中砂 (1560)-元富-文心券商分點個股進出

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

中砂

(1560)

可現股當沖

股價
298.5
漲跌
▼3.0
漲幅
-1.00%
成交量
1,483張
產業
上市電機機械類股
532人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

中砂 (1560)籌碼相關－元富-文心券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-文心券商分點個股進出
元富-文心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
2024/11/20	11	304.82	2.1	302.05	301.50	8.9	3,315	0.27%
2024/11/19	1	296.50	9.2	302.15	303.00	-8.2	3,329	-0.25%
2024/11/18	1.4	303.25	1	290.50	293.50	0.4	3,339	0.01%
2024/11/14	1	322.50	2.1	317.71	315.50	-1.1	3,354	-0.03%
2024/11/13	1	312.50	1	311.52	308.50	0	3,292	0.00%
2024/11/12	0.1	310.30	1	310.50	310.00	-0.9	3,335	-0.03%
2024/11/11	2	318.50	1	316.50	320.50	1	3,421	0.03%
2024/11/08	2	315.00	1	316.52	318.50	1	3,421	0.03%
2024/11/07	0.1	314.69	0	322.00	315.00	0.1	3,446	0.00%
2024/11/06	0	0.00	0.1	313.77	316.00	-0.1	3,402	0.00%
2024/11/05	0	0.00	0.1	306.08	303.50	-0.1	3,378	0.00%
2024/11/04	0.2	302.99	0	0.00	301.00	0.2	3,418	0.00%
2024/10/30	0.1	308.70	0	0.00	309.00	0.1	3,439	0.00%
2024/10/29	3	325.49	3	324.00	323.50	0	3,451	0.00%
2024/10/28	4	333.00	4	337.00	333.00	0	3,415	0.00%
2024/10/25	1	340.83	0	0.00	342.50	1	3,386	0.03%
2024/10/24	4.1	348.27	1	347.00	339.50	3.1	3,355	0.09%
2024/10/22	0	359.50	0.1	358.50	359.00	-0.1	3,293	0.00%
2024/10/21	4	367.88	4	367.63	369.00	0	3,274	0.00%
2024/10/18	13.1	382.46	31.2	384.51	363.50	-18.2	3,250	-0.56%
2024/10/17	23.2	374.57	5.1	373.04	374.50	18.1	3,066	0.59%
2024/10/16	4	362.88	3	360.54	360.00	1	2,925	0.03%
2024/10/15	4	350.43	10.2	361.16	365.00	-6.1	2,823	-0.22%
2024/10/14	0.1	326.50	0	0.00	332.00	0.1	2,589	0.00%
2024/10/11	2	332.95	2	326.50	326.50	0	2,606	0.00%
2024/10/08	0	0.00	3	329.50	331.50	-3	2,644	-0.11%
2024/10/07	2	324.50	3.1	330.60	332.00	-1.1	2,659	-0.04%
2024/10/04	1	318.50	2.4	318.17	317.00	-1.4	2,665	-0.05%
2024/10/01	0.1	309.29	0	0.00	311.00	0.1	2,723	0.00%
2024/09/27	0.1	315.50	0	0.00	315.00	0.1	2,796	0.00%
2024/09/26	0	0.00	1	322.00	323.00	-1	2,798	-0.04%
2024/09/24	1	330.50	0	0.00	320.00	1	2,898	0.03%
2024/09/20	2	335.50	3	335.00	331.00	-1	3,093	-0.03%
2024/09/19	2	329.25	0	327.00	325.50	2	3,089	0.06%
2024/09/13	2	320.25	1.4	321.29	317.00	0.6	3,253	0.02%
2024/09/12	0	0.00	0.1	318.29	320.50	-0.1	3,231	0.00%
2024/09/11	0	293.00	0	0.00	298.00	0	3,212	0.00%
2024/09/10	0.3	291.00	0	0.00	292.50	0.3	3,286	0.01%
2024/09/09	0.2	299.50	0.3	303.50	306.00	-0.1	3,379	0.00%
2024/09/05	0	301.50	0	0.00	301.00	0	3,483	0.00%
2024/09/04	3.3	314.30	3	312.50	303.00	0.3	3,480	0.01%
2024/09/03	4	324.38	3	326.00	327.00	1	3,455	0.03%
2024/09/02	4	341.00	0.1	341.00	332.00	4	3,470	0.11%
2024/08/30	9	341.98	7	337.00	338.00	2	3,467	0.06%
2024/08/29	5	340.30	3	338.00	338.00	2	3,501	0.06%
2024/08/28	8	339.69	5	346.40	347.00	3	3,612	0.08%
2024/08/27	1	329.00	1	331.00	332.00	0	3,803	0.00%
2024/08/26	3	333.00	0	0.00	328.50	3	3,888	0.08%
2024/08/23	0	0.00	0.1	340.50	340.00	-0.1	3,930	0.00%
2024/08/22	1	343.40	2	338.25	333.00	-1	3,975	-0.02%
2024/08/21	0	0.00	3	335.17	336.00	-3	4,012	-0.07%
2024/08/20	1	343.00	1	347.50	340.50	0	4,018	0.00%
2024/08/19	1	334.50	0	342.00	342.00	1	4,026	0.02%
2024/08/16	3	334.56	5	338.69	336.00	-1.9	4,047	-0.05%
2024/08/15	1	326.50	1	323.50	324.50	0	3,997	0.00%
2024/08/14	0	0.00	0.1	324.50	325.00	-0.1	3,986	0.00%
2024/08/13	8	321.43	2.3	317.75	324.00	5.8	3,936	0.15%
2024/08/12	0	0.00	0	296.50	295.50	0	3,834	0.00%
2024/08/09	0	0.00	2	299.90	292.00	-2	3,822	-0.05%
2024/08/08	5	289.39	2	287.25	284.00	3	3,782	0.08%
2024/08/07	0	0.00	0	290.50	290.50	0	3,759	0.00%
2024/08/06	0	0.00	0	267.00	264.50	0	3,734	0.00%
2024/08/05	0.1	266.83	2.1	266.54	265.00	-2	3,673	-0.05%
2024/08/02	3.4	286.80	4.2	287.21	285.00	-0.8	3,611	-0.02%
2024/08/01	8.4	304.33	4.1	312.49	294.00	4.3	3,574	0.12%
2024/07/31	1.1	317.11	0	0.00	311.00	1.1	3,487	0.03%
2024/07/30	2	307.25	3.1	311.95	322.00	-1.1	3,497	-0.03%
2024/07/29	0.1	310.93	0.1	325.00	308.50	0.1	3,478	0.00%
2024/07/26	2.1	321.98	1.4	322.42	323.00	0.6	3,551	0.02%
2024/07/23	0	335.00	0	335.00	335.50	0	3,582	0.00%
2024/07/22	1	327.94	3	320.50	317.00	-2	3,636	-0.05%
2024/07/19	1.1	333.64	2	329.50	328.00	-0.9	3,763	-0.02%
2024/07/18	2	322.50	1	330.00	327.50	1	3,775	0.03%
2024/07/17	0	0.00	0.4	335.63	340.00	-0.4	3,772	-0.01%
2024/07/16	1.4	338.21	1.1	336.05	336.00	0.3	3,813	0.01%
2024/07/15	1.1	342.64	0.2	338.75	340.00	0.9	3,883	0.02%
2024/07/12	3.4	342.19	3	344.00	341.50	0.4	3,892	0.01%
2024/07/11	2.1	356.38	0.3	362.35	354.00	1.8	3,922	0.05%
2024/07/10	3.1	355.29	2.2	354.84	354.50	0.9	3,916	0.02%
2024/07/09	3.1	353.11	3.2	352.43	350.00	-0.2	3,898	0.00%
2024/07/08	2	355.50	6	359.25	345.00	-4	3,886	-0.10%
2024/07/05	3.2	348.76	3.4	351.25	356.50	-0.2	3,876	0.00%
2024/07/04	3.2	348.63	3.5	344.99	342.00	-0.3	3,811	-0.01%
2024/07/03	1	336.00	1.2	336.52	336.50	-0.2	3,791	0.00%
2024/07/02	0.1	339.00	0	339.00	338.00	0	3,790	0.00%
2024/07/01	1.2	342.63	0	346.35	345.00	1.1	3,821	0.03%
2024/06/27	0	336.00	1.1	324.64	324.50	-1.1	4,032	-0.03%
2024/06/26	0.1	318.73	6.4	321.52	329.00	-6.3	4,017	-0.16%
2024/06/25	5.7	293.78	27	297.78	302.50	-21.4	3,956	-0.54%
2024/06/24	29	302.55	3.4	305.91	300.50	25.6	4,004	0.64%
2024/06/21	7.7	308.33	6.2	305.01	304.50	1.5	4,070	0.04%
2024/06/20	5.3	299.42	8.6	305.59	311.00	-3.3	4,045	-0.08%
2024/06/19	2	290.00	0	0.00	288.50	2	3,937	0.05%
2024/06/18	5	291.50	5	288.50	288.50	0	3,953	0.00%
2024/06/17	4.2	293.32	2	289.50	288.50	2.2	3,944	0.06%
2024/06/14	3.2	308.62	5.1	304.27	305.50	-1.9	3,905	-0.05%
2024/06/13	5	293.77	25	297.72	299.00	-20	3,850	-0.52%
2024/06/12	2.3	287.76	2.1	286.88	288.00	0.2	3,762	0.00%
2024/06/11	0	0.00	1	279.00	281.00	-1	3,778	-0.03%
2024/06/06	3.1	282.27	2.1	282.55	276.50	1	3,887	0.03%
2024/06/05	2	281.50	2	281.75	281.50	0	3,864	0.00%
2024/06/04	20.1	281.88	0	0.00	282.00	20.1	3,912	0.51%
2024/06/03	3	289.67	6.3	294.88	290.00	-3.3	3,917	-0.08%
2024/05/31	7.2	286.96	5	290.26	280.50	2.2	3,811	0.06%
2024/05/30	1	295.32	3	284.35	295.50	-2	3,627	-0.06%
2024/05/29	0	283.00	3	283.99	283.00	-3	3,623	-0.08%
2024/05/28	1	279.00	1	275.50	275.50	0	3,613	0.00%
2024/05/27	0	0.00	1.2	275.02	272.00	-1.2	3,664	-0.03%
2024/05/24	8	265.50	8	263.63	268.50	0	3,729	0.00%
2024/05/23	0	0.00	1	267.00	263.00	-1	3,790	-0.03%
2024/05/22	1	263.00	0	0.00	262.50	1	3,970	0.03%
2024/05/21	0	262.00	1.6	261.20	261.50	-1.6	4,076	-0.04%
2024/05/20	0	0.00	1	252.50	250.00	-1	4,167	-0.02%
2024/05/16	1	241.50	0	0.00	242.00	1	4,217	0.02%
2024/05/15	2.1	241.52	0	0.00	241.50	2.1	4,264	0.05%
2024/05/13	2	247.00	2	249.50	245.00	0	4,397	0.00%
2024/05/10	0.1	247.50	0	0.00	247.50	0.1	4,446	0.00%
2024/05/08	0	249.00	0	0.00	253.50	0	4,791	0.00%
2024/05/06	2	255.00	4	253.88	250.50	-2	5,034	-0.04%
2024/05/03	2	243.55	0	0.00	243.50	2	5,002	0.04%
2024/04/30	0.3	256.17	45	267.72	255.00	-44.7	5,021	-0.89%
2024/04/29	47.1	262.25	3.1	261.58	264.00	44	4,958	0.89%
2024/04/26	0.2	256.79	2	257.00	256.00	-1.8	4,966	-0.04%
2024/04/25	13	252.54	13	255.16	257.50	0	5,018	0.00%
2024/04/24	1	233.02	5	239.81	243.00	-4	4,996	-0.08%
2024/04/23	8	225.19	4	222.00	221.00	4	5,037	0.08%
2024/04/22	1	221.53	1	221.00	221.00	0	5,047	0.00%
2024/04/19	4.2	236.75	0	233.50	233.00	4.1	5,114	0.08%
2024/04/18	4	257.88	4	258.75	258.00	0	5,102	0.00%
2024/04/17	7	254.50	6.1	258.68	259.50	1	5,100	0.02%
2024/04/16	3.1	252.91	3	249.50	250.00	0.1	5,076	0.00%
2024/04/15	1	253.50	0	0.00	254.00	1	5,077	0.02%
2024/04/12	3	258.33	3	257.67	256.00	0	5,065	0.00%
2024/04/11	5	254.00	5	255.70	254.50	0	5,053	0.00%
2024/04/10	6	259.33	6	257.50	257.50	0	5,029	0.00%
2024/04/09	7	264.33	7	258.57	258.50	0	5,032	0.00%
2024/04/08	6	263.33	3	264.00	264.00	3	5,014	0.06%
2024/04/03	7.1	267.21	4.1	268.52	266.50	3	5,056	0.06%
2024/04/02	16.1	280.41	18.1	278.68	272.50	-2	5,024	-0.04%
2024/04/01	10.1	270.41	13	268.15	270.50	-2.9	4,956	-0.06%
2024/03/29	12	264.54	12	263.67	261.50	0	5,046	0.00%
2024/03/28	8.1	260.75	7	261.86	259.00	1.1	5,089	0.02%
2024/03/27	1	264.50	3	260.83	264.00	-2	5,048	-0.04%
2024/03/26	8	255.69	5.2	255.42	253.50	2.8	4,948	0.06%
2024/03/25	2	252.00	6	254.16	254.00	-4	4,886	-0.08%
2024/03/21	3	245.50	0	0.00	245.00	3	4,840	0.06%
2024/03/20	1.1	251.23	0	0.00	247.50	1.1	4,850	0.02%
2024/03/19	1.1	254.93	0	0.00	251.00	1.1	4,851	0.02%
2024/03/18	2.2	255.32	8	254.44	256.00	-5.8	4,863	-0.12%
2024/03/15	3	242.00	3	243.50	243.50	0	4,827	0.00%
2024/03/14	5.2	240.83	5	240.50	240.50	0.2	4,834	0.00%
2024/03/13	8	247.94	7	243.93	243.50	1	4,873	0.02%
2024/03/12	6	247.67	52	254.68	251.50	-46	4,863	-0.95%
2024/03/07	23	248.54	0	0.00	246.00	23	4,845	0.47%
2024/03/06	2	249.00	1	248.50	254.50	1	4,830	0.02%
2024/03/05	12	249.63	1	251.00	251.50	11	4,809	0.23%
2024/03/04	10	255.05	2	257.00	255.00	8	4,796	0.17%
2024/03/01	14	253.71	2	256.00	256.00	12	4,745	0.25%
2024/02/29	35	253.64	35	257.79	258.00	0	4,710	0.00%
2024/02/27	9	270.48	8	268.44	268.00	1	4,625	0.02%
2024/02/23	14	285.71	15.4	285.11	276.50	-1.4	4,613	-0.03%
2024/02/22	6	264.75	8.6	259.75	275.50	-2.6	4,399	-0.06%
2024/02/21	9.4	249.00	7	252.50	250.50	2.4	4,269	0.06%
2024/02/20	7	236.21	5	238.40	238.00	2	4,145	0.05%
2024/02/19	0	0.00	1	234.00	233.00	-1	4,100	-0.02%
2024/02/16	6	239.75	8.4	238.88	238.00	-2.4	4,154	-0.06%
2024/02/15	10	230.65	10	230.75	238.00	0	4,174	0.00%
2024/02/05	5	218.00	5	221.20	220.50	0	4,227	0.00%
2024/02/02	14	220.21	13	218.15	217.50	1	4,217	0.02%
2024/02/01	5	219.19	3	219.00	217.50	2	4,271	0.05%
2024/01/31	28	220.46	27	221.39	219.50	1	4,353	0.02%
2024/01/30	2	203.00	8	208.31	209.50	-6	4,300	-0.14%
2024/01/29	6	190.92	46	191.36	195.50	-40	4,204	-0.95%
2024/01/26	40	188.56	0	0.00	189.00	40	4,304	0.93%
2024/01/25	2.1	190.40	0	0.00	187.00	2.1	4,389	0.05%
2024/01/24	0.1	190.50	0	0.00	189.00	0.1	4,403	0.00%
2024/01/23	2.1	196.52	2	195.50	195.50	0.1	4,411	0.00%
2024/01/22	3	195.50	7	197.07	196.50	-4	4,398	-0.09%
2024/01/19	1	198.50	0	0.00	194.50	1	4,359	0.02%
2024/01/18	10	199.85	6	196.16	194.00	4	4,295	0.09%
2024/01/17	2	199.50	3	199.50	196.00	-1	4,222	-0.02%
2024/01/16	1	194.50	0	194.00	193.50	1	4,168	0.02%
2024/01/15	8	196.38	5	199.70	197.00	3	4,189	0.07%
2024/01/12	1	195.50	1	193.00	190.50	0	4,163	0.00%
2024/01/11	4	187.50	3	189.00	189.00	1	4,132	0.02%
2024/01/10	5	187.00	5	185.50	185.50	0	4,162	0.00%
2024/01/09	3	186.33	2	186.50	187.00	1	4,175	0.02%
2024/01/08	3	182.50	3	180.50	180.50	0	4,161	0.00%
2024/01/03	1	188.00	1	188.00	188.00	0	4,435	0.00%
2024/01/02	6	189.75	6.5	191.12	190.00	-0.5	4,467	-0.01%
2023/12/29	1	191.50	3	192.00	192.00	-2	4,481	-0.04%
2023/12/28	1.2	189.42	1	190.50	189.00	0.2	4,494	0.00%
2023/12/27	3.5	192.57	5.2	190.54	190.50	-1.7	4,522	-0.04%
2023/12/26	3.2	189.75	3	190.83	189.00	0.2	4,613	0.00%
2023/12/25	3	183.50	4	182.38	185.00	-1	4,795	-0.02%
2023/12/22	2	174.50	0.4	174.00	174.00	1.7	4,967	0.03%
2023/12/20	1	170.00	1	170.00	170.00	0	4,991	0.00%
2023/12/18	2.1	175.23	0	0.00	172.50	2.1	5,048	0.04%
2023/12/15	0.1	177.00	0	0.00	174.50	0.1	5,045	0.00%
2023/12/13	0.4	180.25	1	179.00	178.50	-0.6	5,055	-0.01%
2023/12/12	0.1	179.00	0	0.00	178.00	0.1	5,051	0.00%
2023/12/11	2	177.50	2	175.50	175.50	0	5,161	0.00%
2023/12/08	1	179.00	1	179.50	179.00	0	5,246	0.00%
2023/12/07	4.1	179.07	3	174.33	174.00	1.1	5,251	0.02%
2023/12/06	1	178.50	1	181.50	180.50	0	5,213	0.00%
2023/12/05	0.1	181.42	0	0.00	182.00	0.1	5,182	0.00%
2023/12/04	0	0.00	0	189.00	186.50	0	5,163	0.00%
2023/12/01	4	186.38	4	186.50	187.00	0	5,147	0.00%
2023/11/29	0	0.00	3	183.83	186.00	-3	5,103	-0.06%
2023/11/28	2	180.25	2.1	180.01	180.00	-0.1	5,056	0.00%
2023/11/27	0.1	179.50	2	179.50	178.50	-1.9	5,019	-0.04%
2023/11/24	3.2	186.38	3	184.17	184.00	0.2	4,991	0.00%
2023/11/22	5	182.20	4	182.63	188.00	1	4,881	0.02%
2023/11/21	3.4	178.12	2	178.75	177.00	1.4	4,809	0.03%
2023/11/20	1	175.00	0	0.00	177.50	1	4,831	0.02%
2023/11/17	4	177.38	3	176.50	176.50	1	4,872	0.02%
2023/11/16	3	178.50	3	176.00	176.00	0	4,870	0.00%
2023/11/15	5	181.29	4	178.13	178.00	1	4,852	0.02%
2023/11/14	1	179.50	1	184.50	181.50	0	4,796	0.00%
2023/11/13	4	178.88	7	180.14	181.00	-3	4,726	-0.06%
2023/11/10	0	0.00	1	172.00	171.00	-1	4,548	-0.02%
2023/11/09	8	171.25	20	173.15	173.50	-12	4,534	-0.26%
2023/11/08	6	174.50	5	171.60	169.50	1	4,430	0.02%
2023/11/07	3	169.50	0	0.00	169.50	3	4,285	0.07%
2023/11/06	14	179.18	6	178.92	178.50	8	4,092	0.20%
2023/11/03	20	178.68	23	178.54	180.00	-3	4,013	-0.08%
2023/11/02	10	170.40	11	170.59	171.00	-1	3,884	-0.03%
2023/11/01	4	166.25	4.1	166.99	168.50	-0.1	3,798	0.00%
2023/10/31	6	163.50	6	162.50	162.50	0	3,767	0.00%
2023/10/30	4	162.63	4	163.63	163.50	0	3,782	0.00%
2023/10/27	4	163.63	4	163.88	163.50	0	3,806	0.00%
2023/10/26	9	164.22	7	163.43	163.50	2	3,846	0.05%
2023/10/25	6	167.83	6	167.17	166.00	0	3,849	0.00%
2023/10/24	3	166.50	4	167.13	167.00	-1	4,034	-0.02%
2023/10/23	4	164.88	4	165.25	165.00	0	4,177	0.00%
2023/10/20	8	163.13	9	164.50	167.00	-1	4,416	-0.02%
2023/10/19	4	161.50	5	163.89	164.50	-1	4,397	-0.02%
2023/10/18	9	161.83	9	161.78	160.50	0	4,462	0.00%
2023/10/17	9	163.28	8	164.31	163.50	1	4,554	0.02%
2023/10/16	7	161.79	7	162.29	162.00	0	4,659	0.00%
2023/10/13	5	162.70	14	162.96	164.50	-9	4,811	-0.19%
2023/10/12	8	162.38	13.1	164.14	165.50	-5.1	4,994	-0.10%
2023/10/11	11	158.41	11	157.50	157.00	0	5,049	0.00%
2023/10/06	1	157.00	8	155.19	157.00	-7	5,160	-0.14%
2023/10/05	0	0.00	1	154.50	154.50	-1	5,152	-0.02%
2023/10/04	7	155.93	4	154.50	155.00	3	5,126	0.06%
2023/10/03	5	158.60	4	159.37	157.00	1	5,058	0.02%
2023/10/02	13	160.31	14	161.00	160.00	-1	5,036	-0.02%
2023/09/28	20	156.13	22	156.39	154.50	-2	4,809	-0.04%
2023/09/27	16	151.03	16	150.38	150.50	0	4,455	0.00%
2023/09/26	0	0.00	1.1	142.95	142.00	-1.1	4,184	-0.03%
2023/09/25	2	143.75	1.1	144.86	141.00	1	4,193	0.02%
2023/09/22	9	141.28	5	141.20	143.50	4	4,183	0.10%
2023/09/21	2	137.75	0	0.00	137.50	2	4,121	0.05%
2023/09/20	0	0.00	6	138.00	137.50	-6	4,103	-0.15%
2023/09/19	1	139.00	0	0.00	139.00	1	4,119	0.02%
2023/09/18	1	142.50	2	142.00	141.50	-1	4,114	-0.02%
2023/09/15	4	145.00	2.1	144.50	143.00	1.9	4,091	0.05%
2023/09/14	4.1	144.61	4.1	144.22	144.50	0	4,150	0.00%
2023/09/13	8	139.69	5.1	138.80	138.50	3	4,055	0.07%
2023/09/12	3	138.17	4	135.75	136.00	-1	4,007	-0.02%
2023/09/11	0	0.00	1	131.00	131.00	-1	4,103	-0.02%
2023/09/08	0	0.00	1	134.50	134.50	-1	4,215	-0.02%
2023/09/07	0	0.00	5	135.00	133.00	-5	4,464	-0.11%
2023/09/06	0	134.50	3	134.00	134.50	-3	4,527	-0.07%
2023/09/05	0	0.00	1	130.00	130.00	-1	4,613	-0.02%
2023/09/04	1	126.50	1	128.50	128.50	0	4,624	0.00%
2023/09/01	0	0.00	5	128.50	127.00	-5	4,653	-0.11%
2023/08/31	5	129.00	0.1	130.00	130.00	4.9	4,684	0.10%
2023/08/30	0	0.00	0.1	129.00	128.00	-0.1	4,688	0.00%
2023/08/29	0	0.00	1	130.00	127.50	-1	4,714	-0.02%
2023/08/24	0	0.00	0.3	130.34	128.00	-0.3	4,699	-0.01%
2023/08/23	0	0.00	1.5	129.60	130.00	-1.5	4,681	-0.03%
2023/08/22	0	0.00	1.1	127.00	126.00	-1.1	4,698	-0.02%
2023/08/21	0	125.50	0.1	125.00	124.00	-0.1	4,672	0.00%
2023/08/17	0	0.00	2.1	126.52	127.50	-2.1	4,642	-0.05%
2023/08/15	0	0.00	0.4	125.64	125.00	-0.4	4,625	-0.01%
2023/08/14	1	121.50	40	121.74	121.50	-39	4,614	-0.85%
2023/08/10	0	0.00	0	125.00	123.00	0	4,600	0.00%
2023/08/08	6	129.17	5	129.90	129.00	1	4,544	0.02%
2023/08/07	0	132.50	2	131.25	132.50	-2	4,512	-0.04%
2023/08/04	3	131.83	0	131.50	131.50	3	4,495	0.07%
2023/08/02	2	133.25	0	0.00	131.50	2	4,485	0.04%
2023/08/01	11	138.68	13	136.08	136.00	-2	4,429	-0.05%
2023/07/31	7	141.29	0	0.00	138.50	7	4,395	0.16%
2023/07/28	11	142.05	9	141.22	141.50	2	4,346	0.05%
2023/07/27	10	141.25	12.1	138.52	141.50	-2.1	4,277	-0.05%
2023/07/26	1	146.00	8	149.06	149.00	-7	4,045	-0.17%
2023/07/25	6.1	152.94	3	153.96	149.00	3	3,879	0.08%
2023/07/24	10	141.30	15	140.40	141.50	-5	3,585	-0.14%
2023/07/21	11	142.64	10	143.55	143.50	1	3,543	0.03%
2023/07/20	13	144.85	12	146.79	147.50	1	3,472	0.03%
2023/07/19	4	146.00	0.3	146.00	142.00	3.8	3,337	0.11%
2023/07/18	2.3	148.04	3.5	148.35	151.50	-1.2	3,335	-0.04%
2023/07/17	6	146.08	11.2	145.63	145.00	-5.2	3,167	-0.16%
2023/07/14	23	141.83	18.1	140.40	143.00	4.9	2,936	0.17%
2023/07/13	22	126.68	9.1	129.45	130.00	13	2,688	0.48%
2023/07/12	0	0.00	21.1	122.55	122.50	-21.1	2,542	-0.83%
2023/07/11	3	122.83	2.1	122.52	122.50	1	2,508	0.04%
2023/07/10	2	123.50	2	121.00	121.00	0	2,499	0.00%
2023/07/07	1	122.50	0.1	123.00	122.00	0.9	2,491	0.04%
2023/07/05	2	124.00	3	124.50	124.00	-1	2,455	-0.04%
2023/07/04	8	128.31	2	128.50	128.00	6	2,459	0.24%
2023/07/03	2	128.00	0.2	127.75	128.00	1.8	2,539	0.07%
2023/06/30	2	122.50	0	0.00	123.00	2	2,535	0.08%
2023/06/29	10	124.50	2	125.50	125.00	8	2,539	0.32%
2023/06/28	10	124.00	2.2	124.53	124.00	7.9	2,539	0.31%
2023/06/27	2	124.50	5	125.20	124.00	-3	2,544	-0.12%
2023/06/26	2	125.75	2	126.00	125.50	0	2,531	0.00%
2023/06/21	1	127.00	1	127.50	127.00	0	2,538	0.00%
2023/06/20	12	129.75	3	128.00	127.50	9	2,552	0.35%
2023/06/19	1	128.00	1	127.50	127.50	0	2,496	0.00%
2023/06/16	5	130.30	3	129.00	129.50	2	2,473	0.08%
2023/06/15	13.4	131.06	2	131.28	132.00	11.3	2,413	0.47%
2023/06/14	4	128.75	10	129.20	129.00	-6	2,247	-0.27%
2023/06/13	7	128.21	15.8	129.45	130.50	-8.8	2,137	-0.41%
2023/06/12	6	122.42	7	122.64	122.00	-1	1,879	-0.05%
2023/06/09	8	121.88	5.1	121.50	124.00	3	1,805	0.16%
2023/06/08	0.1	117.50	0	0.00	116.00	0.1	1,694	0.00%
2023/06/07	1	118.50	1.1	119.48	118.50	-0.1	1,716	0.00%
2023/06/06	3	117.67	0	0.00	118.00	3	1,725	0.17%
2023/06/05	0	0.00	40	117.17	116.50	-40	1,726	-2.32%
2023/06/02	41	117.72	0	0.00	117.50	41	1,738	2.36%
2023/06/01	0	0.00	2.1	116.75	116.50	-2.1	1,767	-0.12%
2023/05/31	1	113.50	0	0.00	113.50	1	1,751	0.06%
2023/05/30	0	114.00	0	0.00	114.00	0	1,761	0.00%
2023/05/29	2	114.00	0	0.00	114.50	2	1,770	0.11%
2023/05/26	1	115.50	3	117.33	115.00	-2	1,786	-0.11%
2023/05/25	0	112.00	0	0.00	111.50	0	1,724	0.00%
2023/05/18	2	112.50	0	0.00	111.50	2	1,787	0.11%
2023/05/17	1	112.50	0.2	113.00	112.50	0.9	1,827	0.05%
2023/05/12	1	111.00	1	110.50	110.00	0	1,843	0.00%
2023/05/11	1	111.00	1	110.50	109.50	0	1,866	0.00%
2023/05/03	1	109.00	0	0.00	109.00	1	2,086	0.05%
2023/04/25	1.2	111.55	0	0.00	109.50	1.2	2,536	0.05%
2023/04/24	1	113.50	0	114.00	113.50	1	2,573	0.04%
2023/04/21	6.1	118.10	7.1	115.62	113.50	-1	2,801	-0.04%
2023/04/20	1.1	112.56	0	0.00	112.50	1.1	2,919	0.04%
2023/04/19	2	115.24	0	0.00	114.00	2	2,935	0.07%
2023/04/18	1.1	116.59	0	0.00	116.50	1.1	2,936	0.04%
2023/04/17	0	0.00	2.2	117.64	118.00	-2.2	2,952	-0.07%
2023/04/12	0	0.00	1	116.50	118.00	-1	2,999	-0.03%
2023/04/11	1	118.00	0	0.00	118.00	1	3,017	0.03%
2023/04/10	1.1	119.45	0	0.00	118.00	1.1	3,041	0.04%
2023/04/07	3.2	119.80	3	119.00	119.00	0.2	3,056	0.00%
2023/04/06	8.2	120.51	68	118.71	119.00	-59.9	3,093	-1.93%
2023/03/31	62	117.91	1	118.00	118.50	61	3,015	2.02%
2023/03/30	2	118.25	4.1	118.37	117.50	-2.1	3,007	-0.07%
2023/03/29	3	115.17	0	0.00	114.50	3	2,987	0.10%
2023/03/27	0	0.00	20	118.00	118.00	-20	3,066	-0.65%
2023/03/24	7.5	118.50	5	118.00	117.50	2.5	3,090	0.08%
2023/03/23	0	0.00	1	118.50	118.00	-1	3,153	-0.03%
2023/03/22	12.5	117.08	1	117.50	117.50	11.5	3,156	0.36%
2023/03/21	2	114.25	3	115.17	115.00	-1	3,163	-0.03%
2023/03/20	0	112.25	2	112.00	112.50	-2	3,217	-0.06%
2023/03/16	0	0.00	0	111.00	108.50	0	3,455	0.00%
2023/03/13	0.2	112.00	0	0.00	112.00	0.2	4,780	0.00%
2023/03/10	2	113.01	3	114.33	113.50	-1	5,000	-0.02%
2023/03/09	10	117.50	0	0.00	116.50	10	5,035	0.20%
2023/03/08	4	117.00	2	118.75	119.50	2	5,062	0.04%
2023/03/06	0	0.00	19.2	118.46	117.50	-19.2	5,055	-0.38%
2023/02/24	0.1	115.00	0	0.00	114.00	0.1	5,151	0.00%
2023/02/23	100	117.00	0	0.00	116.50	100	5,169	1.93%
2023/02/16	2	115.50	1.3	116.27	116.00	0.7	6,122	0.01%
2023/02/15	1	115.00	0	0.00	114.00	1	6,311	0.02%
2023/02/09	0.1	119.00	3	119.50	118.50	-3	6,600	-0.04%
2023/02/08	8	120.44	8.1	120.01	120.00	-0.1	6,648	0.00%
2023/02/06	0	0.00	0	117.00	117.00	0	6,744	0.00%
2023/02/03	2	122.25	0	0.00	120.50	2	6,767	0.03%
2023/02/02	67.2	122.76	17	121.62	121.50	50.2	6,784	0.74%
2023/02/01	3	120.50	2	121.00	121.00	1	6,831	0.01%
2023/01/31	1	119.00	0	0.00	119.00	1	6,863	0.01%
2023/01/30	2.3	118.57	15	119.43	119.00	-12.7	6,880	-0.18%
2023/01/17	1	116.50	2	116.75	116.00	-1	6,802	-0.01%
2023/01/16	0	0.00	3	115.00	115.00	-3	6,765	-0.04%
2023/01/13	11	116.14	10.1	115.74	114.00	1	6,758	0.01%
2023/01/12	2	113.25	4	113.13	113.50	-2	6,587	-0.03%
2023/01/11	10.1	115.04	9	115.50	115.00	1.1	6,554	0.02%
2023/01/10	12	115.00	13	113.96	115.50	-1	6,386	-0.02%
2023/01/09	1	108.00	2.1	108.52	108.50	-1.1	6,195	-0.02%
2023/01/06	1	107.00	1	107.50	107.00	0	6,267	0.00%
2023/01/05	3.1	106.53	2	105.75	105.50	1.1	6,333	0.02%
2023/01/04	1	107.00	0	0.00	107.00	1	6,378	0.02%
2023/01/03	1	107.50	4	107.63	108.00	-3	6,445	-0.05%
2022/12/30	4	106.00	5	106.50	105.50	-1	6,458	-0.02%
2022/12/29	0	0.00	6	104.67	105.00	-6	6,481	-0.09%
2022/12/28	5	105.50	3	105.00	104.50	2	6,519	0.03%
2022/12/27	4	108.00	9	108.94	108.50	-5	6,527	-0.08%
2022/12/26	16.1	106.66	27	106.56	106.50	-10.9	6,530	-0.17%
2022/12/23	7	108.79	23	108.80	109.50	-16	6,555	-0.24%
2022/12/22	4	111.50	2.1	111.33	111.00	1.9	6,601	0.03%
2022/12/21	2	110.75	2	111.50	111.00	0	6,649	0.00%
2022/12/20	8.1	110.69	8	111.00	110.50	0.1	6,711	0.00%
2022/12/19	14.1	113.86	8	114.25	114.00	6.1	6,741	0.09%
2022/12/16	5	117.80	23	118.04	118.00	-18	6,762	-0.27%
2022/12/15	25	122.44	109	122.23	122.00	-84	6,774	-1.24%	大賣/
2022/12/14	9	118.89	5	119.10	119.00	4	6,762	0.06%
2022/12/12	7	119.21	7	119.64	119.50	0	6,763	0.00%
2022/12/09	17	123.38	19	124.47	122.50	-2	6,803	-0.03%
2022/12/08	9	124.06	6	123.00	126.00	3	6,708	0.04%
2022/12/07	23	126.35	26	126.61	124.50	-3	6,626	-0.05%
2022/12/06	29.2	130.85	26	131.06	129.50	3.2	6,332	0.05%
2022/12/05	16	123.34	21.1	123.72	128.00	-5.1	5,752	-0.09%
2022/12/02	8	116.50	12.1	117.50	116.50	-4.1	5,433	-0.07%
2022/12/01	7.1	113.58	1	113.00	112.50	6.1	5,276	0.12%
2022/11/30	16	112.31	0	0.00	112.00	16	5,286	0.30%
2022/11/29	1	109.50	1	110.00	110.50	0	5,306	0.00%
2022/11/28	0	0.00	6	108.67	110.50	-6	5,344	-0.11%
2022/11/25	4	109.50	2	109.00	109.00	2	5,373	0.04%
2022/11/24	0	0.00	3	110.17	111.00	-3	5,387	-0.06%
2022/11/23	2.1	109.52	2	110.50	109.00	0.1	5,435	0.00%
2022/11/22	9	108.50	5	109.30	109.50	4	5,487	0.07%
2022/11/21	8	109.25	48	109.73	110.00	-40	5,570	-0.72%
2022/11/18	10	111.30	11	111.23	109.50	-1	5,596	-0.02%
2022/11/17	6	111.92	8.6	111.50	111.50	-2.6	5,605	-0.05%
2022/11/16	27.7	116.00	10	118.75	114.50	17.7	5,749	0.31%
2022/11/15	19	116.58	4	116.00	118.50	15	5,903	0.25%
2022/11/14	0	0.00	1	108.50	108.50	-1	6,462	-0.02%
2022/11/11	26	109.87	8	109.63	109.50	18	6,767	0.27%
2022/11/10	5	103.90	4	104.38	103.50	1	6,655	0.02%
2022/11/09	10	107.10	8	107.13	107.50	2	6,849	0.03%
2022/11/08	16.2	109.18	16	107.50	106.50	0.2	6,861	0.00%
2022/11/07	5	105.90	6	106.25	107.00	-1	6,859	-0.01%
2022/11/04	3	103.33	3	103.00	103.00	0	6,958	0.00%
2022/11/03	6	105.75	4	106.00	105.50	2	6,921	0.03%
2022/11/02	3	103.00	3	103.67	104.00	0	6,917	0.00%
2022/11/01	38	100.51	12	103.50	103.50	26	6,991	0.37%
2022/10/31	5	101.40	33	101.86	102.00	-28	7,145	-0.39%
2022/10/28	2	100.25	1	101.50	98.80	1	7,196	0.01%
2022/10/27	2	105.00	3	105.67	104.50	-1	7,198	-0.01%
2022/10/26	45	100.36	5	99.60	98.00	40	7,220	0.55%
2022/10/25	16	101.31	56	100.33	100.50	-40	7,310	-0.55%
2022/10/24	3	104.50	4	105.00	103.00	-1	7,471	-0.01%
2022/10/21	2	101.25	2	101.50	100.00	0	8,019	0.00%
2022/10/20	12	102.00	12	102.38	102.00	0	8,357	0.00%
2022/10/18	16	104.59	16	104.41	105.00	0	8,568	0.00%
2022/10/17	16	103.31	15	103.63	105.50	1	8,650	0.01%
2022/10/14	12	109.21	12	108.50	106.50	0	8,812	0.00%
2022/10/13	13	107.85	3	107.67	105.00	10	9,193	0.11%
2022/10/12	2	110.25	2	110.50	110.00	0	9,298	0.00%
2022/10/11	0.1	111.50	0	0.00	111.00	0.1	9,819	0.00%
2022/10/07	1	117.50	3	118.83	118.00	-2	10,117	-0.02%
2022/10/06	13	119.27	13	119.69	120.00	0	10,280	0.00%
2022/10/05	7	122.36	6	121.83	120.50	1	10,373	0.01%
2022/10/04	10	123.25	9	123.72	122.50	1	10,402	0.01%
2022/10/03	9	121.78	9.1	122.17	122.00	-0.1	10,570	0.00%
2022/09/30	4	118.50	4	119.88	121.00	0	10,800	0.00%
2022/09/29	18	120.56	18	120.75	120.00	0	11,111	0.00%
2022/09/28	5.1	123.21	15	123.37	121.50	-9.9	11,444	-0.09%
2022/09/27	1	125.50	5.1	127.91	129.50	-4.1	11,691	-0.03%
2022/09/26	2.1	125.74	4	126.25	125.50	-2	11,933	-0.02%
2022/09/23	1	131.50	3	131.33	131.50	-2	12,194	-0.02%
2022/09/22	1	135.00	1	136.00	137.00	0	12,357	0.00%
2022/09/21	1.1	136.00	1	136.00	136.00	0.1	12,683	0.00%
2022/09/19	3	137.83	1	138.00	138.50	2	13,414	0.01%
2022/09/16	6.3	138.32	5	136.80	139.00	1.3	13,909	0.01%
2022/09/15	6.1	147.40	1	147.50	143.50	5.1	14,291	0.04%
2022/09/14	3	146.50	3	146.17	147.50	0	14,827	0.00%
2022/09/13	17	148.15	16	147.13	147.00	1	15,438	0.01%
2022/09/12	11	149.18	10	148.65	148.50	1	15,804	0.01%
2022/09/08	8	146.50	8	145.50	145.50	0	16,185	0.00%
2022/09/07	8	144.81	8	143.06	146.00	0	16,577	0.00%
2022/09/06	10.1	149.69	6	147.75	147.00	4.1	16,835	0.02%
2022/09/05	1.2	152.52	0	0.00	151.00	1.2	17,215	0.01%
2022/09/02	5	157.50	8	158.31	158.50	-3	17,592	-0.02%
2022/09/01	0	0.00	1	153.50	154.00	-1	18,264	-0.01%
2022/08/31	9	157.17	9	159.00	159.00	0	18,776	0.00%
2022/08/30	24	158.60	23	158.20	158.00	1	19,327	0.01%
2022/08/29	9.1	155.88	6	157.08	158.00	3.1	19,447	0.02%
2022/08/26	7	157.57	4	158.13	156.50	3	19,644	0.02%
2022/08/25	14	156.68	12	157.04	156.00	2	19,934	0.01%
2022/08/24	11	155.50	11	155.18	155.50	0	20,559	0.00%
2022/08/23	22	156.77	16	156.47	156.50	6	20,692	0.03%
2022/08/22	35.2	159.66	18	156.97	156.00	17.2	21,150	0.08%
2022/08/19	27.3	173.87	44.7	174.66	169.50	-17.5	21,321	-0.08%
2022/08/18	15	164.30	26	163.42	166.50	-11	21,158	-0.05%
2022/08/17	8	156.13	1	156.00	156.00	7	20,986	0.03%
2022/08/16	11	159.14	3.1	158.55	157.50	7.9	20,913	0.04%
2022/08/15	13	153.92	13	155.00	155.00	0	20,700	0.00%
2022/08/12	5	154.40	3	154.83	153.50	2	20,653	0.01%
2022/08/11	13	155.58	35	156.54	157.00	-22	20,567	-0.11%
2022/08/10	0	0.00	5	151.00	151.00	-5	20,427	-0.02%
2022/08/09	8	150.50	9	150.78	152.00	-1	20,433	0.00%
2022/08/08	5	153.50	5	154.50	153.50	0	20,395	0.00%
2022/08/05	35	155.97	10	156.25	153.50	25	20,376	0.12%
2022/08/04	1	149.50	1	150.50	153.00	0	20,254	0.00%
2022/08/03	0	0.00	2	150.00	151.50	-2	20,271	-0.01%
2022/08/02	2.1	150.50	6	151.25	153.00	-3.9	20,262	-0.02%
2022/08/01	2.1	152.76	0	0.00	152.50	2.1	20,187	0.01%
2022/07/29	1	159.00	0.1	161.00	157.00	1	20,124	0.00%
2022/07/28	18.3	155.98	15	155.90	155.50	3.3	20,179	0.02%
2022/07/27	8	160.94	2	158.50	157.50	6	19,639	0.03%
2022/07/26	1	158.50	0	0.00	160.00	1	19,417	0.01%
2022/07/25	3.1	159.10	0	0.00	160.50	3.1	19,550	0.02%
2022/07/22	1.2	156.61	3	157.50	157.00	-1.9	19,473	-0.01%
2022/07/21	4.2	157.36	10	157.65	158.50	-5.8	19,390	-0.03%
2022/07/20	21	156.12	28.2	156.69	155.50	-7.2	19,200	-0.04%
2022/07/19	1	148.50	1	149.00	149.50	0	18,785	0.00%
2022/07/18	11	148.59	4.1	149.85	148.50	6.9	18,643	0.04%
2022/07/15	2	140.75	4	141.88	145.50	-2	18,082	-0.01%
2022/07/14	19	131.84	10.1	131.91	132.50	9	17,735	0.05%
2022/07/13	2	133.00	2	128.50	128.50	0	17,598	0.00%
2022/07/12	5.1	130.20	4	129.50	127.50	1.1	17,525	0.01%
2022/07/11	7	136.00	7	137.21	133.00	0	17,610	0.00%
2022/07/08	6	136.00	4	134.50	134.50	2	17,815	0.01%
2022/07/07	13	134.00	15	133.40	135.00	-2	17,719	-0.01%
2022/07/06	32	134.16	17	133.18	132.50	15	17,431	0.09%
2022/07/05	14	143.71	14	144.00	142.50	0	17,132	0.00%
2022/07/04	24	140.79	23	141.46	141.50	1	16,904	0.01%
2022/07/01	29.1	143.62	28	143.86	137.00	1	16,782	0.01%
2022/06/30	12.2	146.01	12.1	146.70	146.00	0.2	16,742	0.00%
2022/06/29	43	152.94	43	151.66	153.50	0	16,684	0.00%
2022/06/28	31	157.92	29.8	158.37	157.00	1.2	16,432	0.01%
2022/06/27	16.8	159.90	31.6	160.30	160.00	-14.8	16,334	-0.09%
2022/06/24	20	153.80	17	153.44	152.00	3	15,975	0.02%
2022/06/23	65	157.02	64.2	157.73	158.50	0.8	15,563	0.01%
2022/06/22	25.4	161.05	10	163.00	156.50	15.4	15,405	0.10%
2022/06/21	12	169.75	21.1	166.72	173.50	-9.1	15,188	-0.06%
2022/06/20	37	160.91	28	158.80	158.00	9	15,214	0.06%
2022/06/17	23.5	158.51	28	158.13	161.50	-4.5	14,910	-0.03%
2022/06/16	24	162.38	27.8	159.81	155.00	-3.7	14,614	-0.03%
2022/06/15	8.1	162.50	9	162.78	159.00	-1	14,474	-0.01%
2022/06/14	7.1	164.35	30	164.53	167.50	-22.9	14,691	-0.16%
2022/06/13	12	164.62	12	165.92	165.50	0	14,454	0.00%
2022/06/10	56	166.95	31	166.94	168.50	25	14,155	0.18%
2022/06/09	20	156.98	20.2	157.20	164.50	-0.2	13,668	0.00%
2022/06/08	14	155.36	13.1	154.16	156.50	1	13,328	0.01%
2022/06/07	20.1	147.38	17.7	146.43	147.00	2.4	12,870	0.02%
2022/06/06	19.5	148.46	18	148.83	147.00	1.4	12,717	0.01%
2022/06/02	29.2	156.58	33.4	154.59	152.00	-4.2	12,513	-0.03%
2022/06/01	35	162.71	36	162.51	165.00	-1	12,187	-0.01%
2022/05/31	17	156.74	12.3	157.42	156.50	4.7	11,556	0.04%
2022/05/30	38.5	156.30	32.1	156.41	156.50	6.5	11,610	0.06%
2022/05/27	31	146.13	37.3	147.14	152.50	-6.3	11,510	-0.05%
2022/05/26	31.2	140.72	33	141.11	139.00	-1.8	11,016	-0.02%
2022/05/25	3	135.83	9	135.72	136.50	-6	10,389	-0.06%
2022/05/23	8	128.69	8	129.69	130.00	0	10,234	0.00%
2022/05/20	3	128.00	3	128.00	128.00	0	10,258	0.00%
2022/05/19	2	128.75	10	127.45	130.00	-8	10,290	-0.08%
2022/05/18	2	129.00	62	131.72	129.00	-60	10,509	-0.57%
2022/05/17	74	130.95	17	129.91	131.50	57	11,050	0.52%
2022/05/13	4	130.50	5	130.70	130.50	-1	11,084	-0.01%
2022/05/12	12	128.58	11	126.91	126.00	1	11,033	0.01%
2022/05/11	3	130.17	8	129.94	130.50	-5	10,955	-0.05%
2022/05/10	12	126.21	16.1	126.72	128.50	-4.1	10,868	-0.04%
2022/05/09	6	123.00	6	123.50	122.50	0	10,857	0.00%
2022/05/06	5	124.90	4	125.50	127.00	1	10,826	0.01%
2022/05/05	25	131.40	28	132.20	129.00	-3	10,808	-0.03%
2022/05/04	15	131.00	11	130.00	129.50	4	10,562	0.04%
2022/05/03	5	130.20	2	130.00	130.50	3	10,533	0.03%
2022/04/29	2	131.50	22	131.80	129.50	-20	10,430	-0.19%
2022/04/28	8	124.50	9	123.94	122.00	-1	10,221	-0.01%
2022/04/27	2	120.00	66.1	117.55	123.00	-64.1	10,181	-0.63%
2022/04/26	39	121.09	21	120.67	123.00	18	10,165	0.18%
2022/04/25	21	121.71	5	119.90	121.00	16	10,151	0.16%
2022/04/22	20	123.65	6	124.75	126.50	14	10,189	0.14%
2022/04/21	36	127.94	20.1	127.93	127.00	15.9	10,365	0.15%
2022/04/20	17	126.68	13	126.12	126.00	4	10,455	0.04%
2022/04/19	19	129.37	2	128.25	127.00	17	10,748	0.16%
2022/04/18	13	129.50	15	130.67	128.00	-2	10,787	-0.02%
2022/04/15	18.1	131.36	96	133.74	129.00	-77.9	10,867	-0.72%
2022/04/14	109	136.01	34	135.27	136.50	75	10,851	0.69%	大買/
2022/04/13	18	130.08	28.1	129.66	131.50	-10.1	10,840	-0.09%
2022/04/12	28	125.36	20	125.08	124.00	8	10,949	0.07%
2022/04/11	7.1	127.99	12	129.17	126.00	-5	11,079	-0.04%
2022/04/08	4	131.00	0	0.00	130.50	4	11,335	0.04%
2022/04/07	11	131.00	10	130.40	128.50	1	12,489	0.01%
2022/04/06	9	133.44	11	134.23	133.00	-2	13,046	-0.02%
2022/04/01	20	128.88	241	130.52	131.00	-221	13,093	-1.69%	大賣/鉅額交易
2022/03/31	14	129.00	83	130.45	127.00	-69	13,150	-0.52%
2022/03/30	67	131.36	151.1	131.12	128.50	-84.1	13,116	-0.64%	大賣/
2022/03/29	106	125.42	55	124.82	126.50	51	12,990	0.39%	大買/
2022/03/28	31	123.60	45	123.60	125.00	-14	12,869	-0.11%
2022/03/25	129	127.70	60	126.72	126.50	69	12,746	0.54%	大買/
2022/03/24	40	133.45	40	134.01	136.50	0	12,427	0.00%
2022/03/23	78	132.99	211.2	135.78	133.00	-133.2	12,120	-1.10%	大賣/鉅額交易
2022/03/22	0	0.00	1	123.00	124.50	-1	11,520	-0.01%
2022/03/21	4	123.00	1	128.00	122.50	3	11,590	0.03%
2022/03/18	7	126.07	4	125.63	126.50	3	11,758	0.03%
2022/03/17	4	126.25	9.1	127.69	129.00	-5.1	11,634	-0.04%
2022/03/16	8	121.56	14.1	118.90	117.50	-6.1	11,082	-0.05%
2022/03/15	11	118.45	11	119.09	118.00	0	10,879	0.00%
2022/03/14	3	121.67	2	122.50	119.00	1	10,760	0.01%
2022/03/11	6	118.08	5	118.40	120.50	1	10,544	0.01%
2022/03/10	5	116.30	8.7	117.78	119.50	-3.7	10,381	-0.04%
2022/03/08	7	110.14	1	113.00	108.00	6	10,292	0.06%
2022/03/07	0	0.00	2	111.25	110.00	-2	10,217	-0.02%
2022/03/04	8	116.50	8	117.00	114.50	0	10,165	0.00%
2022/03/03	84	119.58	25	121.20	117.50	59	10,131	0.58%
2022/03/02	378	118.60	22.1	118.47	119.00	355.9	9,904	3.59%	大買/鉅額交易
2022/03/01	3	116.00	12.1	116.09	116.50	-9.1	9,357	-0.10%
2022/02/25	2.1	108.76	1	107.00	106.00	1.1	9,276	0.01%
2022/02/24	0	0.00	3	108.50	107.50	-3	9,192	-0.03%
2022/02/23	0	0.00	0.1	110.00	110.00	-0.1	9,169	0.00%
2022/02/22	3	108.33	4	108.50	108.50	-1	9,219	-0.01%
2022/02/21	2	113.75	4	112.25	112.00	-2	9,299	-0.02%
2022/02/18	7	115.14	8	115.00	116.50	-1	9,358	-0.01%
2022/02/17	15	115.27	38	114.08	114.50	-23	9,193	-0.25%
2022/02/16	0	0.00	2	107.50	110.50	-2	8,709	-0.02%
2022/02/15	0	0.00	5	102.00	100.50	-5	8,620	-0.06%
2022/02/14	0.4	99.11	0	0.00	98.20	0.4	8,615	0.00%
2022/02/11	6.1	101.92	3	101.50	101.50	3.1	8,628	0.04%
2022/02/10	3.1	105.43	0	0.00	101.50	3.1	8,653	0.04%
2022/02/09	3.1	104.01	16	105.59	104.00	-13	8,699	-0.15%
2022/02/08	3	101.17	2	101.50	101.00	1	8,774	0.01%
2022/02/07	0	0.00	3	101.00	101.00	-3	8,836	-0.03%
2022/01/26	5	98.60	0	0.00	97.50	5	8,818	0.06%
2022/01/25	2.1	99.14	0	0.00	97.50	2.1	8,976	0.02%
2022/01/20	1	103.50	0	0.00	103.50	1	9,017	0.01%
2022/01/19	3	104.17	2	103.00	104.00	1	9,011	0.01%
2022/01/18	2.1	106.24	0.3	105.50	105.00	1.8	9,003	0.02%
2022/01/17	7	105.50	0	0.00	107.00	7	8,986	0.08%
2022/01/14	19	107.50	13	107.31	106.00	6	8,905	0.07%
2022/01/13	1	108.00	0	0.00	107.00	1	8,728	0.01%
2022/01/12	6	111.67	6	113.50	113.00	0	8,614	0.00%
2022/01/11	0	0.00	0.6	108.00	109.50	-0.6	8,288	-0.01%
2022/01/10	2	110.00	0	0.00	109.50	2	8,197	0.02%
2022/01/07	0.1	110.00	1	108.50	108.50	-0.9	8,062	-0.01%
2022/01/06	24	113.48	8.1	114.69	113.00	15.9	7,903	0.20%
2022/01/05	7.7	112.54	1	111.50	111.00	6.7	7,499	0.09%
2022/01/04	15	117.17	4	115.50	117.50	11	7,220	0.15%
2022/01/03	23.3	122.45	14	116.64	115.00	9.3	6,971	0.13%
2021/12/30	29	122.05	38.1	121.93	121.00	-9	6,606	-0.14%
2021/12/29	8.3	111.98	11.1	112.72	117.50	-2.8	5,374	-0.05%
2021/12/28	11	104.65	22.3	106.40	107.00	-11.3	4,631	-0.24%
2021/12/27	30	99.25	11.1	98.10	97.60	19	4,301	0.44%
2021/12/23	5	94.98	5.1	94.69	95.20	-0.1	4,008	0.00%
2021/12/21	2	91.60	0	0.00	91.60	2	3,918	0.05%
2021/12/17	0	0.00	42	89.85	89.00	-42	3,952	-1.06%
2021/12/16	4	92.80	4	90.78	91.30	0	4,028	0.00%
2021/12/15	3.1	94.05	5	92.90	91.70	-1.9	4,022	-0.05%
2021/12/14	21.1	96.48	1.1	96.75	98.50	20	4,015	0.50%
2021/12/13	20	94.05	6.1	92.93	99.10	13.9	3,715	0.37%
2021/12/09	0.2	90.30	1.1	90.01	90.20	-0.9	3,520	-0.02%
2021/12/08	4	89.18	0	0.00	89.50	4	3,497	0.11%
2021/12/07	1.1	89.43	1.2	88.96	87.80	-0.1	3,439	0.00%
2021/12/06	5	90.44	2	91.00	89.50	3	3,410	0.09%
2021/12/03	2	91.15	1	89.40	89.60	1	3,342	0.03%
2021/12/02	1	88.90	2	89.35	88.70	-1	3,262	-0.03%
2021/11/30	0	0.00	1	89.70	88.10	-1	3,278	-0.03%
2021/11/29	1	87.40	0	0.00	86.30	1	3,343	0.03%
2021/11/26	1	89.30	0	0.00	87.50	1	3,310	0.03%
2021/11/25	2.1	90.69	0	0.00	89.00	2.1	3,250	0.06%
2021/11/24	4	89.85	4.1	92.00	91.70	-0.1	3,232	0.00%
2021/11/23	6	86.90	1	87.10	86.90	5	3,225	0.16%
2021/11/19	1	91.60	1.3	91.86	91.00	-0.3	3,311	-0.01%
2021/11/18	7.2	93.81	10.2	90.59	88.80	-3	3,220	-0.09%
2021/11/17	1	89.40	2	90.50	90.50	-1	3,066	-0.03%
2021/11/16	7	88.41	4	88.05	89.60	3	2,926	0.10%
2021/11/15	15.2	86.72	13.1	87.04	88.00	2.2	2,818	0.08%
2021/11/11	0	0.00	2	83.50	83.30	-2	2,670	-0.07%
2021/11/09	0	0.00	1	84.10	85.00	-1	2,599	-0.04%
2021/11/08	4.5	85.47	10	84.20	84.10	-5.5	2,556	-0.21%
2021/11/05	11	86.66	3	84.50	86.20	8	2,471	0.32%
2021/11/04	4.2	83.09	3	83.67	82.50	1.2	2,307	0.05%
2021/11/03	0	0.00	8	78.98	79.60	-8	2,218	-0.36%
2021/11/02	9	81.97	12	81.34	79.00	-3	2,168	-0.14%
2021/11/01	6	79.32	19	78.55	79.20	-13	1,991	-0.65%
2021/10/29	6	74.57	1	75.50	75.60	5	1,882	0.27%
2021/10/28	0	0.00	8	73.53	75.10	-8	1,848	-0.43%
2021/10/27	10	74.00	1	73.30	73.00	9	1,809	0.50%
2021/10/26	3	73.50	1	73.20	74.00	2	1,772	0.11%
2021/10/25	0	0.00	0.6	72.52	72.20	-0.6	1,720	-0.03%
2021/10/22	0	0.00	0.3	72.37	72.60	-0.3	1,715	-0.02%
2021/10/21	0	0.00	1	72.90	71.90	-1	1,699	-0.06%
2021/10/20	0	0.00	3	71.20	71.10	-3	1,659	-0.18%
2021/10/19	1	70.00	0	0.00	71.00	1	1,658	0.06%
2021/10/18	0	0.00	3	69.90	70.10	-3	1,664	-0.18%
2021/10/14	1.1	65.91	0	0.00	67.20	1.1	1,630	0.07%
2021/10/13	0.1	67.00	0	0.00	66.50	0.1	1,623	0.00%
2021/10/08	0.1	68.80	0	0.00	67.70	0.1	1,620	0.01%
2021/10/06	2.1	68.71	0.1	67.50	67.20	2	1,657	0.12%
2021/10/05	3	67.53	0	0.00	69.10	3	1,661	0.18%
2021/10/04	2	67.50	0	0.00	67.20	2	1,644	0.12%
2021/09/29	0	0.00	1	71.30	71.10	-1	1,586	-0.06%
2021/09/27	1	72.60	0	0.00	71.40	1	1,519	0.07%
2021/09/24	1	72.50	1	72.20	72.80	0	1,489	0.00%
2021/09/23	0	0.00	1.3	72.89	72.90	-1.3	1,435	-0.09%
2021/09/22	4	70.58	4	70.93	70.10	0	1,308	0.00%
2021/09/17	2.5	71.50	3.4	71.76	72.80	-0.9	1,241	-0.07%
2021/09/16	1	70.80	0	0.00	70.80	1	1,079	0.09%
2021/09/15	1.2	67.68	0	0.00	67.50	1.2	1,055	0.11%
2021/09/14	1	68.80	0	0.00	68.70	1	1,048	0.10%
2021/09/13	0	0.00	5.6	68.91	68.70	-5.6	1,044	-0.53%
2021/09/10	1	68.20	0	0.00	68.50	1	1,038	0.10%
2021/09/09	0	68.50	0	0.00	68.00	0	1,039	0.00%
2021/09/08	4	68.18	0	0.00	67.60	4	1,034	0.39%
2021/09/06	3	70.00	20.1	69.68	70.00	-17.1	1,009	-1.69%
2021/09/03	0	0.00	4	73.35	72.30	-4	972	-0.41%
2021/09/02	24.1	72.51	3.1	71.78	73.90	21.1	928	2.27%
2021/09/01	1	71.50	1	71.10	71.30	0	821	0.00%
2021/08/30	1	70.90	1	71.70	70.90	0	796	0.00%
2021/08/27	5	71.26	8	71.36	70.20	-3	736	-0.41%
2021/08/26	13	69.39	31	70.18	70.90	-18	650	-2.77%
2021/08/19	1	63.70	0	0.00	63.40	1	476	0.21%
2021/08/18	3	64.27	2	64.30	64.40	1	474	0.21%
2021/08/17	3	64.87	0	0.00	63.80	3	473	0.63%
2021/08/11	3	65.50	0	0.00	65.60	3	469	0.64%
2021/08/06	0	0.00	7	68.20	67.70	-7	492	-1.42%
2021/08/05	0	0.00	13	68.70	68.60	-13	503	-2.58%
2021/08/03	0	0.00	6	67.80	68.60	-6	534	-1.12%
2021/08/02	20	67.66	0	0.00	68.50	20	537	3.72%
2021/07/28	6	65.50	0	0.00	65.30	6	536	1.12%
2021/07/20	1	69.30	0	0.00	69.20	1	550	0.18%
2021/07/15	0.1	70.30	0	0.00	70.40	0.1	607	0.02%
2021/07/14	0	0.00	1	72.00	70.80	-1	663	-0.15%
2021/07/13	1	71.00	0	0.00	71.50	1	726	0.14%
2021/07/12	0	0.00	3	69.00	69.30	-3	741	-0.40%
2021/07/09	1	67.10	1	67.20	67.10	0	737	0.00%
2021/07/08	3	67.10	0	0.00	67.50	3	752	0.40%
2021/07/06	1	67.90	0	0.00	67.60	1	800	0.13%
2021/06/24	0	0.00	2	67.50	67.80	-2	970	-0.21%
2021/06/18	20	66.90	0	0.00	67.10	20	977	2.05%
2021/06/17	0	0.00	0.1	66.53	66.40	-0.1	980	-0.01%
2021/06/10	0	0.00	4	65.60	65.60	-4	998	-0.40%
2021/05/14	2	61.80	0	0.00	61.50	2	1,279	0.16%
2021/05/13	5	61.30	0	0.00	61.90	5	1,277	0.39%
2021/05/12	0	0.00	3	64.43	61.90	-3	1,266	-0.24%
2021/05/07	5	68.60	0	0.00	68.80	5	1,244	0.40%
2021/05/05	5	68.50	5	67.80	68.50	0	1,245	0.00%
2021/05/04	1	70.30	1	69.00	69.40	0	1,245	0.00%
2021/05/03	1	70.80	0	0.00	70.80	1	1,231	0.08%
2021/04/29	1	73.90	0	0.00	72.50	1	1,224	0.08%
2021/04/27	2	74.10	0	0.00	74.10	2	1,232	0.16%
2021/04/22	30	76.20	3	76.30	74.90	27	1,289	2.09%
2021/04/21	0	0.00	0	78.50	78.30	0	1,282	0.00%
2021/04/20	2	79.90	2	78.45	77.40	0	1,378	0.00%
2021/04/19	2	79.20	3	77.53	78.50	-1	1,378	-0.07%
2021/04/16	2	74.90	0	0.00	75.20	2	1,368	0.15%
2021/04/15	0	0.00	1	73.60	73.70	-1	1,331	-0.08%
2021/04/14	1	70.20	0	0.00	71.50	1	1,326	0.08%
2021/04/13	1	73.30	0	0.00	72.60	1	1,332	0.08%
2021/04/12	2	74.20	0	0.00	74.00	2	1,322	0.15%
2021/04/08	0	0.00	1	73.60	74.80	-1	1,279	-0.08%
2021/04/07	1	72.30	0	0.00	71.50	1	1,240	0.08%
2021/04/06	0	0.00	1	72.30	71.70	-1	1,219	-0.08%
2021/04/01	0	0.00	1	73.00	72.10	-1	1,212	-0.08%
2021/03/31	0	0.00	1.1	71.62	71.60	-1.1	1,212	-0.09%
2021/03/23	5	69.00	0	0.00	69.00	5	1,519	0.33%
2021/03/22	1	69.20	0	0.00	69.00	1	1,565	0.06%
2021/03/16	5	70.10	0	0.00	70.30	5	1,650	0.30%
2021/03/15	1	69.60	0	0.00	70.00	1	1,669	0.06%
2021/03/12	0	0.00	1	69.90	69.80	-1	1,733	-0.06%
2021/03/10	0	0.00	1	70.60	70.70	-1	1,761	-0.06%
2021/03/09	1	71.10	3	71.80	71.30	-2	1,815	-0.11%
2021/03/08	3	71.70	5	72.24	71.90	-2	1,799	-0.11%
2021/03/05	1	72.10	1	70.70	71.80	0	1,775	0.00%
2021/03/04	2	71.00	3.4	71.58	71.40	-1.4	1,759	-0.08%
2021/03/03	1	70.20	1	71.40	69.80	0	1,697	0.00%
2021/03/02	1	68.50	1	68.30	67.90	0	1,651	0.00%
2021/02/25	0	0.00	0.2	69.39	69.40	-0.2	1,633	-0.01%
2021/02/24	2	69.40	2.1	69.67	68.80	-0.1	1,620	-0.01%
2021/02/22	0	0.00	2	68.60	68.60	-2	1,587	-0.13%
2021/02/17	1	66.70	1	66.20	66.20	0	1,571	0.00%
2021/02/04	1	64.10	0	64.40	64.30	1	1,562	0.06%
2021/01/27	2	68.20	4	67.65	67.30	-2	1,533	-0.13%
2021/01/21	1	66.70	0	0.00	66.70	1	1,503	0.07%
2021/01/20	0.8	66.77	2	68.70	66.30	-1.2	1,493	-0.08%
2021/01/19	2.3	69.25	1	70.00	68.40	1.3	1,473	0.09%
2021/01/18	1.2	68.52	3	70.73	69.00	-1.8	1,452	-0.12%
2021/01/15	2	71.15	2	72.35	71.10	0	1,429	0.00%
2021/01/14	0	0.00	21	71.92	72.40	-21	1,403	-1.50%
2021/01/13	23	71.64	5.4	71.61	71.60	17.6	1,372	1.28%
2021/01/12	3.3	69.24	4	69.45	68.60	-0.7	1,256	-0.06%
2021/01/11	1	68.60	4.2	68.27	69.70	-3.2	1,198	-0.27%
2021/01/07	1	65.80	0	0.00	65.40	1	1,110	0.09%
2021/01/06	6.1	66.58	1	67.00	65.40	5.1	1,099	0.46%
2021/01/05	1	66.20	0	66.40	66.50	1	1,074	0.09%
2020/12/31	2	66.15	11	66.15	66.40	-9	1,049	-0.86%
2020/12/29	1.2	65.80	0	0.00	65.10	1.2	1,029	0.12%
2020/12/28	2	65.65	0	0.00	65.20	2	1,019	0.20%
2020/12/24	1	66.10	0	0.00	66.00	1	973	0.10%
2020/12/23	6	66.88	2	66.55	66.40	4	938	0.43%
2020/12/22	11	67.59	2	66.00	65.90	9	895	1.00%
2020/12/21	4	67.80	6	67.13	66.50	-2	793	-0.25%
2020/12/18	10.2	66.77	5	66.50	66.80	5.2	737	0.70%
2020/12/17	1	65.40	0	0.00	64.90	1	660	0.15%
2020/12/15	0.1	63.90	0	0.00	63.90	0.1	588	0.02%
2020/12/08	1	65.40	0	0.00	65.00	1	451	0.22%
2020/12/07	0	0.00	1	63.90	64.70	-1	382	-0.26%
2020/12/04	0	0.00	1	64.30	63.80	-1	349	-0.29%
2020/12/03	1	64.60	0	0.00	63.60	1	328	0.30%
2020/12/01	0	0.00	5	61.30	62.60	-5	258	-1.94%
2020/11/30	7	63.27	4	61.23	61.70	3	250	1.20%
2020/11/27	1	60.20	0	0.00	60.30	1	236	0.42%
2020/11/26	0	0.00	5	60.30	60.40	-5	236	-2.12%
2020/11/23	8	60.91	0	0.00	60.90	8	237	3.37%
2020/11/17	0.2	60.10	0	0.00	60.00	0.2	242	0.08%
2020/11/13	0.1	59.10	0	0.00	59.50	0.1	254	0.04%
2020/09/24	0	0.00	1	60.50	59.80	-1	824	-0.12%
2020/09/07	0	0.00	1	63.00	62.60	-1	845	-0.12%
2020/08/20	0	0.00	3	60.30	60.80	-3	867	-0.35%
2020/08/06	0	0.00	2	64.20	64.20	-2	853	-0.23%
2020/07/28	3	66.27	0	0.00	64.30	3	853	0.35%
2020/07/27	0	0.00	1	66.40	66.00	-1	829	-0.12%
2020/07/23	2	66.80	0	0.00	66.50	2	797	0.25%
2020/07/21	0	0.00	2	66.10	65.80	-2	768	-0.26%
2020/07/20	2	65.00	0	0.00	64.90	2	756	0.26%
2020/07/17	0	0.00	0.2	65.80	65.70	-0.2	750	-0.03%
2020/07/15	1	67.80	6	66.97	66.00	-5	731	-0.68%
2020/07/14	3	68.17	2	69.90	67.80	1	719	0.14%
2020/07/13	5	68.78	2	69.40	70.30	3	680	0.44%
2020/07/10	5	66.04	9	64.97	65.80	-4	590	-0.68%
2020/07/09	5	63.40	0	0.00	63.00	5	514	0.97%
2020/07/08	3	63.27	0	0.00	63.30	3	511	0.59%
2020/07/07	1	63.10	0	0.00	63.10	1	514	0.19%
2020/07/03	1	66.00	2	66.35	66.20	-1	478	-0.21%
2020/07/01	0	0.00	1	61.90	62.00	-1	420	-0.24%
2020/06/23	0	0.00	4	62.08	62.00	-4	426	-0.94%
2020/06/18	0.2	60.60	0	0.00	60.50	0.2	430	0.05%
2020/06/16	0	0.00	2	60.10	60.70	-2	436	-0.46%
2020/06/15	0	0.00	0.5	60.00	59.80	-0.5	448	-0.11%
2020/06/05	1	60.90	0	0.00	61.80	1	485	0.21%
2020/05/18	0	0.00	1	60.20	60.40	-1	500	-0.20%
2020/05/14	2	59.90	1	60.30	60.10	1	495	0.20%
2020/05/11	0	0.00	1	60.40	61.00	-1	494	-0.20%
2020/05/05	2	59.50	1	59.40	59.20	1	483	0.21%
2020/05/04	1	58.10	1	58.00	58.70	0	476	0.00%
2020/04/21	1	56.10	1	56.00	55.70	0	480	0.00%
2020/04/20	1	57.10	2	57.15	57.40	-1	477	-0.21%
2020/04/17	3	57.27	2	57.10	57.40	1	474	0.21%
2020/04/14	0	0.00	2	55.30	55.80	-2	467	-0.43%
2020/04/10	1	54.80	0	0.00	55.40	1	467	0.21%
2020/04/09	1	53.70	1	53.60	54.30	0	468	0.00%
2020/04/08	0	0.00	1	53.00	53.90	-1	458	-0.22%
2020/03/31	2	51.30	0	0.00	51.20	2	457	0.44%
2020/03/30	1	50.50	0	0.00	51.10	1	463	0.22%
2020/03/26	1.1	50.12	0	0.00	51.20	1.1	461	0.24%
2020/03/24	1	50.00	1	50.20	50.20	0	495	0.00%
2020/03/23	0	0.00	2	49.00	48.70	-2	501	-0.40%
2020/03/20	4	51.00	6	50.42	50.60	-2	512	-0.39%
2020/03/19	1	49.05	0	0.00	47.00	1	511	0.20%
2020/03/17	1	50.10	1	50.00	51.00	0	560	0.00%
2020/03/16	1	50.80	1	52.70	50.80	0	555	0.00%
2020/03/13	1	50.60	0	0.00	52.80	1	547	0.18%
2020/03/12	1	55.00	0	0.00	54.90	1	541	0.18%
2020/03/11	0.1	58.00	0	0.00	57.20	0.1	531	0.02%
2020/02/12	2	64.20	0	0.00	64.30	2	594	0.34%
2020/02/05	2	63.80	0	0.00	63.70	2	642	0.31%
2020/01/13	0	0.00	2	66.90	66.90	-2	809	-0.25%
2020/01/08	2	66.10	4	65.60	65.50	-2	938	-0.21%
2020/01/03	0	0.00	2	67.40	67.40	-2	956	-0.21%
2020/01/02	2	69.00	0	0.00	68.30	2	962	0.21%
2019/12/31	0	0.00	1	68.60	68.90	-1	960	-0.10%
2019/12/30	1	68.70	0	0.00	68.60	1	964	0.10%
2019/12/27	2	68.75	0	0.00	68.80	2	963	0.21%
2019/12/25	2	69.50	0	0.00	69.30	2	962	0.21%
2019/12/23	0	0.00	0.1	69.10	69.10	-0.1	950	-0.01%
2019/12/20	2	70.00	0	0.00	69.60	2	948	0.21%
2019/12/19	1	72.10	30	71.21	70.80	-29	943	-3.07%
2019/12/13	2	69.45	3	70.50	68.90	-1	906	-0.11%
2019/12/12	3	70.07	2	70.55	70.30	1	888	0.11%
2019/12/11	0	0.00	4	68.15	68.00	-4	842	-0.47%
2019/12/10	0	0.00	1	68.30	68.20	-1	841	-0.12%
2019/12/09	0	0.00	3	68.47	68.10	-3	838	-0.36%
2019/12/05	2	69.00	1	69.20	69.20	1	827	0.12%
2019/12/03	1	68.00	1	68.50	68.70	0	809	0.00%
2019/11/27	7	67.96	0	0.00	67.60	7	817	0.86%
2019/11/22	1	66.50	0	0.00	66.40	1	815	0.12%
2019/11/18	2	67.40	0	0.00	67.30	2	846	0.24%
2019/11/12	0	0.00	1	68.30	69.30	-1	870	-0.11%
2019/11/05	0	0.00	2	72.40	71.60	-2	814	-0.25%
2019/11/04	0	0.00	2	71.30	72.00	-2	802	-0.25%
2019/11/01	32	69.71	1	70.40	71.10	31	777	3.99%
2019/10/24	0	0.00	1	71.90	72.20	-1	680	-0.15%
2019/10/08	1	63.00	0	0.00	63.50	1	401	0.25%
2019/09/26	0	0.00	1	61.50	61.40	-1	361	-0.28%
2019/09/19	11	61.50	11	61.30	60.90	0	351	0.00%
2019/09/18	1	60.00	0	0.00	60.00	1	337	0.30%
2019/09/12	0.1	59.90	0	0.00	59.90	0.1	339	0.02%
2019/08/07	0	0.00	1	57.90	57.40	-1	182	-0.55%
2019/07/30	0	0.00	5	61.00	59.80	-5	204	-2.44%
2019/07/29	0	0.00	2	60.15	60.50	-2	202	-0.99%
2019/07/26	0	0.00	2	59.10	59.20	-2	196	-1.02%
2019/07/25	0	0.00	4	59.08	59.20	-4	197	-2.03%
2019/07/19	3	58.90	2	58.60	58.60	1	230	0.43%
2019/07/16	0	0.00	1	59.00	58.90	-1	242	-0.41%
2019/07/03	1	58.40	1	58.30	58.30	0	251	0.00%
2019/06/19	2	59.70	0	0.00	59.90	2	247	0.81%
2019/06/17	1	59.50	0	0.00	59.60	1	248	0.40%
2019/05/31	0	0.00	1	59.70	59.70	-1	308	-0.32%
2019/05/20	1	57.50	0	0.00	58.20	1	360	0.28%
2019/05/16	1	59.40	0	0.00	59.00	1	380	0.26%
2019/04/30	0	0.00	1	61.60	61.70	-1	389	-0.26%
2019/04/25	1	63.40	5	63.34	63.80	-4	375	-1.06%
2019/04/24	5	62.38	1	62.00	62.50	4	354	1.13%
2019/04/11	0	0.00	1	60.80	60.50	-1	344	-0.29%
2019/04/03	3	62.10	0	0.00	62.10	3	339	0.88%
2019/04/02	0	0.00	1	62.20	62.10	-1	338	-0.30%
2019/03/22	2	61.40	0	0.00	61.20	2	379	0.53%
2019/03/14	3	61.30	0	0.00	61.30	3	372	0.81%
2019/03/13	1	60.50	0	0.00	62.30	1	364	0.27%
2019/03/07	0	0.00	1	60.00	59.70	-1	373	-0.27%
2019/02/20	0	0.00	1	59.40	59.60	-1	350	-0.28%
2019/02/14	1	58.60	0	0.00	58.40	1	325	0.31%
2019/02/13	0	0.00	3	57.40	58.00	-3	318	-0.94%
2019/01/25	0	0.00	0.1	58.70	58.20	-0.1	303	-0.03%
2018/12/28	0	0.00	1	58.10	58.00	-1	374	-0.27%
2018/12/19	0	0.00	1	61.20	60.70	-1	367	-0.27%
2018/12/18	0	0.00	2	59.40	60.00	-2	356	-0.56%
2018/12/06	1	55.90	0	0.00	55.00	1	323	0.31%
2018/12/05	2	56.80	0	0.00	57.10	2	317	0.63%
2018/12/04	1	58.40	0	0.00	56.80	1	319	0.31%
2018/10/26	0	0.00	6	50.00	50.40	-6	273	-2.19%
2018/10/05	0.1	64.50	0	0.00	64.30	0.1	356	0.02%
2018/10/04	0	65.00	0	0.00	64.80	0	361	0.01%
2018/09/14	1	65.10	0	0.00	65.20	1	470	0.21%
2018/09/12	0.1	63.50	0	0.00	63.40	0.1	471	0.02%
2018/09/05	0.9	66.70	0	0.00	66.20	0.9	483	0.18%
2018/08/30	1	66.90	0	0.00	65.80	1	497	0.20%
2018/08/29	0	0.00	1	66.40	66.30	-1	502	-0.20%
2018/08/27	1	65.10	0	0.00	65.40	1	504	0.20%
2018/08/13	0	0.00	4	66.30	66.00	-4	525	-0.76%
2018/08/07	5	69.20	0	0.00	69.00	5	536	0.93%
2018/08/02	0	68.90	0	0.00	68.90	0	542	0.00%
2018/07/27	1	68.20	0	0.00	69.10	1	554	0.18%
2018/07/24	0	0.00	1	69.70	69.70	-1	576	-0.17%
2018/07/23	0	0.00	1	69.30	69.10	-1	574	-0.17%
2018/07/20	10	68.94	7	68.86	68.20	3	557	0.54%
2018/07/12	0	0.00	1	63.30	63.40	-1	557	-0.18%
2018/07/09	1	62.70	0	0.00	62.00	1	653	0.15%
2018/07/05	0	0.00	2	65.10	63.70	-2	656	-0.30%
2018/07/03	1	67.70	0.2	67.70	67.60	0.8	646	0.12%
2018/06/29	2	70.20	0	0.00	70.60	2	650	0.31%
2018/06/22	0.2	74.10	0	0.00	74.50	0.2	636	0.03%
2018/06/15	0	0.00	25	74.23	74.20	-25	654	-3.82%
2018/06/08	1	75.40	0	0.00	75.60	1	668	0.15%
2018/05/31	0	0.00	1	76.00	75.10	-1	663	-0.15%
2018/05/24	0	74.70	0	0.00	75.30	0	694	0.00%
2018/05/17	1	74.80	0	0.00	74.50	1	718	0.14%
2018/05/16	1	76.20	0	0.00	75.10	1	717	0.14%
2018/05/10	1	75.30	0	0.00	75.20	1	759	0.13%
2018/05/09	1	74.50	0	0.00	74.90	1	763	0.13%
2018/05/08	3	75.10	0	0.00	75.30	3	763	0.39%
2018/04/27	2	76.50	0	0.00	77.00	2	731	0.27%
2018/04/26	1	77.60	0	0.00	77.30	1	734	0.14%
2018/04/24	0	0.00	1	78.20	78.30	-1	736	-0.14%
2018/04/23	1	78.80	0	0.00	78.50	1	734	0.14%
2018/04/16	0	0.00	4	83.90	83.00	-4	698	-0.57%
2018/04/13	1	82.30	1	83.00	83.10	0	675	0.00%
2018/04/12	0.1	80.00	1	79.00	79.80	-0.9	607	-0.15%
2018/04/09	0	0.00	1	78.80	78.50	-1	613	-0.16%
2018/04/02	1	77.70	0	0.00	77.50	1	612	0.16%
2018/03/28	14	76.13	0	0.00	75.50	14	639	2.19%
2018/03/27	10	76.90	0	0.00	76.80	10	666	1.50%
2018/03/22	1	78.00	0	0.00	77.50	1	755	0.13%
2018/03/16	0	0.00	0.2	82.90	80.60	-0.2	759	-0.03%
2018/03/15	1	80.70	1	80.40	80.50	0	762	0.00%
2018/03/13	0	0.00	1	79.70	79.50	-1	793	-0.13%
2018/03/06	1	79.00	0	0.00	79.00	1	962	0.10%
2018/03/02	0	80.00	0	0.00	79.10	0	1,106	0.00%
2018/03/01	1	79.50	0	0.00	80.10	1	1,121	0.09%
2018/02/26	3	82.03	0	0.00	81.30	3	1,179	0.25%
2018/01/31	0	0.00	0.1	81.20	81.20	-0.1	1,440	0.00%
2018/01/30	0	0.00	5	82.50	81.60	-5	1,449	-0.35%
2018/01/16	5	84.30	0	0.00	84.20	5	1,442	0.35%
2018/01/05	0	0.00	2	84.80	84.70	-2	1,457	-0.14%
2018/01/02	1	85.60	0	0.00	85.30	1	1,487	0.07%