聚鼎 (6224)-台新券商分點個股進出

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

聚鼎

(6224)

可現股當沖

股價
62.9
漲跌
--
漲幅
0.00%
成交量
272張
產業
上市電子零組件類股
402人加入追蹤

立即追蹤
本地時間:13:30(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

聚鼎 (6224)籌碼相關－台新券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

台新券商分點個股進出
台新券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	1	62.90	3	62.37	62.90	-2	1,097	-0.18%
2024/11/15	32	62.38	0	0.00	61.90	32	1,120	2.86%
2024/11/14	24	61.79	0	0.00	62.00	24	1,140	2.10%
2024/11/13	1	61.90	0	0.00	61.30	1	1,179	0.08%
2024/11/12	5	62.00	0	0.00	60.70	5	1,281	0.39%
2024/11/11	31	63.89	51	63.33	62.80	-20	1,304	-1.53%
2024/11/08	1	69.00	16	69.56	68.50	-15	1,280	-1.17%
2024/11/07	1	71.50	1	72.00	70.70	0	1,278	0.00%
2024/11/05	1	71.60	1	71.60	71.60	0	1,279	0.00%
2024/11/04	3	71.40	0.3	71.00	71.40	2.7	1,284	0.21%
2024/11/01	0	0.00	2	68.80	68.80	-2	1,289	-0.16%
2024/10/30	4.3	72.40	18.3	71.16	70.00	-14	1,283	-1.09%
2024/10/29	4	75.33	2	75.90	75.90	2	1,263	0.16%
2024/10/28	4	76.55	2	76.40	77.80	2	1,252	0.16%
2024/10/25	2	76.10	1	74.50	76.90	1	1,245	0.08%
2024/10/24	1	75.50	1	77.30	75.10	0	1,240	0.00%
2024/10/23	3.1	77.21	9	76.31	77.30	-5.9	1,225	-0.48%
2024/10/22	8	75.34	1	75.00	75.50	7	1,215	0.58%
2024/10/21	4	73.80	6	74.30	74.40	-2	1,212	-0.17%
2024/10/18	29	74.65	37.3	74.12	73.80	-8.3	1,202	-0.69%
2024/10/17	10	76.50	4	75.88	75.40	6	1,197	0.50%
2024/10/16	17	78.64	8	78.84	77.90	9	1,191	0.76%
2024/10/15	39	79.12	64	79.93	76.20	-25	1,162	-2.15%
2024/10/14	90	80.21	51	79.88	80.60	39	1,118	3.49%
2024/10/11	47	74.28	7	75.90	75.90	40	989	4.04%
2024/10/09	6	70.18	0	0.00	69.00	6	949	0.63%
2024/10/08	2	66.90	2	67.60	67.80	0	937	0.00%
2024/10/07	0	0.00	2	67.80	68.20	-2	937	-0.21%
2024/10/04	1	67.20	0	0.00	66.50	1	935	0.11%
2024/10/01	16	68.14	11	68.50	69.20	5	925	0.54%
2024/09/30	0	0.00	13	70.81	70.20	-13	911	-1.43%
2024/09/27	41	73.52	9.1	72.00	71.20	31.9	900	3.54%
2024/09/26	1.2	70.59	11	70.43	71.80	-9.8	869	-1.13%
2024/09/25	8.1	68.70	12	68.97	69.20	-3.9	849	-0.46%
2024/09/24	22.2	70.66	31	69.95	68.70	-8.8	836	-1.05%
2024/09/23	35.1	71.84	47.2	70.94	72.80	-12.1	788	-1.54%
2024/09/20	22	67.49	31	66.43	66.70	-9	736	-1.22%
2024/09/19	0	0.00	26.3	66.36	66.50	-26.3	727	-3.61%
2024/09/18	0	0.00	6	66.02	65.00	-6	722	-0.83%
2024/09/16	1	65.40	5	66.20	65.10	-4	717	-0.56%
2024/09/12	0	0.00	8	62.46	62.10	-8	700	-1.14%
2024/09/11	3	61.43	10	61.85	61.60	-7	693	-1.01%
2024/09/10	6	58.78	0	0.00	57.80	6	677	0.89%
2024/09/09	1	59.30	0	0.00	59.80	1	673	0.15%
2024/09/06	3	58.40	0	0.00	58.00	3	670	0.45%
2024/09/05	3	58.50	0	0.00	57.30	3	669	0.45%
2024/09/04	2	59.10	0	0.00	58.50	2	662	0.30%
2024/09/02	1	63.60	0	0.00	61.60	1	646	0.15%
2024/08/30	0	0.00	19	65.21	62.80	-19	638	-2.97%
2024/08/29	1	66.00	16	65.71	64.50	-15	629	-2.39%
2024/08/28	13	68.27	3	68.03	66.50	10	618	1.62%
2024/08/27	0	0.00	4.1	66.15	65.90	-4.1	603	-0.68%
2024/08/26	4	67.53	3	67.27	68.00	1	588	0.17%
2024/08/23	5	67.02	5.1	66.15	66.20	-0.1	574	-0.01%
2024/08/22	25.1	66.79	2.2	67.55	67.30	22.9	547	4.18%
2024/08/21	0	0.00	4.1	62.53	61.90	-4.1	505	-0.81%
2024/08/20	1.1	63.29	10.1	63.00	62.70	-9.1	497	-1.83%
2024/08/19	12	64.76	1	65.00	64.50	11	488	2.25%
2024/08/16	5	64.46	5.4	64.34	63.50	-0.4	471	-0.08%
2024/08/15	7	63.11	17	62.89	63.00	-10	448	-2.23%
2024/08/14	65.5	65.87	48.3	65.10	63.40	17.2	404	4.24%
2024/08/13	2	60.25	7.5	61.89	62.50	-5.5	299	-1.85%
2024/08/12	1	56.80	2	56.75	56.90	-1	264	-0.38%
2024/08/09	0	0.00	1	56.70	56.10	-1	263	-0.38%
2024/08/06	0	0.00	7	47.88	48.80	-7	252	-2.77%
2024/08/05	1	52.00	0	0.00	49.60	1	242	0.41%
2024/08/02	1	54.80	0	0.00	54.30	1	235	0.43%
2024/08/01	5	56.80	0	0.00	56.70	5	231	2.16%
2024/07/31	0	56.10	0	0.00	55.80	0	230	0.00%
2024/07/30	0	0.00	7	55.21	56.20	-7	231	-3.02%
2024/07/26	1	56.50	0	0.00	57.00	1	225	0.44%
2024/07/23	13	56.91	1	56.80	56.50	12	223	5.36%
2024/07/22	14	56.64	0	0.00	56.50	14	221	6.33%
2024/07/19	32	58.62	8	58.01	57.90	24	215	11.15%
2024/07/18	57.1	59.85	0	0.00	59.80	57.1	206	27.67%
2024/07/17	2	60.10	0	0.00	59.90	2	196	1.03%
2024/07/16	4	58.93	1.3	59.25	58.80	2.7	182	1.48%
2024/07/15	5	58.38	7	58.66	57.90	-2	174	-1.14%
2024/07/12	1	56.60	3	56.33	56.90	-2	160	-1.25%
2024/07/11	0	0.00	5	54.82	54.50	-5	145	-3.45%
2024/07/03	1	53.70	0	0.00	54.00	1	139	0.71%
2024/07/02	0	0.00	0.2	52.80	52.80	-0.2	138	-0.18%
2024/07/01	1	52.80	0	0.00	52.80	1	138	0.72%
2024/06/25	3	52.67	0	0.00	52.70	3	137	2.19%
2024/06/24	2	53.00	0	0.00	52.80	2	136	1.46%
2024/06/06	0	0.00	0.8	53.90	54.10	-0.8	141	-0.56%
2024/06/05	0	0.00	4	54.30	54.20	-4	143	-2.80%
2024/06/04	0	0.00	2	55.10	54.60	-2	149	-1.34%
2024/05/31	3	55.87	0	0.00	55.40	3	156	1.92%
2024/05/28	0	0.00	0	53.60	54.40	0	160	-0.03%
2024/05/24	0	0.00	0	53.30	53.20	0	163	0.00%
2024/05/23	0.2	54.00	0	54.00	53.20	0.2	165	0.09%
2024/05/21	1	54.30	0.1	54.40	54.30	0.9	165	0.53%
2024/05/10	1	54.80	1	53.70	53.80	0	174	0.00%
2024/05/08	0.2	56.00	0	0.00	55.50	0.2	174	0.10%
2024/04/29	0	0.00	0.1	52.60	52.80	-0.1	166	-0.06%
2024/04/24	0	0.00	1	51.60	52.30	-1	167	-0.60%
2024/04/19	1	51.40	1	51.30	51.20	0	165	0.00%
2024/04/18	0	0.00	0.1	53.83	53.30	-0.1	158	-0.05%
2024/04/16	0	0.00	1	52.90	52.60	-1	156	-0.64%
2024/04/15	2	54.90	0	0.00	54.40	2	151	1.32%
2024/04/12	0	0.00	2	55.50	55.80	-2	148	-1.34%
2024/04/10	1	57.20	0.3	57.80	57.80	0.7	146	0.48%
2024/04/09	0	57.25	8	56.70	57.10	-8	146	-5.45%
2024/04/08	0	57.20	0	0.00	56.90	0	146	0.00%
2024/04/03	0	57.50	0	0.00	56.90	0	146	0.00%
2024/04/02	0	57.30	0	0.00	56.80	0	147	0.00%
2024/04/01	2	56.90	1	56.90	57.20	1	149	0.67%
2024/03/29	0.3	56.21	0	0.00	56.40	0.3	151	0.21%
2024/03/28	0	56.00	0	0.00	55.70	0	156	0.00%
2024/03/27	0	56.00	0	0.00	55.60	0	157	0.00%
2024/03/26	0	55.62	0	0.00	55.50	0	157	0.00%
2024/03/25	0	56.45	0	0.00	55.80	0	155	0.00%
2024/03/22	1	54.90	0	0.00	55.30	1	154	0.65%
2024/03/21	0	55.40	0	0.00	55.30	0	153	0.00%
2024/03/20	0	56.10	1.3	55.92	55.20	-1.3	155	-0.82%
2024/03/19	0	56.26	1	56.10	56.10	-1	153	-0.65%
2024/03/18	0	56.20	0	0.00	56.10	0	152	0.00%
2024/03/15	0	0.00	1	55.70	55.60	-1	152	-0.66%
2024/03/14	0	55.93	0	0.00	55.60	0	150	0.00%
2024/03/13	0	57.80	0	0.00	56.00	0	149	0.00%
2024/03/12	2	58.50	0	0.00	58.10	2	145	1.38%
2024/03/11	0	58.38	0	0.00	57.70	0	142	0.00%
2024/03/07	2	60.95	0	0.00	60.10	2	135	1.48%
2024/03/06	2	60.53	0	0.00	60.00	2	132	1.53%
2024/03/05	0	0.00	0.1	59.80	59.00	-0.1	129	-0.08%
2024/03/04	1.1	60.50	1	60.30	60.20	0.1	127	0.07%
2024/03/01	0	0.00	1	60.80	60.90	-1	122	-0.81%
2024/02/26	1	57.50	6	57.63	57.80	-5	115	-4.34%
2024/02/23	0	57.10	0	0.00	57.00	0	115	0.00%
2024/02/21	1	57.80	0	0.00	57.60	1	116	0.86%
2024/02/20	1	58.20	1	58.20	57.30	0	115	0.00%
2024/02/19	8.5	57.57	5	58.04	57.80	3.5	114	3.02%
2024/02/16	0	55.70	1.2	55.41	56.20	-1.1	112	-1.01%
2024/02/15	3.5	55.15	0.3	55.00	55.00	3.3	109	2.97%
2024/02/05	1.1	52.65	1	52.80	52.70	0.1	105	0.09%
2024/01/30	1	53.30	0	0.00	53.00	1	115	0.87%
2024/01/29	0	0.00	0.1	53.40	53.30	-0.1	114	-0.04%
2024/01/26	0	0.00	0.1	53.60	53.20	-0.1	114	-0.06%
2024/01/25	1.3	53.35	0	0.00	53.20	1.3	115	1.13%
2024/01/24	0	0.00	0	54.20	53.50	0	114	0.00%
2024/01/23	1.4	53.76	0	0.00	53.30	1.4	114	1.18%
2024/01/22	0	0.00	1	53.60	53.70	-1	114	-0.88%
2024/01/18	0	53.40	0	0.00	53.50	0	113	0.01%
2024/01/17	1.1	53.73	0	0.00	53.50	1.1	113	0.97%
2024/01/11	0	0.00	5	55.14	55.30	-5	109	-4.58%
2024/01/10	0	0.00	3	55.40	55.60	-3	113	-2.65%
2023/12/27	1	57.70	1.3	57.74	57.40	-0.3	108	-0.24%
2023/12/26	0	0.00	2	57.50	58.40	-2	106	-1.87%
2023/12/25	11	57.19	5.4	57.13	58.10	5.6	103	5.41%
2023/12/22	1.2	55.00	0	0.00	55.20	1.2	97	1.23%
2023/12/21	1	55.70	0	0.00	55.40	1	96	1.03%
2023/12/20	2	56.00	0	0.00	56.00	2	96	2.08%
2023/12/19	4	55.95	0	0.00	56.10	4	97	4.10%
2023/12/18	3	56.93	2	57.50	56.90	1	98	1.01%
2023/12/15	1	57.20	47	56.33	57.80	-46	98	-46.53%
2023/12/14	1	57.10	0	0.00	56.40	1	97	1.03%
2023/12/13	2.1	56.56	0	0.00	56.30	2.1	97	2.16%
2023/12/12	2	56.35	0	0.00	56.30	2	97	2.05%
2023/12/08	2	57.40	4	57.50	57.30	-2	96	-2.07%
2023/12/07	4	57.45	1	57.50	57.60	3	96	3.12%
2023/12/04	2	59.90	1	58.50	58.70	1	96	1.04%
2023/12/01	3	59.47	11	58.95	59.40	-8	96	-8.32%
2023/11/30	0	0.00	0.4	59.80	59.60	-0.4	95	-0.42%
2023/11/29	0	59.20	0	0.00	59.00	0	94	0.03%
2023/11/27	1	59.10	0	0.00	58.00	1	94	1.08%
2023/11/24	0	0.00	1	58.30	58.70	-1	94	-1.09%
2023/11/22	3	58.37	0	0.00	57.90	3	91	3.28%
2023/11/17	0	0.00	1	57.10	56.70	-1	87	-1.14%
2023/11/16	2	56.60	0	0.00	56.50	2	87	2.31%
2023/11/15	2	56.35	2	57.30	56.60	0	87	0.00%
2023/11/14	0	0.00	1	57.00	56.60	-1	86	-1.15%
2023/11/10	1.1	57.12	4	57.13	57.20	-3	86	-3.43%
2023/11/09	6	56.70	3	56.47	56.00	3	85	3.52%
2023/11/08	2	56.70	2	57.10	56.10	0	86	0.00%
2023/11/07	4.4	55.56	2	55.05	55.90	2.4	83	2.87%
2023/11/06	0	0.00	1	52.90	52.80	-1	79	-1.26%
2023/11/03	0	0.00	1	52.50	52.40	-1	80	-1.25%
2023/11/01	1	51.30	0	0.00	51.20	1	82	1.21%
2023/10/25	0	0.00	1	52.80	52.80	-1	87	-1.15%
2023/10/23	0	52.10	0	0.00	51.70	0	87	0.00%
2023/10/20	0.1	52.00	0	0.00	51.70	0.1	88	0.06%
2023/10/19	1	51.50	0	0.00	51.60	1	91	1.10%
2023/10/18	1.2	52.03	4	51.81	52.00	-2.9	91	-3.11%
2023/10/17	1	54.10	0.1	54.50	53.40	0.9	87	0.99%
2023/10/13	0	0.00	0	55.10	54.60	0	90	-0.05%
2023/10/05	1	54.90	12	54.70	54.60	-11	94	-11.69%
2023/10/04	1	55.00	1	54.60	54.60	0	95	0.00%
2023/10/03	1	54.70	0	0.00	54.70	1	97	1.03%
2023/10/02	0	54.90	0	0.00	54.60	0	100	0.00%
2023/09/28	1	54.20	0	0.00	54.20	1	101	0.99%
2023/09/27	3	54.53	0	0.00	54.20	3	102	2.94%
2023/09/25	0	0.00	1	55.40	55.50	-1	105	-0.95%
2023/09/21	2	55.25	0	0.00	54.80	2	103	1.93%
2023/09/20	2	56.15	0	0.00	56.10	2	101	1.97%
2023/09/19	1	56.70	6	56.83	56.60	-5	102	-4.88%
2023/09/18	0.1	56.80	0	0.00	56.30	0.1	103	0.10%
2023/09/15	0	0.00	1	56.80	56.30	-1	104	-0.95%
2023/09/14	0	0.00	1	56.80	56.70	-1	105	-0.95%
2023/09/13	1	55.90	0	0.00	56.20	1	109	0.91%
2023/09/12	0	55.60	0	0.00	55.70	0	109	0.00%
2023/09/11	1	56.00	0	0.00	55.50	1	110	0.91%
2023/09/08	1	57.00	0	0.00	56.70	1	109	0.91%
2023/09/07	0	0.00	1	57.90	57.40	-1	110	-0.91%
2023/09/06	1	57.00	1	57.50	57.60	0	111	0.00%
2023/09/04	1	57.40	0	0.00	57.40	1	112	0.89%
2023/09/01	1	57.51	0	0.00	57.70	1	113	0.92%
2023/08/30	1	55.10	1	55.10	55.30	0	111	0.00%
2023/08/28	0	56.30	0	0.00	55.60	0	110	0.00%
2023/08/16	0	0.00	3	54.87	55.00	-3	119	-2.51%
2023/08/11	0	0.00	9	56.30	56.20	-9	118	-7.59%
2023/08/10	11	56.02	0	0.00	56.00	11	117	9.34%
2023/08/09	1.2	56.13	0	0.00	56.30	1.2	118	1.01%
2023/08/08	0.1	56.80	0	0.00	56.30	0.1	118	0.04%
2023/08/07	3	56.70	0	0.00	56.80	3	120	2.48%
2023/08/04	1.1	57.49	0	0.00	57.40	1.1	120	0.90%
2023/08/02	2.3	57.84	0	0.00	57.70	2.3	127	1.80%
2023/07/28	0.1	59.20	0	0.00	58.70	0.1	126	0.08%
2023/07/27	2	59.20	0	0.00	59.20	2	127	1.57%
2023/07/26	0	0.00	2	59.20	59.10	-2	129	-1.55%
2023/07/25	0	0.00	3	58.53	58.60	-3	129	-2.32%
2023/07/24	3	58.07	0	0.00	57.70	3	128	2.33%
2023/07/20	1	59.90	0	0.00	59.90	1	131	0.76%
2023/07/19	3.1	59.42	0	0.00	59.10	3.1	131	2.35%
2023/07/18	0	0.00	0	60.30	59.70	0	134	-0.01%
2023/07/17	1	59.50	3	59.80	59.80	-2	134	-1.49%
2023/07/14	0	0.00	2	59.90	59.70	-2	136	-1.47%
2023/07/13	0	0.00	10	59.59	59.70	-10	138	-7.24%
2023/07/12	0	0.00	8	59.95	59.70	-8	141	-5.65%
2023/07/11	3.1	60.01	0	0.00	60.00	3.1	143	2.16%
2023/07/10	1	59.60	5	59.52	59.40	-4	152	-2.62%
2023/07/06	0	0.00	1	61.20	60.60	-1	153	-0.65%
2023/07/05	3	61.40	5	61.40	61.20	-2	153	-1.31%
2023/07/04	4	61.28	5	61.30	61.30	-1	153	-0.65%
2023/06/30	0	0.00	1	62.00	62.00	-1	154	-0.65%
2023/06/28	0	61.90	0	0.00	62.30	0	160	0.00%
2023/06/27	1	61.70	3	61.70	62.00	-2	162	-1.23%
2023/06/20	3	64.40	1	64.70	64.50	2	162	1.23%
2023/06/19	40	66.21	0	0.00	65.80	40	170	23.51%
2023/06/15	0	0.00	3	63.73	63.90	-3	170	-1.76%
2023/06/14	0	0.00	2	63.90	63.70	-2	174	-1.15%
2023/06/12	0	0.00	1	62.30	62.70	-1	175	-0.57%
2023/06/08	0	0.00	3	63.80	63.60	-3	176	-1.70%
2023/06/05	1	63.80	0	0.00	63.90	1	191	0.52%
2023/06/01	0	0.00	0	63.60	63.50	0	194	0.00%
2023/05/31	0.2	64.40	1	63.00	63.50	-0.9	196	-0.43%
2023/05/30	1.1	62.93	0.2	63.10	62.80	0.9	194	0.44%
2023/05/29	0	0.00	0.2	63.00	63.00	-0.2	196	-0.10%
2023/05/26	0	0.00	1	63.30	63.30	-1	197	-0.51%
2023/05/24	0	0.00	8	63.69	63.90	-8	202	-3.96%
2023/05/23	0	0.00	3	63.07	62.90	-3	205	-1.46%
2023/05/22	0	0.00	1	62.60	62.00	-1	211	-0.47%
2023/05/19	1	61.80	2	61.60	61.70	-1	242	-0.41%
2023/05/18	7	61.27	0	0.00	61.10	7	251	2.78%
2023/05/16	0	0.00	3	59.57	59.50	-3	251	-1.19%
2023/05/15	1	59.30	0	0.00	58.80	1	252	0.40%
2023/05/11	2.2	59.62	4	58.65	58.70	-1.9	253	-0.73%
2023/05/10	0.1	61.00	0	0.00	60.80	0.1	249	0.04%
2023/05/09	0.1	60.64	1	60.00	60.30	-0.9	249	-0.36%
2023/05/08	1.1	62.06	0	0.00	61.80	1.1	242	0.47%
2023/05/05	1.1	62.19	0	0.00	62.40	1.1	244	0.44%
2023/05/04	4.1	61.55	0	0.00	61.60	4.1	248	1.64%
2023/05/03	1.1	61.61	0	0.00	61.30	1.1	250	0.43%
2023/05/02	3.1	61.90	1	61.00	61.80	2.1	251	0.82%
2023/04/28	0.1	62.95	0	0.00	62.70	0.1	251	0.06%
2023/04/27	1.1	61.85	2	62.00	61.90	-0.9	250	-0.37%
2023/04/26	0.1	61.00	2	61.70	61.50	-1.9	251	-0.77%
2023/04/25	3.3	61.76	1	61.50	61.50	2.3	250	0.92%
2023/04/24	0.1	64.25	1	64.10	64.00	-0.9	246	-0.35%
2023/04/21	4.5	64.75	2	63.90	63.80	2.5	245	1.01%
2023/04/19	1	67.70	6	67.88	67.50	-5	245	-2.03%
2023/04/18	2	68.45	1	69.40	68.30	1	243	0.41%
2023/04/17	7	69.40	4	69.23	69.30	3	243	1.23%
2023/04/14	1	68.60	1	68.90	68.70	0	238	0.00%
2023/04/13	10	68.65	1	69.30	68.20	9	236	3.81%
2023/04/12	1.1	68.22	1	68.10	68.10	0.1	226	0.03%
2023/04/10	0	67.10	2	66.25	65.80	-2	223	-0.90%
2023/04/07	1.1	65.69	0	0.00	66.30	1.1	223	0.49%
2023/04/06	1	65.50	0	0.00	65.80	1	222	0.45%
2023/03/30	1	67.80	0	0.00	67.80	1	222	0.45%
2023/03/29	2	67.70	1	68.40	68.10	1	222	0.45%
2023/03/27	0	0.00	3	67.33	67.20	-3	226	-1.33%
2023/03/24	8	67.75	4	67.38	67.50	4	234	1.71%
2023/03/22	0	0.00	10	68.30	67.70	-10	276	-3.62%
2023/03/20	0	0.00	1	62.90	64.00	-1	265	-0.38%
2023/03/17	4	64.60	8	64.56	64.30	-4	262	-1.52%
2023/03/16	2	65.50	5	65.46	65.30	-3	258	-1.16%
2023/03/15	1	67.30	10	67.19	66.60	-9	256	-3.51%
2023/03/14	2	66.20	2	66.60	66.20	0	256	0.00%
2023/03/13	1.2	66.95	1	66.60	66.80	0.2	255	0.08%
2023/03/10	4	67.35	0	0.00	67.40	4	253	1.58%
2023/03/09	7	68.84	0	0.00	68.80	7	251	2.78%
2023/03/08	4	69.75	1	69.50	69.50	3	249	1.20%
2023/03/07	1	67.30	1	67.60	67.60	0	240	0.00%
2023/03/06	1	67.80	0.1	68.10	67.70	1	239	0.40%
2023/03/03	1	66.40	0	0.00	66.30	1	237	0.42%
2023/03/02	1	65.70	1	66.10	66.70	0	235	0.00%
2023/03/01	3	65.07	0.1	65.30	65.60	2.9	235	1.25%
2023/02/24	1	65.60	6	66.30	65.70	-5	234	-2.14%
2023/02/23	0	66.60	3	66.67	66.70	-3	232	-1.29%
2023/02/22	2.1	66.06	2	66.10	66.00	0.1	231	0.02%
2023/02/21	3	67.40	0	0.00	67.40	3	229	1.31%
2023/02/20	0	0.00	2	68.60	68.00	-2	225	-0.90%
2023/02/17	13	67.51	31	66.11	68.60	-18	218	-8.23%
2023/02/16	16	64.24	1.8	62.98	66.00	14.2	189	7.50%
2023/02/15	11.1	62.32	0	62.40	62.90	11.1	182	6.10%
2023/02/14	1	62.00	0	62.30	62.30	1	181	0.55%
2023/02/13	0	0.00	0.1	63.60	62.30	-0.1	182	-0.06%
2023/02/10	0	0.00	0	64.00	63.80	0	182	0.00%
2023/02/09	0	63.10	0	0.00	63.60	0	180	0.00%
2023/02/08	0	64.30	2	63.60	63.70	-2	180	-1.11%
2023/02/07	1	63.50	3	63.83	63.60	-2	180	-1.11%
2023/02/03	3.1	63.63	1	64.50	63.80	2.1	180	1.15%
2023/02/02	9	63.61	7	64.10	64.20	2	178	1.12%
2023/02/01	3.1	62.57	3	62.60	62.80	0.1	173	0.06%
2023/01/31	0	0.00	0	62.40	62.30	0	171	-0.01%
2023/01/30	2	60.70	2	60.30	60.70	0	169	0.00%
2023/01/16	1	59.60	2	59.70	59.30	-1	169	-0.59%
2023/01/12	0	0.00	4	60.40	60.00	-4	175	-2.28%
2023/01/11	2	60.35	0	0.00	61.10	2	175	1.14%
2023/01/10	2.1	60.75	1	60.20	60.40	1.1	177	0.59%
2023/01/09	3	61.17	3	60.93	60.60	0	177	0.00%
2023/01/06	0	0.00	1	59.10	59.30	-1	176	-0.57%
2023/01/05	6	60.05	0	0.00	60.10	6	178	3.36%
2023/01/04	1	58.00	1	58.10	58.20	0	175	0.00%
2023/01/03	1	57.00	0.1	57.40	57.60	0.9	176	0.50%
2022/12/30	1	56.70	0	0.00	56.70	1	176	0.57%
2022/12/29	2	56.35	0	0.00	56.80	2	176	1.13%
2022/12/28	0	0.00	1	57.00	56.60	-1	176	-0.57%
2022/12/27	1	57.20	0	0.00	57.40	1	177	0.56%
2022/12/23	0.1	57.02	0	0.00	57.20	0.1	178	0.04%
2022/12/22	6	58.98	2	59.00	58.60	4	179	2.23%
2022/12/20	0.2	59.26	4	59.73	58.80	-3.8	180	-2.13%
2022/12/19	2	61.35	0	0.00	61.10	2	178	1.12%
2022/12/16	0.1	64.00	0	0.00	63.70	0.1	174	0.05%
2022/12/15	13	64.27	15.1	63.84	65.30	-2.1	165	-1.27%
2022/12/14	8.1	60.78	9	60.77	61.00	-0.9	133	-0.70%
2022/12/13	0	56.00	0	0.00	55.50	0	120	0.00%
2022/12/02	0	0.00	1	59.10	58.80	-1	124	-0.80%
2022/12/01	0	0.00	1	58.80	58.60	-1	126	-0.79%
2022/11/30	0	56.40	0	0.00	57.20	0	129	0.02%
2022/11/29	0	0.00	0	55.30	56.20	0	130	0.00%
2022/11/24	0	0.00	2	55.75	55.90	-2	140	-1.42%
2022/11/23	1	54.60	0	54.70	55.00	1	141	0.71%
2022/11/17	10	56.70	2	57.05	57.90	8	141	5.64%
2022/11/15	0	0.00	5	55.46	55.80	-5	140	-3.57%
2022/11/11	0	0.00	2	56.30	55.30	-2	140	-1.42%
2022/11/10	0	0.00	2	55.30	55.40	-2	141	-1.42%
2022/11/09	0	0.00	1	55.10	55.10	-1	143	-0.70%
2022/11/08	0	0.00	2	55.30	54.60	-2	147	-1.35%
2022/11/07	0	0.00	5	54.30	54.50	-5	160	-3.11%
2022/11/04	0	0.00	3	54.13	54.60	-3	181	-1.65%
2022/11/03	0	53.70	1	53.90	54.00	-1	183	-0.54%
2022/11/02	0	0.00	1	54.20	53.90	-1	182	-0.55%
2022/11/01	3	53.50	1	53.20	53.50	2	182	1.10%
2022/10/31	0	0.00	4	52.40	52.80	-4	182	-2.19%
2022/10/28	0	0.00	2	51.25	51.20	-2	185	-1.08%
2022/10/27	3	52.00	5	51.54	52.00	-2	188	-1.06%
2022/10/26	3	50.80	0	0.00	50.50	3	189	1.58%
2022/10/25	0	0.00	1	50.10	50.20	-1	191	-0.52%
2022/10/24	1	51.20	0	0.00	50.10	1	190	0.52%
2022/10/18	0	0.00	6	52.98	54.60	-6	190	-3.15%
2022/10/17	0	51.80	0	0.00	52.20	0	188	0.02%
2022/10/14	2	51.65	0	0.00	52.50	2	189	1.06%
2022/10/13	1	50.00	0	0.00	49.90	1	188	0.53%
2022/10/12	0	0.00	0.1	52.20	52.40	-0.1	185	-0.03%
2022/10/05	6.1	54.92	0	0.00	54.80	6.1	189	3.19%
2022/10/04	0	0.00	1	55.80	55.20	-1	190	-0.52%
2022/09/30	0	0.00	1	55.20	55.80	-1	190	-0.53%
2022/09/29	0	0.00	2	53.45	53.90	-2	190	-1.05%
2022/09/28	2.4	52.61	1	51.90	51.50	1.4	188	0.77%
2022/09/27	0.4	54.00	0	0.00	54.30	0.4	187	0.21%
2022/09/22	2	56.40	0	0.00	57.10	2	199	1.00%
2022/09/15	0	59.80	1	59.90	59.20	-1	201	-0.49%
2022/09/14	1	59.60	0	0.00	59.50	1	204	0.49%
2022/09/13	1	60.00	2	60.40	60.40	-1	208	-0.49%
2022/09/07	3	58.13	0	0.00	57.40	3	221	1.37%
2022/09/06	1	59.00	0	0.00	58.70	1	220	0.45%
2022/09/05	2	60.21	3	60.30	60.10	-1	218	-0.44%
2022/08/30	2	62.50	0	0.00	63.00	2	215	0.93%
2022/08/29	6	62.40	10	62.67	62.20	-4	214	-1.86%
2022/08/26	7	64.29	0	0.00	63.70	7	213	3.28%
2022/08/25	1	62.31	0	0.00	63.30	1	212	0.47%
2022/08/24	7	62.70	0	0.00	62.70	7	214	3.27%
2022/08/23	5	62.96	1	63.00	63.00	4	214	1.86%
2022/08/22	4	64.18	0	0.00	64.10	4	215	1.86%
2022/08/19	0	0.00	2	64.85	64.40	-2	216	-0.93%
2022/08/17	2	63.30	0	0.00	63.30	2	214	0.93%
2022/08/16	2	64.80	0	0.00	64.40	2	213	0.94%
2022/08/15	7	64.34	5	64.58	64.50	2	212	0.94%
2022/08/12	1	59.60	4	61.33	62.70	-3	207	-1.44%
2022/08/11	21	61.39	3	62.30	60.70	18	197	9.14%
2022/08/10	4	65.10	1	65.70	65.60	3	178	1.68%
2022/08/09	2	64.40	0	0.00	64.20	2	180	1.11%
2022/08/08	2	63.10	0	0.00	63.90	2	193	1.04%
2022/08/05	1	64.70	0	0.00	64.00	1	201	0.50%
2022/08/03	0	0.00	1	64.20	63.90	-1	221	-0.45%
2022/08/01	0	0.00	4	67.80	67.60	-4	221	-1.81%
2022/07/25	0	0.00	12	67.43	66.80	-12	226	-5.31%
2022/07/22	0	0.00	0	70.50	69.10	0	226	0.00%
2022/07/20	1	69.00	0	0.00	68.60	1	232	0.43%
2022/07/13	0	64.80	0	0.00	64.80	0	250	0.01%
2022/07/08	1	67.00	0	0.00	67.50	1	252	0.40%
2022/07/07	0	0.00	2	65.75	66.40	-2	251	-0.79%
2022/07/05	0	0.00	10	65.10	65.10	-10	258	-3.87%
2022/07/04	0	0.00	6	63.38	64.20	-6	257	-2.33%
2022/07/01	4.2	63.82	1	63.40	62.40	3.2	260	1.21%
2022/06/28	0	0.00	1	71.20	70.70	-1	254	-0.39%
2022/06/27	13	72.82	0	0.00	72.50	13	261	4.97%
2022/06/24	9	69.76	9	69.99	69.80	0	260	0.00%
2022/06/23	2	68.60	2	69.50	68.80	0	261	0.00%
2022/06/22	1	69.00	2	69.95	68.90	-1	260	-0.38%
2022/06/20	0	0.00	5	69.64	68.80	-5	261	-1.91%
2022/06/17	6	72.47	0	0.00	72.00	6	256	2.34%
2022/06/16	1	77.00	0	0.00	75.00	1	251	0.40%
2022/06/15	0	0.00	3	76.67	76.80	-3	251	-1.19%
2022/06/14	6	75.25	1	74.60	76.70	5	253	1.97%
2022/06/13	4	76.48	31	76.84	76.30	-27	252	-10.69%
2022/06/10	5	79.70	0	0.00	79.40	5	252	1.98%
2022/06/09	1	81.00	0	0.00	81.20	1	249	0.40%
2022/06/08	1	82.20	0	0.00	81.10	1	253	0.39%
2022/06/06	3	82.47	1	81.90	81.70	2	257	0.78%
2022/06/01	0	85.10	0	0.00	84.80	0	270	0.00%
2022/05/30	1	83.20	0	0.00	83.00	1	271	0.37%
2022/05/27	0	0.00	0.1	81.40	80.50	-0.1	272	-0.04%
2022/05/26	0	81.20	0	0.00	80.50	0	273	0.00%
2022/05/25	0	0.00	0.1	81.50	81.60	-0.1	279	-0.02%
2022/05/23	0.2	82.90	0	0.00	82.80	0.2	283	0.05%
2022/05/20	1.1	83.63	0	0.00	83.30	1.1	286	0.37%
2022/05/19	0	0.00	2	84.85	84.80	-2	287	-0.70%
2022/05/18	0	0.00	2	84.80	84.00	-2	302	-0.66%
2022/05/17	20	82.78	1	83.60	83.90	19	303	6.27%
2022/05/16	1.2	83.00	4	82.80	82.30	-2.8	302	-0.93%
2022/05/12	7	77.37	0	0.00	76.40	7	287	2.43%
2022/05/11	5	85.00	0	0.00	84.80	5	272	1.84%
2022/05/10	4	84.18	0	0.00	86.50	4	273	1.46%
2022/05/09	1	83.50	0	0.00	83.20	1	273	0.37%
2022/05/06	5	86.70	0	0.00	86.50	5	274	1.82%
2022/05/05	1	89.50	0	0.00	89.30	1	276	0.36%
2022/05/04	2	88.80	3	88.13	88.10	-1	279	-0.36%
2022/05/03	7	86.20	0	0.00	86.70	7	282	2.47%
2022/04/28	0	0.00	2	84.50	84.90	-2	294	-0.68%
2022/04/27	3	83.50	2	83.60	84.10	1	299	0.33%
2022/04/26	0.1	87.60	1	86.50	87.70	-1	296	-0.32%
2022/04/25	5	88.08	1.3	89.54	88.00	3.7	299	1.23%
2022/04/22	0	0.00	2	93.65	93.50	-2	295	-0.68%
2022/04/21	0	96.35	2	96.00	95.00	-2	301	-0.66%
2022/04/20	5	98.32	2	98.50	98.40	3	303	0.99%
2022/04/19	0	98.60	1	97.90	97.90	-1	303	-0.33%
2022/04/18	1.2	97.51	0	0.00	97.40	1.2	309	0.39%
2022/04/15	0	0.00	6	98.10	98.00	-6	313	-1.91%
2022/04/14	2	99.00	9	99.83	99.00	-7	347	-2.02%
2022/04/12	1	97.00	4	97.80	97.00	-3	363	-0.83%
2022/04/11	4	98.70	0	0.00	98.50	4	374	1.07%
2022/04/08	2	99.70	3	100.10	99.80	-1	377	-0.26%
2022/04/07	1	100.00	1	100.50	99.00	0	379	0.00%
2022/04/06	2	101.50	2	101.50	101.50	0	384	0.00%
2022/04/01	2	103.25	0	0.00	103.50	2	387	0.52%
2022/03/31	8	105.31	0	0.00	104.00	8	390	2.05%
2022/03/30	2	104.75	2	106.25	105.50	0	397	0.00%
2022/03/29	1	103.50	1	103.00	103.00	0	410	0.00%
2022/03/28	2	102.50	0	0.00	103.00	2	414	0.48%
2022/03/25	2	104.00	2.2	104.55	104.50	-0.2	418	-0.05%
2022/03/24	1	103.50	2	104.00	104.00	-1	421	-0.24%
2022/03/23	0	105.00	0	105.50	104.00	0	426	0.00%
2022/03/22	1	105.00	0.2	105.00	105.50	0.8	434	0.19%
2022/03/21	0.1	104.00	5	104.40	105.50	-4.9	443	-1.10%
2022/03/18	0	0.00	1	103.00	102.50	-1	459	-0.22%
2022/03/17	5	101.70	3	101.83	102.00	2	483	0.41%
2022/03/16	3	99.67	0	0.00	99.00	3	516	0.58%
2022/03/15	3	99.30	3	99.23	99.30	0	708	0.00%
2022/03/11	0	0.00	2	103.75	102.00	-2	894	-0.22%
2022/03/10	1.2	101.48	2	102.25	102.00	-0.9	950	-0.09%
2022/03/09	1.1	98.87	0	0.00	99.90	1.1	966	0.11%
2022/03/08	4.2	99.93	2	98.25	98.00	2.2	976	0.23%
2022/03/07	3.1	102.48	1	102.50	101.50	2.1	975	0.22%
2022/03/04	1	105.50	7	105.79	105.50	-6	983	-0.61%
2022/03/03	3	105.67	1	106.50	106.00	2	1,008	0.20%
2022/03/02	6	105.25	1	105.00	106.00	5	1,087	0.46%
2022/03/01	2	106.00	0	0.00	106.00	2	1,124	0.18%
2022/02/25	2	104.00	0.1	105.00	104.00	1.9	1,159	0.16%
2022/02/24	3	106.00	21	106.64	105.00	-18	1,169	-1.54%
2022/02/23	0	109.00	1	109.00	109.00	-1	1,172	-0.08%
2022/02/22	2.2	107.82	2	108.00	107.50	0.2	1,188	0.02%
2022/02/21	3	110.50	1	110.00	110.00	2	1,227	0.16%
2022/02/18	12.2	112.55	14	112.43	112.00	-1.8	1,235	-0.15%
2022/02/17	1	108.00	0	0.00	108.50	1	1,223	0.08%
2022/02/16	0	110.00	0	0.00	109.50	0	1,240	0.00%
2022/02/15	3	109.17	0	0.00	107.50	3	1,247	0.24%
2022/02/14	5.2	106.57	0	0.00	108.00	5.2	1,270	0.41%
2022/02/11	1.1	111.40	13	109.58	109.50	-12	1,274	-0.94%
2022/02/10	13	108.54	1	108.50	108.50	12	1,271	0.94%
2022/02/09	14.2	110.61	0	0.00	110.00	14.2	1,275	1.11%
2022/02/08	8.2	109.06	1	109.50	109.00	7.2	1,275	0.56%
2022/02/07	3	105.67	1.2	106.28	106.00	1.8	1,276	0.14%
2022/01/26	0.1	105.00	0	0.00	104.50	0.1	1,286	0.00%
2022/01/25	2	105.00	4	105.38	105.00	-2	1,319	-0.15%
2022/01/24	1	107.00	16	105.38	107.00	-15	1,343	-1.12%
2022/01/21	4	109.25	2	109.25	109.00	2	1,339	0.15%
2022/01/20	2	111.50	6	110.92	111.50	-4	1,338	-0.30%
2022/01/19	1	112.00	2.2	112.73	112.00	-1.2	1,333	-0.09%
2022/01/18	7	115.93	2	116.00	115.00	5	1,341	0.37%
2022/01/17	5	112.50	0	0.00	113.50	5	1,341	0.37%
2022/01/14	12.1	111.38	10	111.15	112.50	2.1	1,345	0.16%
2022/01/13	9	114.78	4	115.25	114.50	5	1,349	0.37%
2022/01/12	6.1	115.76	2	115.50	116.50	4.1	1,355	0.30%
2022/01/11	13	117.08	0	0.00	116.50	13	1,365	0.95%
2022/01/10	8.2	117.76	7	116.93	120.00	1.2	1,359	0.09%
2022/01/07	33.2	118.67	7.8	119.32	118.00	25.4	1,356	1.88%
2022/01/06	3.2	123.84	0	0.00	123.50	3.2	1,329	0.24%
2022/01/05	0	124.00	3	124.50	123.50	-3	1,329	-0.22%
2022/01/04	9	126.94	18	127.44	126.00	-9	1,323	-0.68%
2022/01/03	10.1	124.45	2	125.00	124.50	8.1	1,310	0.61%
2021/12/30	3	124.83	4	125.00	125.00	-1	1,312	-0.08%
2021/12/29	1	126.50	7.2	126.76	125.00	-6.2	1,315	-0.47%
2021/12/28	4	124.50	5	124.41	124.00	-1	1,315	-0.08%
2021/12/27	6	125.25	1.3	125.21	125.00	4.7	1,320	0.36%
2021/12/24	9	127.11	6.2	126.53	126.00	2.8	1,330	0.21%
2021/12/23	10.8	127.70	9	127.50	129.00	1.8	1,331	0.14%
2021/12/22	4	124.63	2	125.00	124.00	2	1,341	0.15%
2021/12/21	4	124.25	3	123.68	124.50	1	1,344	0.07%
2021/12/20	1	123.50	4	124.13	123.50	-3	1,342	-0.22%
2021/12/17	6.1	124.91	2	124.25	123.50	4.1	1,343	0.30%
2021/12/16	5.1	126.03	1.2	127.80	125.50	3.9	1,346	0.29%
2021/12/15	2	125.00	7.1	125.70	126.00	-5.1	1,346	-0.38%
2021/12/14	7	124.43	96.1	125.00	123.00	-89.1	1,348	-6.61%
2021/12/13	12	128.38	9.1	127.85	128.00	2.9	1,339	0.22%
2021/12/10	27	131.89	33	131.82	130.50	-6	1,327	-0.45%
2021/12/09	136.4	140.15	69.4	139.84	134.50	67.1	1,302	5.15%	大買/
2021/12/08	64.1	135.83	44	138.45	140.50	20.1	1,113	1.81%
2021/12/07	26	127.87	15	128.90	128.00	11	956	1.15%
2021/12/06	27.3	128.47	12.1	128.68	128.00	15.2	944	1.61%
2021/12/03	5	124.00	4	124.13	125.00	1	900	0.11%
2021/12/02	4.2	122.08	8	122.69	121.50	-3.8	900	-0.42%
2021/12/01	2.2	119.50	1.1	120.91	121.00	1.1	909	0.12%
2021/11/30	12	119.79	15.1	120.34	120.50	-3.1	920	-0.33%
2021/11/29	16.1	118.78	11	118.27	118.00	5.1	924	0.55%
2021/11/26	40	126.18	48.8	125.60	122.50	-8.8	922	-0.96%
2021/11/25	26	122.50	7	123.50	122.50	19	857	2.22%
2021/11/24	12	121.42	28.1	121.52	123.00	-16.1	843	-1.90%
2021/11/23	6.4	118.89	17	120.26	117.00	-10.6	842	-1.26%
2021/11/22	5	119.10	2	118.75	119.00	3	928	0.32%
2021/11/19	15	118.90	2	119.75	118.00	13	976	1.34%
2021/11/18	72	119.48	76	120.15	120.50	-4	980	-0.41%
2021/11/17	8	117.00	39.3	116.14	116.50	-31.3	962	-3.25%
2021/11/16	3	116.00	2	116.00	116.00	1	976	0.10%
2021/11/15	33	116.12	16	116.91	117.00	17	1,005	1.69%
2021/11/12	7.1	114.45	5	114.40	114.50	2.1	1,041	0.20%
2021/11/11	14.1	116.50	25	116.36	115.00	-11	1,052	-1.04%
2021/11/10	1	120.50	22	120.07	119.00	-21	1,067	-1.97%
2021/11/09	1.2	120.13	5	120.00	120.00	-3.9	1,081	-0.36%
2021/11/08	1	118.00	1	119.50	118.50	0	1,099	0.00%
2021/11/05	0	0.00	0	120.00	120.00	0	1,122	0.00%
2021/11/04	5.1	121.58	0	0.00	120.00	5.1	1,139	0.45%
2021/11/03	58.1	119.08	3	120.00	120.50	55.1	1,159	4.75%
2021/11/02	8.6	121.40	15	122.53	119.50	-6.5	1,167	-0.56%
2021/11/01	10	128.55	28.1	128.72	129.00	-18.1	1,146	-1.57%
2021/10/29	3.2	124.16	4	124.63	123.50	-0.9	1,135	-0.07%
2021/10/28	10.3	123.21	12	123.00	123.00	-1.7	1,143	-0.15%
2021/10/27	5	123.60	9	122.72	124.00	-4	1,165	-0.34%
2021/10/26	13	124.65	3	123.33	121.50	10	1,205	0.83%
2021/10/25	2	123.25	1	124.00	124.00	1	1,222	0.08%
2021/10/22	2.1	121.79	2	123.50	123.50	0.1	1,296	0.01%
2021/10/21	3	123.00	4	124.62	121.00	-1	1,433	-0.07%
2021/10/20	6	122.08	1	122.50	123.50	5	1,475	0.34%
2021/10/19	2.1	123.51	16	123.16	123.50	-14	1,525	-0.91%
2021/10/15	10	118.25	1	119.00	117.50	9	1,766	0.51%
2021/10/14	0	0.00	1	116.50	116.00	-1	1,807	-0.06%
2021/10/13	1.1	114.05	0	0.00	113.00	1.1	1,846	0.06%
2021/10/12	0	0.00	1	118.00	117.00	-1	1,900	-0.05%
2021/10/08	6	120.17	0	0.00	119.50	6	1,976	0.30%
2021/10/07	2	120.75	0	0.00	120.50	2	2,097	0.10%
2021/10/06	7	117.36	4	116.63	115.50	3	2,261	0.13%
2021/10/05	1	119.50	2	119.50	119.50	-1	2,414	-0.04%
2021/10/04	1	117.00	1	117.00	115.00	0	2,519	0.00%
2021/10/01	6	116.67	7.1	116.36	116.00	-1.1	2,570	-0.04%
2021/09/30	2.1	118.74	4.4	119.54	120.50	-2.3	2,711	-0.08%
2021/09/29	10.3	119.15	12	118.71	117.00	-1.7	2,921	-0.06%
2021/09/28	3	126.50	0	0.00	126.00	3	2,974	0.10%
2021/09/27	2	129.25	0	0.00	129.00	2	3,093	0.06%
2021/09/24	4	131.75	72.1	130.90	131.50	-68.1	3,133	-2.17%
2021/09/23	33	132.18	9	131.61	130.00	24	3,153	0.76%
2021/09/22	7	131.00	37.1	128.96	129.50	-30.1	3,237	-0.93%
2021/09/17	24.4	131.55	25	130.84	132.00	-0.7	3,253	-0.02%
2021/09/16	9	130.11	12	129.83	128.50	-3	3,295	-0.09%
2021/09/15	20	126.40	35.3	126.50	128.50	-15.3	3,329	-0.46%
2021/09/14	19	130.34	18	129.81	129.00	1	3,415	0.03%
2021/09/13	6	130.33	11	130.50	130.00	-5	3,456	-0.14%
2021/09/10	16	130.50	3	131.00	130.50	13	3,519	0.37%
2021/09/09	15	131.73	0	0.00	132.00	15	3,624	0.41%
2021/09/08	17	130.18	30	129.47	128.50	-13	3,658	-0.36%
2021/09/07	20	130.78	5	130.40	131.50	15	3,655	0.41%
2021/09/06	49.1	135.41	76	133.99	131.50	-27	3,651	-0.74%
2021/09/03	21.2	141.43	28	140.27	139.00	-6.8	3,686	-0.19%
2021/09/02	31	139.90	11.1	139.08	138.00	19.9	3,696	0.54%
2021/09/01	18	140.08	5	139.60	140.50	13	3,710	0.35%
2021/08/31	8	135.44	7	137.21	136.00	1	3,693	0.03%
2021/08/30	15.1	137.73	8	138.81	136.50	7.1	3,715	0.19%
2021/08/27	25.4	143.11	31	143.39	140.00	-5.6	3,738	-0.15%
2021/08/26	50.1	144.86	84	142.07	142.50	-33.9	3,708	-0.91%
2021/08/25	77	143.95	41.3	145.84	149.50	35.7	3,614	0.99%
2021/08/24	3	138.17	3.3	137.97	136.00	-0.3	3,565	-0.01%
2021/08/23	8	136.00	8	138.13	138.00	0	3,551	0.00%
2021/08/20	3	135.17	7	134.79	134.00	-4	3,536	-0.11%
2021/08/19	9.2	136.31	1.1	136.60	136.00	8.2	3,516	0.23%
2021/08/18	13.1	132.44	10.2	133.28	138.50	2.9	3,489	0.08%
2021/08/17	6.3	129.92	6.3	127.60	126.00	0.1	3,449	0.00%
2021/08/16	2.1	132.40	12.3	133.68	135.00	-10.2	3,432	-0.30%
2021/08/13	9.2	137.96	1	137.51	136.00	8.1	3,402	0.24%
2021/08/12	1	143.50	2.1	144.73	145.00	-1.1	3,388	-0.03%
2021/08/11	6.2	141.24	21	143.36	139.50	-14.8	3,376	-0.44%
2021/08/10	5	147.00	13.3	145.25	147.00	-8.3	3,362	-0.25%
2021/08/09	9.2	146.31	15.4	149.55	145.50	-6.3	3,371	-0.19%
2021/08/06	5.4	148.48	51	148.69	148.00	-45.6	3,372	-1.35%
2021/08/05	17	151.53	13	152.08	152.00	4	3,371	0.12%
2021/08/04	30	150.42	51	150.53	149.00	-21	3,404	-0.62%
2021/08/03	16.1	151.82	15	152.67	153.00	1.1	3,439	0.03%
2021/08/02	28	149.75	16	148.91	151.50	12	3,440	0.35%
2021/07/30	81.2	151.73	75	149.89	147.00	6.2	3,436	0.18%
2021/07/29	19.2	154.94	3	155.00	155.00	16.2	3,424	0.47%
2021/07/28	31.6	151.68	43.3	150.85	152.00	-11.7	3,414	-0.34%
2021/07/27	108.3	167.68	93.2	165.98	163.00	15.1	3,370	0.45%	大買/
2021/07/26	22	161.68	27.6	161.22	162.50	-5.6	3,266	-0.17%
2021/07/23	87.2	161.69	79	159.36	157.00	8.2	3,224	0.25%
2021/07/22	180.4	166.76	89	167.26	163.00	91.4	3,170	2.88%	大買/
2021/07/21	95.1	159.86	59.6	158.81	160.50	35.5	3,028	1.17%
2021/07/20	39.1	154.85	32	154.67	152.00	7.1	3,028	0.23%
2021/07/19	40	155.22	18.1	156.98	156.00	21.9	3,025	0.72%
2021/07/16	20.3	154.08	10.1	155.66	156.00	10.2	3,009	0.34%
2021/07/15	40.1	158.15	23	157.98	159.00	17	2,965	0.57%
2021/07/14	78.3	160.78	178.4	158.49	152.50	-100.1	2,912	-3.44%	大賣/
2021/07/13	75.6	176.09	44.9	176.17	166.50	30.7	2,817	1.09%
2021/07/12	53.4	179.56	92.6	180.00	185.00	-39.2	2,659	-1.48%
2021/07/09	28.3	170.75	39.4	169.13	168.50	-11.2	2,514	-0.44%
2021/07/08	18	167.72	19	167.26	167.00	-1	2,435	-0.04%
2021/07/07	94.5	170.35	64.5	169.12	168.00	30	2,422	1.24%
2021/07/06	64.8	161.03	65.4	158.98	164.50	-0.6	2,286	-0.02%
2021/07/05	16.2	151.17	15.4	151.68	155.00	0.8	2,095	0.04%
2021/07/02	53.3	136.49	106.2	138.29	141.00	-52.9	2,048	-2.58%	大賣/
2021/07/01	29.6	130.83	20	130.03	128.50	9.6	1,957	0.49%
2021/06/30	10.5	134.60	3	136.00	134.00	7.5	1,952	0.38%
2021/06/29	103.1	137.97	75	137.18	134.50	28.1	1,970	1.43%	大買/
2021/06/28	14	134.43	9	134.67	133.00	5	1,913	0.26%
2021/06/25	20.2	136.36	22	137.34	133.50	-1.8	1,908	-0.09%
2021/06/24	9.2	136.01	6	136.25	136.00	3.2	1,888	0.17%
2021/06/23	30	136.92	52.2	138.20	139.00	-22.2	1,890	-1.17%
2021/06/22	27.4	131.84	25.3	133.05	131.50	2.2	1,822	0.12%
2021/06/21	19	132.68	15.2	133.65	132.00	3.8	1,805	0.21%
2021/06/18	44.5	130.49	78.1	131.51	134.50	-33.7	1,764	-1.91%
2021/06/17	4	122.88	3	124.83	124.00	1	1,701	0.06%
2021/06/16	2	120.50	8	121.56	118.50	-6	1,716	-0.35%
2021/06/15	2	120.00	13	119.92	120.00	-11	1,750	-0.63%
2021/06/11	22.1	120.47	27	121.41	120.00	-4.9	1,806	-0.27%
2021/06/10	15.3	123.61	28	123.43	125.00	-12.8	1,906	-0.67%
2021/06/09	20.1	124.80	12	122.88	125.00	8.1	1,907	0.42%
2021/06/08	4.2	120.90	2	122.00	121.00	2.2	1,926	0.11%
2021/06/07	14.3	121.69	23	120.39	121.00	-8.8	2,010	-0.44%
2021/06/04	5	120.90	19.4	122.47	125.00	-14.4	2,058	-0.70%
2021/06/03	10.2	114.94	0	0.00	114.00	10.2	2,031	0.50%
2021/06/02	1	113.99	2	116.50	112.50	-1	2,057	-0.05%
2021/06/01	3.6	114.12	2	114.50	115.00	1.6	2,075	0.07%
2021/05/31	21	114.03	4	112.63	114.00	17	2,084	0.82%
2021/05/28	2.3	111.90	4	111.88	111.00	-1.8	2,109	-0.08%
2021/05/27	2	110.00	1.2	109.25	109.00	0.8	2,124	0.04%
2021/05/26	1.1	107.66	0	0.00	107.50	1.1	2,147	0.05%
2021/05/25	13.4	112.01	9	110.83	110.00	4.4	2,165	0.20%
2021/05/24	0.3	108.00	3	107.50	107.50	-2.7	2,214	-0.12%
2021/05/21	2	105.00	4	105.38	106.00	-2	2,249	-0.09%
2021/05/20	4	103.13	3	102.67	102.00	1	2,340	0.04%
2021/05/19	0.3	105.42	2	104.25	104.50	-1.7	2,382	-0.07%
2021/05/18	3	104.33	1	105.00	106.50	2	2,498	0.08%
2021/05/17	4.1	100.34	3	103.00	100.00	1.1	2,526	0.04%
2021/05/14	15.2	106.47	10.1	103.37	102.50	5	2,551	0.20%
2021/05/13	15	103.60	27	103.77	105.00	-12	2,535	-0.47%
2021/05/12	10.4	103.07	20.5	102.08	104.00	-10.1	2,522	-0.40%
2021/05/11	35.1	110.94	14.2	110.84	109.50	20.8	2,480	0.84%
2021/05/10	5	123.00	24	123.56	121.00	-19	2,436	-0.78%
2021/05/07	31	124.40	9	122.83	125.00	22	2,438	0.90%
2021/05/06	17.2	118.57	17.2	116.96	118.00	0.1	2,429	0.00%
2021/05/05	18.1	113.27	19	114.89	112.00	-0.9	2,404	-0.04%
2021/05/04	21	115.36	140.1	110.52	116.00	-119.1	2,413	-4.93%	大賣/鉅額交易
2021/05/03	39.4	123.10	17.1	121.84	121.00	22.3	2,402	0.93%
2021/04/29	20.1	128.49	8	128.13	128.00	12.1	2,395	0.51%
2021/04/28	1	128.50	4	128.13	128.00	-3	2,408	-0.12%
2021/04/27	38.5	128.25	3	129.33	128.00	35.5	2,451	1.45%
2021/04/26	74.4	136.10	61.8	133.29	128.50	12.6	2,463	0.51%
2021/04/23	7	132.21	22.5	132.33	132.50	-15.5	2,415	-0.64%
2021/04/22	13.1	128.69	13.1	130.94	127.00	0	2,443	0.00%
2021/04/21	3.1	132.16	6	132.00	132.00	-3	2,504	-0.12%
2021/04/20	33.2	131.94	5.5	129.18	133.00	27.7	2,574	1.08%
2021/04/19	12.1	130.37	14	132.25	128.00	-1.9	2,588	-0.07%
2021/04/16	9.2	130.22	4	130.50	130.50	5.2	2,611	0.20%
2021/04/15	6	129.00	0	0.00	129.50	6	2,609	0.23%
2021/04/14	16.2	125.52	11.1	124.00	130.00	5.1	2,622	0.19%
2021/04/13	11	130.73	15.1	131.96	128.50	-4.1	2,601	-0.16%
2021/04/12	21.3	126.57	5	127.50	126.50	16.3	2,565	0.64%
2021/04/09	20.4	127.57	9	127.78	126.00	11.4	2,558	0.44%
2021/04/08	27.5	131.95	19.1	132.66	130.50	8.4	2,540	0.33%
2021/04/07	3.1	135.32	30.2	134.70	134.50	-27.1	2,512	-1.08%
2021/04/06	15	135.07	12	135.46	133.00	3	2,487	0.12%
2021/04/01	13.3	133.79	6	134.25	134.50	7.3	2,454	0.30%
2021/03/31	19.4	131.39	16.2	130.69	131.50	3.2	2,422	0.13%
2021/03/30	13	128.35	3	129.17	128.50	10	2,391	0.42%
2021/03/29	16.1	128.97	12.1	129.25	129.00	4	2,378	0.17%
2021/03/26	16	125.34	22.1	125.83	128.00	-6.1	2,355	-0.26%
2021/03/25	10	122.85	15	122.87	122.00	-5	2,322	-0.22%
2021/03/24	11.4	124.10	12	124.50	124.00	-0.6	2,309	-0.03%
2021/03/23	14	127.36	11.1	127.95	127.50	2.9	2,286	0.13%
2021/03/22	33	129.35	13	129.16	126.50	20	2,273	0.88%
2021/03/19	23.1	129.27	10	129.60	129.50	13.1	2,255	0.58%
2021/03/18	18	135.92	13	134.81	134.50	5	2,253	0.22%
2021/03/17	40.4	135.31	47.1	134.62	132.50	-6.7	2,266	-0.30%
2021/03/16	45	135.58	129.1	136.24	138.00	-84.1	2,239	-3.76%	大賣/
2021/03/15	20	129.35	15	128.63	128.50	5	2,108	0.24%
2021/03/12	9.1	128.82	8	129.44	128.50	1.1	2,112	0.05%
2021/03/11	41.2	130.17	37	131.22	130.00	4.2	2,153	0.20%
2021/03/10	32	127.64	59	126.49	126.50	-27	2,071	-1.30%
2021/03/09	6	117.67	3.1	116.52	118.50	2.9	2,001	0.15%
2021/03/08	15	122.57	13	120.65	119.00	2	1,988	0.10%
2021/03/05	9	116.22	10	118.35	120.50	-1	1,970	-0.05%
2021/03/04	9	120.28	4	121.13	119.00	5	1,985	0.25%
2021/03/03	19	119.50	14.1	119.86	120.00	4.9	1,985	0.25%
2021/03/02	9	122.61	5	123.80	120.50	4	1,956	0.20%
2021/02/26	18.2	125.27	17	124.26	123.50	1.2	1,942	0.06%
2021/02/25	17	126.79	4	127.63	124.00	13	1,925	0.68%
2021/02/24	48.2	127.74	20	125.73	124.00	28.2	1,903	1.48%
2021/02/23	30.2	133.75	17	132.44	132.50	13.2	1,844	0.72%
2021/02/22	68	132.75	62.2	136.44	133.50	5.9	1,808	0.32%
2021/02/19	9.2	123.90	23.1	124.65	128.50	-13.9	1,714	-0.81%
2021/02/18	90.2	123.73	62.7	123.20	124.00	27.5	1,669	1.65%
2021/02/17	17.1	116.42	12.3	117.23	118.00	4.8	1,550	0.31%
2021/02/05	22.5	103.99	41.1	106.09	107.50	-18.6	1,520	-1.22%
2021/02/04	9	98.13	1	99.30	97.80	8	1,518	0.53%
2021/02/03	1	99.30	13	99.87	99.00	-12	1,517	-0.79%
2021/02/02	2	99.05	2	100.25	98.50	0	1,524	0.00%
2021/02/01	8	97.60	0	0.00	98.50	8	1,530	0.52%
2021/01/29	1	100.00	2	103.00	99.40	-1	1,547	-0.06%
2021/01/28	5	102.30	2	103.25	101.50	3	1,548	0.19%
2021/01/27	17	104.47	0	0.00	105.00	17	1,545	1.10%
2021/01/26	18	108.56	17	107.56	104.50	1	1,551	0.06%
2021/01/25	10	104.80	4	105.63	107.50	6	1,538	0.39%
2021/01/22	5	104.60	12.2	104.26	106.00	-7.2	1,529	-0.47%
2021/01/21	70	101.26	16	100.56	99.50	54	1,511	3.57%
2021/01/20	64	102.36	19	102.00	102.00	45	1,509	2.98%
2021/01/19	13	109.69	16	109.06	108.50	-3	1,477	-0.20%
2021/01/18	23	108.96	27	108.26	109.50	-4	1,474	-0.27%
2021/01/15	24	112.67	40	110.20	107.00	-16	1,469	-1.09%
2021/01/14	42.1	116.33	43.7	116.10	114.00	-1.6	1,514	-0.11%
2021/01/13	48.1	107.52	53	108.02	113.00	-4.9	1,439	-0.34%
2021/01/12	53	103.14	24	102.44	103.00	29	1,371	2.11%
2021/01/11	15	101.57	18.2	101.27	101.50	-3.2	1,357	-0.23%
2021/01/08	7	96.71	1	97.00	96.60	6	1,362	0.44%
2021/01/07	14	98.28	11	98.04	97.60	3	1,391	0.22%
2021/01/06	11	96.90	28	96.73	95.50	-17	1,456	-1.17%
2021/01/05	3.2	96.86	5	96.68	97.10	-1.9	1,549	-0.12%
2021/01/04	9	97.33	10	97.47	97.10	-1	1,607	-0.06%
2020/12/31	3	95.70	2	95.75	95.50	1	1,604	0.06%
2020/12/30	3	94.60	4	94.83	94.70	-1	1,612	-0.06%
2020/12/29	7	94.30	13	94.46	94.00	-6	1,615	-0.37%
2020/12/28	7	93.40	1	93.60	93.40	6	1,617	0.37%
2020/12/25	9	93.57	9	93.62	93.50	0	1,615	0.00%
2020/12/24	2	92.20	6	91.87	91.30	-4	1,609	-0.25%
2020/12/23	6	91.85	5	90.60	91.40	1	1,614	0.06%
2020/12/22	11	90.62	9	90.11	89.90	2	1,614	0.12%
2020/12/21	1	91.10	10	91.63	92.30	-9	1,618	-0.56%
2020/12/18	12	91.88	9	91.47	91.00	3	1,638	0.18%
2020/12/17	11	94.30	34	93.22	93.10	-23	1,635	-1.41%
2020/12/16	5	95.40	34	95.04	95.00	-29	1,646	-1.76%
2020/12/15	74	93.90	52	94.27	92.30	22	1,671	1.32%
2020/12/14	56	100.56	54	99.84	98.00	2	1,678	0.12%
2020/12/11	29.5	101.03	6	101.72	104.50	23.5	1,626	1.45%
2020/12/10	21	99.47	19	98.75	98.40	2	1,569	0.13%
2020/12/09	14	97.58	26	97.70	98.20	-12	1,532	-0.78%
2020/12/08	19.1	96.64	28	96.92	96.10	-8.9	1,511	-0.59%
2020/12/07	61.2	95.58	40	95.50	96.60	21.2	1,479	1.43%
2020/12/04	13	88.80	8	89.16	89.90	5	1,392	0.36%
2020/12/03	8	89.16	155	89.05	88.80	-147	1,389	-10.58%	大賣/鉅額交易
2020/12/02	0	0.00	1	91.50	90.50	-1	1,377	-0.07%
2020/12/01	7	91.16	1	90.80	90.80	6	1,375	0.44%
2020/11/30	16.1	94.75	18	93.68	92.80	-1.9	1,365	-0.14%
2020/11/27	10	91.89	9	91.62	92.00	1	1,341	0.07%
2020/11/26	5	89.18	2	89.50	89.90	3	1,330	0.23%
2020/11/25	15	88.46	21	88.46	88.40	-6	1,328	-0.45%
2020/11/24	26	90.59	10	89.83	89.50	16	1,322	1.21%
2020/11/23	3	88.30	3	88.77	88.40	0	1,316	0.00%
2020/11/20	0	0.00	2	89.30	89.00	-2	1,314	-0.15%
2020/11/19	4	88.63	1	88.80	88.50	3	1,315	0.23%
2020/11/17	1	90.30	1	89.40	89.10	0	1,323	0.00%
2020/11/16	1	90.50	0	0.00	90.20	1	1,356	0.07%
2020/11/13	4	89.70	19	90.27	90.90	-15	1,389	-1.08%
2020/11/12	24	90.68	26	89.46	89.00	-2	1,446	-0.14%
2020/11/11	5	95.08	8	95.11	94.80	-3	1,411	-0.21%
2020/11/10	12	95.22	44	94.00	94.50	-32	1,435	-2.23%
2020/11/09	3	94.10	3	94.57	94.40	0	1,427	0.00%
2020/11/06	10	94.45	9	94.96	92.70	1	1,419	0.07%
2020/11/05	10	95.87	10	96.31	96.60	0	1,397	0.00%
2020/11/04	2	94.00	4	93.48	93.00	-2	1,383	-0.14%
2020/11/03	3	93.00	11	93.12	92.60	-8	1,373	-0.58%
2020/11/02	3	91.63	1	92.10	92.10	2	1,364	0.15%
2020/10/30	4	94.23	22	92.73	92.10	-18	1,359	-1.32%
2020/10/29	8	94.40	14	93.25	94.60	-6	1,346	-0.45%
2020/10/28	6	95.87	3	94.67	94.40	3	1,335	0.22%
2020/10/27	21	97.85	14	97.36	96.60	7	1,314	0.53%
2020/10/26	6	98.40	6	97.75	97.10	0	1,301	0.00%
2020/10/23	22	99.00	14	98.76	97.50	8	1,280	0.62%
2020/10/22	232	99.21	60	99.43	100.50	172	1,243	13.84%	大買/鉅額交易
2020/10/21	3	94.57	0	0.00	94.80	3	1,138	0.26%
2020/10/20	6	94.82	3	94.53	95.50	3	1,135	0.26%
2020/10/19	8	93.06	25	93.42	93.50	-17	1,127	-1.51%
2020/10/16	30	96.38	9	97.66	93.50	21	1,110	1.89%
2020/10/15	10	97.13	11	96.41	96.60	-1	1,073	-0.09%
2020/10/14	36	97.94	47	96.60	96.50	-11	1,043	-1.05%
2020/10/13	69	92.62	44	92.93	94.50	25	963	2.60%
2020/10/12	41	86.75	29	86.88	88.00	12	868	1.38%
2020/10/08	3	82.80	1	82.40	82.70	2	820	0.24%
2020/10/07	19	82.49	23	82.85	81.60	-4	852	-0.47%
2020/10/06	15	82.03	13	82.31	82.30	2	951	0.21%
2020/10/05	5	81.64	42.7	81.60	81.20	-37.7	958	-3.93%
2020/09/30	0	0.00	4	80.58	80.60	-4	949	-0.42%
2020/09/29	0	0.00	6	79.48	79.60	-6	961	-0.62%
2020/09/28	7	78.50	1	77.10	80.10	6	964	0.62%
2020/09/25	4	77.20	8	76.80	76.30	-4	958	-0.42%
2020/09/24	13	78.58	6	77.48	78.00	7	952	0.74%
2020/09/23	31	82.00	22	81.46	79.00	9	942	0.95%
2020/09/22	8	79.80	18	81.04	81.60	-10	911	-1.10%
2020/09/21	1	82.00	7	80.46	80.80	-6	897	-0.67%
2020/09/18	5	81.46	6	82.35	81.80	-1	874	-0.11%
2020/09/17	9	80.66	18	79.76	79.90	-9	837	-1.07%
2020/09/16	0	0.00	1	76.50	76.40	-1	796	-0.13%
2020/09/15	4	76.55	2	76.45	76.20	2	796	0.25%
2020/09/14	1	75.70	3	74.63	75.70	-2	794	-0.25%
2020/09/11	0	0.00	6	73.72	73.30	-6	793	-0.76%
2020/09/10	0	0.00	12	74.29	73.90	-12	793	-1.51%
2020/09/09	0	0.00	7	73.23	74.00	-7	813	-0.86%
2020/09/08	3	73.97	7	74.40	74.00	-4	821	-0.49%
2020/09/07	23	76.18	23	75.24	75.00	0	820	0.00%
2020/09/04	2	76.05	1	75.50	76.00	1	819	0.12%
2020/09/03	1	77.10	4	78.00	77.10	-3	820	-0.37%
2020/09/02	9	77.77	19	77.39	77.50	-10	831	-1.20%
2020/09/01	2	76.15	2	76.65	76.60	0	832	0.00%
2020/08/31	4	76.08	0	0.00	76.00	4	858	0.47%
2020/08/28	2	75.90	5	76.42	76.20	-3	888	-0.34%
2020/08/27	2	76.15	3	76.60	75.80	-1	886	-0.11%
2020/08/26	3	76.27	2	76.15	76.20	1	883	0.11%
2020/08/25	2	76.35	2	76.30	75.90	0	881	0.00%
2020/08/24	3	75.23	2	74.75	75.50	1	881	0.11%
2020/08/21	5	76.40	1	76.40	76.50	4	877	0.46%
2020/08/20	41	75.92	19	75.51	75.30	22	878	2.51%
2020/08/19	54	81.73	60	81.85	80.50	-6	848	-0.71%
2020/08/18	76	81.18	56	81.72	82.00	20	818	2.44%
2020/08/17	34	77.90	13	77.46	77.70	21	765	2.74%
2020/08/14	23	76.38	9	76.37	78.70	14	754	1.86%
2020/08/13	22	74.79	3	74.60	74.20	19	723	2.63%
2020/08/12	2	73.45	2	73.40	73.60	0	720	0.00%
2020/08/11	2	73.75	0	0.00	73.80	2	722	0.28%
2020/08/10	0	0.00	1	74.00	73.40	-1	724	-0.14%
2020/08/07	0	0.00	2	73.80	74.00	-2	723	-0.28%
2020/08/06	1	73.80	4	74.10	73.80	-3	725	-0.41%
2020/08/05	0	0.00	2	74.45	75.10	-2	726	-0.28%
2020/08/04	11	73.36	26	73.07	73.10	-15	729	-2.06%
2020/08/03	21	73.60	1	73.60	73.30	20	735	2.72%
2020/07/31	6	74.17	2	74.25	74.20	4	738	0.54%
2020/07/30	1	74.40	1	74.00	74.80	0	738	0.00%
2020/07/29	0	0.00	2	73.70	73.30	-2	738	-0.27%
2020/07/28	0	0.00	3	74.27	73.00	-3	739	-0.41%
2020/07/27	6	75.20	7	75.06	74.60	-1	731	-0.14%
2020/07/24	2	76.20	2	76.05	75.80	0	723	0.00%
2020/07/23	3	78.50	1	78.50	78.50	2	713	0.28%
2020/07/22	4	78.90	4	79.18	78.20	0	704	0.00%
2020/07/21	7	78.24	1	79.30	77.80	6	715	0.84%
2020/07/20	1.2	75.46	3	75.67	77.30	-1.8	708	-0.25%
2020/07/17	3	77.77	4	77.48	76.30	-1	708	-0.14%
2020/07/16	1	79.00	22	77.73	78.90	-21	708	-2.96%
2020/07/15	7	78.86	10	78.86	77.80	-3	712	-0.42%
2020/07/14	24	77.69	20	77.96	77.60	4	698	0.57%
2020/07/13	40	83.53	56	81.94	81.00	-16	665	-2.41%
2020/07/10	9	78.60	3	78.60	78.60	6	555	1.08%
2020/07/07	4	65.50	7.2	65.24	65.00	-3.2	547	-0.58%
2020/07/06	6	67.00	10	67.26	67.50	-4	537	-0.74%
2020/07/03	1	66.90	13	66.18	66.50	-12	536	-2.24%
2020/07/01	2	65.70	3	65.90	65.60	-1	535	-0.19%
2020/06/30	2	65.60	2	65.60	65.60	0	535	0.00%
2020/06/29	0	0.00	1	65.00	64.80	-1	535	-0.19%
2020/06/23	0	0.00	1	65.30	65.20	-1	539	-0.19%
2020/06/22	5	65.50	0	0.00	65.10	5	541	0.92%
2020/06/19	2	65.90	3	65.80	65.60	-1	544	-0.18%
2020/06/18	1	66.80	2	66.60	66.50	-1	544	-0.18%
2020/06/17	3	66.47	5	66.60	66.10	-2	543	-0.37%
2020/06/16	1.2	66.80	1	67.00	66.80	0.2	542	0.03%
2020/06/15	16	67.38	4	68.23	66.80	12	548	2.19%
2020/06/12	7	63.47	8	63.70	66.10	-1	531	-0.19%
2020/06/11	2	64.55	1	64.10	63.80	1	527	0.19%
2020/06/10	0	0.00	5	65.20	65.10	-5	524	-0.95%
2020/06/09	1	65.10	12	65.18	65.00	-11	531	-2.07%
2020/06/08	4	65.40	2	65.45	65.00	2	535	0.37%
2020/06/05	9	66.73	12	66.72	66.30	-3	523	-0.57%
2020/06/04	21.2	67.40	23	66.87	67.30	-1.8	508	-0.35%
2020/06/03	42.1	65.30	20	65.35	65.70	22.1	486	4.53%
2020/06/02	2	63.50	0	0.00	63.50	2	459	0.44%
2020/06/01	2	62.85	0	0.00	63.50	2	458	0.44%
2020/05/29	2	62.80	0	0.00	62.80	2	456	0.44%
2020/05/28	0	0.00	12	63.94	63.00	-12	457	-2.62%
2020/05/27	17.1	63.71	0	0.00	64.20	17.1	453	3.76%
2020/05/26	21	64.04	20	64.04	64.10	1	451	0.22%
2020/05/25	16	63.33	3	64.10	63.90	13	443	2.93%
2020/05/22	10	63.46	2	64.10	62.70	8	436	1.83%
2020/05/21	7	64.01	15	63.82	64.00	-8	430	-1.86%
2020/05/20	2	62.00	1	61.70	61.90	1	414	0.24%
2020/05/18	1	61.00	65	60.59	60.30	-64	414	-15.43%
2020/05/15	1	60.90	0	0.00	61.00	1	414	0.24%
2020/05/14	3	61.63	11	61.85	61.60	-8	409	-1.96%
2020/05/13	2	62.15	3	62.33	62.10	-1	406	-0.25%
2020/05/12	12	62.69	2	62.70	62.50	10	409	2.44%
2020/05/11	12	63.84	22	63.75	63.50	-10	407	-2.46%
2020/05/08	24	63.06	3	62.87	63.10	21	400	5.24%
2020/05/07	1	61.70	5	61.68	61.90	-4	393	-1.02%
2020/05/06	1	60.90	1	61.00	61.00	0	387	0.00%
2020/05/05	0	0.00	1	60.30	60.40	-1	383	-0.26%
2020/05/04	2	60.60	1	60.80	60.70	1	383	0.26%
2020/04/30	1	61.50	4	61.55	61.50	-3	381	-0.79%
2020/04/29	2	60.90	1	60.80	61.00	1	378	0.26%
2020/04/24	5	60.60	0	0.00	60.60	5	380	1.31%
2020/04/23	5	60.98	1	60.90	60.90	4	378	1.06%
2020/04/22	1	64.30	28	64.81	65.50	-27	363	-7.43%
2020/04/21	13	64.52	3	64.90	64.20	10	350	2.85%
2020/04/20	4	64.38	0	0.00	65.10	4	338	1.18%
2020/04/17	16	64.13	7	64.87	63.80	9	329	2.73%
2020/04/16	3	64.43	8	64.78	64.90	-5	313	-1.60%
2020/04/15	6	63.55	26	63.70	63.90	-20	305	-6.56%
2020/04/14	4.1	61.49	8	61.89	61.80	-3.9	297	-1.31%
2020/04/13	3	60.20	12	60.46	61.00	-9	294	-3.05%
2020/04/10	2	60.30	6	60.12	60.70	-4	289	-1.38%
2020/04/09	2	59.95	3	60.00	59.90	-1	306	-0.33%
2020/04/08	2	59.90	7	59.97	59.90	-5	301	-1.66%
2020/04/07	37	57.62	1	57.80	57.80	36	294	12.24%
2020/04/06	1	55.40	3	55.80	55.90	-2	289	-0.69%
2020/04/01	37	55.19	0	0.00	55.40	37	289	12.80%
2020/03/31	2	55.05	0	0.00	55.30	2	287	0.70%
2020/03/30	0	0.00	1	54.30	54.90	-1	289	-0.35%
2020/03/27	7	54.54	2	54.75	54.50	5	287	1.74%
2020/03/26	3	53.07	5	53.48	54.10	-2	288	-0.69%
2020/03/25	3	53.87	0	0.00	53.10	3	284	1.06%
2020/03/24	1	52.70	1.1	52.13	52.70	-0.1	278	-0.03%
2020/03/20	2	50.25	1	50.50	51.00	1	282	0.35%
2020/03/19	0	0.00	10	47.97	47.05	-10	281	-3.55%
2020/03/18	1	52.10	0	0.00	50.80	1	277	0.36%
2020/03/17	2	51.40	0	0.00	51.60	2	275	0.72%
2020/03/16	1	53.00	3	53.97	53.00	-2	270	-0.74%
2020/03/13	7	53.23	9	53.27	54.30	-2	268	-0.75%
2020/03/12	4	57.58	16	56.93	56.60	-12	261	-4.59%
2020/03/11	1	59.60	0	0.00	59.80	1	254	0.39%
2020/03/10	3	59.27	5	59.60	60.20	-2	254	-0.78%
2020/03/09	1	60.60	0	0.00	60.10	1	252	0.40%
2020/03/06	7	61.71	0	0.00	62.30	7	250	2.80%
2020/03/04	2	61.70	0	0.00	62.20	2	256	0.78%
2020/03/03	0	0.00	1	63.10	62.80	-1	264	-0.38%
2020/03/02	1	62.20	0	0.00	62.80	1	274	0.36%
2020/02/27	0	0.00	2	63.70	63.30	-2	273	-0.73%
2020/02/24	2	65.15	1	64.50	64.30	1	275	0.36%
2020/02/20	1	65.70	0	0.00	65.90	1	277	0.36%
2020/02/17	1	65.50	0	0.00	65.50	1	280	0.36%
2020/02/14	1	66.00	0	0.00	65.80	1	282	0.35%
2020/02/13	1	65.10	2	65.10	64.90	-1	282	-0.35%
2020/02/12	0	0.00	3	63.93	63.80	-3	287	-1.04%
2020/02/10	2	61.00	0	0.00	61.30	2	311	0.64%
2020/02/06	0	0.00	2	63.50	63.30	-2	316	-0.63%
2020/02/05	2	62.30	1	61.60	61.60	1	320	0.31%
2020/02/03	2	60.40	0	0.00	61.80	2	339	0.59%
2020/01/31	5	62.70	0	0.00	63.20	5	353	1.41%
2020/01/30	7	64.21	1	64.50	62.50	6	372	1.61%
2020/01/20	0	0.00	3	67.40	67.40	-3	402	-0.75%
2020/01/16	2	67.55	0	0.00	67.40	2	557	0.36%
2020/01/15	0	0.00	1	67.10	66.80	-1	558	-0.18%
2020/01/13	0	0.00	1	67.00	67.00	-1	570	-0.18%
2020/01/08	3	65.90	1	66.00	65.90	2	575	0.35%
2020/01/07	11	66.31	0	0.00	66.30	11	576	1.91%
2020/01/06	6	67.43	0	0.00	67.40	6	574	1.04%
2020/01/03	4	68.68	3	68.17	68.80	1	575	0.17%
2020/01/02	0.1	67.40	2	67.45	67.20	-1.9	572	-0.33%
2019/12/31	0	67.80	1	67.30	66.90	-1	577	-0.17%
2019/12/30	4	67.18	3	67.30	66.90	1	591	0.17%
2019/12/27	3	66.83	1	66.80	66.90	2	592	0.34%
2019/12/26	2	66.80	0	0.00	66.80	2	594	0.34%
2019/12/25	10	66.87	1	66.90	67.00	9	593	1.52%
2019/12/24	0	0.00	2	66.25	66.40	-2	594	-0.34%
2019/12/23	8	65.55	0	0.00	65.80	8	608	1.32%
2019/12/20	1	66.30	1	66.70	66.30	0	606	0.00%
2019/12/19	0	0.00	1	66.50	66.50	-1	611	-0.16%
2019/12/18	2	65.95	0	0.00	66.10	2	614	0.33%
2019/12/17	10	66.18	1	67.10	66.10	9	614	1.46%
2019/12/16	0	0.00	1	66.80	66.50	-1	612	-0.16%
2019/12/13	3	66.40	2	66.65	66.30	1	618	0.16%
2019/12/12	3	67.20	0	0.00	67.10	3	613	0.49%
2019/12/11	1	67.30	6	67.50	67.40	-5	615	-0.81%
2019/12/10	2	67.40	1	67.50	67.30	1	616	0.16%
2019/12/09	1	67.40	3	67.40	67.10	-2	625	-0.32%
2019/12/06	2	67.35	2	67.50	67.30	0	639	0.00%
2019/12/05	4	66.85	2	67.00	67.00	2	642	0.31%
2019/12/04	1	65.80	3	66.57	66.80	-2	658	-0.30%
2019/12/03	11	66.07	3	66.27	66.20	8	665	1.20%
2019/12/02	16	66.99	1	66.50	66.30	15	667	2.25%
2019/11/29	1	68.40	7	68.00	68.00	-6	667	-0.90%
2019/11/28	4	69.50	1	69.50	68.50	3	677	0.44%
2019/11/27	2	68.85	0	0.00	69.30	2	685	0.29%
2019/11/26	1	67.50	3	67.67	67.60	-2	690	-0.29%
2019/11/25	4	67.02	1	67.10	67.00	3	697	0.43%
2019/11/22	11	67.49	1	68.00	67.30	10	700	1.43%
2019/11/21	1	66.90	1	67.30	67.80	0	702	0.00%
2019/11/20	11	67.69	7	67.67	67.30	4	708	0.56%
2019/11/19	1	67.50	4	68.03	67.70	-3	724	-0.41%
2019/11/18	3	67.07	1	68.30	66.90	2	730	0.27%
2019/11/15	2	67.75	4	68.03	67.50	-2	746	-0.27%
2019/11/14	1	66.70	0	0.00	67.00	1	742	0.13%
2019/11/13	2	66.80	8	67.40	66.80	-6	745	-0.80%
2019/11/12	4	66.78	7	67.06	66.80	-3	749	-0.40%
2019/11/11	9	67.98	6	67.68	66.80	3	749	0.40%
2019/11/08	7	68.46	7	69.01	69.50	0	739	0.00%
2019/11/07	10	66.90	3	66.97	66.70	7	723	0.97%
2019/11/06	3	67.97	3	68.13	67.80	0	723	0.00%
2019/11/05	11	67.62	1	68.50	67.90	10	728	1.37%
2019/11/04	0	0.00	3	67.77	68.20	-3	746	-0.40%
2019/11/01	5	67.68	3	67.80	67.60	2	743	0.27%
2019/10/31	6	69.08	4	68.53	68.50	2	758	0.26%
2019/10/30	9	70.99	0	0.00	70.20	9	746	1.21%
2019/10/29	3	70.23	2	71.10	70.00	1	733	0.14%
2019/10/28	18	72.37	8	72.34	70.50	10	717	1.39%
2019/10/25	56	72.70	38	72.73	72.50	18	685	2.63%
2019/10/24	10	69.81	5	69.04	69.70	5	595	0.84%
2019/10/23	3	65.70	2	66.00	66.00	1	543	0.18%
2019/10/22	1	65.80	3	65.27	64.80	-2	545	-0.37%
2019/10/21	1	66.10	2	66.00	66.10	-1	552	-0.18%
2019/10/18	1	66.10	7	65.69	66.00	-6	578	-1.04%
2019/10/16	2	66.35	0	0.00	66.60	2	604	0.33%
2019/10/15	2	67.50	0	0.00	67.10	2	613	0.33%
2019/10/14	1	67.40	2	67.75	67.70	-1	625	-0.16%
2019/10/09	1	66.50	1	67.20	66.70	0	664	0.00%
2019/10/08	4.1	68.58	12	68.92	66.70	-7.9	690	-1.14%
2019/10/07	4	70.48	2	70.20	70.30	2	730	0.27%
2019/10/04	6	69.87	5	69.98	70.40	1	825	0.12%
2019/10/03	1	67.70	5	68.58	69.00	-4	875	-0.46%
2019/10/02	0	0.00	1	67.90	68.40	-1	915	-0.11%
2019/10/01	1	67.50	1	67.80	67.70	0	915	0.00%
2019/09/27	5	67.60	3	68.53	67.30	2	919	0.22%
2019/09/26	8	69.41	11	69.85	68.60	-3	922	-0.33%
2019/09/25	2	67.90	0	0.00	67.80	2	917	0.22%
2019/09/24	5	68.12	1	68.00	68.60	4	919	0.44%
2019/09/23	0	0.00	3	67.20	67.10	-3	914	-0.33%
2019/09/20	3	66.43	2	66.90	66.20	1	914	0.11%
2019/09/19	1	66.10	0	0.00	66.50	1	913	0.11%
2019/09/18	4	66.78	2	67.75	66.10	2	911	0.22%
2019/09/17	1	67.90	1	68.00	67.40	0	905	0.00%
2019/09/16	4	67.90	0	0.00	67.80	4	906	0.44%
2019/09/12	2	68.50	3	68.60	68.60	-1	911	-0.11%
2019/09/11	3	68.90	2	68.85	68.90	1	913	0.11%
2019/09/10	7	68.20	0	0.00	67.90	7	907	0.77%
2019/09/09	0	0.00	1	67.50	66.80	-1	889	-0.11%
2019/09/06	1	68.88	7	68.41	67.60	-6	882	-0.68%
2019/09/05	0	0.00	8	67.50	67.50	-8	861	-0.93%
2019/09/04	5	67.70	3	66.30	67.50	2	852	0.23%
2019/09/03	2	66.15	1	66.00	66.30	1	846	0.12%
2019/08/30	8	66.10	21	66.98	66.00	-13	823	-1.58%
2019/08/29	4	64.98	6	65.43	65.50	-2	807	-0.25%
2019/08/28	1	63.00	1	63.70	64.80	0	789	0.00%
2019/08/27	2	62.50	3	63.40	62.90	-1	782	-0.13%
2019/08/26	1	63.10	4	63.00	62.70	-3	777	-0.39%
2019/08/23	6	64.60	1	64.50	64.50	5	773	0.65%
2019/08/22	0	0.00	2	63.55	65.00	-2	763	-0.26%
2019/08/21	2	62.50	4	62.55	62.90	-2	743	-0.27%
2019/08/20	2	61.90	9	62.87	63.20	-7	733	-0.95%
2019/08/19	1	59.30	3	59.47	59.30	-2	713	-0.28%
2019/08/16	1	59.70	3	60.07	59.00	-2	713	-0.28%
2019/08/15	5	59.20	0	0.00	59.20	5	707	0.71%
2019/08/14	4	62.50	2	61.55	61.50	2	701	0.29%
2019/08/13	1	60.50	1	60.90	60.80	0	700	0.00%
2019/08/12	7	61.27	1	61.40	61.00	6	704	0.85%
2019/08/08	2	59.80	5	58.92	60.10	-3	701	-0.43%
2019/08/07	2	59.10	4	59.58	58.80	-2	696	-0.29%
2019/08/06	1	60.20	3	59.87	60.10	-2	687	-0.29%
2019/08/02	0	0.00	1	62.20	62.70	-1	671	-0.15%
2019/08/01	0	0.00	1	64.10	63.50	-1	650	-0.15%
2019/07/31	1	64.90	3	65.03	65.10	-2	645	-0.31%
2019/07/30	2	64.45	0	0.00	64.30	2	642	0.31%
2019/07/29	2	65.05	1	65.30	65.50	1	638	0.16%
2019/07/26	3	65.03	4	64.98	65.00	-1	632	-0.16%
2019/07/25	9	65.66	6	65.48	66.00	3	630	0.48%
2019/07/24	1	65.30	25	65.49	65.30	-24	622	-3.85%
2019/07/23	7	66.66	1	66.50	66.50	6	619	0.97%
2019/07/22	4	66.43	29	66.18	66.00	-25	607	-4.11%
2019/07/19	9	68.02	14	68.44	67.70	-5	609	-0.82%
2019/07/18	3	67.50	0	0.00	67.50	3	632	0.47%
2019/07/17	2	67.60	1	67.20	67.50	1	621	0.16%
2019/07/16	12	68.34	7	68.87	68.40	5	610	0.82%
2019/07/15	18	69.67	24	69.78	69.10	-6	597	-1.00%
2019/07/12	5	69.10	46	69.54	69.10	-41	557	-7.35%
2019/07/11	33	68.83	34	69.06	68.80	-1	530	-0.19%
2019/07/10	46	69.05	68	69.36	69.00	-22	473	-4.65%
2019/07/09	19	64.20	63	63.86	64.30	-44	373	-11.79%
2019/07/08	4	62.10	10	60.02	61.60	-6	308	-1.94%
2019/07/04	3	56.90	0	0.00	56.70	3	266	1.13%
2019/07/03	1	60.00	6	59.70	59.50	-5	262	-1.90%
2019/07/01	0	0.00	3	59.30	59.70	-3	247	-1.21%
2019/06/28	0	0.00	2	58.60	59.00	-2	243	-0.82%
2019/06/27	0	0.00	1	58.80	59.00	-1	242	-0.41%
2019/06/25	0	0.00	4	57.63	58.00	-4	237	-1.68%
2019/06/20	2	57.80	0	0.00	58.20	2	231	0.86%
2019/06/18	0	0.00	1	55.90	56.30	-1	217	-0.46%
2019/06/10	0	0.00	1	55.60	55.30	-1	222	-0.45%
2019/05/24	0	0.00	3	53.83	54.50	-3	231	-1.30%
2019/05/22	1	54.50	0	0.00	54.20	1	229	0.44%
2019/05/21	8	53.70	0	0.00	54.20	8	230	3.47%
2019/05/20	1	53.70	0	0.00	53.90	1	230	0.43%
2019/05/17	0	0.00	1	54.70	54.50	-1	229	-0.44%
2019/05/14	0	0.00	1	55.00	54.80	-1	227	-0.44%
2019/05/13	0	55.20	1	55.20	55.20	-1	225	-0.43%
2019/05/10	3	55.70	4	55.70	56.00	-1	222	-0.45%
2019/05/09	1	56.60	0	0.00	56.20	1	215	0.46%
2019/05/08	1	56.70	0	0.00	56.80	1	214	0.47%
2019/05/03	2	58.05	2	58.20	58.30	0	209	0.00%
2019/05/02	1	57.40	1	57.00	58.00	0	207	0.00%
2019/04/30	2	57.70	2	57.70	58.10	0	204	0.00%
2019/04/29	6	57.62	0	0.00	57.10	6	202	2.97%
2019/04/26	0	0.00	4	58.93	58.80	-4	195	-2.05%
2019/04/25	10	60.88	8	61.10	60.00	2	186	1.06%
2019/04/24	15	60.78	33	60.74	61.30	-18	158	-11.37%
2019/04/19	1	55.00	0	0.00	55.30	1	112	0.89%
2019/04/17	4	55.05	0	0.00	55.10	4	110	3.63%
2019/04/16	0	55.10	0	0.00	55.10	0	106	0.00%
2019/04/12	3	54.97	0	0.00	54.90	3	104	2.87%
2019/04/11	5	55.00	0	0.00	55.00	5	103	4.84%
2019/04/10	3	55.40	0	0.00	55.20	3	100	2.98%
2019/04/09	1	55.50	0	0.00	55.60	1	98	1.01%
2019/04/08	5	55.70	0	0.00	56.00	5	96	5.20%
2019/04/01	2	55.45	0	0.00	55.50	2	92	2.15%
2019/03/28	1	55.80	0	0.00	55.90	1	89	1.11%
2019/03/27	3	56.00	0	0.00	56.00	3	89	3.34%
2019/03/26	21	56.00	0	0.00	56.00	21	90	23.27%
2019/03/25	4	55.33	0	0.00	55.30	4	89	4.45%
2019/03/22	0	56.20	1	56.30	56.10	-1	87	-1.14%
2019/03/20	0	0.00	1	56.30	56.10	-1	86	-1.15%
2019/03/19	1	56.10	0	0.00	56.40	1	86	1.16%
2019/03/18	0	59.90	2	55.45	55.40	-2	84	-2.36%
2019/03/15	0	0.00	2	54.40	54.50	-2	81	-2.45%
2019/03/14	1	54.00	0	0.00	54.20	1	83	1.20%
2019/03/13	2	54.00	1	54.30	54.00	1	87	1.14%
2019/03/11	1	54.30	0	0.00	54.00	1	87	1.15%
2019/03/04	2	56.00	0	0.00	56.00	2	84	2.38%
2019/02/25	0	60.80	1	55.30	55.70	-1	83	-1.19%
2019/02/22	0	0.00	1	55.40	55.30	-1	84	-1.18%
2019/02/20	1	55.30	0	0.00	55.50	1	87	1.14%
2019/02/19	1	55.10	0	0.00	55.10	1	87	1.14%
2019/02/18	2	55.40	0	0.00	55.30	2	86	2.32%
2019/02/15	1	55.90	0	0.00	55.50	1	83	1.19%
2019/02/12	0	0.00	12	56.40	56.40	-12	82	-14.57%
2019/02/11	2	56.30	0	0.00	56.30	2	82	2.43%
2019/01/30	0	0.00	4	56.40	56.50	-4	81	-4.90%
2019/01/21	2	56.30	0	0.00	56.90	2	93	2.15%
2019/01/17	0	0.00	4	56.85	56.80	-4	99	-4.04%
2019/01/16	4	56.58	0	0.00	56.60	4	99	4.01%
2019/01/15	0	0.00	2	56.00	56.70	-2	101	-1.98%
2019/01/14	0	0.00	1	56.00	55.90	-1	101	-0.99%
2019/01/11	1	55.50	0	0.00	56.00	1	101	0.99%
2019/01/09	0	0.00	2	55.60	55.60	-2	104	-1.92%
2019/01/04	1	54.20	0	0.00	54.80	1	112	0.89%
2018/12/25	2	54.10	0	0.00	54.00	2	157	1.27%
2018/12/19	2	55.00	0	0.00	54.80	2	164	1.22%
2018/12/18	1	55.00	0	0.00	55.00	1	164	0.61%
2018/12/12	1	55.30	0	0.00	55.00	1	170	0.59%
2018/12/07	0	0.00	20	56.50	56.30	-20	179	-11.17%
2018/12/03	0	0.00	2	57.60	57.30	-2	198	-1.01%
2018/11/29	0	0.00	1	55.00	55.30	-1	203	-0.49%
2018/11/22	0	0.00	1	55.10	54.70	-1	219	-0.46%
2018/11/16	0	0.00	1	53.90	53.90	-1	219	-0.46%
2018/11/12	4	52.45	0	0.00	51.90	4	221	1.80%
2018/11/08	0	0.00	11	53.09	52.90	-11	225	-4.88%
2018/11/01	10	52.40	1	52.50	52.40	9	239	3.76%
2018/10/31	1	51.50	0	0.00	50.80	1	240	0.42%
2018/10/26	0	0.00	4	50.95	50.80	-4	240	-1.66%
2018/10/25	1	51.00	0	0.00	51.00	1	239	0.42%
2018/10/24	1	52.10	0	0.00	52.00	1	239	0.42%
2018/10/23	1	53.00	1	53.40	52.60	0	242	0.00%
2018/10/22	0	0.00	1	53.10	53.50	-1	242	-0.41%
2018/10/18	1	52.10	0	0.00	51.80	1	243	0.41%
2018/10/17	0	0.00	1	51.90	51.70	-1	243	-0.41%
2018/10/12	1	50.70	0	0.00	52.00	1	243	0.41%
2018/10/11	10	50.74	85	51.18	50.50	-75	240	-31.16%
2018/10/09	1	54.10	85	54.01	53.90	-84	228	-36.70%
2018/10/08	10	53.89	0	0.00	55.00	10	224	4.45%
2018/10/05	6	56.83	0	0.00	57.10	6	212	2.83%
2018/10/04	1	58.80	0	0.00	58.50	1	214	0.47%
2018/10/03	0	0.00	1	59.00	58.70	-1	217	-0.46%
2018/10/01	1	58.10	0	0.00	58.50	1	226	0.44%
2018/09/28	1	58.00	0	0.00	58.00	1	242	0.41%
2018/09/27	1	58.00	0	0.00	57.90	1	258	0.39%
2018/09/21	1	58.00	0	0.00	58.20	1	276	0.36%
2018/09/19	2	59.00	0	0.00	58.80	2	283	0.70%
2018/09/17	2	58.60	0	0.00	58.80	2	309	0.65%
2018/09/13	4	59.78	0	0.00	59.20	4	322	1.24%
2018/09/12	1	59.00	0	0.00	59.10	1	336	0.30%
2018/09/11	2	59.40	9	59.08	59.30	-7	347	-2.01%
2018/09/10	7	60.01	0	0.00	59.60	7	356	1.96%
2018/09/07	3	62.00	0.2	61.50	61.00	2.8	355	0.79%
2018/09/06	2	63.00	0.2	64.00	63.00	1.8	357	0.50%
2018/09/05	10	65.00	0	0.00	64.10	10	369	2.71%
2018/09/04	0	0.00	20	65.92	65.50	-20	397	-5.04%
2018/09/03	0	0.00	21	66.29	66.90	-21	453	-4.63%
2018/08/31	10	65.20	0	0.00	68.40	10	555	1.80%
2018/08/27	8	63.65	6	63.80	63.90	2	649	0.31%
2018/08/24	14	63.94	0	0.00	63.50	14	654	2.14%
2018/08/23	8	64.80	0	0.00	64.50	8	666	1.20%
2018/08/22	6	65.20	0	0.00	65.10	6	676	0.89%
2018/08/20	4	65.30	0	0.00	65.20	4	732	0.55%
2018/08/16	10	64.44	0	0.00	64.60	10	761	1.31%
2018/08/15	13	64.93	1	64.70	64.90	12	763	1.57%
2018/08/14	3	65.03	0	0.00	65.50	3	770	0.39%
2018/08/13	1	65.70	0	0.00	65.00	1	770	0.13%
2018/08/10	2	66.05	1	66.20	66.10	1	765	0.13%
2018/08/02	2	65.80	0	0.00	65.30	2	785	0.25%
2018/07/30	1	66.00	0	0.00	66.10	1	790	0.13%
2018/07/20	1	67.40	0	0.00	66.60	1	798	0.13%
2018/07/13	2	70.30	0	0.00	69.80	2	806	0.25%
2018/07/11	0	0.00	2	67.20	67.60	-2	803	-0.25%
2018/07/09	11	66.48	0	0.00	66.30	11	803	1.37%
2018/07/06	1	66.80	0	0.00	68.20	1	803	0.12%
2018/07/05	5	68.30	1	70.00	68.50	4	791	0.51%
2018/07/02	5	71.88	5	72.26	71.60	0	774	0.00%
2018/06/29	2	71.55	2	71.30	71.30	0	773	0.00%
2018/06/28	3	71.17	3	71.67	71.00	0	775	0.00%
2018/06/27	0	0.00	3	73.10	71.30	-3	775	-0.39%
2018/06/20	1	69.80	0	0.00	72.60	1	752	0.13%
2018/06/19	0	0.00	1	72.00	71.00	-1	764	-0.13%
2018/06/15	35	74.08	3	73.97	73.80	32	771	4.15%
2018/06/14	6	74.15	6	73.97	74.30	0	795	0.00%
2018/06/13	1	75.50	10	75.00	73.70	-9	814	-1.10%
2018/06/12	2	75.05	4	74.73	74.50	-2	907	-0.22%
2018/06/11	5	75.88	3	76.10	76.40	2	946	0.21%
2018/06/08	100	73.88	37	74.44	72.60	63	887	7.10%
2018/06/07	73	69.87	0	0.00	70.30	73	779	9.36%
2018/06/06	25	69.50	6	70.27	70.30	19	756	2.51%
2018/06/04	2	67.40	4	67.13	67.00	-2	702	-0.28%
2018/05/31	0	0.00	1	67.20	66.10	-1	711	-0.14%
2018/05/30	0	0.00	2	66.80	68.40	-2	700	-0.29%
2018/05/29	0	0.00	1	66.30	66.80	-1	690	-0.14%
2018/05/28	0	0.00	9	69.41	68.10	-9	676	-1.33%
2018/05/25	177	67.01	174	67.67	67.30	3	637	0.47%	大買/大賣/
2018/05/24	1	64.10	0	0.00	63.80	1	612	0.16%
2018/05/23	3	64.33	0	0.00	64.40	3	617	0.49%
2018/05/22	4	65.13	2	65.60	65.20	2	621	0.32%
2018/05/21	1	63.60	0	0.00	63.60	1	615	0.16%
2018/05/15	1	65.00	1	63.40	65.30	0	609	0.00%
2018/05/14	1	63.20	0	0.00	63.20	1	610	0.16%
2018/05/09	0	0.00	7	63.50	63.80	-7	608	-1.15%
2018/05/08	0	0.00	3	63.77	63.20	-3	607	-0.49%
2018/05/07	10	62.80	0	0.00	62.90	10	603	1.66%
2018/05/03	0	0.00	2	61.90	61.70	-2	597	-0.33%
2018/04/26	0	0.00	1	61.00	59.70	-1	584	-0.17%
2018/04/25	0	0.00	0	61.00	60.60	0	582	0.00%
2018/04/20	0	0.00	1	61.80	62.10	-1	576	-0.17%
2018/04/17	0	62.20	0	0.00	62.10	0	571	0.00%
2018/04/13	2	62.60	1	62.80	62.30	1	568	0.18%
2018/04/12	7	62.80	0	0.00	62.40	7	568	1.23%
2018/04/11	3	63.50	0	0.00	63.50	3	563	0.53%
2018/04/10	1	66.70	3	66.50	64.60	-2	561	-0.36%
2018/04/09	0	0.00	9	64.20	64.60	-9	558	-1.61%
2018/04/02	6	67.13	11	66.50	66.30	-5	560	-0.89%
2018/03/31	0	0.00	2	66.75	67.50	-2	557	-0.36%
2018/03/30	0	0.00	4	64.50	64.80	-4	548	-0.73%
2018/03/28	0	0.00	1	63.90	63.60	-1	540	-0.19%
2018/03/27	1	65.20	15	65.05	65.00	-14	533	-2.63%
2018/03/26	18	63.76	2	64.50	64.70	16	523	3.05%
2018/03/23	25	62.60	0	0.00	63.00	25	514	4.86%
2018/03/22	2	66.10	6	65.47	64.10	-4	503	-0.79%
2018/03/21	1	68.30	7	67.10	67.10	-6	476	-1.26%
2018/03/20	5	67.22	2	67.00	67.40	3	456	0.66%
2018/03/19	11	68.19	11	69.49	68.00	0	424	0.00%
2018/03/16	26	69.52	58	68.59	69.50	-32	392	-8.14%
2018/03/15	22	64.25	18	65.41	64.60	4	282	1.42%
2018/03/13	7	60.59	0	0.00	60.00	7	210	3.33%
2018/03/09	0	0.00	3	61.00	61.10	-3	206	-1.45%
2018/03/07	0	0.00	6	60.75	59.60	-6	192	-3.12%
2018/03/06	0	0.00	15	60.07	60.40	-15	184	-8.14%
2018/03/02	4	58.60	0	0.00	58.60	4	170	2.34%
2018/02/26	1	59.10	4	59.33	59.10	-3	166	-1.81%
2018/02/23	6	59.43	2	59.40	59.50	4	162	2.45%
2018/02/22	0	0.00	3	58.20	58.80	-3	157	-1.91%
2018/02/21	0	0.00	7	57.57	57.60	-7	150	-4.64%
2018/02/12	0	0.00	3	56.90	57.00	-3	148	-2.02%
2018/02/09	1	56.50	0	0.00	56.90	1	146	0.68%
2018/02/08	1	56.60	0	0.00	56.70	1	145	0.69%
2018/02/07	0	0.00	2	57.20	56.30	-2	145	-1.38%
2018/02/06	2	55.50	0	0.00	55.60	2	141	1.41%
2018/02/02	3	57.00	3	56.90	57.50	0	132	0.00%
2018/02/01	3	56.50	0	0.00	56.60	3	125	2.39%
2018/01/31	0	0.00	1	55.60	56.00	-1	122	-0.82%
2018/01/29	1	55.20	0	0.00	55.30	1	121	0.82%
2018/01/24	3	55.30	0	0.00	55.20	3	121	2.47%
2018/01/23	2	55.45	0	0.00	55.30	2	120	1.66%
2018/01/17	1	55.10	0	0.00	55.30	1	119	0.84%
2018/01/15	1.2	55.12	0	0.00	55.30	1.2	118	0.97%
2018/01/12	0	0.00	1	55.30	55.30	-1	117	-0.85%
2018/01/11	2.4	54.97	30	54.81	54.90	-27.6	116	-23.63%
2018/01/10	0	0.00	0.1	55.40	55.20	-0.1	113	-0.05%
2018/01/09	1	55.50	0	0.00	55.40	1	112	0.89%
2018/01/08	2.4	56.29	6	56.30	55.80	-3.6	111	-3.22%
2018/01/05	0	0.00	24	57.01	56.80	-24	107	-22.25%
2018/01/04	9.1	57.72	1	57.60	57.40	8.1	106	7.54%
2018/01/03	3	57.73	19	58.34	57.80	-16	103	-15.41%
2018/01/02	84	58.47	0	0.00	57.90	84	100	83.31%