9	689	1.31%
2018/10/17	14	56.99	0	0.00	56.10	14	730	1.92%
2018/10/12	7	55.76	1	56.70	55.80	6	917	0.65%
2018/10/09	3	59.50	0	0.00	60.10	3	917	0.33%
2018/10/08	10	63.21	1	62.20	61.50	9	930	0.97%
2018/10/05	5	61.92	0	0.00	64.00	5	955	0.52%
2018/10/04	0.1	64.00	0	0.00	64.00	0.1	978	0.01%
2018/10/02	0	65.00	0	0.00	65.00	0	994	0.00%
2018/10/01	0	0.00	7	64.50	65.00	-7	1,009	-0.69%
2018/09/27	7	65.10	0	0.00	65.40	7	1,030	0.68%
2018/09/25	25	64.97	16	64.72	65.30	9	1,043	0.86%
2018/09/19	7	63.69	0	0.00	63.10	7	1,126	0.62%
2018/09/18	0	0.00	48	61.02	62.00	-48	1,163	-4.13%
2018/09/17	5	62.48	0	0.00	63.30	5	1,186	0.42%
2018/09/14	11	62.73	0	0.00	62.50	11	1,223	0.90%
2018/09/13	18	59.26	0	0.00	59.30	18	1,226	1.47%
2018/09/12	3	59.80	0	0.00	59.00	3	1,215	0.25%
2018/09/10	41	65.90	1	65.80	63.00	40	1,178	3.39%
2018/09/07	13	70.47	43	72.21	69.90	-30	1,154	-2.60%
2018/08/31	0	0.00	3	81.03	82.30	-3	1,122	-0.27%
2018/08/30	1	78.20	0	0.00	78.40	1	1,112	0.09%
2018/08/29	0	0.00	1	79.50	79.00	-1	1,116	-0.09%
2018/08/23	5	76.00	0	0.00	77.00	5	1,124	0.44%
2018/08/22	2	81.85	6	83.03	80.60	-4	1,115	-0.36%
2018/08/21	1	77.40	1	79.00	77.90	0	1,098	0.00%
2018/08/13	32	75.14	0	0.00	75.60	32	1,085	2.95%
2018/08/07	10	80.40	0	0.00	80.10	10	1,067	0.94%
2018/08/06	10	76.80	10	77.51	81.10	0	1,057	0.00%
2018/08/03	6	81.12	0	0.00	79.50	6	1,025	0.59%
2018/08/02	0	0.00	0	84.40	83.50	0	1,013	0.00%
2018/08/01	4	86.95	3	86.20	84.00	1	1,011	0.10%
2018/07/27	1	85.60	1	84.70	84.70	0	990	0.00%
2018/07/26	0	0.00	1	82.60	81.70	-1	1,000	-0.10%
2018/07/25	0	0.00	1	84.20	84.00	-1	994	-0.10%
2018/07/24	2	82.55	1	83.00	82.90	1	979	0.10%
2018/07/23	2	90.25	0	0.00	87.10	2	950	0.21%
2018/07/20	0	0.00	2	95.25	95.50	-2	900	-0.22%
2018/07/19	2	92.40	9.1	91.35	89.30	-7.1	814	-0.88%
2018/07/18	0	0.00	30	85.00	84.70	-30	754	-3.98%
2018/07/17	14	88.39	14	87.34	86.00	0	749	0.00%
2018/07/16	3	85.80	13.3	87.52	86.00	-10.3	747	-1.38%
2018/07/13	0	0.00	0.1	84.00	84.00	-0.1	753	-0.01%
2018/07/12	10	80.50	12	81.92	81.80	-2	733	-0.27%
2018/07/09	0	0.00	6	76.30	77.40	-6	696	-0.86%
2018/07/05	20	72.40	6	72.62	72.00	14	680	2.06%
2018/07/04	0	0.00	2	74.00	74.30	-2	676	-0.30%
2018/07/03	3	74.67	2	75.60	74.50	1	676	0.15%
2018/07/02	4	75.80	4	76.85	76.70	0	669	0.00%
2018/06/29	4	74.70	4	74.50	75.70	0	648	0.00%
2018/06/28	1.4	72.24	2	73.00	72.20	-0.6	630	-0.10%
2018/06/27	26	70.99	0	0.00	68.90	26	602	4.31%
2018/06/26	3	68.87	0	0.00	72.50	3	565	0.53%
2018/06/25	26	69.25	0	0.00	69.80	26	542	4.79%
2018/06/19	0	61.40	0	0.00	61.60	0	515	0.01%
2018/06/05	2	60.00	0	0.00	59.90	2	528	0.38%
2018/06/04	3	62.20	0	0.00	61.60	3	521	0.58%
2018/05/30	2	62.75	0	0.00	62.70	2	512	0.39%
2018/05/24	2	62.40	0	0.00	62.80	2	513	0.39%
2018/05/23	0.3	61.90	0	0.00	61.90	0.3	536	0.06%
2018/05/18	1	62.20	0	0.00	61.40	1	557	0.18%
2018/05/17	0.4	61.40	0	0.00	61.40	0.4	559	0.06%
2018/05/11	1	58.70	0	0.00	58.80	1	575	0.17%
2018/05/08	0	0.00	3	59.30	59.00	-3	579	-0.52%
2018/05/03	4	57.68	0	0.00	61.40	4	555	0.72%
2018/04/26	1	59.00	0	0.00	58.00	1	589	0.17%
2018/04/25	0	0.00	4	56.90	58.30	-4	615	-0.65%
2018/04/20	1	60.70	0	0.00	59.80	1	680	0.15%
2018/04/12	1	67.30	0	0.00	66.60	1	728	0.14%
2018/04/10	3	68.30	0	0.00	67.50	3	752	0.40%
2018/03/16	0	75.00	3	74.20	74.00	-3	1,017	-0.29%
2018/03/07	0.3	73.70	0	0.00	74.00	0.3	1,334	0.02%
2018/02/23	5	79.26	0	0.00	76.10	5	1,585	0.32%
2018/02/06	0	0.00	1	74.80	75.20	-1	1,554	-0.06%
2018/01/24	2	90.15	2	91.95	86.20	0	1,613	0.00%
2018/01/22	1	87.70	1	87.40	87.10	0	1,623	0.00%
2018/01/19	1	89.40	0	0.00	88.70	1	1,626	0.06%
2018/01/18	1	89.80	0	89.30	89.20	1	1,608	0.06%
2018/01/12	0	0.00	0.2	82.80	82.80	-0.2	1,702	-0.01%
2018/01/11	0	0.00	1	82.90	81.40	-1	1,803	-0.06%
2018/01/09	0	0.00	1	85.80	86.90	-1	1,846	-0.05%
2018/01/08	0	0.00	2	87.75	86.60	-2	1,853	-0.11%
2018/01/05	0	0.00	0.1	84.50	84.40	-0.1	1,849	0.00%
2018/01/04	1	84.00	0.7	84.00	84.00	0.3	1,864	0.01%
2018/01/03	1	82.30	1	82.30	82.30	0	1,972	0.00%
2018/01/02	1	83.00	0	0.00	83.00	1	2,042	0.05%