旺矽 (6223)-台新-高雄券商分點個股進出

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

旺矽

(6223)

可現股當沖

股價
745
漲跌
▼2
漲幅
-0.27%
成交量
1,907張
產業
上櫃半導體類股
668人加入追蹤

立即追蹤
本地時間:14:30

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

旺矽 (6223)籌碼相關－台新-高雄券商分點個股進出

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-高雄券商分點個股進出
台新-高雄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
2024/11/22	3	743.40	3.2	755.06	745.00	-0.2	2,999	-0.01%
2024/11/21	5.2	750.40	6	754.83	747.00	-0.8	3,074	-0.03%
2024/11/20	4.7	738.72	3.6	740.03	745.00	1.1	3,135	0.04%
2024/11/19	11	771.82	7	770.00	763.00	4	3,147	0.13%
2024/11/18	11.9	761.97	8	758.75	750.00	3.9	3,163	0.12%
2024/11/15	13	805.15	13	799.62	791.00	0	3,178	0.00%
2024/11/14	6.1	796.16	5	798.20	797.00	1.1	3,202	0.03%
2024/11/13	25	815.68	29.3	815.66	814.00	-4.3	3,236	-0.13%
2024/11/12	11.7	783.36	7.3	775.41	762.00	4.4	3,221	0.14%
2024/11/11	4.3	837.58	2.1	846.43	819.00	2.2	3,244	0.07%
2024/11/08	13	840.77	13.4	837.03	841.00	-0.4	3,258	-0.01%
2024/11/07	4.2	830.77	4.3	830.65	830.00	-0.1	3,291	0.00%
2024/11/06	5	833.00	4.1	832.99	832.00	1	3,353	0.03%
2024/11/05	7.1	826.66	7.1	821.16	821.00	0.1	3,364	0.00%
2024/11/04	9	815.78	10.1	800.74	818.00	-1.1	3,396	-0.03%
2024/11/01	7.1	791.70	8.1	789.37	789.00	-1.1	3,406	-0.03%
2024/10/30	3	804.67	1	811.00	805.00	2	3,409	0.06%
2024/10/29	8.7	784.32	8.6	790.88	798.00	0.1	3,413	0.00%
2024/10/28	4.3	795.62	5.1	799.43	806.00	-0.8	3,399	-0.02%
2024/10/25	9.3	824.25	6	831.83	813.00	3.3	3,413	0.10%
2024/10/24	8.1	859.14	9.2	856.12	860.00	-1.1	3,415	-0.03%
2024/10/23	6.3	854.54	7.2	850.35	860.00	-0.9	3,429	-0.03%
2024/10/22	8	837.74	9.2	837.54	834.00	-1.2	3,454	-0.03%
2024/10/21	6.1	833.52	5	831.40	829.00	1.1	3,480	0.03%
2024/10/18	4.1	825.86	3.2	829.49	827.00	0.9	3,514	0.02%
2024/10/17	13	844.03	12	836.75	839.00	1	3,507	0.03%
2024/10/16	9.4	843.34	8	841.87	839.00	1.4	3,505	0.04%
2024/10/15	31.1	836.62	36.2	835.96	850.00	-5.1	3,515	-0.14%
2024/10/14	8.1	789.17	7.1	786.93	795.00	1	3,465	0.03%
2024/10/11	8.2	779.85	11.4	778.96	785.00	-3.2	3,464	-0.09%
2024/10/09	17	772.94	12	773.67	768.00	5	3,489	0.14%
2024/10/08	12	779.51	17	785.23	795.00	-5	3,477	-0.14%
2024/10/07	3.1	752.32	3	757.67	752.00	0.1	3,479	0.00%
2024/10/04	2	741.00	1.2	761.66	730.00	0.8	3,507	0.02%
2024/10/01	9.1	763.60	9.1	763.95	764.00	0.1	3,523	0.00%
2024/09/30	6.2	752.34	7	757.57	747.00	-0.9	3,509	-0.02%
2024/09/27	7	768.43	7	781.71	759.00	0	3,499	0.00%
2024/09/26	9.1	765.45	9	773.10	765.00	0.1	3,467	0.00%
2024/09/25	18	784.11	18	772.22	760.00	0	3,475	0.00%
2024/09/24	3.2	754.63	1.1	775.96	750.00	2.1	3,450	0.06%
2024/09/23	9.4	784.67	5.2	792.92	775.00	4.2	3,442	0.12%
2024/09/20	11	812.89	7.1	806.37	798.00	3.9	3,435	0.11%
2024/09/19	10.1	808.14	14	802.42	814.00	-4	3,418	-0.12%
2024/09/18	5.1	778.77	3.2	783.94	767.00	1.9	3,387	0.06%
2024/09/16	15.2	798.08	14.3	796.36	789.00	0.9	3,391	0.03%
2024/09/13	11	779.65	15	781.13	787.00	-4	3,352	-0.12%
2024/09/12	13	773.77	13.1	776.06	780.00	-0.1	3,343	0.00%
2024/09/11	9.1	729.56	10.3	735.92	750.00	-1.2	3,317	-0.04%
2024/09/10	7.3	742.85	5.3	738.49	721.00	2	3,319	0.06%
2024/09/09	13	736.86	12.3	737.50	744.00	0.7	3,333	0.02%
2024/09/06	6.1	745.18	7.1	744.55	733.00	-0.9	3,383	-0.03%
2024/09/05	21	766.67	17.2	763.91	746.00	3.8	3,432	0.11%
2024/09/04	28	768.46	31	764.80	763.00	-3	3,401	-0.09%
2024/09/03	9.2	757.90	9.4	761.23	755.00	-0.2	3,335	-0.01%
2024/09/02	12.2	768.21	13.3	770.16	753.00	-1	3,353	-0.03%
2024/08/30	15.2	764.84	19.1	764.67	768.00	-3.9	3,371	-0.12%
2024/08/29	12.5	776.20	8.6	776.04	768.00	4	3,337	0.12%
2024/08/28	17.6	780.43	19.6	780.92	774.00	-2	3,304	-0.06%
2024/08/27	18.1	807.90	17.5	812.26	814.00	0.7	3,256	0.02%
2024/08/26	32	818.00	29.4	818.12	798.00	2.6	3,227	0.08%
2024/08/23	22.1	782.78	25.8	784.90	807.00	-3.7	3,160	-0.12%
2024/08/22	32.4	746.42	27.4	750.84	742.00	5	3,123	0.16%
2024/08/21	15.8	711.42	18.2	705.23	715.00	-2.5	3,104	-0.08%
2024/08/20	12.1	689.26	11.6	694.21	688.00	0.5	3,210	0.02%
2024/08/19	14.4	687.14	15.1	683.86	693.00	-0.7	3,236	-0.02%
2024/08/16	16.1	664.50	14.8	667.84	666.00	1.3	3,296	0.04%
2024/08/15	11.6	656.85	17.1	659.94	665.00	-5.5	3,302	-0.17%
2024/08/14	18	634.39	21	641.65	648.00	-3	3,292	-0.09%
2024/08/13	14.2	581.37	15	585.61	591.00	-0.9	3,235	-0.03%
2024/08/12	6.1	566.15	7	572.29	560.00	-0.9	3,197	-0.03%
2024/08/09	21	574.91	18.1	577.23	573.00	3	3,219	0.09%
2024/08/08	12.2	541.86	13.4	549.92	559.00	-1.2	3,210	-0.04%
2024/08/07	2	516.00	6	513.53	522.00	-4	3,171	-0.13%
2024/08/06	25.1	466.75	25	475.78	475.00	0.1	3,233	0.00%
2024/08/05	3.3	496.44	2.2	502.31	481.50	1.1	3,321	0.03%
2024/08/02	3	537.99	4	540.75	535.00	-1	3,331	-0.03%
2024/08/01	5	554.42	9	557.78	553.00	-4	3,361	-0.12%
2024/07/31	7	546.71	4	544.50	541.00	3	3,407	0.09%
2024/07/30	5	530.20	8.1	545.31	555.00	-3.1	3,452	-0.09%
2024/07/29	13.7	545.98	8	548.38	526.00	5.7	3,449	0.16%
2024/07/26	9	550.64	11.5	555.17	574.00	-2.5	3,496	-0.07%
2024/07/23	9	549.19	8.3	546.66	555.00	0.8	3,553	0.02%
2024/07/22	4.3	544.45	6	554.36	531.00	-1.8	3,605	-0.05%
2024/07/19	11.3	592.08	13.1	586.02	590.00	-1.8	3,592	-0.05%
2024/07/18	4.2	602.80	4.1	607.30	610.00	0.1	3,630	0.00%
2024/07/17	7.1	621.10	5	620.40	623.00	2.1	3,673	0.06%
2024/07/16	10.5	625.64	6.1	621.95	617.00	4.4	3,719	0.12%
2024/07/15	8.2	628.53	15.4	636.95	635.00	-7.2	3,760	-0.19%
2024/07/12	7.2	602.23	3.1	603.56	595.00	4.1	3,775	0.11%
2024/07/11	11.3	615.58	8.1	624.35	620.00	3.2	3,821	0.08%
2024/07/10	8.6	589.87	20.1	590.15	600.00	-11.5	3,827	-0.30%
2024/07/09	14	577.14	12.3	577.21	573.00	1.8	3,883	0.05%
2024/07/08	12.7	559.36	7.4	552.21	549.00	5.3	3,931	0.13%
2024/07/05	12.1	566.57	13.4	561.43	582.00	-1.3	3,967	-0.03%
2024/07/04	2.1	537.41	1.1	535.76	535.00	1	3,997	0.03%
2024/07/03	1	535.00	1	541.00	535.00	0	4,032	0.00%
2024/07/02	9.1	539.65	7	542.43	539.00	2.1	4,034	0.05%
2024/07/01	3	546.00	5.1	544.39	548.00	-2.1	4,028	-0.05%
2024/06/28	1.2	536.67	2	539.00	530.00	-0.8	4,032	-0.02%
2024/06/27	2.1	539.49	3.1	540.65	539.00	-1	4,034	-0.03%
2024/06/26	3	540.00	7	538.00	539.00	-4	4,013	-0.10%
2024/06/25	5.3	535.44	9.2	534.42	536.00	-3.9	4,005	-0.10%
2024/06/24	9	530.10	6.1	520.60	518.00	2.9	3,973	0.07%
2024/06/21	7.2	537.46	23	536.30	528.00	-15.8	3,971	-0.40%
2024/06/20	7.1	527.11	6	525.67	529.00	1.1	3,960	0.03%
2024/06/19	9.4	526.10	8	526.13	525.00	1.4	3,955	0.04%
2024/06/18	16.1	530.34	16	530.56	524.00	0.1	3,944	0.00%
2024/06/17	9	521.66	6.1	526.27	518.00	3	3,937	0.08%
2024/06/14	17.2	542.89	8	544.88	537.00	9.2	3,942	0.23%
2024/06/13	19.3	552.65	19.1	556.07	560.00	0.2	3,921	0.01%
2024/06/12	12.2	516.35	16.7	530.22	537.00	-4.5	3,888	-0.12%
2024/06/11	3.1	493.11	3.1	498.26	506.00	0	3,833	0.00%
2024/06/07	3	496.33	5.1	492.61	496.50	-2.1	3,860	-0.06%
2024/06/06	4.5	504.00	6.5	497.32	491.00	-2	3,915	-0.05%
2024/06/05	5	490.09	9.1	498.09	498.00	-4	3,946	-0.10%
2024/06/04	3.1	486.99	2	490.75	484.00	1.1	4,023	0.03%
2024/06/03	4	487.50	5	489.30	490.00	-1	4,043	-0.02%
2024/05/31	8.1	492.52	5	489.40	482.00	3.1	4,048	0.08%
2024/05/30	9.1	495.70	9.1	494.02	493.50	0	4,075	0.00%
2024/05/29	7.1	490.20	6.1	490.29	492.00	1	4,074	0.03%
2024/05/28	10.1	502.31	12.2	503.38	495.50	-2	4,055	-0.05%
2024/05/27	12.2	506.44	8.1	501.48	497.50	4.1	4,023	0.10%
2024/05/24	13.1	495.76	18.2	506.58	509.00	-5.1	4,016	-0.13%
2024/05/23	10.3	473.18	17.7	479.27	470.00	-7.5	3,919	-0.19%
2024/05/22	25.3	467.76	33.2	467.29	477.00	-8	3,910	-0.20%
2024/05/21	13.1	441.61	16	441.97	443.50	-3	3,937	-0.07%
2024/05/20	20.1	433.77	27	437.00	426.50	-6.9	4,002	-0.17%
2024/05/17	6	437.33	5	433.90	440.00	1	3,967	0.03%
2024/05/16	7.2	432.64	10	433.95	434.50	-2.9	3,983	-0.07%
2024/05/15	10.2	428.51	9	433.43	424.00	1.2	4,007	0.03%
2024/05/14	10	433.77	13.1	430.48	436.00	-3.1	4,046	-0.08%
2024/05/13	10.5	429.16	9	431.61	429.00	1.5	4,014	0.04%
2024/05/10	24.1	441.01	33	443.17	430.50	-8.9	4,014	-0.22%
2024/05/09	30	449.93	30.2	448.02	447.50	-0.1	3,968	0.00%
2024/05/08	7	422.86	7	419.75	425.00	0	3,899	0.00%
2024/05/07	14.6	411.53	12.1	408.62	412.00	2.5	3,865	0.06%
2024/05/06	11.1	411.45	11.1	406.61	398.00	0	3,823	0.00%
2024/05/03	15.1	424.05	11.1	424.08	406.50	4	3,771	0.10%
2024/05/02	8.1	430.91	5	435.60	427.50	3.1	3,736	0.08%
2024/04/30	16.3	442.08	24	441.77	443.00	-7.8	3,719	-0.21%
2024/04/29	29.1	427.14	25.2	426.99	431.00	3.9	3,637	0.11%
2024/04/26	17.2	403.26	22.3	405.72	402.00	-5.2	3,591	-0.14%
2024/04/25	4.1	387.89	5	388.10	381.00	-0.9	3,604	-0.03%
2024/04/24	13	403.12	17.2	403.56	402.50	-4.2	3,615	-0.12%
2024/04/23	10	385.23	9	384.50	386.00	1	3,577	0.03%
2024/04/22	16	377.58	16	379.41	368.50	0	3,573	0.00%
2024/04/19	19.2	393.28	17	393.15	397.50	2.2	3,606	0.06%
2024/04/18	35	401.62	12	402.21	393.50	23	3,626	0.63%
2024/04/17	13	400.54	30	395.93	414.00	-17	3,632	-0.47%
2024/04/16	4	383.49	12.1	380.02	376.50	-8	3,740	-0.22%
2024/04/15	21.3	400.11	14.2	396.44	390.50	7.1	3,875	0.18%
2024/04/12	16.1	392.12	14.1	402.46	408.00	2	3,809	0.05%
2024/04/11	8.2	347.77	20	353.57	371.00	-11.8	3,735	-0.32%
2024/04/10	11	342.64	24	345.62	337.50	-13	3,738	-0.35%
2024/04/09	11	329.86	9.4	329.15	325.00	1.6	3,756	0.04%
2024/04/08	7	325.64	11	322.91	324.00	-4	3,908	-0.10%
2024/04/03	2	327.00	3	325.50	324.00	-1	3,918	-0.03%
2024/04/02	18	329.33	7.1	330.44	327.00	11	3,928	0.28%
2024/04/01	0.1	320.87	7	321.58	321.00	-6.9	3,891	-0.18%
2024/03/29	2	311.50	3	311.50	312.00	-1	3,872	-0.03%
2024/03/28	5	308.20	4	308.50	304.50	1	3,889	0.03%
2024/03/27	1	309.00	1	310.91	309.00	0	3,883	0.00%
2024/03/26	5.2	309.08	4	313.25	307.00	1.2	3,882	0.03%
2024/03/25	2	313.50	1	316.50	310.00	1	3,910	0.03%
2024/03/22	2	311.75	5	310.00	313.00	-3	3,915	-0.08%
2024/03/21	12	318.58	10	312.00	311.00	2	3,914	0.05%
2024/03/20	10	318.70	11.1	325.12	317.00	-1.1	3,910	-0.03%
2024/03/19	18.1	325.45	17	327.15	324.50	1.1	3,939	0.03%
2024/03/18	26	323.29	19	321.11	327.00	7	3,902	0.18%
2024/03/15	16	311.59	15	308.47	312.50	1	3,867	0.03%
2024/03/14	13	302.12	17	304.50	300.50	-4	3,825	-0.10%
2024/03/13	17	311.10	17.4	313.84	306.00	-0.4	3,812	-0.01%
2024/03/12	19	318.37	21.2	315.01	320.00	-2.1	3,767	-0.06%
2024/03/11	16.1	294.13	18.2	298.06	302.00	-2.1	3,706	-0.06%
2024/03/08	19.7	296.16	8	305.36	289.00	11.7	3,654	0.32%
2024/03/07	12	324.08	14	327.57	321.00	-2	3,551	-0.06%
2024/03/06	4	324.25	4.2	326.33	323.50	-0.2	3,530	0.00%
2024/03/05	16	331.84	15	335.20	331.50	1	3,564	0.03%
2024/03/04	15.1	332.75	14	335.04	333.00	1.1	3,509	0.03%
2024/03/01	10.1	324.64	12	327.17	326.00	-2	3,483	-0.06%
2024/02/29	14.1	322.52	9	325.50	323.00	5.1	3,473	0.15%
2024/02/27	19.2	325.39	20.1	322.11	322.00	-1	3,465	-0.03%
2024/02/26	24.3	329.07	17	320.68	320.00	7.3	3,478	0.21%
2024/02/23	18.1	339.54	16	341.84	340.00	2.1	3,439	0.06%
2024/02/22	54	332.54	54	336.68	339.50	0	3,400	0.00%
2024/02/21	19.1	307.58	24.3	312.41	327.50	-5.2	3,281	-0.16%
2024/02/20	1	296.45	0	0.00	298.00	1	3,245	0.03%
2024/02/19	4.4	299.98	3	298.83	296.00	1.4	3,257	0.04%
2024/02/16	9	304.61	8.1	304.18	305.50	0.9	3,264	0.03%
2024/02/15	2	290.25	3	285.83	298.00	-1	3,261	-0.03%
2024/02/05	3.1	276.82	1.2	277.75	275.00	1.9	3,275	0.06%
2024/02/02	4	279.25	5	280.00	278.50	-1	3,359	-0.03%
2024/02/01	4	275.50	8	275.75	278.50	-4	3,349	-0.12%
2024/01/31	16.6	278.24	23.3	276.98	276.50	-6.7	3,354	-0.20%
2024/01/30	2	265.75	2	269.00	269.00	0	3,312	0.00%
2024/01/29	4.2	261.14	3	263.83	265.50	1.2	3,396	0.04%
2024/01/26	3.9	260.10	3	262.00	260.50	0.9	3,450	0.03%
2024/01/25	6	259.60	2	260.75	259.50	4	3,461	0.12%
2024/01/24	3	264.85	1	268.00	263.50	2	3,457	0.06%
2024/01/23	5	267.40	7	267.50	267.00	-2	3,452	-0.06%
2024/01/22	17.4	271.24	18	272.06	272.00	-0.7	3,432	-0.02%
2024/01/19	25.2	270.48	26	269.38	263.50	-0.8	3,380	-0.02%
2024/01/18	9	258.33	13.7	257.03	255.00	-4.7	3,269	-0.14%
2024/01/17	10.1	263.04	9.3	262.17	261.50	0.8	3,219	0.02%
2024/01/16	20.1	265.18	21.3	266.01	265.00	-1.2	3,187	-0.04%
2024/01/15	17	259.53	22.1	262.08	265.00	-5.1	3,135	-0.16%
2024/01/12	18	253.42	14	254.32	251.50	4	3,050	0.13%
2024/01/11	17.7	251.07	18.2	251.61	252.00	-0.5	3,000	-0.02%
2024/01/10	34	253.47	43	255.26	257.50	-9	2,971	-0.30%
2024/01/09	28.3	247.19	45.6	249.35	254.00	-17.3	2,809	-0.62%
2024/01/08	7	230.71	3	232.00	231.00	4	2,649	0.15%
2024/01/05	5	226.30	3	226.67	225.50	2	2,687	0.07%
2024/01/04	54.6	231.78	35	232.71	231.50	19.5	2,738	0.71%
2024/01/03	29	238.21	38.1	237.69	239.00	-9.1	2,700	-0.34%
2024/01/02	19.1	229.45	34.3	232.10	234.00	-15.2	2,616	-0.58%
2023/12/29	2	216.25	16	217.09	217.50	-14	2,431	-0.58%
2023/12/28	14	215.36	29.1	214.43	216.00	-15.1	2,439	-0.62%
2023/12/26	0.1	208.50	0	0.00	209.50	0.1	2,485	0.00%
2023/12/25	11.1	207.50	1	207.50	207.00	10.1	2,510	0.40%
2023/12/22	2	212.00	0.1	213.50	213.00	2	2,533	0.08%
2023/12/21	0.1	212.50	3	210.00	212.00	-2.9	2,566	-0.11%
2023/12/20	25	215.94	11	218.91	213.50	14	2,573	0.54%
2023/12/19	13	214.88	15	215.20	216.00	-2	2,551	-0.08%
2023/12/18	8	213.94	5.3	215.91	214.00	2.8	2,599	0.11%
2023/12/15	8	217.25	6.1	218.41	215.50	1.9	2,650	0.07%
2023/12/14	14.6	216.89	41.1	217.23	216.50	-26.5	2,692	-0.98%
2023/12/13	6	211.08	13	210.92	211.00	-7	2,668	-0.26%
2023/12/12	2	211.50	0	0.00	210.00	2	2,817	0.07%
2023/12/11	1.3	211.00	0.3	210.44	209.50	0.9	2,895	0.03%
2023/12/08	3	211.00	8	208.63	208.50	-5	2,904	-0.17%
2023/12/07	5.1	207.04	6.2	208.45	206.50	-1.1	2,939	-0.04%
2023/12/06	1	209.50	0	0.00	208.50	1	3,000	0.03%
2023/12/05	3	207.67	3	207.83	207.50	0	3,053	0.00%
2023/12/04	28.1	213.57	2	215.00	211.50	26.1	3,095	0.84%
2023/12/01	9.1	216.61	2	216.75	216.00	7.1	3,152	0.22%
2023/11/30	8	218.63	7	218.79	219.00	1	3,267	0.03%
2023/11/29	3	215.50	11	217.50	216.00	-8	3,261	-0.25%
2023/11/28	6	214.67	2	213.25	215.00	4	3,291	0.12%
2023/11/27	11.3	211.05	10	212.40	208.50	1.3	3,303	0.04%
2023/11/24	5.2	214.69	2	215.00	214.50	3.2	3,315	0.10%
2023/11/22	1	225.50	2	225.75	226.00	-1	3,324	-0.03%
2023/11/21	6.1	222.75	1	224.00	223.00	5.1	3,345	0.15%
2023/11/20	4	222.38	3	224.33	223.00	1	3,361	0.03%
2023/11/17	13.6	226.80	9.8	227.74	224.50	3.8	3,381	0.11%
2023/11/16	8.2	224.53	12	225.00	226.00	-3.8	3,327	-0.12%
2023/11/15	3.3	226.31	5	224.20	223.50	-1.7	3,324	-0.05%
2023/11/14	9	222.44	8.2	222.54	223.00	0.8	3,341	0.02%
2023/11/13	11.2	225.82	21	225.95	226.50	-9.9	3,348	-0.29%
2023/11/10	13	216.62	23	217.41	218.00	-10	3,294	-0.30%
2023/11/09	0	0.00	2.3	215.33	214.00	-2.3	3,230	-0.07%
2023/11/08	4	215.13	5	214.30	215.00	-1	3,273	-0.03%
2023/11/07	6.2	211.92	6	212.50	213.50	0.2	3,391	0.01%
2023/11/06	7	208.79	11	211.18	211.50	-4	3,438	-0.12%
2023/11/03	6	202.25	9.1	202.12	203.00	-3.1	3,443	-0.09%
2023/11/02	0	0.00	3	193.00	196.50	-3	3,396	-0.09%
2023/11/01	2	184.25	2	185.25	186.00	0	3,402	0.00%
2023/10/31	2.1	193.57	0.1	189.00	189.00	2	3,417	0.06%
2023/10/30	0	0.00	1.1	194.23	196.50	-1.1	3,498	-0.03%
2023/10/27	0	0.00	2	194.00	192.50	-2	3,576	-0.06%
2023/10/26	5.1	193.40	2	192.75	192.00	3.1	3,713	0.08%
2023/10/25	11	199.82	1	200.00	198.00	10	3,874	0.26%
2023/10/24	1	198.50	0	0.00	198.50	1	3,931	0.03%
2023/10/23	0	0.00	7	196.43	193.50	-7	4,031	-0.17%
2023/10/20	1.1	190.55	0	190.00	193.50	1.1	4,176	0.03%
2023/10/19	10.1	194.34	2	197.25	194.00	8.1	4,201	0.19%
2023/10/18	5.1	200.50	1	206.00	201.00	4.1	4,193	0.10%
2023/10/17	5	207.20	1	207.00	207.00	4	4,181	0.10%
2023/10/16	4	208.88	3	207.17	207.00	1	4,288	0.02%
2023/10/13	11	215.68	12	215.17	214.50	-1	4,308	-0.02%
2023/10/12	1	205.50	3.1	206.44	211.50	-2.1	4,323	-0.05%
2023/10/11	3.3	201.76	4	201.00	198.00	-0.7	4,416	-0.02%
2023/10/06	21	206.74	14	205.89	205.50	7	4,503	0.16%
2023/10/05	13.1	206.51	2	208.50	206.50	11.1	4,529	0.25%
2023/10/04	9.1	205.39	7	205.79	205.50	2.1	4,558	0.05%
2023/10/03	10	210.95	8	212.00	209.00	2	4,556	0.04%
2023/10/02	2	211.75	6	210.67	213.00	-4	4,587	-0.09%
2023/09/28	2	204.75	2	204.50	205.00	0	4,594	0.00%
2023/09/27	5.1	202.71	1	205.00	205.50	4.1	4,638	0.09%
2023/09/26	3	206.83	1	212.00	204.50	2	4,749	0.04%
2023/09/25	4	212.00	0	0.00	211.00	4	4,841	0.08%
2023/09/22	5	209.50	8	209.00	212.00	-3	4,854	-0.06%
2023/09/21	8.1	205.95	3.1	206.90	207.00	5	4,855	0.10%
2023/09/20	3	216.68	10	217.75	212.50	-7	4,812	-0.14%
2023/09/19	25	217.34	2	218.00	216.00	23	4,785	0.48%
2023/09/18	9.5	213.48	9	213.44	212.50	0.5	4,750	0.01%
2023/09/15	12.4	220.25	14.4	221.61	217.50	-2	4,789	-0.04%
2023/09/14	13	217.62	7.6	218.35	219.00	5.4	4,687	0.12%
2023/09/13	1	208.00	0	0.00	208.50	1	4,626	0.02%
2023/09/12	7	207.09	6.2	210.08	210.00	0.8	4,745	0.02%
2023/09/11	2	206.50	2.2	206.86	205.00	-0.2	4,753	0.00%
2023/09/08	4	210.38	2.1	211.90	214.00	1.9	4,732	0.04%
2023/09/07	6	211.42	13.1	212.11	213.50	-7.1	4,749	-0.15%
2023/09/06	3	209.83	9	209.17	208.50	-6	4,754	-0.13%
2023/09/05	16.1	209.25	49.1	208.64	210.00	-33	4,819	-0.68%
2023/09/04	4	197.63	10	197.35	199.50	-6	4,793	-0.13%
2023/09/01	22.1	192.16	10	191.50	191.50	12.1	4,882	0.25%
2023/08/31	4	195.75	2	196.25	197.00	2	4,881	0.04%
2023/08/30	1	193.00	3	194.83	194.50	-2	4,947	-0.04%
2023/08/29	1.1	191.45	11	191.55	191.00	-9.9	4,943	-0.20%
2023/08/28	6	198.72	25	193.48	192.00	-19	4,945	-0.38%
2023/08/25	3	192.83	7	191.79	191.00	-4	4,953	-0.08%
2023/08/24	2	194.48	13	193.62	193.00	-11	5,016	-0.22%
2023/08/23	9.1	191.33	6.2	191.26	191.00	2.9	5,105	0.06%
2023/08/22	0	0.00	1.2	197.92	193.00	-1.2	5,308	-0.02%
2023/08/21	1.4	196.28	1	196.50	196.00	0.4	5,429	0.01%
2023/08/18	10	200.10	89	199.54	197.00	-79	5,480	-1.44%
2023/08/17	6	200.42	5	198.70	202.00	1	5,579	0.02%
2023/08/16	103	195.45	10	192.70	198.50	93	5,784	1.61%	大買/
2023/08/15	7	193.93	10	194.65	192.00	-3	5,884	-0.05%
2023/08/14	13.1	190.82	10	190.65	189.50	3.1	5,911	0.05%
2023/08/11	42	198.61	26.1	199.30	196.50	15.9	5,957	0.27%
2023/08/10	7.2	190.96	18	185.61	187.00	-10.8	5,894	-0.18%
2023/08/09	45.1	198.74	39	198.26	197.50	6.1	5,826	0.10%
2023/08/08	6	191.17	4	191.38	191.00	2	5,773	0.03%
2023/08/07	7	194.43	0.2	194.98	194.00	6.8	5,764	0.12%
2023/08/04	3	191.50	1	189.50	190.50	2	5,737	0.03%
2023/08/02	5.1	193.55	4	195.63	187.50	1.1	5,750	0.02%
2023/08/01	4	204.38	2.1	200.98	203.00	1.9	5,673	0.03%
2023/07/31	23	213.70	33.1	208.82	205.00	-10.1	5,619	-0.18%
2023/07/28	30.1	209.11	34	209.68	212.00	-3.9	5,473	-0.07%
2023/07/27	28	200.18	10.5	200.86	202.00	17.5	5,305	0.33%
2023/07/26	25	199.72	11	199.23	198.50	14	5,255	0.27%
2023/07/25	8.2	199.21	15.2	196.98	198.00	-7	5,153	-0.14%
2023/07/24	8	187.69	17	186.94	186.50	-9	5,008	-0.18%
2023/07/21	4	184.39	6	185.08	187.50	-2	4,981	-0.04%
2023/07/20	19	185.92	7	186.71	185.50	12	4,973	0.24%
2023/07/19	52	188.39	28	190.34	187.00	24	4,947	0.49%
2023/07/18	3	184.00	2	184.00	182.50	1	4,886	0.02%
2023/07/17	7	187.50	8	185.19	183.00	-1	4,872	-0.02%
2023/07/14	44	184.16	44.1	184.82	186.50	-0.1	4,816	0.00%
2023/07/13	17	177.53	21	179.14	178.00	-4	4,702	-0.09%
2023/07/12	5	177.50	2	179.50	175.00	3	4,646	0.06%
2023/07/11	5	177.00	3	177.83	177.00	2	4,729	0.04%
2023/07/10	3	175.50	1	176.00	173.50	2	4,758	0.04%
2023/07/07	3	176.33	0	0.00	174.50	3	4,912	0.06%
2023/07/06	5.1	177.39	5	177.50	176.50	0.1	4,912	0.00%
2023/07/05	6	179.00	12	178.96	179.50	-6	4,885	-0.12%
2023/07/04	20	179.10	8	178.38	181.50	12	4,836	0.25%
2023/07/03	15	178.97	21.3	181.59	186.00	-6.3	4,712	-0.13%
2023/06/30	4	173.50	1	173.50	173.50	3	4,621	0.06%
2023/06/29	0	0.00	1	171.00	171.00	-1	4,621	-0.02%
2023/06/28	2	170.75	7	168.00	167.50	-5	4,644	-0.11%
2023/06/27	0.3	170.33	2	172.00	169.50	-1.7	4,723	-0.04%
2023/06/26	1	172.00	0	0.00	172.50	1	4,762	0.02%
2023/06/21	2	176.00	6	175.58	175.50	-4	4,897	-0.08%
2023/06/20	11	172.59	10	172.00	173.00	1	5,389	0.02%
2023/06/19	2	169.25	1	168.00	170.50	1	5,648	0.02%
2023/06/16	8.1	175.21	8	173.69	169.50	0.1	5,760	0.00%
2023/06/15	16	174.22	35.9	172.15	172.50	-19.9	5,629	-0.35%
2023/06/14	11.9	172.13	10	171.70	171.00	1.9	5,576	0.03%
2023/06/13	29	172.91	19	172.84	171.50	10	5,539	0.18%
2023/06/12	11	169.45	4	170.63	169.00	7	5,470	0.13%
2023/06/09	22	168.73	14	170.21	169.50	8	5,411	0.15%
2023/06/08	3.1	172.77	3	172.33	170.00	0.1	5,290	0.00%
2023/06/07	52	174.67	64	173.31	177.00	-12	5,236	-0.23%
2023/06/06	4.1	164.01	3	164.50	165.00	1.1	5,157	0.02%
2023/06/05	21	166.24	28	167.41	168.00	-7	5,138	-0.14%
2023/06/02	1	165.00	3	163.00	164.00	-2	5,058	-0.04%
2023/06/01	4	162.50	15	163.00	163.50	-11	5,050	-0.22%
2023/05/31	11	165.41	5	166.30	163.00	6	5,042	0.12%
2023/05/30	14	164.75	14	165.00	167.00	0	4,973	0.00%
2023/05/29	20	164.90	31	162.16	162.50	-11	4,880	-0.23%
2023/05/26	38.1	164.29	39	164.09	163.00	-0.9	4,792	-0.02%
2023/05/25	36	159.01	38.1	159.46	159.50	-2.1	4,585	-0.05%
2023/05/24	15	155.03	12.1	155.33	155.50	2.9	4,474	0.06%
2023/05/23	10	152.90	26	153.15	154.50	-16	4,413	-0.36%
2023/05/22	54	151.04	56.7	151.61	147.00	-2.7	4,268	-0.06%
2023/05/19	30.1	146.55	26.1	146.69	147.00	4	3,996	0.10%
2023/05/18	5.4	141.67	13	141.81	142.00	-7.6	3,851	-0.20%
2023/05/17	15	142.33	16	143.31	141.00	-1	3,785	-0.03%
2023/05/16	12	140.21	26.2	140.54	142.00	-14.2	3,684	-0.39%
2023/05/15	17	136.32	10	136.40	134.50	7	3,589	0.20%
2023/05/12	12	136.62	1.1	134.23	136.00	10.9	3,609	0.30%
2023/05/11	5	133.70	2	135.50	133.50	3	3,594	0.08%
2023/05/10	2	134.75	0.1	135.00	134.50	1.9	3,688	0.05%
2023/05/09	3	136.50	7	139.07	136.00	-4	3,739	-0.11%
2023/05/08	0	0.00	5	137.00	134.50	-5	3,751	-0.13%
2023/05/05	5	135.00	4	134.25	134.50	1	3,757	0.03%
2023/05/04	0	129.50	0.2	129.75	130.50	-0.2	3,765	0.00%
2023/05/03	0	0.00	9	130.83	131.00	-9	3,789	-0.24%
2023/05/02	9	131.00	7.1	130.35	131.50	1.9	3,830	0.05%
2023/04/28	2	128.00	0	0.00	128.50	2	3,866	0.05%
2023/04/27	4	124.25	3	126.67	126.50	1	3,862	0.03%
2023/04/26	0	0.00	2.3	126.30	126.50	-2.3	3,850	-0.06%
2023/04/25	5	126.50	6.1	126.14	124.00	-1.1	3,835	-0.03%
2023/04/24	1	130.50	15	129.23	129.50	-14	3,798	-0.37%
2023/04/21	21	129.57	18.1	130.07	128.50	2.9	3,808	0.08%
2023/04/20	16	137.12	11	136.45	135.00	5	3,883	0.13%
2023/04/19	5	137.70	11	138.68	138.00	-6	3,863	-0.15%
2023/04/18	14	140.07	4	139.62	138.00	10	3,838	0.26%
2023/04/17	10.1	141.02	17	141.26	142.50	-6.9	3,803	-0.18%
2023/04/14	23	140.96	42	141.93	140.00	-19	3,739	-0.51%
2023/04/13	23.1	138.55	19	138.92	136.50	4.1	3,639	0.11%
2023/04/12	56	140.39	39	141.63	141.50	17	3,592	0.47%
2023/04/11	36	134.74	24	135.75	135.50	12	3,426	0.35%
2023/04/10	4	133.63	1	133.00	133.00	3	3,410	0.09%
2023/04/07	6	134.42	9	134.56	134.50	-3	3,429	-0.09%
2023/04/06	8.1	131.94	2.2	131.77	132.00	5.9	3,418	0.17%
2023/03/31	10.1	136.59	10	135.15	135.00	0.1	3,427	0.00%
2023/03/30	6	136.67	8	136.31	137.00	-2	3,412	-0.06%
2023/03/29	12	135.92	3	135.50	134.50	9	3,425	0.26%
2023/03/28	14.2	136.84	25	136.72	136.00	-10.8	3,412	-0.32%
2023/03/27	8	143.75	25	144.06	143.00	-17	3,333	-0.51%
2023/03/24	44.1	144.14	31	143.58	146.00	13.1	3,268	0.40%
2023/03/23	77	146.11	72	146.51	144.00	5	3,118	0.16%
2023/03/22	25	137.94	39.1	138.24	143.00	-14.1	2,602	-0.54%
2023/03/21	42	125.88	35	126.61	130.00	7	2,330	0.30%
2023/03/20	3	119.50	0	0.00	119.50	3	2,253	0.13%
2023/03/16	1	118.50	1	120.00	117.50	0	2,409	0.00%
2023/03/15	1	120.50	0	0.00	119.00	1	2,473	0.04%
2023/03/14	4	119.00	0	0.00	119.50	4	2,520	0.16%
2023/03/13	1	117.50	3	119.00	121.00	-2	2,563	-0.08%
2023/03/10	4	121.13	1	121.50	120.00	3	2,660	0.11%
2023/03/09	10	126.00	11	126.82	124.00	-1	2,908	-0.03%
2023/03/08	3	125.17	3	125.83	126.50	0	3,030	0.00%
2023/03/07	0	0.00	1	124.00	124.50	-1	3,050	-0.03%
2023/03/06	2	121.75	0	0.00	122.50	2	3,104	0.06%
2023/03/02	2	123.50	0	0.00	122.50	2	3,233	0.06%
2023/03/01	2	123.25	1	124.00	125.00	1	3,266	0.03%
2023/02/24	2	125.75	3	125.17	123.50	-1	3,335	-0.03%
2023/02/23	0	0.00	4	123.63	125.50	-4	3,438	-0.12%
2023/02/22	3	119.83	4	119.88	120.50	-1	3,456	-0.03%
2023/02/21	1	124.50	2	124.75	125.00	-1	3,537	-0.03%
2023/02/20	1	123.50	1	123.50	123.50	0	3,672	0.00%
2023/02/17	0	0.00	1	121.50	121.50	-1	3,684	-0.03%
2023/02/13	0.1	120.50	3	121.00	120.50	-2.9	3,767	-0.08%
2023/02/10	15	120.97	11	120.77	120.50	4	3,816	0.10%
2023/02/09	3	127.50	2	125.50	124.50	1	3,799	0.03%
2023/02/08	64	127.80	71	127.52	126.00	-7	3,780	-0.19%
2023/02/07	2	123.00	2	122.50	123.00	0	3,673	0.00%
2023/02/06	20	118.00	15	118.13	118.50	5	3,613	0.14%
2023/02/03	2	125.50	2	125.25	124.50	0	3,545	0.00%
2023/02/02	8	124.75	17	125.44	124.50	-9	3,525	-0.26%
2023/02/01	23	125.22	7	125.00	124.50	16	3,484	0.46%
2023/01/31	17	122.44	14	124.25	124.00	3	3,459	0.09%
2023/01/30	5	119.80	18.3	121.34	120.50	-13.3	3,408	-0.39%
2023/01/17	3	116.17	1	116.50	116.50	2	3,355	0.06%
2023/01/16	0	0.00	3	113.33	113.00	-3	3,344	-0.09%
2023/01/13	1	115.50	2	114.50	114.00	-1	3,335	-0.03%
2023/01/12	0	0.00	6	114.17	113.50	-6	3,322	-0.18%
2023/01/11	3	115.00	4	116.00	114.00	-1	3,316	-0.03%
2023/01/10	53	120.75	40	116.93	116.50	13	3,292	0.39%
2023/01/09	5.1	117.89	1	118.00	117.50	4.1	3,162	0.13%
2023/01/06	1	118.50	7	118.14	118.50	-6	3,148	-0.19%
2023/01/05	4	117.13	5	117.50	117.50	-1	3,147	-0.03%
2023/01/04	0	0.00	2	116.50	118.00	-2	3,118	-0.06%
2023/01/03	11	118.00	2	117.00	118.00	9	3,101	0.29%
2022/12/30	5	114.90	2	112.50	112.50	3	3,066	0.10%
2022/12/29	1	114.00	1	115.50	115.00	0	3,042	0.00%
2022/12/27	1	118.50	2	118.50	119.00	-1	2,989	-0.03%
2022/12/26	0	0.00	1	115.50	114.00	-1	2,941	-0.03%
2022/12/23	2	111.00	2	109.75	111.50	0	2,924	0.00%
2022/12/22	3	116.00	0	0.00	115.50	3	2,884	0.10%
2022/12/21	1.1	113.91	1	114.00	113.00	0.1	2,874	0.00%
2022/12/20	1	115.00	2	113.25	113.00	-1	2,840	-0.04%
2022/12/19	1.1	118.59	0	0.00	118.00	1.1	2,819	0.04%
2022/12/16	0	0.00	4	116.50	117.00	-4	2,798	-0.14%
2022/12/15	0	0.00	2	117.50	118.50	-2	2,786	-0.07%
2022/12/14	0	0.00	2.3	119.22	118.50	-2.3	2,771	-0.08%
2022/12/13	1.3	117.77	4	116.38	117.00	-2.7	2,713	-0.10%
2022/12/12	5	118.00	4.1	115.64	118.00	1	2,675	0.04%
2022/12/09	8.1	120.79	10	120.60	116.50	-2	2,615	-0.07%
2022/12/08	3	127.17	4	128.00	129.00	-1	2,511	-0.04%
2022/12/07	5	125.40	17	126.18	125.50	-12	2,460	-0.49%
2022/12/06	3.1	130.16	4	131.38	130.00	-1	2,392	-0.04%
2022/12/05	4	130.38	17.9	129.82	130.50	-13.9	2,338	-0.59%
2022/12/02	10	128.95	14	129.21	129.50	-4	2,288	-0.17%
2022/12/01	46.9	124.95	53	124.82	126.50	-6.1	2,176	-0.28%
2022/11/30	27	115.74	25	116.18	119.50	2	1,891	0.11%
2022/11/29	14	109.71	17	108.85	109.50	-3	1,721	-0.17%
2022/11/28	4	111.88	40	112.95	111.00	-36	1,690	-2.13%
2022/11/25	17.1	112.09	40	112.89	112.50	-22.9	1,628	-1.41%
2022/11/24	0	0.00	3	108.50	109.00	-3	1,512	-0.20%
2022/11/23	0	0.00	8	108.31	109.00	-8	1,491	-0.54%
2022/11/22	31	107.90	15	108.63	108.50	16	1,453	1.10%
2022/11/21	48	107.47	64.1	107.76	107.50	-16.1	1,380	-1.16%
2022/11/18	21	103.95	11	104.86	103.00	10	1,243	0.80%
2022/11/17	23	104.46	28	104.98	105.00	-5	1,191	-0.42%
2022/11/16	60	100.36	60	99.64	102.50	0	1,066	0.00%
2022/11/15	13.1	95.95	4	95.55	95.00	9.1	911	1.00%
2022/11/14	2	94.25	2	96.40	94.40	0	899	0.00%
2022/11/11	19.1	93.69	21	93.79	93.50	-2	880	-0.22%
2022/11/10	1	92.00	1	92.50	94.00	0	853	0.00%
2022/11/09	2	93.60	3	94.57	93.80	-1	840	-0.12%
2022/11/08	5	92.88	7	94.13	93.50	-2	823	-0.24%
2022/11/07	2	91.00	2	91.45	90.90	0	783	0.00%
2022/11/04	0	0.00	2	89.65	89.90	-2	820	-0.24%
2022/11/03	1	87.90	9	87.47	87.60	-8	804	-0.99%
2022/11/02	0	0.00	1	86.40	86.40	-1	805	-0.12%
2022/11/01	6	86.53	1	86.90	86.50	5	814	0.61%
2022/10/31	1	84.10	3	84.00	84.70	-2	813	-0.25%
2022/10/28	0	0.00	1	81.90	81.30	-1	812	-0.12%
2022/10/27	0	0.00	1	83.20	83.40	-1	826	-0.12%
2022/10/26	5	80.04	0	0.00	80.20	5	828	0.60%
2022/10/25	0	0.00	2	80.70	80.20	-2	833	-0.24%
2022/10/24	1	82.60	0	0.00	81.60	1	845	0.12%
2022/10/20	1	80.50	0	0.00	81.00	1	854	0.12%
2022/10/19	4	82.70	1	83.00	81.70	3	863	0.35%
2022/10/18	0	0.00	2	82.50	82.00	-2	868	-0.23%
2022/10/17	4	79.20	5	80.82	81.30	-1	884	-0.11%
2022/10/14	1	81.20	2	80.90	81.60	-1	895	-0.11%
2022/10/13	3	78.93	2	78.75	77.60	1	907	0.11%
2022/10/12	1	80.50	4	82.45	81.20	-3	905	-0.33%
2022/10/11	1	82.50	0	0.00	81.70	1	921	0.11%
2022/10/05	0	0.00	7	86.40	85.40	-7	973	-0.72%
2022/10/04	1	85.10	1	84.90	85.20	0	977	0.00%
2022/09/27	1	85.30	0	0.00	85.30	1	1,006	0.10%
2022/09/26	3.3	84.80	0	0.00	84.20	3.3	1,014	0.33%
2022/09/23	2.4	91.19	0	0.00	90.00	2.4	1,035	0.23%
2022/09/21	0.4	91.98	0	0.00	91.90	0.4	1,054	0.04%
2022/09/20	0	0.00	10	92.79	93.00	-10	1,064	-0.94%
2022/09/19	1	92.20	0	0.00	91.80	1	1,078	0.09%
2022/09/16	2	93.60	0	0.00	93.10	2	1,088	0.18%
2022/09/15	4	94.45	4	94.75	93.40	0	1,117	0.00%
2022/09/14	1	93.80	0	0.00	93.80	1	1,148	0.09%
2022/09/13	11	93.16	2	93.40	93.00	9	1,153	0.78%
2022/09/12	4	91.90	2	91.80	91.80	2	1,177	0.17%
2022/09/08	1	89.20	1	89.10	89.80	0	1,196	0.00%
2022/09/07	2	87.65	2	88.65	88.50	0	1,205	0.00%
2022/09/06	2	90.55	5	89.88	89.10	-3	1,211	-0.25%
2022/09/05	9	92.01	0	0.00	91.10	9	1,231	0.73%
2022/09/01	2	96.25	2	96.15	95.80	0	1,249	0.00%
2022/08/31	4	97.43	3	97.33	97.30	1	1,269	0.08%
2022/08/30	3	92.10	4	93.60	93.30	-1	1,293	-0.08%
2022/08/29	4	92.83	0	0.00	93.30	4	1,287	0.31%
2022/08/26	1	97.70	0	0.00	96.60	1	1,292	0.08%
2022/08/23	1	95.10	1	95.00	95.30	0	1,322	0.00%
2022/08/22	0	0.00	2	96.25	96.20	-2	1,346	-0.15%
2022/08/19	0	0.00	2	98.55	97.90	-2	1,381	-0.14%
2022/08/18	1	95.70	1	94.30	97.00	0	1,401	0.00%
2022/08/17	14	95.91	26	95.46	95.50	-12	1,405	-0.85%
2022/08/16	2	97.55	1	97.70	97.30	1	1,397	0.07%
2022/08/15	8	97.09	2	97.80	98.00	6	1,402	0.43%
2022/08/12	2	95.65	5	96.36	96.30	-3	1,397	-0.21%
2022/08/11	7	97.81	3	95.93	94.30	4	1,399	0.29%
2022/08/09	1	93.60	1	93.10	93.10	0	1,400	0.00%
2022/08/08	1	92.90	27	93.00	93.60	-26	1,449	-1.79%
2022/08/05	1	91.70	1	92.10	92.10	0	1,584	0.00%
2022/08/03	1	88.90	0	0.00	87.90	1	1,692	0.06%
2022/08/02	0	0.00	1	90.40	91.50	-1	1,688	-0.06%
2022/07/29	2	92.65	2	91.95	91.50	0	1,707	0.00%
2022/07/28	11	91.75	0	0.00	90.60	11	1,718	0.64%
2022/07/27	1	89.70	0	0.00	90.30	1	1,716	0.06%
2022/07/26	0	0.00	10	88.96	88.80	-10	1,710	-0.58%
2022/07/25	1	90.70	5	90.80	90.80	-4	1,700	-0.24%
2022/07/22	1	89.30	3	90.27	90.80	-2	1,691	-0.12%
2022/07/21	2	89.20	4	89.10	89.00	-2	1,681	-0.12%
2022/07/20	1	86.80	3	86.97	87.00	-2	1,667	-0.12%
2022/07/19	1	84.60	1	84.60	84.60	0	1,652	0.00%
2022/07/18	2	83.30	2	83.30	83.70	0	1,649	0.00%
2022/07/15	1	81.00	6	80.60	81.90	-5	1,632	-0.31%
2022/07/14	15	78.42	5	75.76	78.50	10	1,615	0.62%
2022/07/13	8	79.10	2	79.00	79.60	6	1,603	0.37%
2022/07/12	2	78.15	2	77.75	77.30	0	1,586	0.00%
2022/07/08	3	82.17	0	0.00	82.20	3	1,600	0.19%
2022/07/07	0	0.00	1	78.60	79.00	-1	1,579	-0.06%
2022/07/06	3	77.93	0	0.00	77.00	3	1,571	0.19%
2022/07/04	11	78.29	5	77.88	77.50	6	1,577	0.38%
2022/07/01	8	81.48	7	79.94	78.90	1	1,562	0.06%
2022/06/30	21	86.06	0	0.00	85.10	21	1,522	1.38%
2022/06/29	1	89.10	0	0.00	89.10	1	1,503	0.07%
2022/06/28	0	0.00	1	89.90	90.50	-1	1,501	-0.07%
2022/06/27	1	90.00	1	90.50	91.90	0	1,496	0.00%
2022/06/24	0	0.00	6	89.35	88.20	-6	1,486	-0.40%
2022/06/23	6	86.95	0	0.00	87.00	6	1,477	0.41%
2022/06/22	13	89.00	1	88.90	88.90	12	1,445	0.83%
2022/06/21	3	93.23	2	94.05	94.30	1	1,402	0.07%
2022/06/20	0	0.00	2	96.10	92.80	-2	1,391	-0.14%
2022/06/17	2	101.00	2	99.85	99.90	0	1,357	0.00%
2022/06/15	1	105.00	0	0.00	103.50	1	1,324	0.08%
2022/06/14	0	0.00	55	101.10	105.00	-55	1,320	-4.17%
2022/06/13	0	0.00	6	99.00	100.00	-6	1,289	-0.47%
2022/06/10	5	102.60	0	0.00	102.00	5	1,275	0.39%
2022/06/09	2	105.75	1	106.50	106.00	1	1,243	0.08%
2022/06/08	0	0.00	5	108.00	107.50	-5	1,217	-0.41%
2022/06/07	1	105.50	1	105.50	105.00	0	1,176	0.00%
2022/06/06	4	103.00	8	103.56	104.50	-4	1,171	-0.34%
2022/06/02	2	104.00	1	106.00	103.00	1	1,184	0.08%
2022/06/01	13	105.46	3	105.67	105.00	10	1,185	0.84%
2022/05/31	3	105.33	2	105.25	105.50	1	1,165	0.09%
2022/05/30	1	106.00	7	105.14	106.00	-6	1,153	-0.52%
2022/05/27	7	104.21	7	103.71	104.00	0	1,130	0.00%
2022/05/26	5	102.90	6	102.75	103.00	-1	1,096	-0.09%
2022/05/25	3	100.17	1	101.50	100.50	2	1,065	0.19%
2022/05/24	0	0.00	1	100.00	98.20	-1	1,066	-0.09%
2022/05/23	12	100.17	12	100.58	100.50	0	1,057	0.00%
2022/05/20	3	101.33	3	101.17	101.00	0	1,053	0.00%
2022/05/19	5	99.76	12	100.93	101.50	-7	1,042	-0.67%
2022/05/18	6	99.93	5	100.38	100.50	1	1,026	0.10%
2022/05/17	5	97.90	3	97.70	98.10	2	1,001	0.20%
2022/05/16	4	99.10	6.1	101.66	97.60	-2.1	975	-0.21%
2022/05/13	14	102.42	15	101.29	101.50	-1	923	-0.11%
2022/05/12	21	99.93	29	99.86	99.90	-8	783	-1.02%
2022/05/11	4	94.28	4	94.35	93.50	0	682	0.00%
2022/05/10	3	92.00	3	92.37	93.30	0	676	0.00%
2022/05/09	6	90.62	0	0.00	90.10	6	673	0.89%
2022/05/06	2.5	93.64	1	93.50	93.70	1.5	664	0.23%
2022/05/05	3	94.77	6.1	92.78	94.90	-3.1	653	-0.47%
2022/04/27	5	87.10	1	86.90	87.50	4	766	0.52%
2022/04/25	3	90.50	0	0.00	90.10	3	892	0.34%
2022/04/22	1	93.20	3	95.40	93.60	-2	1,073	-0.19%
2022/04/20	1	95.60	1	95.60	95.70	0	1,407	0.00%
2022/04/19	5	93.82	0	0.00	94.20	5	1,435	0.35%
2022/04/18	1	90.50	1	92.10	91.80	0	1,492	0.00%
2022/04/15	10	91.45	4	91.55	91.10	6	1,529	0.39%
2022/04/14	17	94.71	0	0.00	94.10	17	1,545	1.10%
2022/04/13	0	96.80	0	0.00	96.50	0	1,550	0.00%
2022/04/12	0.1	95.50	1	94.80	95.20	-1	1,576	-0.06%
2022/04/11	7	96.71	0	0.00	95.60	7	1,633	0.43%
2022/04/08	10	97.71	3	98.20	98.30	7	1,629	0.43%
2022/04/07	0	99.80	0	0.00	99.00	0	1,628	0.00%
2022/04/06	0	0.00	1	101.50	102.00	-1	1,631	-0.06%
2022/03/30	0	105.00	0.5	105.00	104.50	-0.4	1,679	-0.03%
2022/03/23	4	105.25	0	0.00	104.00	4	1,786	0.22%
2022/03/22	10	104.50	13	104.85	105.00	-3	1,831	-0.16%
2022/03/21	1	104.00	1	103.00	103.00	0	1,834	0.00%
2022/03/17	0.1	100.50	0	0.00	102.50	0.1	1,847	0.00%
2022/03/15	2	99.10	1.4	98.64	97.70	0.6	1,871	0.03%
2022/03/11	0	0.00	1	102.00	101.00	-1	1,898	-0.05%
2022/03/10	0	0.00	2	101.00	102.00	-2	1,901	-0.11%
2022/03/08	9	100.01	10	97.62	96.80	-1	1,923	-0.05%
2022/03/07	19	101.16	5	101.50	101.00	14	1,918	0.73%
2022/03/04	1	106.50	0	0.00	106.00	1	1,923	0.05%
2022/03/03	0	0.00	1	108.50	107.50	-1	1,946	-0.05%
2022/03/02	1	106.50	0	0.00	107.00	1	1,978	0.05%
2022/03/01	1.1	106.55	0	0.00	107.50	1.1	1,999	0.05%
2022/02/25	1	105.50	1	106.50	106.00	0	2,010	0.00%
2022/02/24	0	0.00	2	106.75	105.50	-2	2,027	-0.10%
2022/02/22	14	107.68	0	0.00	107.50	14	2,065	0.68%
2022/02/21	1	109.00	2	110.25	109.50	-1	2,114	-0.05%
2022/02/17	1	109.50	0	0.00	109.00	1	2,164	0.05%
2022/02/16	1	110.50	0	0.00	111.00	1	2,217	0.05%
2022/02/15	1	111.00	3	111.50	109.50	-2	2,252	-0.09%
2022/02/14	0	0.00	11	110.86	110.50	-11	2,272	-0.48%
2022/02/11	12	114.71	3	113.83	114.00	9	2,278	0.40%
2022/02/09	3	111.83	0	0.00	113.00	3	2,312	0.13%
2022/02/08	1	111.00	4	110.25	111.00	-3	2,389	-0.13%
2022/02/07	1	107.50	0	0.00	109.00	1	2,445	0.04%
2022/01/26	1	107.50	0	0.00	106.50	1	2,500	0.04%
2022/01/25	4	107.88	5	106.50	106.50	-1	2,581	-0.04%
2022/01/24	2	107.75	1	109.00	110.00	1	2,691	0.04%
2022/01/21	3	111.00	0	0.00	110.50	3	2,778	0.11%
2022/01/20	2	112.00	1	112.00	112.00	1	2,876	0.03%
2022/01/19	1	116.00	8	115.75	115.00	-7	2,869	-0.24%
2022/01/18	13	121.50	20	120.88	119.00	-7	2,989	-0.23%
2022/01/17	39	122.78	33	122.53	121.50	6	2,950	0.20%
2022/01/14	35.4	120.05	29	120.19	118.50	6.4	2,820	0.23%
2022/01/13	19	118.18	15	118.93	119.50	4	2,709	0.15%
2022/01/12	4	117.75	5	115.90	115.00	-1	2,744	-0.04%
2022/01/11	5	115.50	8	117.44	114.50	-3	2,802	-0.11%
2022/01/10	2	116.00	12	114.08	116.50	-10	2,759	-0.36%
2022/01/07	6	111.42	3	110.33	111.00	3	2,746	0.11%
2022/01/06	3	113.50	0	0.00	113.00	3	2,743	0.11%
2022/01/05	3	116.00	2	115.25	115.50	1	2,757	0.04%
2022/01/04	19	119.76	18.3	118.52	118.50	0.7	2,782	0.03%
2022/01/03	7.1	116.93	8.2	116.88	116.50	-1.1	2,759	-0.04%
2021/12/30	3	116.67	11.2	116.54	116.50	-8.2	2,793	-0.29%
2021/12/29	0.1	115.00	0	0.00	115.50	0.1	2,807	0.00%
2021/12/28	2	117.00	18	116.39	115.50	-16	2,874	-0.56%
2021/12/27	17.2	117.17	16	117.25	116.50	1.2	2,980	0.04%
2021/12/24	6	115.83	13	115.65	115.00	-7	2,989	-0.23%
2021/12/23	0.1	117.64	1	118.50	116.00	-0.9	3,089	-0.03%
2021/12/22	10	116.80	3	117.50	117.00	7	3,118	0.22%
2021/12/21	6	115.50	2	114.50	114.50	4	3,111	0.13%
2021/12/17	5	116.00	4	115.25	115.50	1	3,173	0.03%
2021/12/16	5	114.80	4	114.75	115.00	1	3,226	0.03%
2021/12/15	1	111.50	1.3	108.46	111.50	-0.3	3,269	-0.01%
2021/12/14	6	108.92	1	108.50	108.00	5	3,479	0.14%
2021/12/13	1	110.50	0	0.00	111.00	1	3,592	0.03%
2021/12/10	0	0.00	1	110.50	111.00	-1	3,699	-0.03%
2021/12/09	4	111.75	0	0.00	111.00	4	3,790	0.11%
2021/12/08	0	0.00	8	112.44	114.50	-8	3,794	-0.21%
2021/12/07	5	112.10	5	110.60	110.50	0	3,811	0.00%
2021/12/06	3	111.50	0	0.00	112.00	3	3,861	0.08%
2021/12/03	2	113.00	6	113.00	113.00	-4	3,931	-0.10%
2021/12/02	2	109.75	1	113.00	109.00	1	3,986	0.03%
2021/12/01	3	109.50	5	108.50	112.00	-2	4,045	-0.05%
2021/11/30	9.1	113.28	1	111.50	111.00	8.1	4,118	0.20%
2021/11/29	13	109.31	28	107.29	111.50	-15	4,267	-0.35%
2021/11/26	3	111.33	20	112.55	110.50	-17	4,364	-0.39%
2021/11/25	2	115.75	3	115.84	115.00	-1	4,481	-0.02%
2021/11/24	5	116.30	6.2	116.11	116.00	-1.2	4,646	-0.03%
2021/11/23	5	118.40	2	116.25	116.50	3	4,773	0.06%
2021/11/22	5	120.40	3	118.83	119.50	2	5,098	0.04%
2021/11/19	14	117.86	0	0.00	117.50	14	5,223	0.27%
2021/11/18	27	119.35	2	118.50	118.50	25	5,434	0.46%
2021/11/17	5	121.30	3	121.50	121.00	2	5,565	0.04%
2021/11/16	7	120.93	2.1	120.02	120.00	4.9	6,052	0.08%
2021/11/15	13	121.54	13.2	121.16	123.50	-0.2	6,597	0.00%
2021/11/12	9	118.50	27	119.00	115.00	-18	6,774	-0.27%
2021/11/11	5	119.00	56	120.81	119.00	-51	6,835	-0.75%
2021/11/10	1	122.00	1	122.50	122.50	0	6,912	0.00%
2021/11/09	0.3	122.50	3	122.17	121.00	-2.7	7,044	-0.04%
2021/11/08	2.5	121.62	1	121.50	121.50	1.5	7,156	0.02%
2021/11/05	103	126.57	28	125.70	125.00	75	7,227	1.04%	大買/
2021/11/04	7.2	125.13	14	126.14	127.50	-6.8	7,276	-0.09%
2021/11/03	2	122.25	4	125.25	124.00	-2	7,331	-0.03%
2021/11/02	28.5	123.37	13.2	123.25	121.00	15.3	7,415	0.21%
2021/11/01	48	128.82	8	129.63	128.50	40	7,473	0.54%
2021/10/29	10	128.45	5.5	127.73	128.00	4.5	7,451	0.06%
2021/10/28	11	126.14	16.5	126.72	127.00	-5.5	7,657	-0.07%
2021/10/27	8	122.06	8.3	122.78	123.50	-0.3	8,018	0.00%
2021/10/26	19.1	123.22	32	123.70	121.50	-12.9	8,164	-0.16%
2021/10/25	8	118.25	6	119.00	119.50	2	8,196	0.02%
2021/10/22	9	118.06	8	118.44	119.00	1	8,280	0.01%
2021/10/21	13.5	122.44	9	120.39	120.00	4.5	8,378	0.05%
2021/10/20	32	123.86	47	124.27	125.00	-15	8,616	-0.17%
2021/10/19	10	119.65	8.5	119.18	118.50	1.5	8,556	0.02%
2021/10/18	4	114.63	2	113.75	113.00	2	8,553	0.02%
2021/10/15	6	115.67	3	116.00	115.00	3	8,634	0.03%
2021/10/14	0	0.00	3	113.50	112.00	-3	8,716	-0.03%
2021/10/13	2	112.00	3	111.00	109.50	-1	8,810	-0.01%
2021/10/12	7.5	117.57	6	114.42	114.00	1.5	8,903	0.02%
2021/10/08	6	117.08	13	115.65	118.00	-7	8,975	-0.08%
2021/10/07	17	114.26	5	114.50	116.00	12	9,154	0.13%
2021/10/06	2	111.25	4	108.63	108.50	-2	9,458	-0.02%
2021/10/05	24	102.98	4	106.75	110.50	20	9,615	0.21%
2021/10/04	15	108.73	14.1	110.11	106.50	0.9	9,607	0.01%
2021/10/01	6	118.00	7	118.71	117.00	-1	9,629	-0.01%
2021/09/30	16	120.84	19	122.18	121.00	-3	9,826	-0.03%
2021/09/29	5.1	116.90	8	117.00	116.00	-3	9,791	-0.03%
2021/09/28	6	119.33	2	119.50	119.50	4	9,830	0.04%
2021/09/27	9	122.11	4	122.75	122.00	5	9,839	0.05%
2021/09/24	10	122.10	12	121.79	124.00	-2	9,883	-0.02%
2021/09/23	28.1	121.82	34	121.99	119.50	-6	9,870	-0.06%
2021/09/22	33	121.36	28	120.20	121.50	5	9,829	0.05%
2021/09/17	50	120.27	50	120.64	122.00	0	9,792	0.00%
2021/09/16	21.1	118.54	24	116.65	116.00	-3	9,647	-0.03%
2021/09/15	15	120.17	15	121.00	121.00	0	9,633	0.00%
2021/09/14	7	125.36	12.3	125.82	125.00	-5.3	9,625	-0.06%
2021/09/13	5	130.20	6	131.33	129.00	-1	9,595	-0.01%
2021/09/10	4	131.75	5	131.80	133.50	-1	9,675	-0.01%
2021/09/09	3.2	130.57	8	132.00	131.50	-4.9	9,770	-0.05%
2021/09/08	19	134.11	3	132.33	130.50	16	9,784	0.16%
2021/09/07	13	134.62	11	135.32	136.00	2	9,817	0.02%
2021/09/06	11	142.05	16.2	142.23	139.00	-5.2	10,054	-0.05%
2021/09/03	26	145.27	23	145.43	143.50	3	10,156	0.03%
2021/09/02	24.1	149.01	28.1	148.25	144.50	-4	10,227	-0.04%
2021/09/01	10.2	146.27	6	146.92	150.00	4.2	10,176	0.04%
2021/08/31	40	151.90	22	152.32	148.50	18	10,064	0.18%
2021/08/30	44	150.44	34.6	150.75	152.50	9.4	9,948	0.09%
2021/08/27	24	144.75	26	144.88	145.00	-2	9,773	-0.02%
2021/08/26	54.2	146.59	31	145.19	146.50	23.2	9,650	0.24%
2021/08/25	36.1	155.50	35.3	154.92	155.00	0.9	9,336	0.01%
2021/08/24	81	163.71	82	164.29	160.00	-1	9,217	-0.01%
2021/08/23	40	159.00	33	159.11	160.00	7	8,997	0.08%
2021/08/20	165.1	159.19	151.1	159.88	157.50	14	8,834	0.16%	大買/大賣/
2021/08/19	135.3	155.18	130.9	155.16	154.00	4.4	8,367	0.05%	大買/大賣/
2021/08/18	13	143.00	45.6	142.14	146.00	-32.6	7,821	-0.42%
2021/08/17	15.3	136.53	12	136.42	133.00	3.3	7,628	0.04%
2021/08/16	8	134.38	3	134.50	136.50	5	7,558	0.07%
2021/08/13	56	145.22	46	146.87	139.00	10	7,469	0.13%
2021/08/12	49	144.52	46	145.22	144.50	3	7,343	0.04%
2021/08/11	23.7	138.77	24.1	138.86	137.50	-0.4	7,247	-0.01%
2021/08/10	20.3	142.95	21	142.83	146.50	-0.7	7,180	-0.01%
2021/08/09	23.1	148.61	25	146.96	145.50	-1.9	7,099	-0.03%
2021/08/06	19.1	154.58	17.8	154.77	153.00	1.3	7,026	0.02%
2021/08/05	28.3	166.66	31.2	165.12	160.50	-2.9	6,942	-0.04%
2021/08/04	28.3	165.29	30	165.03	165.50	-1.7	6,896	-0.03%
2021/08/03	61.4	168.68	60	168.94	168.00	1.4	6,888	0.02%
2021/08/02	69.4	164.26	80.3	165.36	169.00	-10.9	6,612	-0.16%
2021/07/30	50.1	153.74	54.6	154.41	155.50	-4.6	6,183	-0.07%
2021/07/29	43.7	149.44	51	151.30	151.00	-7.4	6,024	-0.12%
2021/07/28	20.4	139.07	14	140.71	142.50	6.4	5,871	0.11%
2021/07/27	32.7	151.80	17.2	147.32	146.00	15.5	5,843	0.26%
2021/07/26	64.3	155.58	82	155.60	156.50	-17.7	5,752	-0.31%
2021/07/23	16	145.00	15	146.03	146.00	1	5,509	0.02%
2021/07/22	27	143.63	20	143.25	144.00	7	5,459	0.13%
2021/07/21	8.2	142.30	16.1	142.68	142.00	-7.9	5,497	-0.14%
2021/07/20	13.2	140.93	15.7	140.39	138.00	-2.5	5,480	-0.05%
2021/07/19	11.8	143.66	4	142.50	142.50	7.8	5,504	0.14%
2021/07/16	19	151.89	11	149.95	148.00	8	5,634	0.14%
2021/07/15	9	150.56	19.1	149.10	149.00	-10.1	5,743	-0.18%
2021/07/14	20.1	147.05	53	146.42	153.00	-32.9	5,836	-0.56%
2021/07/13	46.4	145.36	44.2	145.06	145.00	2.3	5,708	0.04%
2021/07/12	4.2	137.31	17	136.68	139.00	-12.8	5,417	-0.24%
2021/07/09	10	130.75	13	131.50	131.00	-3	5,365	-0.06%
2021/07/08	25	134.20	14	134.54	134.00	11	5,441	0.20%
2021/07/07	40	139.68	54.8	139.88	140.00	-14.8	5,481	-0.27%
2021/07/06	17.2	132.83	3.1	132.36	133.00	14.1	5,522	0.26%
2021/07/05	13.2	131.63	14	132.43	133.00	-0.9	5,913	-0.01%
2021/07/02	3	129.00	3	129.67	128.50	0	6,265	0.00%
2021/07/01	7	127.29	4	125.13	125.50	3	6,354	0.05%
2021/06/30	5	129.10	5	130.90	132.00	0	6,325	0.00%
2021/06/29	1	130.00	6.1	131.72	129.00	-5.1	6,404	-0.08%
2021/06/28	6	130.50	9	131.22	133.00	-3	6,434	-0.05%
2021/06/25	33.2	135.48	7	135.21	132.50	26.2	6,556	0.40%
2021/06/24	6	135.42	17.1	136.33	136.00	-11.1	6,503	-0.17%
2021/06/23	7.3	131.94	8	134.06	134.50	-0.8	6,406	-0.01%
2021/06/22	8.2	129.43	6.1	128.98	127.50	2.1	6,324	0.03%
2021/06/21	15.2	131.33	11.1	130.94	128.00	4.1	6,272	0.07%
2021/06/18	11	137.18	8.5	137.03	137.00	2.5	6,206	0.04%
2021/06/17	15.5	132.08	12	133.54	135.00	3.5	6,095	0.06%
2021/06/16	8	134.06	9	133.28	132.50	-1	6,034	-0.02%
2021/06/15	46	130.79	45.7	131.32	132.50	0.3	5,943	0.01%
2021/06/11	23	122.50	25	124.58	125.00	-2	5,677	-0.04%
2021/06/10	46	119.66	33	118.73	118.00	13	5,530	0.24%
2021/06/09	28	117.71	34	120.71	121.50	-6	5,412	-0.11%
2021/06/08	0	0.00	2	109.50	110.50	-2	5,312	-0.04%
2021/06/07	3	104.83	5	105.30	110.50	-2	5,325	-0.04%
2021/06/04	5	109.80	4	109.13	108.50	1	5,314	0.02%
2021/06/03	2	110.00	1	111.00	111.50	1	5,324	0.02%
2021/06/02	1	109.00	0	0.00	111.00	1	5,325	0.02%
2021/06/01	3	113.00	7	112.57	113.00	-4	5,309	-0.08%
2021/05/28	2	109.75	4	109.50	109.50	-2	5,383	-0.04%
2021/05/27	8	109.44	6	108.42	107.50	2	5,387	0.04%
2021/05/26	2	108.50	1	107.00	108.00	1	5,366	0.02%
2021/05/25	12	107.79	7	107.64	107.50	5	5,382	0.09%
2021/05/24	3	100.87	4	101.90	104.50	-1	5,393	-0.02%
2021/05/21	1	99.00	1	99.70	99.70	0	5,413	0.00%
2021/05/20	2	98.00	5	97.68	96.70	-3	5,480	-0.05%
2021/05/19	9	99.17	7	98.50	98.90	2	5,517	0.04%
2021/05/18	5	94.14	8	95.48	96.80	-3	5,515	-0.05%
2021/05/17	8	92.30	8	92.56	88.00	0	5,549	0.00%
2021/05/14	15	99.43	14	97.94	97.20	1	5,515	0.02%
2021/05/13	11.1	98.94	12	99.75	99.00	-0.9	5,493	-0.02%
2021/05/12	16	104.86	16	101.98	99.90	0	5,461	0.00%
2021/05/11	16.1	112.72	9	111.22	109.00	7.1	5,391	0.13%
2021/05/10	9.1	121.00	19	120.24	119.00	-9.9	5,343	-0.19%
2021/05/07	8	118.88	10	122.75	125.00	-2	5,364	-0.04%
2021/05/06	16	115.59	14	115.93	114.00	2	5,377	0.04%
2021/05/05	9	120.28	7	117.50	114.50	2	5,394	0.04%
2021/05/04	17	122.32	18	120.61	121.00	-1	5,542	-0.02%
2021/05/03	9	131.33	13	130.69	126.50	-4	5,564	-0.07%
2021/04/29	10	136.35	16	135.50	136.50	-6	5,807	-0.10%
2021/04/28	15.1	138.80	15	138.87	138.50	0	5,874	0.00%
2021/04/27	31	138.74	80	139.53	137.50	-49	6,178	-0.79%
2021/04/26	8.2	137.26	19.3	137.39	137.00	-11.1	6,454	-0.17%
2021/04/23	24	134.23	13	135.58	138.50	11	6,454	0.17%
2021/04/22	29	141.10	38	138.20	131.50	-9	6,439	-0.14%
2021/04/21	54	139.73	82	141.04	140.00	-28	6,306	-0.44%
2021/04/20	59	136.53	30.1	137.10	137.00	29	6,202	0.47%
2021/04/19	11	129.27	10	129.90	130.50	1	6,241	0.02%
2021/04/16	14	128.57	9	126.89	125.50	5	6,432	0.08%
2021/04/15	32	127.80	34	127.91	127.00	-2	6,455	-0.03%
2021/04/14	18	124.56	28	118.68	121.50	-10	6,342	-0.16%
2021/04/13	23	132.41	31.4	131.17	127.00	-8.4	6,256	-0.13%
2021/04/12	56.3	138.64	59.5	134.42	128.00	-3.2	6,102	-0.05%
2021/04/09	170	147.59	123	148.36	142.00	47	5,857	0.80%	大買/大賣/
2021/04/08	90	134.61	81.5	135.30	140.00	8.5	5,478	0.16%
2021/04/07	39.1	127.16	17.3	126.04	127.50	21.8	5,050	0.43%
2021/04/06	1	121.00	5	120.60	120.00	-4	4,938	-0.08%
2021/04/01	28.1	124.28	33	122.61	121.50	-4.9	4,915	-0.10%
2021/03/31	15.2	122.69	15.2	122.97	124.00	0	4,804	0.00%
2021/03/30	44	121.83	47	122.79	122.00	-3	4,744	-0.06%
2021/03/29	1	117.00	4	117.63	117.00	-3	4,583	-0.07%
2021/03/26	5	116.70	8	116.50	117.00	-3	4,595	-0.07%
2021/03/25	2	117.00	4	115.63	116.00	-2	4,594	-0.04%
2021/03/24	1	117.50	2	118.00	117.00	-1	4,581	-0.02%
2021/03/23	6.1	118.91	6	118.92	117.50	0.1	4,577	0.00%
2021/03/22	5.1	118.39	5.2	118.25	117.00	-0.1	4,558	0.00%
2021/03/19	0	0.00	8	116.81	118.00	-8	4,561	-0.18%
2021/03/18	4	118.00	4.1	118.24	118.00	-0.1	4,562	0.00%
2021/03/17	6	119.08	6	117.92	117.50	0	4,591	0.00%
2021/03/16	2	116.74	11	116.68	116.50	-9	4,607	-0.19%
2021/03/15	8	116.69	10	117.40	118.00	-2	4,628	-0.04%
2021/03/12	4	114.38	8.1	114.14	114.50	-4.1	4,679	-0.09%
2021/03/11	2.1	113.49	3	113.67	113.50	-1	4,734	-0.02%
2021/03/10	5.1	112.20	3	112.00	112.00	2.1	4,763	0.04%
2021/03/09	2	108.50	7	107.14	109.50	-5	4,802	-0.10%
2021/03/08	8	109.88	4	111.25	109.00	4	4,840	0.08%
2021/03/05	6	110.83	10.1	111.55	111.50	-4.1	4,888	-0.08%
2021/03/04	3	111.17	4	111.00	111.00	-1	4,938	-0.02%
2021/03/03	12	112.67	13	112.12	112.00	-1	4,940	-0.02%
2021/03/02	5	116.80	3	119.33	114.50	2	4,915	0.04%
2021/02/26	8	118.81	4	118.63	118.00	4	4,977	0.08%
2021/02/25	7	119.79	6	120.75	121.50	1	5,067	0.02%
2021/02/24	15.1	122.21	7	120.93	119.00	8.1	5,158	0.16%
2021/02/23	17	123.50	8	122.44	123.00	9	5,285	0.17%
2021/02/22	18.2	121.32	22	121.07	123.00	-3.8	5,316	-0.07%
2021/02/19	6	117.42	12	119.33	120.00	-6	5,338	-0.11%
2021/02/18	7	114.14	6	116.17	117.00	1	5,602	0.02%
2021/02/17	8.1	113.21	8	114.50	114.50	0.1	5,912	0.00%
2021/02/05	5.1	107.21	4	107.50	107.50	1.1	5,970	0.02%
2021/02/04	1	106.50	1	106.00	106.50	0	6,105	0.00%
2021/02/03	15	108.83	53	106.72	107.00	-38	6,234	-0.61%
2021/02/02	4	109.50	6	109.00	109.50	-2	6,334	-0.03%
2021/02/01	10	106.90	8	106.13	106.00	2	6,524	0.03%
2021/01/29	9.1	111.52	3	108.00	108.00	6.1	6,785	0.09%
2021/01/28	11	113.23	15	113.17	112.00	-4	6,863	-0.06%
2021/01/27	11.1	119.40	11	118.50	117.00	0.1	6,812	0.00%
2021/01/26	73	122.95	57	121.39	118.50	16	6,774	0.24%
2021/01/25	46	129.87	22	129.25	129.50	24	6,587	0.36%
2021/01/22	67.6	130.88	145	129.75	130.00	-77.5	6,491	-1.19%	大賣/
2021/01/21	32	125.73	43	125.63	124.00	-11	6,220	-0.18%
2021/01/20	87	126.90	68	124.21	124.00	19	6,102	0.31%
2021/01/19	65.2	124.86	73	125.92	128.00	-7.8	5,762	-0.14%
2021/01/18	27	115.22	15	117.37	118.50	12	5,397	0.22%
2021/01/15	16	118.00	15	115.40	114.00	1	5,394	0.02%
2021/01/14	20	122.18	14	121.79	120.50	6	5,309	0.11%
2021/01/13	16	120.63	12.2	120.42	121.50	3.8	5,213	0.07%
2021/01/12	55	122.95	45	121.84	117.00	10	5,098	0.20%
2021/01/11	38	118.33	83.4	118.13	123.00	-45.4	4,869	-0.93%
2021/01/08	70	111.57	28	112.04	112.00	42	4,619	0.91%
2021/01/07	1	107.00	0	0.00	106.50	1	4,556	0.02%
2021/01/06	13	108.69	6	107.08	106.00	7	4,565	0.15%
2021/01/05	6	109.92	11	109.32	108.50	-5	4,531	-0.11%
2021/01/04	11	112.36	17.1	111.44	111.50	-6.1	4,543	-0.13%
2020/12/31	21.1	112.76	18.2	112.91	112.50	2.9	4,531	0.06%
2020/12/30	2	109.00	2	109.50	109.50	0	4,467	0.00%
2020/12/29	2	108.25	5	108.00	108.00	-3	4,502	-0.07%
2020/12/25	5	109.20	4.1	108.39	108.00	0.9	4,507	0.02%
2020/12/24	0	0.00	0.3	109.00	108.50	-0.3	4,519	-0.01%
2020/12/23	1	108.00	2	107.75	108.00	-1	4,538	-0.02%
2020/12/22	6	108.08	6	106.67	106.00	0	4,616	0.00%
2020/12/21	4	105.88	7	105.36	105.50	-3	4,628	-0.06%
2020/12/18	0	0.00	1	108.50	106.50	-1	4,640	-0.02%
2020/12/17	4	109.00	3	108.67	108.50	1	4,670	0.02%
2020/12/16	2	110.50	3	110.17	110.00	-1	4,710	-0.02%
2020/12/15	3	109.33	2	106.00	106.00	1	4,729	0.02%
2020/12/14	5	110.60	3	109.50	109.50	2	4,777	0.04%
2020/12/11	5	108.80	4	111.25	110.50	1	4,891	0.02%
2020/12/10	18	114.11	26	112.19	112.00	-8	4,894	-0.16%
2020/12/09	7	117.29	7	117.86	117.50	0	4,901	0.00%
2020/12/08	15	115.33	17	115.94	117.50	-2	4,895	-0.04%
2020/12/07	4	111.75	19	110.74	110.00	-15	4,842	-0.31%
2020/12/04	3	116.83	22	116.95	114.50	-19	4,847	-0.39%
2020/12/03	10	118.85	7	119.14	118.00	3	4,921	0.06%
2020/12/02	11.1	118.20	11	117.86	120.00	0.1	4,935	0.00%
2020/12/01	16	116.16	8	115.88	117.50	8	4,993	0.16%
2020/11/30	12.2	118.02	26	118.48	115.50	-13.8	4,970	-0.28%
2020/11/27	12	118.08	5	118.50	119.00	7	4,961	0.14%
2020/11/26	13	118.08	8	117.00	117.00	5	4,964	0.10%
2020/11/25	19	119.95	6	117.92	117.00	13	4,950	0.26%
2020/11/24	12	119.21	14	118.14	119.00	-2	4,927	-0.04%
2020/11/23	19	121.68	12	121.13	120.50	7	4,900	0.14%
2020/11/20	31	122.76	28	122.39	123.50	3	4,846	0.06%
2020/11/19	15	120.03	11	120.09	118.00	4	4,746	0.08%
2020/11/18	13	121.15	13	122.15	121.50	0	4,776	0.00%
2020/11/17	77	126.02	123	124.52	121.50	-46	4,817	-0.95%	大賣/
2020/11/16	123	120.66	60	121.03	124.50	63	4,669	1.35%	大買/
2020/11/13	20	111.58	32	113.19	115.50	-12	4,448	-0.27%
2020/11/12	71	112.55	38	112.21	111.00	33	4,613	0.72%
2020/11/11	15	111.93	4	111.00	113.00	11	4,541	0.24%
2020/11/10	12	107.92	11	108.14	107.00	1	4,454	0.02%
2020/11/09	72	111.80	65	111.76	113.00	7	4,409	0.16%
2020/11/06	53	105.59	60	106.15	107.00	-7	4,336	-0.16%
2020/11/05	34	98.50	41	99.86	101.00	-7	4,137	-0.17%
2020/11/04	10	92.50	13	91.65	92.20	-3	4,153	-0.07%
2020/11/03	0	0.00	1	90.40	92.30	-1	4,350	-0.02%
2020/11/02	2	89.60	1	89.10	89.10	1	4,427	0.02%
2020/10/30	2	90.50	0	0.00	88.10	2	4,514	0.04%
2020/10/29	1	88.10	12	87.93	90.50	-11	4,616	-0.24%
2020/10/28	2	91.80	5	90.50	90.00	-3	4,731	-0.06%
2020/10/27	1	92.80	2	93.00	92.60	-1	4,822	-0.02%
2020/10/26	5	95.24	0	0.00	93.80	5	5,022	0.10%
2020/10/23	16	98.83	5	97.82	97.20	11	5,396	0.20%
2020/10/22	8	94.99	10	94.43	96.80	-2	5,608	-0.04%
2020/10/21	4	96.35	0	0.00	95.50	4	6,018	0.07%
2020/10/20	0	0.00	1	96.90	94.80	-1	6,462	-0.02%
2020/10/19	0	0.00	9	95.24	96.60	-9	6,495	-0.14%
2020/10/16	2	98.15	2	96.55	95.00	0	6,502	0.00%
2020/10/15	6	99.87	7	99.49	99.50	-1	6,509	-0.02%
2020/10/14	7	99.89	4	100.50	100.50	3	6,522	0.05%
2020/10/13	0	0.00	12	97.90	98.70	-12	6,515	-0.18%
2020/10/12	8	100.75	9.1	98.18	97.80	-1.1	6,527	-0.02%
2020/10/08	5	102.00	3	100.83	101.50	2	6,505	0.03%
2020/10/07	8	101.38	7	101.50	101.50	1	6,507	0.02%
2020/10/06	22	103.98	13	103.31	103.00	9	6,508	0.14%
2020/10/05	4	102.38	0	0.00	101.00	4	6,513	0.06%
2020/09/30	6	101.92	3	102.67	103.00	3	6,646	0.05%
2020/09/29	11	100.95	5	100.80	101.50	6	6,649	0.09%
2020/09/28	2	98.30	1	98.40	99.60	1	6,685	0.01%
2020/09/25	11	98.77	18	95.97	96.00	-7	6,807	-0.10%
2020/09/24	4	101.75	8	102.00	101.00	-4	7,063	-0.06%
2020/09/23	11	105.50	10	103.95	104.00	1	7,298	0.01%
2020/09/22	11	106.05	42	104.35	105.00	-31	7,599	-0.41%
2020/09/21	14	108.21	8	106.88	105.00	6	7,760	0.08%
2020/09/18	7	111.93	1	111.50	111.50	6	7,750	0.08%
2020/09/17	14	112.11	10	112.20	110.50	4	7,828	0.05%
2020/09/16	15	112.37	27	112.15	112.50	-12	7,804	-0.15%
2020/09/15	36	109.79	7	109.36	108.00	29	7,700	0.38%
2020/09/14	24	108.98	29	109.57	110.00	-5	7,689	-0.07%
2020/09/11	5	106.50	9.6	106.16	106.00	-4.6	7,639	-0.06%
2020/09/10	28	106.71	4	104.50	104.50	24	7,606	0.32%
2020/09/09	16	103.41	11	105.00	108.50	5	7,609	0.07%
2020/09/08	18	107.64	16	106.28	106.00	2	7,578	0.03%
2020/09/07	6	106.58	6	107.83	103.00	0	7,492	0.00%
2020/09/04	6	110.17	12	108.29	108.50	-6	7,472	-0.08%
2020/09/03	5	115.80	6	114.83	114.50	-1	7,406	-0.01%
2020/09/02	7	117.21	14	117.43	115.50	-7	7,399	-0.09%
2020/09/01	1	115.00	8	115.44	116.00	-7	7,370	-0.09%
2020/08/31	9	114.17	10	114.65	113.00	-1	7,342	-0.01%
2020/08/28	11	113.32	6	113.58	116.00	5	7,379	0.07%
2020/08/27	12	117.46	9	116.11	113.50	3	7,374	0.04%
2020/08/26	42	118.07	33	119.91	118.00	9	7,434	0.12%
2020/08/25	34	115.82	22	116.55	117.50	12	7,555	0.16%
2020/08/24	31.6	115.97	8	115.50	115.50	23.6	7,492	0.31%
2020/08/21	36	111.94	65	111.52	116.00	-29	7,404	-0.39%
2020/08/20	43	109.15	52	108.20	105.50	-9	7,291	-0.12%
2020/08/19	23	117.48	25	118.38	116.00	-2	7,141	-0.03%
2020/08/18	31	118.53	17	119.50	122.00	14	7,055	0.20%
2020/08/17	35	127.97	5	128.80	127.00	30	6,806	0.44%
2020/08/14	5.2	130.64	13	132.23	133.00	-7.8	6,785	-0.11%
2020/08/13	40	132.38	37	130.00	130.00	3	6,799	0.04%
2020/08/12	17	126.15	54	125.10	131.00	-37	6,749	-0.55%
2020/08/11	34	131.09	31	128.24	127.00	3	6,637	0.05%
2020/08/10	43	130.37	48	129.91	130.00	-5	6,680	-0.07%
2020/08/07	64	136.05	13	135.31	131.50	51	6,637	0.77%
2020/08/06	17	145.24	11	145.32	146.00	6	6,596	0.09%
2020/08/05	30	148.92	31	148.61	149.00	-1	6,536	-0.02%
2020/08/04	28	145.46	25	145.00	145.00	3	6,507	0.05%
2020/08/03	24	153.38	19	153.39	149.00	5	6,400	0.08%
2020/07/31	22	148.70	24	148.27	150.50	-2	6,271	-0.03%
2020/07/30	76	149.57	82	149.27	150.00	-6	6,200	-0.10%
2020/07/29	136	148.97	126	148.82	153.00	10	6,062	0.16%	大買/大賣/
2020/07/28	112	152.89	107	153.69	139.50	5	5,667	0.09%	大買/大賣/
2020/07/27	203	160.37	195	159.98	154.50	8	5,405	0.15%	大買/大賣/
2020/07/24	107	153.83	90	155.69	159.50	17	4,974	0.34%	大買/
2020/07/23	3	138.00	11	144.91	145.00	-8	4,511	-0.18%
2020/07/22	21	135.07	2	135.75	136.50	19	4,475	0.42%
2020/07/21	2	134.50	0	0.00	135.00	2	4,446	0.04%
2020/07/20	1	126.00	3	122.33	125.00	-2	4,420	-0.05%
2020/07/17	0	0.00	1.1	121.00	122.00	-1.1	4,403	-0.02%
2020/07/16	0.1	122.00	0	0.00	123.00	0.1	4,414	0.00%
2020/07/15	0	0.00	1	137.00	129.00	-1	4,403	-0.02%
2020/07/14	0	0.00	2	135.00	132.00	-2	4,442	-0.05%
2020/07/10	0	0.00	8	131.13	136.00	-8	4,446	-0.18%
2020/07/09	3	139.50	4	141.50	141.50	-1	4,416	-0.02%
2020/07/08	2	129.00	2	129.00	129.00	0	4,276	0.00%
2020/07/07	1.1	116.14	4	116.25	117.50	-2.9	4,259	-0.07%
2020/07/06	20.1	116.01	20	116.38	117.50	0.1	4,226	0.00%
2020/07/03	118	115.86	117	114.46	113.50	1	4,118	0.02%	大買/大賣/
2020/07/02	49	105.89	55	108.75	111.00	-6	3,810	-0.16%
2020/07/01	39	97.88	28.1	98.63	101.00	10.9	3,548	0.31%
2020/06/30	12	92.18	20	92.12	92.00	-8	3,226	-0.25%
2020/06/29	6	85.22	5	86.00	86.20	1	3,039	0.03%
2020/06/24	13	86.44	14	86.30	86.60	-1	3,018	-0.03%
2020/06/23	3	83.93	9	83.30	84.10	-6	2,929	-0.20%
2020/06/22	6	82.35	0	0.00	82.20	6	2,921	0.21%
2020/06/19	3	82.17	5	82.94	81.50	-2	2,916	-0.07%
2020/06/18	1	80.50	2	80.50	80.30	-1	2,896	-0.03%
2020/06/17	0	0.00	1	81.10	80.80	-1	2,889	-0.03%
2020/06/16	5	81.86	3	81.47	81.70	2	2,902	0.07%
2020/06/15	10	78.56	5	78.62	78.90	5	2,883	0.17%
2020/06/12	2	77.10	3	76.33	77.00	-1	2,857	-0.03%
2020/06/11	1.1	77.91	0	0.00	78.10	1.1	2,845	0.04%
2020/06/10	2	83.20	31	81.09	81.50	-29	2,811	-1.03%
2020/06/09	0	0.00	2	84.75	83.40	-2	2,806	-0.07%
2020/06/08	3	84.90	7	85.61	84.30	-4	2,805	-0.14%
2020/06/05	1	84.80	4	84.90	85.00	-3	2,794	-0.11%
2020/06/04	10	86.69	4	87.40	85.10	6	2,794	0.21%
2020/06/03	6	84.70	8	85.15	84.50	-2	2,744	-0.07%
2020/06/02	35	85.27	54	85.02	83.60	-19	2,689	-0.71%
2020/06/01	48	84.54	15	85.32	87.80	33	2,549	1.29%
2020/05/29	6	79.83	10	79.81	79.90	-4	2,361	-0.17%
2020/05/28	2	80.75	2	79.95	78.90	0	2,353	0.00%
2020/05/27	0	79.70	1	80.50	79.80	-1	2,338	-0.04%
2020/05/26	1	81.40	5	81.20	81.30	-4	2,343	-0.17%
2020/05/25	0	0.00	8	80.40	81.50	-8	2,327	-0.34%
2020/05/22	4	80.25	17	80.39	78.90	-13	2,301	-0.56%
2020/05/21	5	81.96	8	81.90	80.90	-3	2,279	-0.13%
2020/05/20	14	82.21	2	80.85	82.30	12	2,232	0.54%
2020/05/19	6	79.50	5	79.54	79.90	1	2,198	0.05%
2020/05/18	1	80.00	6	79.53	78.90	-5	2,182	-0.23%
2020/05/15	43	82.05	36	81.62	80.50	7	2,177	0.32%
2020/05/14	32	79.77	40	79.52	79.20	-8	2,070	-0.39%
2020/05/13	22	79.04	28	78.70	78.30	-6	2,019	-0.30%
2020/05/12	9	74.47	4	74.65	75.10	5	1,855	0.27%
2020/05/11	32	75.29	17	75.68	75.50	15	1,826	0.82%
2020/05/08	10	71.50	12	71.83	72.40	-2	1,755	-0.11%
2020/05/06	8	71.81	7	72.16	72.00	1	1,737	0.06%
2020/05/05	2	68.40	4	68.53	70.40	-2	1,723	-0.12%
2020/05/04	0	0.00	3	64.73	64.80	-3	1,654	-0.18%
2020/04/30	1	66.80	4	65.98	66.40	-3	1,657	-0.18%
2020/04/29	1	64.00	0	0.00	63.70	1	1,653	0.06%
2020/04/28	1	63.80	0	0.00	64.10	1	1,666	0.06%
2020/04/24	0	0.00	1	63.60	63.10	-1	1,770	-0.06%
2020/04/23	1	63.00	2	63.30	63.00	-1	1,789	-0.06%
2020/04/22	0	0.00	3	61.00	62.70	-3	1,808	-0.17%
2020/04/21	1	64.80	0	0.00	61.70	1	1,844	0.05%
2020/04/20	1	64.00	7	63.81	63.30	-6	1,872	-0.32%
2020/04/17	17	64.82	20	62.90	62.60	-3	1,890	-0.16%
2020/04/16	16	61.44	10	59.06	61.60	6	1,857	0.32%
2020/04/15	0	0.00	3	59.20	58.90	-3	1,857	-0.16%
2020/04/14	2	58.90	4	58.98	59.10	-2	1,931	-0.10%
2020/04/13	1	58.20	0	0.00	56.70	1	1,943	0.05%
2020/04/10	2	58.40	0	0.00	58.30	2	1,957	0.10%
2020/04/09	10	59.45	0	0.00	58.80	10	1,996	0.50%
2020/04/08	1	57.30	10	58.17	59.70	-9	1,980	-0.45%
2020/04/07	10	55.99	1	55.90	56.70	9	1,951	0.46%
2020/04/06	0	0.00	2	53.50	53.70	-2	1,957	-0.10%
2020/03/31	3	52.00	1	51.30	51.40	2	1,980	0.10%
2020/03/30	0	53.90	0	0.00	51.20	0	2,003	0.00%
2020/03/27	2	53.75	1	54.50	52.40	1	2,002	0.05%
2020/03/26	4	51.63	1	51.20	52.50	3	2,011	0.15%
2020/03/25	1	51.10	11	50.39	51.10	-10	2,002	-0.50%
2020/03/24	6	46.25	6	46.75	46.50	0	2,026	0.00%
2020/03/23	11	44.37	10	44.75	44.20	1	2,047	0.05%
2020/03/20	5	47.50	1	48.00	47.50	4	2,128	0.19%
2020/03/19	10	44.15	10	47.10	44.10	0	2,159	0.00%
2020/03/18	30	50.96	12	51.03	49.00	18	2,231	0.81%
2020/03/17	3	51.57	1	50.80	51.00	2	2,483	0.08%
2020/03/16	0	0.00	3	57.27	54.00	-3	2,553	-0.12%
2020/03/13	4	55.60	4	55.13	57.00	0	2,624	0.00%
2020/03/12	3	61.57	7	61.97	60.60	-4	2,733	-0.15%
2020/03/11	4	66.90	1	69.00	66.00	3	2,846	0.11%
2020/03/10	2	66.15	2	67.20	68.00	0	3,007	0.00%
2020/03/09	1	66.70	0	0.00	66.60	1	3,011	0.03%
2020/03/06	0	0.00	16	70.66	70.70	-16	3,005	-0.53%
2020/03/05	1	70.50	1	71.80	70.90	0	3,014	0.00%
2020/03/04	2	70.70	8	70.43	71.10	-6	3,038	-0.20%
2020/03/03	1	72.30	1	71.70	71.70	0	3,040	0.00%
2020/03/02	20	70.30	1	69.50	70.70	19	3,084	0.62%
2020/02/27	4	73.28	5	71.38	70.70	-1	3,106	-0.03%
2020/02/25	2	74.30	1	74.00	74.30	1	3,136	0.03%
2020/02/24	2	76.00	1	75.30	75.30	1	3,126	0.03%
2020/02/21	1	77.00	1	77.60	77.00	0	3,116	0.00%
2020/02/20	8	78.34	5	77.50	78.00	3	3,126	0.10%
2020/02/18	10	77.64	2	79.55	76.00	8	3,149	0.25%
2020/02/17	7	78.66	5	79.26	79.40	2	3,111	0.06%
2020/02/14	9	78.32	9	78.32	78.40	0	3,081	0.00%
2020/02/13	0	0.00	1	74.50	73.70	-1	3,019	-0.03%
2020/02/12	1	74.50	0	0.00	74.20	1	3,007	0.03%
2020/02/11	1	72.90	2	73.40	73.60	-1	2,996	-0.03%
2020/02/10	1	72.50	1	73.50	72.20	0	2,994	0.00%
2020/02/07	2	74.45	1	75.30	73.10	1	2,998	0.03%
2020/02/06	3	75.37	4	75.28	76.70	-1	2,982	-0.03%
2020/02/04	3	74.17	2	73.40	74.50	1	2,919	0.03%
2020/02/03	3	72.03	4	71.10	72.60	-1	2,903	-0.03%
2020/01/31	12	74.68	7	74.00	73.80	5	2,878	0.17%
2020/01/30	1	73.10	2	74.00	73.50	-1	2,853	-0.04%
2020/01/20	4	81.83	5	81.40	80.10	-1	2,794	-0.04%
2020/01/17	1	81.40	1	81.30	80.60	0	2,733	0.00%
2020/01/16	2	81.20	2	81.10	80.40	0	2,722	0.00%
2020/01/15	12	81.88	20	81.41	80.90	-8	2,699	-0.30%
2020/01/14	9	80.52	41	80.02	80.00	-32	2,653	-1.21%
2020/01/13	5	77.52	8	78.43	78.60	-3	2,605	-0.12%
2020/01/09	16	75.12	15	74.15	76.10	1	2,537	0.04%
2020/01/08	5	72.90	5	73.10	74.10	0	2,508	0.00%
2020/01/07	1	73.30	0	0.00	71.50	1	2,421	0.04%
2020/01/06	4	73.23	3	73.20	73.10	1	2,393	0.04%
2020/01/03	25	76.57	1	77.80	75.30	24	2,364	1.01%
2020/01/02	1	79.20	1	79.20	78.60	0	2,320	0.00%
2019/12/30	1	80.00	6	79.83	80.30	-5	2,286	-0.22%
2019/12/27	4	78.10	2	78.85	78.70	2	2,240	0.09%
2019/12/26	3	77.67	2	77.70	77.50	1	2,218	0.05%
2019/12/25	8	79.16	10	78.45	78.50	-2	2,201	-0.09%
2019/12/24	3	76.60	2	76.50	76.60	1	2,179	0.05%
2019/12/23	1	77.70	12	77.10	75.90	-11	2,174	-0.51%
2019/12/20	2	77.50	2	77.90	78.40	0	2,136	0.00%
2019/12/19	2	79.10	0	0.00	78.50	2	2,115	0.09%
2019/12/18	2	78.70	0	0.00	78.50	2	2,093	0.10%
2019/12/17	72	82.45	10	81.22	80.50	62	2,059	3.01%
2019/12/16	8	79.46	9	80.43	80.00	-1	2,004	-0.05%
2019/12/13	17	80.24	19	80.97	80.00	-2	1,949	-0.10%
2019/12/12	57	80.90	60	81.55	81.50	-3	1,845	-0.16%
2019/12/11	14	77.71	7	77.40	77.80	7	1,582	0.44%
2019/12/10	9	76.71	19	76.77	76.30	-10	1,488	-0.67%
2019/12/09	27	77.50	83	75.37	78.20	-56	1,409	-3.97%
2019/12/06	15	73.60	28	73.72	74.10	-13	1,258	-1.03%
2019/12/05	82	72.45	25	72.08	72.00	57	1,124	5.07%
2019/12/04	4	68.65	3	68.50	68.70	1	979	0.10%
2019/12/03	1	68.30	0	0.00	68.50	1	1,074	0.09%
2019/11/29	20	67.09	3	68.33	68.00	17	1,085	1.57%
2019/11/27	5	68.48	4	68.60	67.60	1	1,050	0.10%
2019/11/26	1	66.90	7	67.47	67.70	-6	997	-0.60%
2019/11/25	9	67.11	2	67.25	67.60	7	981	0.71%
2019/11/22	2	64.60	0	0.00	64.50	2	934	0.21%
2019/11/19	2	67.30	1	65.90	65.90	1	1,015	0.10%
2019/11/18	2	66.20	2	66.10	66.00	0	1,004	0.00%
2019/11/15	2	63.25	2	63.55	63.90	0	933	0.00%
2019/11/14	0	0.00	1	62.50	62.50	-1	920	-0.11%
2019/11/13	7	63.54	5	63.08	62.70	2	917	0.22%
2019/11/12	1	62.30	1	61.60	61.70	0	901	0.00%
2019/11/08	2	62.00	2	62.00	61.90	0	904	0.00%
2019/11/07	0	0.00	3	61.87	61.80	-3	909	-0.33%
2019/11/04	1	62.20	1	62.10	62.30	0	901	0.00%
2019/10/31	0	0.00	1	61.90	61.90	-1	919	-0.11%
2019/10/29	2	63.25	0	0.00	62.60	2	916	0.22%
2019/10/09	1	62.00	0	0.00	61.90	1	939	0.11%
2019/10/01	0	0.00	1	63.10	62.90	-1	938	-0.11%
2019/09/26	1	65.50	1	66.00	64.70	0	927	0.00%
2019/09/20	0	0.00	6	65.80	65.70	-6	952	-0.63%
2019/09/19	8	67.18	4	66.95	66.20	4	942	0.42%
2019/09/16	2	65.90	0	0.00	65.10	2	911	0.22%
2019/09/12	2	65.35	0	0.00	65.20	2	907	0.22%
2019/09/11	1	67.20	0	0.00	65.40	1	906	0.11%
2019/09/09	2	66.90	1	66.00	66.20	1	883	0.11%
2019/09/06	0	0.00	4	66.15	67.00	-4	865	-0.46%
2019/09/05	14	67.51	14	67.41	66.70	0	831	0.00%
2019/09/04	3	64.30	0	0.00	64.10	3	711	0.42%
2019/09/03	8	66.14	1	65.30	66.30	7	698	1.00%
2019/08/30	1	65.30	2	65.75	64.90	-1	666	-0.15%
2019/08/29	1	65.50	2	64.70	65.00	-1	663	-0.15%
2019/08/28	0	0.00	2	66.85	65.20	-2	657	-0.30%
2019/08/27	4	66.03	5	65.30	66.70	-1	641	-0.16%
2019/08/26	1	64.10	2	63.75	63.50	-1	618	-0.16%
2019/08/23	1	66.10	1	65.20	65.90	0	617	0.00%
2019/08/22	5	67.70	2	67.10	65.90	3	613	0.49%
2019/08/02	0	0.00	3	64.70	62.40	-3	612	-0.49%
2019/08/01	1	66.50	0	0.00	66.20	1	602	0.17%
2019/07/30	0	0.00	1	66.20	66.20	-1	607	-0.16%
2019/07/26	1	67.30	0	0.00	67.30	1	614	0.16%
2019/07/25	6	67.80	3	68.53	68.40	3	613	0.49%
2019/07/24	6	68.20	4	68.18	68.60	2	601	0.33%
2019/07/23	6	66.60	4	66.15	66.00	2	579	0.34%
2019/07/22	1	65.50	0	0.00	65.50	1	580	0.17%
2019/07/17	0	0.00	1	65.80	65.00	-1	588	-0.17%
2019/07/02	1	66.80	0	0.00	67.10	1	764	0.13%
2019/06/28	2	62.40	4	63.30	62.60	-2	935	-0.21%
2019/06/27	1	61.50	0	0.00	61.00	1	921	0.11%
2019/06/21	0	0.00	2	62.70	61.00	-2	963	-0.21%
2019/06/19	2	59.50	0	0.00	60.00	2	1,016	0.20%
2019/06/18	1	59.60	1	58.50	58.50	0	1,033	0.00%
2019/06/14	0	0.00	5	60.00	59.50	-5	1,178	-0.42%
2019/06/11	0	0.00	1	59.80	59.30	-1	1,209	-0.08%
2019/06/05	2	58.00	0	0.00	57.70	2	1,201	0.17%
2019/06/03	1	57.60	0	0.00	59.00	1	1,204	0.08%
2019/05/31	1	58.10	1	58.90	58.90	0	1,204	0.00%
2019/05/29	4	55.95	3	56.17	56.50	1	1,194	0.08%
2019/05/28	1	57.70	0	0.00	57.90	1	1,180	0.08%
2019/05/24	1	60.00	0	0.00	60.40	1	1,159	0.09%
2019/05/23	6	60.10	0	0.00	60.40	6	1,163	0.52%
2019/05/21	0	0.00	8	64.41	64.80	-8	1,164	-0.69%
2019/05/17	8	67.39	0	0.00	65.50	8	1,184	0.68%
2019/05/02	0	0.00	2	70.60	70.40	-2	1,283	-0.16%
2019/04/23	0	0.00	1	73.10	73.40	-1	1,391	-0.07%
2019/04/16	0	0.00	0	73.40	73.40	0	1,608	0.00%
2019/04/11	0	0.00	2	75.30	72.90	-2	1,555	-0.13%
2019/04/08	10	80.30	14	79.39	78.10	-4	1,491	-0.27%
2019/04/03	7	78.66	4	78.85	78.20	3	1,444	0.21%
2019/04/02	4	77.65	5	77.92	78.50	-1	1,398	-0.07%
2019/04/01	1	71.50	3	72.43	72.50	-2	1,222	-0.16%
2019/03/29	2	69.85	2	70.50	70.50	0	1,202	0.00%
2019/03/28	0	0.00	6	69.20	68.30	-6	1,186	-0.51%
2019/03/26	2	71.05	1	70.90	70.90	1	1,182	0.08%
2019/03/25	1	69.50	10	69.90	69.00	-9	1,170	-0.77%
2019/03/22	15	73.17	4	73.48	73.50	11	1,147	0.96%
2019/03/21	5	72.12	7	71.90	72.30	-2	1,115	-0.18%
2019/03/20	7	72.79	8	72.36	72.20	-1	1,099	-0.09%
2019/03/19	9	69.19	3	67.60	69.60	6	1,029	0.58%
2019/03/18	5	65.32	5	65.42	64.40	0	956	0.00%
2019/03/08	0	61.00	0	0.00	60.80	0	932	0.00%
2019/03/05	1	61.90	2	62.20	61.70	-1	934	-0.11%
2019/02/19	2	64.40	2	64.35	65.00	0	871	0.00%
2019/02/13	5	65.44	8	64.85	65.50	-3	814	-0.37%
2019/02/12	1	64.40	4	64.00	64.10	-3	796	-0.38%
2019/01/30	0	0.00	1	64.30	64.00	-1	762	-0.13%
2019/01/29	1	64.50	3	65.77	64.80	-2	751	-0.27%
2019/01/28	8	67.65	1	66.90	66.50	7	737	0.95%
2019/01/25	0	0.00	6	65.10	66.00	-6	715	-0.84%
2019/01/24	6	66.02	5	64.68	66.00	1	697	0.14%
2019/01/23	0	64.50	2	64.80	64.50	-2	672	-0.30%
2019/01/18	3	65.07	0	0.00	64.50	3	638	0.47%
2019/01/17	5	64.98	2	65.00	64.20	3	625	0.48%
2019/01/16	2	63.65	2	64.15	64.80	0	602	0.00%
2019/01/15	1	63.30	3	63.03	64.50	-2	556	-0.36%
2019/01/14	4	62.75	0	0.00	61.80	4	518	0.77%
2019/01/10	6	60.47	6	60.53	60.20	0	427	0.00%
2019/01/08	1	57.50	1	56.10	56.60	0	328	0.00%
2019/01/03	0	0.00	1	53.00	52.80	-1	307	-0.33%
2018/12/19	2	52.50	0	0.00	52.50	2	362	0.55%
2018/12/18	1	54.20	1	54.60	54.00	0	355	0.00%
2018/12/17	1	56.50	0	0.00	55.20	1	353	0.28%
2018/11/28	0	0.00	3	52.30	52.40	-3	335	-0.89%
2018/11/08	0	0.00	39	52.09	52.00	-39	510	-7.64%
2018/11/06	0	0.00	11	52.41	50.70	-11	541	-2.03%
2018/10/30	0	0.00	2	49.30	49.35	-2	704	-0.28%
2018/10/26	0	0.00	4	49.35	48.30	-4	763	-0.52%
2018/10/15	3	50.33	0	0.00	49.60	3	770	0.39%
2018/10/12	2	49.80	0	0.00	50.90	2	765	0.26%
2018/10/11	10	48.40	0	0.00	49.50	10	756	1.32%
2018/10/09	30	51.80	0	0.00	51.90	30	737	4.07%
2018/10/08	1	52.50	0	0.00	52.10	1	728	0.14%
2018/10/05	12	55.43	0	0.00	54.00	12	716	1.68%
2018/09/20	1	62.90	0	0.00	61.00	1	683	0.15%
2018/09/18	1	64.00	0	0.00	64.40	1	674	0.15%
2018/08/31	0	0.00	2	70.00	69.30	-2	753	-0.27%
2018/08/30	0	0.00	1	70.00	68.80	-1	748	-0.13%
2018/08/28	1	68.00	0	0.00	67.70	1	726	0.14%
2018/08/27	0	0.00	2	70.00	68.30	-2	717	-0.28%
2018/08/24	33	69.84	40	68.88	68.80	-7	696	-1.01%
2018/08/23	6	69.20	0	0.00	69.20	6	649	0.92%
2018/08/15	1	63.50	1	65.00	64.70	0	615	0.00%
2018/08/10	1	68.50	1	67.70	67.60	0	640	0.00%
2018/08/08	1	72.40	1	71.70	70.20	0	598	0.00%
2018/08/07	1	70.30	0	0.00	71.00	1	576	0.17%
2018/08/06	5	71.04	4	70.48	71.30	1	557	0.18%
2018/08/03	0	0.00	1	67.80	67.80	-1	469	-0.21%
2018/08/02	1	63.70	1	62.80	61.70	0	417	0.00%
2018/08/01	1	62.30	0	0.00	62.60	1	409	0.24%
2018/07/31	1	63.80	1	62.80	62.00	0	408	0.00%
2018/06/14	6	68.43	5	68.50	67.50	1	369	0.27%
2018/06/13	1	64.60	1	67.20	67.20	0	336	0.00%
2018/06/07	0	0.00	10	60.00	59.50	-10	287	-3.48%
2018/06/04	0	0.00	1	59.20	59.30	-1	282	-0.35%
2018/06/01	1	58.50	0	0.00	59.00	1	280	0.36%
2018/05/28	0	0.00	1	60.50	60.00	-1	269	-0.37%
2018/05/24	1	60.50	0	0.00	59.20	1	262	0.38%
2018/05/21	18	59.95	16	59.24	60.30	2	246	0.81%
2018/04/25	2	53.30	2	53.30	53.60	0	208	0.00%
2018/04/23	0	0.00	1	52.60	52.30	-1	198	-0.50%
2018/04/20	5	54.90	0	0.00	54.10	5	196	2.55%
2018/04/18	1	55.80	0	0.00	55.90	1	191	0.52%
2018/04/16	5	58.50	0	0.00	58.50	5	189	2.64%
2018/04/03	1	60.50	1	60.20	60.40	0	215	0.00%
2018/03/31	1	61.20	1	61.60	61.10	0	216	0.00%
2018/03/29	0	0.00	5	60.70	60.60	-5	215	-2.32%
2018/03/28	1	61.50	0	0.00	61.80	1	212	0.47%
2018/03/23	0	68.60	0	0.00	61.80	0	211	0.00%
2018/03/22	0	63.50	0	0.00	62.40	0	208	0.00%
2018/03/21	1	62.50	0	0.00	62.20	1	205	0.49%
2018/03/12	0	0.00	11	62.50	63.00	-11	207	-5.29%
2018/03/09	6	62.90	0	0.00	62.00	6	210	2.85%
2018/03/02	0	68.00	0	0.00	62.50	0	248	0.00%
2018/02/26	0	0.00	1	63.80	63.50	-1	272	-0.37%
2018/02/21	5	63.00	0	0.00	63.40	5	278	1.80%
2018/02/06	0	63.30	0	0.00	62.80	0	276	0.00%
2018/02/05	0	72.00	0	0.00	68.00	0	269	0.00%
2018/01/29	1	68.90	0	0.00	68.80	1	326	0.31%
2018/01/19	1	71.50	0	0.00	70.00	1	352	0.28%
2018/01/17	0	72.10	0	0.00	69.80	0	352	0.00%
2018/01/16	0	0.00	1	70.80	70.70	-1	357	-0.28%
2018/01/09	1	70.60	0	0.00	70.30	1	404	0.25%
2018/01/02	0	0.00	12	69.40	69.90	-12	415	-2.89%