康普 (4739)-新光-新竹券商分點個股進出

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

康普

(4739)

可現股當沖

股價
62.0
漲跌
▼0.6
漲幅
-0.96%
成交量
611張
產業
上市化學類股
798人加入追蹤

立即追蹤
本地時間:13:30

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

康普 (4739)籌碼相關－新光-新竹券商分點個股進出

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

新光-新竹券商分點個股進出
新光-新竹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	0	0.00	0.1	62.00	62.00	-0.1	267	-0.04%
2024/11/21	1	62.40	0	0.00	62.60	1	260	0.38%
2024/11/20	1	61.10	1	59.70	59.70	0	256	0.00%
2024/11/18	0.2	59.30	0	0.00	59.60	0.2	250	0.08%
2024/11/15	2	61.30	1	60.90	60.90	1	249	0.40%
2024/11/14	2.1	62.57	2	62.05	61.50	0.1	245	0.03%
2024/11/12	6	59.80	0	0.00	59.30	6	223	2.68%
2024/11/11	1	60.70	1	60.50	60.50	0	222	0.00%
2024/11/08	0	0.00	1	61.00	60.10	-1	224	-0.45%
2024/11/06	0	0.00	0	60.30	60.80	0	220	-0.02%
2024/11/01	0	59.60	1	59.40	59.90	-1	245	-0.39%
2024/10/25	4	63.78	4	63.13	61.90	0	240	0.00%
2024/10/22	1	58.00	0	0.00	57.80	1	197	0.51%
2024/10/17	0	0.00	0	58.00	58.00	0	213	0.00%
2024/10/14	0	0.00	1	57.50	57.50	-1	219	-0.46%
2024/10/09	0.1	57.70	0	0.00	57.80	0.1	230	0.04%
2024/10/07	0	0.00	2	59.80	59.60	-2	253	-0.79%
2024/10/04	1	60.50	2	59.90	59.80	-1	269	-0.37%
2024/09/30	8	60.93	0	0.00	60.40	8	314	2.54%
2024/09/27	1	61.00	0	0.00	60.70	1	353	0.28%
2024/09/18	0	0.00	3	58.43	58.00	-3	474	-0.63%
2024/09/16	0.1	59.00	0	0.00	59.10	0.1	486	0.02%
2024/08/30	0	0.00	0	63.40	63.00	0	530	0.00%
2024/08/29	0	61.20	0	0.00	61.30	0	529	0.00%
2024/08/26	0	62.40	0	0.00	61.10	0	543	0.00%
2024/08/08	0	0.00	1	57.20	56.50	-1	611	-0.16%
2024/08/07	2	57.20	0	0.00	57.10	2	613	0.33%
2024/08/06	0	0.00	2	54.10	53.80	-2	609	-0.33%
2024/08/05	0.1	56.90	2	56.60	56.50	-1.9	599	-0.32%
2024/08/02	0	0.00	2.1	63.71	62.70	-2.1	587	-0.35%
2024/07/29	0.1	63.70	0	0.00	63.50	0.1	658	0.02%
2024/07/26	1	64.80	1	64.60	64.50	0	681	0.00%
2024/07/19	3	68.10	0	0.00	67.30	3	676	0.44%
2024/07/17	3	70.47	0	70.90	70.60	3	667	0.45%
2024/07/12	0	0.00	4	71.20	70.70	-4	672	-0.60%
2024/07/11	0	0.00	0.3	69.90	71.30	-0.3	671	-0.04%
2024/07/09	4.2	70.31	7	70.91	71.00	-2.8	673	-0.41%
2024/07/08	1	73.60	0	0.00	73.00	1	655	0.15%
2024/07/05	0	0.00	11	72.05	72.90	-11	640	-1.72%
2024/07/04	7	72.06	147	72.33	71.40	-140	628	-22.27%	大賣/鉅額交易
2024/07/03	50	73.75	17	73.79	73.40	33	598	5.52%
2024/07/02	123	72.44	11	72.08	72.50	112	560	20.00%	大買/鉅額交易
2024/07/01	3	71.13	10	71.70	70.20	-7	515	-1.36%
2024/06/28	5	69.04	2	68.85	69.20	3	498	0.60%
2024/06/27	2	69.95	4	69.65	67.10	-2	489	-0.41%
2024/06/21	1	67.60	0	0.00	67.40	1	452	0.22%
2024/06/20	0	0.00	2	66.70	66.70	-2	441	-0.45%
2024/06/19	0	0.00	0	65.70	65.60	0	440	0.00%
2024/06/12	0	0.00	0.1	66.30	66.90	-0.1	449	-0.02%
2024/06/07	0	0.00	4	68.60	69.10	-4	444	-0.90%
2024/06/06	3	65.10	0	0.00	65.00	3	430	0.70%
2024/06/04	0	67.50	0	0.00	66.80	0	438	0.00%
2024/05/31	1	68.20	0	0.00	67.80	1	447	0.22%
2024/05/30	1	67.00	0	0.00	66.60	1	443	0.23%
2024/05/28	6	68.00	1	67.90	67.90	5	445	1.12%
2024/05/22	2	67.70	0.1	67.20	66.70	1.9	444	0.43%
2024/05/21	1.1	65.95	1	66.30	66.60	0.1	441	0.02%
2024/05/17	0	0.00	1	66.70	66.40	-1	436	-0.23%
2024/05/16	1	66.60	2	65.80	66.80	-1	435	-0.23%
2024/05/15	1	64.40	0	0.00	64.50	1	430	0.23%
2024/05/14	1	65.10	1.1	65.60	65.70	-0.1	432	-0.02%
2024/05/13	5.1	63.50	0	0.00	63.70	5.1	424	1.20%
2024/05/09	0	62.20	0	0.00	62.10	0	421	0.00%
2024/05/03	0	0.00	1	62.10	62.30	-1	410	-0.24%
2024/05/02	23	64.45	23	65.70	64.60	0	399	-0.01%
2024/04/30	3	62.55	9	63.03	65.20	-6	355	-1.68%
2024/04/29	0	0.00	3	59.10	59.30	-3	328	-0.91%
2024/04/25	3	59.70	3	60.50	58.60	0	333	0.00%
2024/04/24	0	0.00	6	59.73	59.60	-6	336	-1.78%
2024/04/22	0	0.00	3	60.10	59.20	-3	344	-0.87%
2024/04/19	0	0.00	1	60.30	58.30	-1	342	-0.29%
2024/04/18	0	0.00	1	61.20	61.20	-1	333	-0.30%
2024/04/17	0	0.00	4	61.08	60.80	-4	334	-1.20%
2024/04/16	0	0.00	0.5	59.60	59.40	-0.5	335	-0.15%
2024/04/15	4	62.40	5	62.80	61.10	-1	332	-0.30%
2024/04/12	0	0.00	6	63.30	63.20	-6	326	-1.84%
2024/04/11	1	63.70	0	0.00	63.70	1	327	0.31%
2024/04/10	0.1	65.20	0	0.00	64.90	0.1	330	0.02%
2024/04/09	5	63.82	0	0.00	63.70	5	330	1.51%
2024/04/03	5	63.80	0	0.00	64.90	5	333	1.50%
2024/04/02	1	63.20	0	0.00	64.90	1	334	0.30%
2024/04/01	3	63.30	0	0.00	63.40	3	330	0.91%
2024/03/29	4	63.45	0	0.00	62.90	4	331	1.20%
2024/03/28	2	64.50	2	64.30	64.00	0	333	0.00%
2024/03/27	0	0.00	0	63.40	63.60	0	332	0.00%
2024/03/26	2	63.80	0	0.00	63.30	2	331	0.61%
2024/03/25	0	64.30	0	0.00	64.60	0	330	0.00%
2024/03/22	1	64.20	19	64.21	64.70	-18	335	-5.36%
2024/03/21	1	63.00	0	63.70	64.00	1	337	0.30%
2024/03/20	2	63.30	0.1	63.20	63.30	1.9	348	0.55%
2024/03/19	0	63.50	0	0.00	63.30	0	351	0.00%
2024/03/18	3	62.83	3	62.33	62.80	0	352	0.00%
2024/03/15	0	64.40	0	0.00	63.40	0	349	0.00%
2024/03/12	1	65.60	1	65.80	66.30	0	359	0.01%
2024/03/11	0	64.13	2	63.80	64.40	-2	368	-0.54%
2024/03/08	6.1	64.30	6	64.00	63.40	0.1	411	0.02%
2024/03/07	0	0.00	1	65.60	65.20	-1	416	-0.24%
2024/03/06	0.1	67.10	1	66.70	66.60	-0.9	489	-0.18%
2024/03/01	0	0.00	1	67.90	67.30	-1	577	-0.17%
2024/02/29	6	68.12	0	0.00	67.90	6	577	1.04%
2024/02/27	8	69.30	4	70.60	68.70	4	579	0.69%
2024/02/26	0.2	69.80	4	70.20	69.90	-3.8	589	-0.64%
2024/02/23	5	68.94	0	0.00	68.10	5	593	0.84%
2024/02/22	2	70.40	0	0.00	70.00	2	594	0.34%
2024/02/21	1	71.10	4	70.85	71.00	-3	604	-0.50%
2024/02/19	0	70.40	2	70.30	71.40	-2	606	-0.33%
2024/02/16	0	0.00	0	68.00	69.50	0	615	0.00%
2024/02/15	1	66.30	0.1	67.15	66.40	0.9	607	0.15%
2024/02/02	1	68.80	2	68.85	68.60	-1	601	-0.17%
2024/02/01	1	69.10	0	0.00	69.20	1	601	0.17%
2024/01/31	0	70.50	0	0.00	69.30	0	603	0.00%
2024/01/30	0	70.70	0.4	70.60	70.10	-0.4	603	-0.06%
2024/01/29	0	0.00	5	70.66	70.60	-5	616	-0.81%
2024/01/24	0.1	70.70	0	0.00	70.50	0.1	623	0.02%
2024/01/23	1	70.30	0	0.00	70.60	1	627	0.16%
2024/01/19	3	69.63	1	69.40	69.10	2	631	0.32%
2024/01/18	2	70.10	2	70.35	70.30	0	626	0.00%
2024/01/17	0	0.00	1	72.20	71.60	-1	623	-0.16%
2024/01/11	0	0.00	0.1	73.60	73.60	-0.1	626	-0.01%
2024/01/10	1	73.70	0	0.00	73.50	1	635	0.16%
2024/01/04	0.1	75.30	0	0.00	74.80	0.1	646	0.02%
2023/12/26	1	78.10	0	0.00	77.30	1	659	0.15%
2023/12/25	0	0.00	1	78.20	77.10	-1	661	-0.15%
2023/12/21	0.1	78.20	0	0.00	77.90	0.1	678	0.01%
2023/12/19	0	78.10	1	77.10	76.80	-1	717	-0.14%
2023/12/18	0	0.00	1	78.30	78.10	-1	718	-0.14%
2023/12/15	1	79.70	3	80.07	79.50	-2	721	-0.28%
2023/12/14	1	78.80	0	0.00	78.90	1	718	0.14%
2023/12/13	0	78.10	0	0.00	77.60	0	726	0.00%
2023/12/12	2.3	79.23	0	0.00	78.10	2.3	745	0.30%
2023/12/08	0	80.10	0	0.00	79.00	0	872	0.00%
2023/12/07	0	0.00	1	79.51	78.90	-1	872	-0.12%
2023/12/06	1	81.30	10	80.80	80.50	-9	866	-1.04%
2023/12/05	9	82.30	1	81.70	81.20	8	854	0.94%
2023/12/04	0.1	81.80	1.8	81.68	81.40	-1.7	809	-0.21%
2023/12/01	17	85.64	17.6	84.50	82.80	-0.6	799	-0.07%
2023/11/30	14.6	83.23	6	83.25	84.00	8.6	721	1.19%
2023/11/29	2	78.70	2	78.80	78.80	0	632	0.00%
2023/11/24	1	78.40	0	0.00	78.80	1	631	0.16%
2023/11/22	3	78.90	1	78.80	78.80	2	616	0.32%
2023/11/20	3	78.30	4	76.90	78.60	-1	604	-0.17%
2023/11/17	4	78.00	0	0.00	77.10	4	591	0.68%
2023/11/16	0	76.60	0	0.00	77.10	0	588	0.00%
2023/11/15	0	0.00	15	77.55	76.60	-15	585	-2.56%
2023/11/14	0	0.00	1	74.50	74.40	-1	571	-0.17%
2023/11/13	0	74.20	5	74.18	74.00	-5	575	-0.87%
2023/11/10	0	75.73	0	0.00	75.20	0	572	0.00%
2023/11/08	0	0.00	0	77.90	77.30	0	575	0.00%
2023/11/07	0	77.50	0.4	77.60	77.90	-0.4	574	-0.06%
2023/11/06	2	78.25	2	77.45	77.50	0	581	0.00%
2023/11/03	0	0.00	3	75.80	75.80	-3	582	-0.52%
2023/11/02	0	0.00	5	73.12	73.40	-5	579	-0.86%
2023/11/01	2	72.00	0	0.00	72.40	2	580	0.34%
2023/10/27	2	74.90	1	74.21	73.90	1	588	0.17%
2023/10/26	2	75.55	0	0.00	74.70	2	597	0.34%
2023/10/25	0	0.00	0	77.00	76.70	0	597	0.00%
2023/10/24	1	76.20	1	76.10	76.10	0	598	0.00%
2023/10/23	0	78.00	0	0.00	76.60	0	598	0.00%
2023/10/19	0	78.63	0	0.00	77.90	0	601	0.00%
2023/10/16	0	77.90	0	0.00	77.90	0	592	0.00%
2023/10/13	0	78.50	0	0.00	78.20	0	592	0.00%
2023/10/12	0.5	78.40	2	78.35	78.40	-1.5	593	-0.25%
2023/10/11	0	78.10	0	0.00	77.20	0	590	0.00%
2023/10/06	0	76.70	0	0.00	76.10	0	587	0.00%
2023/10/04	0	76.30	1	75.40	76.50	-1	590	-0.17%
2023/10/03	2	76.60	0	0.00	76.30	2	592	0.34%
2023/10/02	0	78.40	0	0.00	78.00	0	586	0.00%
2023/09/28	0	0.00	0.2	78.50	78.90	-0.2	586	-0.03%
2023/09/27	0	0.00	1	79.20	77.70	-1	588	-0.17%
2023/09/26	2	81.00	3	80.47	79.50	-1	581	-0.17%
2023/09/25	5	79.74	4	81.05	82.00	1	575	0.17%
2023/09/22	2	79.70	4	80.40	80.90	-2	547	-0.36%
2023/09/21	6	80.00	0	0.00	79.50	6	539	1.11%
2023/09/20	0	81.70	0	0.00	81.90	0	533	0.00%
2023/09/19	5	82.00	12	81.98	81.50	-7	529	-1.32%
2023/09/18	0	0.00	4.1	82.62	82.10	-4.1	523	-0.78%
2023/09/15	0.1	82.90	3.1	82.60	84.30	-3	513	-0.58%
2023/09/14	17	84.88	25.1	84.54	84.30	-8	492	-1.63%
2023/09/13	3.9	76.97	6	77.88	78.70	-2.1	401	-0.53%
2023/09/11	2	71.70	0	0.00	71.70	2	370	0.54%
2023/09/08	6	73.03	0	0.00	72.90	6	374	1.60%
2023/09/06	3	76.07	1	74.60	74.50	2	406	0.49%
2023/09/05	0	0.00	6	75.20	76.00	-6	414	-1.45%
2023/09/01	0	0.00	3	73.70	73.60	-3	488	-0.62%
2023/08/31	0	0.00	1	75.20	73.70	-1	487	-0.21%
2023/08/30	4	73.83	0	0.00	74.90	4	491	0.81%
2023/08/25	0	74.90	0	0.00	74.60	0	526	0.00%
2023/08/24	0	0.00	2	74.45	73.80	-2	524	-0.38%
2023/08/22	0	73.70	0	0.00	73.60	0	534	0.00%
2023/08/21	5	75.10	0	0.00	73.90	5	536	0.93%
2023/08/15	0	0.00	4	72.50	73.30	-4	549	-0.73%
2023/08/14	2	72.40	0	0.00	71.60	2	556	0.36%
2023/08/11	3	75.80	3	75.10	75.10	0	558	0.00%
2023/08/10	0	74.50	2	74.10	74.50	-2	558	-0.36%
2023/08/08	0	0.00	2	80.10	79.70	-2	540	-0.37%
2023/08/07	3	81.23	5	81.20	81.20	-2	540	-0.37%
2023/08/01	4	86.75	1	83.90	82.70	3	579	0.52%
2023/07/31	8	84.49	0	0.00	84.20	8	565	1.42%
2023/07/28	1	85.80	0	0.00	85.20	1	555	0.18%
2023/07/25	0	85.92	0	0.00	85.50	0	550	0.00%
2023/07/24	0	0.00	1	85.50	85.10	-1	548	-0.18%
2023/07/19	0	87.90	5	88.00	86.80	-5	549	-0.91%
2023/07/18	2	87.60	2	87.50	87.30	0	554	0.00%
2023/07/17	5	87.10	0	0.00	88.50	5	563	0.89%
2023/07/14	0	0.00	11	87.82	87.60	-11	567	-1.94%
2023/07/13	5	87.00	3.1	87.07	87.00	1.9	580	0.33%
2023/07/11	1	88.60	0	0.00	88.60	1	596	0.17%
2023/07/10	1	88.70	0	0.00	88.60	1	598	0.17%
2023/07/07	2	91.05	1	90.50	91.00	1	598	0.17%
2023/07/06	1	93.60	1	92.50	92.50	0	606	0.00%
2023/07/05	1.1	92.72	4	92.60	92.80	-2.9	605	-0.49%
2023/07/04	0	0.00	1	92.00	91.60	-1	602	-0.17%
2023/06/29	1.5	91.65	0	0.00	91.80	1.5	601	0.24%
2023/06/27	1.5	90.61	3	89.77	90.00	-1.5	610	-0.24%
2023/06/26	0	0.00	1	90.70	90.30	-1	620	-0.16%
2023/06/21	4	91.85	0	0.00	91.90	4	645	0.62%
2023/06/16	5	92.86	0	0.00	92.80	5	710	0.70%
2023/06/15	5	93.92	1	94.10	93.70	4	711	0.56%
2023/06/14	6	95.17	1	95.80	95.00	5	709	0.70%
2023/06/13	0	96.70	0	0.00	95.40	0	712	0.00%
2023/06/12	0	0.00	2	95.00	96.20	-2	703	-0.28%
2023/06/09	1	95.60	1	95.10	95.80	0	700	0.00%
2023/06/08	2	95.90	0	0.00	95.80	2	699	0.29%
2023/06/07	0	0.00	15	94.58	95.10	-15	673	-2.23%
2023/06/06	2	90.90	0	0.00	90.90	2	654	0.31%
2023/06/05	1	91.60	1	91.50	91.90	0	662	0.00%
2023/06/02	6	91.82	0	0.00	91.70	6	673	0.89%
2023/06/01	1.2	92.98	2	91.80	92.70	-0.8	678	-0.12%
2023/05/31	0	0.00	3	89.03	89.20	-3	656	-0.46%
2023/05/26	1	87.70	0	0.00	87.70	1	679	0.15%
2023/05/25	0	0.00	2	89.10	89.10	-2	681	-0.29%
2023/05/24	0	0.00	3	89.80	90.30	-3	695	-0.43%
2023/05/23	20	89.31	0	0.00	88.50	20	721	2.77%
2023/05/22	0	0.00	1	88.40	88.60	-1	739	-0.14%
2023/05/19	0	0.00	4	90.50	88.70	-4	759	-0.53%
2023/05/18	6	91.13	2	89.70	89.50	4	789	0.51%
2023/05/15	0	86.50	0	0.00	85.50	0	854	0.00%
2023/05/11	0	0.00	1	86.10	86.10	-1	921	-0.11%
2023/05/09	1	89.00	29	88.78	87.20	-28	1,024	-2.73%
2023/05/08	1	91.10	1	91.00	91.10	0	1,006	0.00%
2023/05/05	0	0.00	1	92.90	92.90	-1	1,003	-0.10%
2023/05/04	0	0.00	1	92.60	92.50	-1	1,020	-0.10%
2023/05/02	0	0.00	0	93.80	93.60	0	1,039	0.00%
2023/04/28	2	93.35	0	0.00	93.30	2	1,056	0.19%
2023/04/27	0	0.00	1	92.50	92.60	-1	1,057	-0.09%
2023/04/26	1	91.80	1	93.00	92.80	0	1,059	0.00%
2023/04/25	0	95.85	8	92.15	92.20	-8	1,060	-0.75%
2023/04/24	1	95.20	2	94.60	94.80	-1	1,055	-0.09%
2023/04/21	2	94.95	2	94.45	93.40	0	1,055	0.00%
2023/04/20	7	95.44	2	95.50	95.30	5	1,053	0.47%
2023/04/19	13	97.84	4	98.05	97.50	9	1,048	0.86%
2023/04/18	16	101.03	13	99.58	99.00	3	1,042	0.29%
2023/04/17	3	100.10	2	100.25	100.00	1	1,031	0.10%
2023/04/14	2	99.30	2	99.60	99.90	0	1,020	0.00%
2023/04/13	1	98.60	2	97.75	97.70	-1	1,010	-0.10%
2023/04/12	6	98.90	11	99.27	98.90	-5	1,010	-0.49%
2023/04/11	8	99.97	1	100.00	100.00	7	1,008	0.69%
2023/04/10	1	98.10	0	0.00	98.70	1	1,012	0.10%
2023/04/07	0	98.70	1	98.50	98.40	-1	1,014	-0.10%
2023/04/06	0	98.90	0	0.00	98.40	0	1,016	0.00%
2023/03/31	0	98.70	0	0.00	98.00	0	1,025	0.00%
2023/03/30	2	97.90	0	98.30	98.30	2	1,036	0.19%
2023/03/29	1	97.40	0	0.00	97.50	1	1,060	0.09%
2023/03/28	3	99.33	5	98.50	98.30	-2	1,123	-0.18%
2023/03/27	2	100.25	4	100.25	100.00	-2	1,126	-0.18%
2023/03/24	2	102.25	6	102.42	102.00	-4	1,131	-0.35%
2023/03/23	3	101.50	1.2	101.92	101.50	1.8	1,112	0.16%
2023/03/22	6	102.00	4	102.25	101.50	2	1,106	0.18%
2023/03/21	1	100.50	0	0.00	100.50	1	1,075	0.09%
2023/03/20	2	96.05	0	0.00	96.60	2	1,067	0.19%
2023/03/17	0	94.10	1	94.70	94.70	-1	1,076	-0.09%
2023/03/16	1	93.60	2	92.70	92.70	-1	1,084	-0.09%
2023/03/15	2	95.66	1	96.00	94.60	1	1,096	0.09%
2023/03/14	0	95.75	0	0.00	95.30	0	1,110	0.00%
2023/03/13	3	97.90	0	0.00	97.20	3	1,130	0.27%
2023/03/10	1	100.50	0	0.00	99.00	1	1,147	0.09%
2023/03/09	4	102.25	2	102.00	101.50	2	1,173	0.17%
2023/03/08	1	104.00	4	104.25	104.50	-3	1,206	-0.25%
2023/03/07	1	105.00	0	0.00	105.00	1	1,373	0.07%
2023/03/06	4	103.75	14	104.00	104.50	-10	1,408	-0.71%
2023/03/03	9	102.00	0	0.00	102.00	9	1,459	0.62%
2023/03/02	0	0.00	3	102.00	102.00	-3	1,479	-0.20%
2023/03/01	3	101.00	3	101.17	101.50	0	1,484	0.00%
2023/02/24	2	102.00	0	0.00	101.50	2	1,488	0.13%
2023/02/23	0	0.00	2	103.25	103.00	-2	1,488	-0.13%
2023/02/22	2	102.75	1	101.50	102.00	1	1,509	0.07%
2023/02/21	3	104.67	0	0.00	104.00	3	1,534	0.20%
2023/02/20	16	105.69	2	105.00	105.50	14	1,536	0.91%
2023/02/17	4	104.00	5	105.20	105.50	-1	1,611	-0.06%
2023/02/16	14	104.21	6	104.50	105.00	8	1,655	0.48%
2023/02/15	7	103.64	7	103.00	102.50	0	1,643	0.00%
2023/02/14	1	100.50	1	101.00	100.50	0	1,599	0.00%
2023/02/13	2	100.75	1.1	102.32	99.80	0.9	1,609	0.06%
2023/02/10	5	103.70	7	103.79	102.50	-2	1,605	-0.12%
2023/02/09	4	101.38	2	102.50	101.50	2	1,568	0.13%
2023/02/08	5	104.70	4	104.50	102.50	1	1,584	0.06%
2023/02/07	14.1	103.00	16	102.44	103.00	-1.9	1,554	-0.12%
2023/02/06	2	99.15	11	99.34	98.70	-9	1,537	-0.59%
2023/02/03	0	99.90	5	99.80	99.10	-5	1,547	-0.32%
2023/02/02	4	99.95	3	99.80	100.50	1	1,549	0.06%
2023/02/01	0	98.53	1	98.00	98.70	-1	1,544	-0.06%
2023/01/31	1	98.00	2	97.40	98.00	-1	1,556	-0.06%
2023/01/30	1	94.20	7	95.01	96.30	-6	1,565	-0.38%
2023/01/17	0	0.00	0.1	91.60	91.60	-0.1	1,560	-0.01%
2023/01/16	0	0.00	1	91.50	91.50	-1	1,589	-0.06%
2023/01/12	1	95.00	0	0.00	94.00	1	1,610	0.06%
2023/01/11	0	0.00	0	94.20	94.30	0	1,623	0.00%
2023/01/09	1	95.00	0	0.00	95.10	1	1,699	0.06%
2023/01/05	0	0.00	1	92.60	92.70	-1	1,777	-0.06%
2023/01/04	1	93.00	0	0.00	92.30	1	1,796	0.06%
2022/12/28	2	92.10	4	92.08	91.20	-2	1,858	-0.11%
2022/12/26	2	96.00	1	95.20	95.10	1	1,881	0.05%
2022/12/23	7	94.77	1	94.90	94.90	6	1,919	0.31%
2022/12/22	4	96.68	2	96.00	96.00	2	1,962	0.10%
2022/12/21	16	96.98	12	96.59	96.00	4	1,999	0.20%
2022/12/20	19	100.90	21	100.16	97.50	-2	2,042	-0.10%
2022/12/19	3	99.73	0	98.80	97.70	3	2,026	0.15%
2022/12/16	0	0.00	1	101.50	100.50	-1	2,038	-0.05%
2022/12/15	1	102.00	1	102.50	102.50	0	2,043	0.00%
2022/12/13	3	100.50	3	100.50	100.00	0	2,052	0.00%
2022/12/12	1	101.00	0	0.00	100.50	1	2,071	0.05%
2022/12/09	1	101.00	0	0.00	100.00	1	2,082	0.05%
2022/12/08	3	101.00	1	102.00	102.00	2	2,084	0.10%
2022/12/07	5	100.80	1	102.00	100.00	4	2,084	0.19%
2022/12/06	0	0.00	2	102.25	101.00	-2	2,082	-0.10%
2022/12/05	1	105.00	0	0.00	103.50	1	2,080	0.05%
2022/12/02	4	104.50	0	0.00	105.50	4	2,059	0.19%
2022/12/01	5	104.00	5	104.20	104.50	0	2,056	0.00%
2022/11/29	25	107.08	23	106.52	103.00	2	2,034	0.10%
2022/11/28	9	102.17	3	101.27	101.50	6	1,882	0.32%
2022/11/25	10	99.31	3	100.10	100.00	7	1,890	0.37%
2022/11/24	0	0.00	1	96.30	97.60	-1	1,929	-0.05%
2022/11/23	1	95.50	3	95.17	94.80	-2	1,936	-0.10%
2022/11/21	1	95.60	5	96.56	95.60	-4	2,128	-0.19%
2022/11/18	4	99.18	3	96.90	96.40	1	2,173	0.05%
2022/11/17	11	100.30	13.3	99.75	99.50	-2.3	2,237	-0.10%
2022/11/16	8	98.80	5.1	98.30	98.10	2.9	2,436	0.12%
2022/11/15	11	99.74	7	99.40	99.70	4	2,610	0.15%
2022/11/14	6	97.70	6	95.60	97.80	0	2,542	0.00%
2022/11/11	2	92.85	24	92.08	91.30	-22	2,504	-0.88%
2022/11/10	1	91.30	0	0.00	91.40	1	2,499	0.04%
2022/11/09	0	0.00	26	91.88	92.00	-26	2,510	-1.04%
2022/11/08	9	92.43	5	91.48	90.70	4	2,541	0.16%
2022/11/07	7	91.76	6	92.00	91.60	1	2,549	0.04%
2022/11/04	5	92.58	8	92.39	92.40	-3	2,548	-0.12%
2022/11/03	1	90.20	1	91.20	91.30	0	2,546	0.00%
2022/11/02	10	91.42	7	91.26	91.00	3	2,601	0.12%
2022/11/01	2	88.60	1	88.90	89.00	1	2,576	0.04%
2022/10/31	0	0.00	2	86.80	87.50	-2	2,591	-0.08%
2022/10/28	5	85.72	1	85.80	84.90	4	2,624	0.15%
2022/10/27	0.1	85.20	0	0.00	87.30	0.1	2,659	0.00%
2022/10/26	0	0.00	3	85.40	83.50	-3	2,671	-0.11%
2022/10/25	4	88.30	2	87.55	86.90	2	2,668	0.07%
2022/10/24	2	88.80	0	0.00	87.00	2	2,682	0.07%
2022/10/21	1.1	86.75	0	0.00	86.50	1.1	2,680	0.04%
2022/10/20	1	86.30	2	86.65	86.90	-1	2,691	-0.04%
2022/10/19	1	88.00	0	0.00	87.80	1	2,709	0.04%
2022/10/18	1	90.70	0	0.00	89.20	1	2,716	0.04%
2022/10/17	9	87.22	9	86.73	88.60	0	2,802	0.00%
2022/10/14	3	87.10	2	87.60	87.40	1	2,809	0.03%
2022/10/13	3.1	84.71	7	83.74	83.20	-3.9	2,819	-0.14%
2022/10/11	2	91.05	0	0.00	90.50	2	2,795	0.07%
2022/10/05	1	100.50	1	99.50	98.10	0	2,882	0.00%
2022/10/04	2	97.65	2	97.80	99.00	0	2,924	0.00%
2022/10/03	3	96.37	2	97.20	96.10	1	2,937	0.03%
2022/09/30	2	93.10	2	91.00	95.10	0	2,988	0.00%
2022/09/29	2.2	96.80	2	93.70	93.30	0.2	3,037	0.01%
2022/09/28	4	97.35	8	98.53	94.70	-4	3,033	-0.13%
2022/09/27	19	100.92	12	101.07	101.50	7	3,038	0.23%
2022/09/26	6	106.92	7	105.21	104.50	-1	3,013	-0.03%
2022/09/23	4	116.38	0	0.00	114.00	4	3,039	0.13%
2022/09/21	6	115.00	2	114.00	114.00	4	3,065	0.13%
2022/09/20	0	113.50	1	113.00	113.00	-1	3,095	-0.03%
2022/09/19	3	111.83	6	112.25	112.00	-3	3,126	-0.10%
2022/09/16	6	116.42	3	117.67	115.00	3	3,151	0.10%
2022/09/15	4	119.88	10	119.10	118.00	-6	3,183	-0.19%
2022/09/14	2	119.50	5	118.80	119.50	-3	3,219	-0.09%
2022/09/13	2	122.75	2	123.00	121.00	0	3,233	0.00%
2022/09/12	6	122.67	3	123.00	122.50	3	3,291	0.09%
2022/09/08	2	121.75	1	122.50	123.00	1	3,342	0.03%
2022/09/06	3	125.33	2	122.00	122.00	1	3,420	0.03%
2022/09/05	1	126.00	2	126.00	126.50	-1	3,541	-0.03%
2022/09/02	3	129.50	0	0.00	129.50	3	3,668	0.08%
2022/09/01	2	129.99	3	130.83	128.00	-1	3,779	-0.03%
2022/08/31	7	132.79	8	132.50	133.50	-1	3,915	-0.03%
2022/08/30	1	129.00	3	128.00	129.00	-2	4,148	-0.05%
2022/08/29	5	126.70	2	127.00	127.00	3	4,125	0.07%
2022/08/26	15	134.93	17	134.85	132.00	-2	4,094	-0.05%
2022/08/25	2	129.75	2	130.00	130.50	0	3,946	0.00%
2022/08/24	82	128.82	79	131.37	129.00	3	3,917	0.08%
2022/08/23	102	129.97	105	130.32	129.50	-3	3,847	-0.08%	大買/大賣/
2022/08/22	60	127.69	50	127.75	126.00	10	3,675	0.27%
2022/08/19	2	120.50	2	121.25	122.00	0	3,500	0.00%
2022/08/18	4	118.50	4	119.63	120.50	0	3,489	0.00%
2022/08/16	1	121.00	1	121.00	120.50	0	3,495	0.00%
2022/08/15	12	124.79	11	123.14	123.00	1	3,509	0.03%
2022/08/12	0	0.00	3	120.67	121.50	-3	3,484	-0.09%
2022/08/11	27	119.19	3	119.00	118.00	24	3,508	0.68%
2022/08/10	1	118.00	1	118.50	117.50	0	3,537	0.00%
2022/08/09	15	114.17	5	116.60	117.00	10	3,582	0.28%
2022/08/08	19	118.11	16	117.94	119.00	3	3,561	0.08%
2022/08/05	5	118.00	0	0.00	118.00	5	3,577	0.14%
2022/08/04	1	118.50	0	0.00	117.50	1	3,605	0.03%
2022/08/03	7	120.64	1.1	121.14	119.50	5.9	3,586	0.16%
2022/08/02	2	119.75	2	120.00	120.00	0	3,580	0.00%
2022/07/29	1	119.00	9	119.06	121.50	-8	3,608	-0.22%
2022/07/28	6	118.08	1	119.00	117.50	5	3,671	0.14%
2022/07/27	2	117.75	1	118.00	120.00	1	3,733	0.03%
2022/07/26	2	118.75	1	119.00	118.00	1	3,744	0.03%
2022/07/25	1	121.50	1	121.00	122.00	0	3,761	0.00%
2022/07/22	6	125.32	15	125.37	122.00	-9	3,793	-0.24%
2022/07/21	16	120.34	9	118.94	122.00	7	3,759	0.19%
2022/07/20	8	115.88	2	115.00	115.50	6	3,740	0.16%
2022/07/19	4	114.13	3	113.50	113.00	1	3,762	0.03%
2022/07/18	3	113.67	3	114.17	114.00	0	3,791	0.00%
2022/07/15	13	112.85	13	113.38	113.50	0	3,810	0.00%
2022/07/14	3	110.50	2	113.00	112.50	1	3,845	0.03%
2022/07/13	11	112.09	7	112.79	111.50	4	3,856	0.10%
2022/07/12	18	112.36	12	111.67	108.00	6	3,873	0.15%
2022/07/11	3	120.50	25	119.14	118.50	-22	3,881	-0.57%
2022/07/08	15	122.20	20	122.83	122.00	-5	3,889	-0.13%
2022/07/07	39	118.37	25	114.92	120.00	14	3,881	0.36%
2022/07/06	8	118.00	7	118.14	115.00	1	3,902	0.03%
2022/07/05	11	120.23	13	118.19	122.50	-2	4,069	-0.05%
2022/07/04	4	120.38	3	121.33	120.00	1	4,097	0.02%
2022/07/01	9.5	124.04	18	124.86	120.50	-8.5	4,215	-0.20%
2022/06/30	9.2	127.40	5	127.70	127.50	4.2	4,202	0.10%
2022/06/29	2	131.25	1	129.50	131.00	1	4,259	0.02%
2022/06/28	5.1	129.37	4	129.38	128.50	1.1	4,339	0.03%
2022/06/27	3.1	128.53	3	130.00	130.00	0.1	4,514	0.00%
2022/06/23	3	127.67	3.2	127.36	124.50	-0.2	4,710	0.00%
2022/06/22	7	135.57	8	136.13	127.50	-1	4,936	-0.02%
2022/06/21	0	0.00	5	136.00	136.00	-5	5,288	-0.09%
2022/06/20	19	138.50	9	136.22	133.50	10	5,394	0.19%
2022/06/17	8	140.88	12	138.80	142.50	-4	5,378	-0.07%
2022/06/16	7	143.64	10.2	139.36	138.00	-3.2	5,459	-0.06%
2022/06/15	8	145.63	9	144.78	143.00	-1	5,654	-0.02%
2022/06/14	9	146.11	9	145.73	145.50	0	5,779	0.00%
2022/06/13	14	147.86	35	148.03	147.00	-21	5,721	-0.37%
2022/06/10	27	146.54	22	146.70	148.00	5	5,721	0.09%
2022/06/09	50	144.62	57	144.68	145.50	-7	5,868	-0.12%
2022/06/08	55	144.06	37	142.24	139.50	18	6,113	0.29%
2022/06/07	0	0.00	2	136.00	136.50	-2	6,370	-0.03%
2022/06/06	2	136.50	1	135.00	136.00	1	6,527	0.02%
2022/06/02	1	134.00	1	135.00	135.50	0	6,602	0.00%
2022/06/01	3	136.50	0.1	135.50	135.00	2.9	6,668	0.04%
2022/05/31	0	0.00	1	135.00	136.50	-1	6,704	-0.01%
2022/05/30	11.4	136.42	17	134.85	135.50	-5.6	6,793	-0.08%
2022/05/27	5	133.00	0	0.00	130.50	5	6,808	0.07%
2022/05/26	1	131.50	3.1	130.82	129.50	-2.1	6,967	-0.03%
2022/05/25	2	131.50	1	129.50	131.50	1	7,006	0.01%
2022/05/24	4	132.00	8.4	128.89	127.00	-4.4	7,106	-0.06%
2022/05/23	5	132.50	1	132.00	132.00	4	7,204	0.06%
2022/05/20	2	130.75	3	130.83	130.50	-1	7,243	-0.01%
2022/05/19	2.2	127.24	5	126.80	129.50	-2.9	7,301	-0.04%
2022/05/18	2.4	132.34	0	0.00	131.00	2.4	7,307	0.03%
2022/05/17	8	133.00	1	132.00	131.50	7	7,458	0.09%
2022/05/16	1	130.00	1	128.50	128.50	0	7,425	0.00%
2022/05/13	12	125.58	3	125.17	126.00	9	7,444	0.12%
2022/05/12	0	0.00	12	120.83	119.50	-12	7,558	-0.16%
2022/05/11	0	0.00	2	128.00	126.50	-2	7,525	-0.03%
2022/05/10	11	128.36	1.1	125.96	129.00	9.9	7,561	0.13%
2022/05/09	3	128.67	2	128.50	128.50	1	7,621	0.01%
2022/05/06	7	130.79	6	131.25	132.50	1	7,638	0.01%
2022/05/05	14	135.25	12	135.17	136.00	2	7,638	0.03%
2022/05/04	2	129.50	2	131.50	129.50	0	7,673	0.00%
2022/05/03	2.1	131.45	3	130.33	131.50	-0.9	7,634	-0.01%
2022/04/29	1	131.00	2	131.50	129.50	-1	7,654	-0.01%
2022/04/28	5	132.90	2	132.50	131.50	3	7,704	0.04%
2022/04/27	3	132.17	9.3	127.84	134.00	-6.3	7,728	-0.08%
2022/04/26	4	135.00	5	134.80	132.50	-1	7,783	-0.01%
2022/04/25	10	135.70	12	136.79	135.00	-2	7,766	-0.03%
2022/04/22	11	144.73	32	144.48	143.00	-21	7,732	-0.27%
2022/04/21	5	149.80	3	149.67	147.50	2	7,729	0.03%
2022/04/20	12	149.50	27	149.70	150.00	-15	7,722	-0.19%
2022/04/19	26	146.42	5	146.80	147.00	21	7,691	0.27%
2022/04/18	23	144.20	17	142.35	143.00	6	7,664	0.08%
2022/04/15	6.1	147.66	27.2	147.53	145.00	-21.2	7,628	-0.28%
2022/04/14	3.2	153.95	2	153.00	152.00	1.2	7,603	0.02%
2022/04/13	1.4	155.50	6	155.92	153.00	-4.6	7,598	-0.06%
2022/04/12	9	153.89	10.2	152.94	155.00	-1.2	7,586	-0.02%
2022/04/11	25.1	158.67	44	161.69	156.50	-18.9	7,647	-0.25%
2022/04/08	8	154.69	17.1	153.63	156.50	-9.1	7,480	-0.12%
2022/04/07	16.7	155.42	12.4	155.11	150.00	4.3	7,424	0.06%
2022/04/06	14.1	160.61	10	158.50	161.00	4.1	7,301	0.06%
2022/04/01	15.1	164.26	34	163.87	163.00	-18.9	7,260	-0.26%
2022/03/31	50.3	162.03	7	163.57	163.00	43.3	7,208	0.60%
2022/03/30	81.4	164.64	88	164.53	165.50	-6.6	7,205	-0.09%
2022/03/29	55	162.70	88	162.95	161.00	-33	7,342	-0.45%
2022/03/28	31	160.44	26	160.38	159.50	5	7,245	0.07%
2022/03/25	67	162.96	29.1	160.47	158.00	37.9	7,221	0.52%
2022/03/24	50.1	162.68	46	163.16	165.00	4.1	6,980	0.06%
2022/03/23	23	158.80	17.3	159.87	155.00	5.8	6,606	0.09%
2022/03/22	7	158.43	8.5	157.97	158.00	-1.5	6,507	-0.02%
2022/03/21	18	158.25	17.3	160.68	157.50	0.7	6,490	0.01%
2022/03/18	33.2	161.84	32.2	161.27	159.00	1	6,384	0.02%
2022/03/17	14.5	157.79	18	158.36	160.00	-3.5	6,173	-0.06%
2022/03/16	14	153.36	6	152.83	151.00	8	6,063	0.13%
2022/03/15	12.1	154.83	7.7	154.56	151.00	4.4	6,161	0.07%
2022/03/14	55	159.32	34	159.74	160.00	21	6,045	0.35%
2022/03/11	65	159.42	69.1	160.20	163.00	-4.1	5,795	-0.07%
2022/03/10	84.1	158.64	81.1	159.64	155.00	3	5,405	0.06%
2022/03/09	15	148.30	34	148.88	153.00	-19	4,886	-0.39%
2022/03/08	11	142.86	13.1	142.89	143.00	-2.1	4,810	-0.04%
2022/03/07	14.7	143.40	13	145.42	142.50	1.7	4,772	0.04%
2022/03/04	11.1	150.77	13	150.50	149.00	-1.9	4,810	-0.04%
2022/03/03	13.4	152.66	5	155.00	150.50	8.4	4,844	0.17%
2022/03/02	9	150.44	7	150.08	153.00	2	4,843	0.04%
2022/03/01	21.1	150.36	30	150.15	151.00	-8.9	4,828	-0.18%
2022/02/25	15.1	145.36	7.1	143.93	143.50	8	4,754	0.17%
2022/02/24	14.1	145.68	12	147.58	143.50	2.1	4,908	0.04%
2022/02/23	2.1	149.76	122	150.12	152.00	-119.9	4,901	-2.45%	大賣/鉅額交易
2022/02/22	7.1	146.45	28	146.14	146.50	-20.9	4,942	-0.42%
2022/02/21	10	148.35	4	149.13	150.00	6	5,527	0.11%
2022/02/18	7	144.86	9	146.16	148.00	-2	5,693	-0.04%
2022/02/17	35	147.37	27.1	146.99	144.50	7.9	5,821	0.14%
2022/02/16	4	145.00	2.1	146.70	145.00	2	5,863	0.03%
2022/02/15	3	144.50	7.2	144.81	143.00	-4.2	5,936	-0.07%
2022/02/14	32	146.06	18	145.72	144.00	14	6,110	0.23%
2022/02/11	3	141.17	1	142.50	143.50	2	6,116	0.03%
2022/02/10	14	143.61	8	142.63	143.00	6	6,261	0.10%
2022/02/09	3.1	142.90	13	142.96	146.00	-9.9	6,378	-0.16%
2022/02/08	14.9	139.49	26	139.52	140.50	-11.1	6,471	-0.17%
2022/02/07	5	135.40	9	136.89	136.50	-4	6,679	-0.06%
2022/01/26	15	138.53	15	138.53	136.00	0	7,033	0.00%
2022/01/25	7	134.36	9	135.22	135.00	-2	7,384	-0.03%
2022/01/24	19	131.82	19	130.32	134.00	0	8,137	0.00%
2022/01/21	23	134.74	15	135.40	132.00	8	8,654	0.09%
2022/01/20	21	133.17	13	134.65	132.50	8	8,884	0.09%
2022/01/19	106	138.91	69.1	137.36	137.00	36.9	9,719	0.38%	大買/
2022/01/18	2	132.00	0	0.00	132.00	2	10,566	0.02%
2022/01/17	0	0.00	1	132.99	133.00	-1	11,043	-0.01%
2022/01/14	0	0.00	2	129.25	131.00	-2	11,166	-0.02%
2022/01/13	3	128.33	4	128.50	127.50	-1	11,282	-0.01%
2022/01/12	1	131.00	4	129.88	130.50	-3	11,387	-0.03%
2022/01/11	12	132.92	0	0.00	132.50	12	11,608	0.10%
2022/01/10	0.1	137.00	3	134.83	136.00	-2.9	11,716	-0.02%
2022/01/07	11	136.91	2	137.75	135.50	9	11,879	0.08%
2022/01/06	6	140.00	24.2	140.41	140.50	-18.2	12,081	-0.15%
2022/01/05	3	143.83	3	146.67	143.00	0	12,411	0.00%
2022/01/04	25.2	150.48	33	151.38	148.50	-7.8	12,618	-0.06%
2022/01/03	3	149.00	14	149.96	147.00	-11	12,823	-0.09%
2021/12/30	3	147.33	3	147.33	148.00	0	12,927	0.00%
2021/12/29	0	0.00	49	147.43	147.50	-49	12,991	-0.38%
2021/12/28	66	144.87	20.1	144.50	144.50	45.9	13,027	0.35%
2021/12/27	12	144.96	12	145.46	145.00	0	13,055	0.00%
2021/12/24	105	148.06	17.1	148.99	147.00	87.9	13,071	0.67%	大買/
2021/12/23	43.3	151.61	51.1	150.79	147.50	-7.8	12,993	-0.06%
2021/12/22	6	143.42	9.2	144.67	145.00	-3.2	12,687	-0.03%
2021/12/21	16.1	140.86	11	142.05	142.50	5.1	12,613	0.04%
2021/12/20	2	137.50	3.2	137.69	137.00	-1.2	12,602	-0.01%
2021/12/17	0.2	135.50	4	134.00	135.00	-3.8	12,623	-0.03%
2021/12/16	4	138.13	0.3	140.49	138.00	3.7	12,626	0.03%
2021/12/15	6.4	138.05	6	134.33	139.50	0.4	12,633	0.00%
2021/12/14	5	137.70	10	137.00	135.00	-5	12,647	-0.04%
2021/12/13	5	140.30	3	141.17	141.00	2	12,659	0.02%
2021/12/10	7.1	143.22	1	144.00	142.50	6.1	12,728	0.05%
2021/12/09	33.2	147.47	29	147.45	146.50	4.1	13,015	0.03%
2021/12/08	16.1	144.21	16	142.81	142.50	0.1	12,898	0.00%
2021/12/07	4	141.25	0.1	143.00	141.00	3.9	12,952	0.03%
2021/12/06	11.2	141.46	16	141.03	144.00	-4.8	13,030	-0.04%
2021/12/03	5.3	142.42	4	140.88	142.00	1.3	13,053	0.01%
2021/12/02	7.1	141.61	3	140.33	139.00	4.1	13,121	0.03%
2021/12/01	2.2	143.45	5	142.90	145.50	-2.8	13,177	-0.02%
2021/11/30	20	145.60	13	145.88	144.50	7	13,208	0.05%
2021/11/29	7.1	140.46	5.1	141.61	145.50	2.1	13,291	0.02%
2021/11/26	5.1	143.79	8	141.31	142.50	-3	13,330	-0.02%
2021/11/25	5	148.30	5	146.70	145.50	0	13,659	0.00%
2021/11/24	35	146.41	85.3	144.84	147.50	-50.3	13,788	-0.36%
2021/11/23	47	153.23	75.3	152.96	148.50	-28.3	14,060	-0.20%
2021/11/22	27.3	153.75	22	153.61	150.00	5.2	14,771	0.04%
2021/11/19	33.1	156.85	36	157.03	157.00	-2.9	15,030	-0.02%
2021/11/18	144.9	163.63	126	162.69	155.50	18.8	15,321	0.12%	大買/大賣/
2021/11/17	169	156.64	130.1	158.45	155.00	38.9	15,486	0.25%	大買/大賣/
2021/11/16	36	157.43	19.1	157.25	155.50	16.9	15,748	0.11%
2021/11/15	31	155.74	24.1	154.77	160.00	6.9	16,121	0.04%
2021/11/12	21	151.17	13	151.04	151.50	8	16,089	0.05%
2021/11/11	37.1	152.88	27.1	151.97	151.50	10	16,228	0.06%
2021/11/10	10.2	145.01	13	146.50	150.00	-2.9	16,164	-0.02%
2021/11/09	11	148.91	14	149.96	149.50	-3	16,175	-0.02%
2021/11/08	38	148.26	37	147.07	149.50	1	16,223	0.01%
2021/11/05	53.1	150.52	42	150.25	151.50	11.1	16,311	0.07%
2021/11/04	34.1	148.88	30	148.83	149.00	4.1	16,569	0.02%
2021/11/03	60.2	154.75	49	154.63	156.00	11.2	16,566	0.07%
2021/11/02	38.3	163.20	90.2	162.17	154.00	-51.9	16,636	-0.31%
2021/11/01	139.3	173.24	118	172.47	171.00	21.2	16,465	0.13%	大買/大賣/
2021/10/29	43	165.02	53.4	170.25	171.50	-10.4	15,738	-0.07%
2021/10/28	60.1	152.29	43.4	151.35	156.00	16.7	15,275	0.11%
2021/10/27	226.1	153.08	250	153.69	153.50	-24	15,079	-0.16%	大買/大賣/
2021/10/26	136	150.57	111.2	150.06	149.00	24.8	14,249	0.17%	大買/大賣/
2021/10/25	54	134.79	32.3	137.96	140.50	21.7	13,356	0.16%
2021/10/22	13	125.81	8	126.19	128.00	5	12,987	0.04%
2021/10/21	19.1	125.87	30	126.02	122.50	-11	12,962	-0.08%
2021/10/20	18	125.06	14	125.32	124.00	4	12,892	0.03%
2021/10/19	32	125.31	29	124.81	122.00	3	12,971	0.02%
2021/10/18	18.1	123.50	20.2	122.82	119.50	-2.1	12,996	-0.02%
2021/10/15	19.1	120.81	36	121.82	123.00	-16.9	13,226	-0.13%
2021/10/14	72.3	119.23	55.2	118.94	118.50	17.1	13,152	0.13%
2021/10/13	40.1	122.94	37	123.22	122.00	3.1	13,025	0.02%
2021/10/12	36.1	121.40	42.2	121.29	120.00	-6.1	12,778	-0.05%
2021/10/08	29	120.03	49.1	119.77	120.00	-20.1	12,660	-0.16%
2021/10/07	23	115.46	13	113.85	116.50	10	12,398	0.08%
2021/10/06	38	109.13	35	107.63	107.00	3	12,727	0.02%
2021/10/05	36	103.47	38	102.55	106.00	-2	12,910	-0.02%
2021/10/04	16	103.56	17	104.21	101.00	-1	12,941	-0.01%
2021/10/01	24	106.02	25	106.08	102.00	-1	13,020	-0.01%
2021/09/30	21	107.24	16	106.63	109.50	5	13,179	0.04%
2021/09/29	18	107.25	18	107.50	106.00	0	13,429	0.00%
2021/09/28	11	110.64	10	111.00	110.50	1	13,549	0.01%
2021/09/27	5	112.10	5	114.20	112.00	0	13,709	0.00%
2021/09/24	4	112.00	3	111.67	111.00	1	13,859	0.01%
2021/09/23	2	108.25	1	110.50	108.50	1	13,951	0.01%
2021/09/22	3	107.50	0	0.00	109.00	3	14,260	0.02%
2021/09/17	24	111.63	25	108.80	112.00	-1	14,509	-0.01%
2021/09/16	5	112.10	3	112.00	109.50	2	14,585	0.01%
2021/09/15	5	112.40	11	113.32	112.50	-6	14,619	-0.04%
2021/09/14	38	117.33	27	117.61	115.50	11	14,525	0.08%
2021/09/13	5.2	113.73	6	114.17	112.50	-0.8	14,174	-0.01%
2021/09/10	11.2	112.23	7	111.86	112.00	4.2	14,098	0.03%
2021/09/09	5	109.40	10.2	110.40	113.00	-5.2	14,010	-0.04%
2021/09/08	6.3	109.02	5	110.40	107.50	1.3	13,904	0.01%
2021/09/07	12	108.62	8.1	108.13	112.00	4	13,856	0.03%
2021/09/06	18	112.75	18	112.22	112.50	0	13,734	0.00%
2021/09/03	8	114.44	9	112.39	112.00	-1	13,593	-0.01%
2021/09/02	17	114.06	51	114.84	114.00	-34	13,504	-0.25%
2021/09/01	19	118.24	9	119.67	118.00	10	13,317	0.08%
2021/08/31	77	122.51	68	123.07	122.00	9	13,191	0.07%
2021/08/30	13	120.58	20	119.68	122.00	-7	12,758	-0.05%
2021/08/27	38.2	122.75	20	121.23	121.00	18.2	12,572	0.14%
2021/08/26	122	124.93	144.1	126.27	125.00	-22.1	12,189	-0.18%	大買/大賣/
2021/08/25	38	117.08	45	116.92	119.00	-7	11,297	-0.06%
2021/08/24	69.1	124.01	65	124.48	122.00	4.1	10,933	0.04%
2021/08/23	79	123.04	77	123.12	125.50	2	10,497	0.02%
2021/08/20	36	113.79	41.4	114.07	119.00	-5.4	9,685	-0.06%
2021/08/19	87	112.80	74	112.90	108.50	13	9,177	0.14%
2021/08/18	25	103.90	27	105.20	109.50	-2	8,628	-0.02%
2021/08/17	21	105.36	21	106.74	101.00	0	8,435	0.00%
2021/08/16	17	103.56	23	103.74	105.00	-6	8,195	-0.07%
2021/08/13	38.1	108.98	39	109.60	106.00	-0.9	8,024	-0.01%
2021/08/12	21	108.14	18	108.89	110.50	3	7,854	0.04%
2021/08/11	33	109.49	44	109.56	106.00	-11	7,645	-0.14%
2021/08/10	142	120.44	127	120.40	117.50	15	7,389	0.20%	大買/大賣/
2021/08/09	27	122.44	28	122.07	117.50	-1	6,966	-0.01%
2021/08/06	62.3	123.01	48	123.81	121.50	14.3	6,723	0.21%
2021/08/05	41	120.57	52.1	120.90	121.00	-11.1	6,276	-0.18%
2021/08/04	14	115.43	9	113.44	112.00	5	6,025	0.08%
2021/08/03	10.5	116.19	14.5	116.36	115.00	-4	5,977	-0.07%
2021/08/02	25	114.24	10	114.90	118.00	15	5,880	0.26%
2021/07/30	6	111.00	6	112.83	107.50	0	5,758	0.00%
2021/07/29	8	108.19	15	109.17	113.00	-7	5,699	-0.12%
2021/07/28	10	107.20	28.1	104.62	107.50	-18.1	5,626	-0.32%
2021/07/27	13.2	115.53	12.4	112.52	110.50	0.8	5,535	0.01%
2021/07/26	7	119.21	6	120.42	119.50	1	5,446	0.02%
2021/07/23	29.5	119.59	27	119.96	117.50	2.5	5,393	0.05%
2021/07/22	26	131.19	36	131.13	128.00	-10	5,200	-0.19%
2021/07/21	43	127.64	43.1	128.89	131.50	-0.1	4,918	0.00%
2021/07/20	14	122.64	14	122.29	120.50	0	4,568	0.00%
2021/07/19	12	123.21	19	124.08	124.00	-7	4,463	-0.16%
2021/07/16	15	122.17	13.1	122.38	122.00	1.9	4,377	0.04%
2021/07/15	13	117.00	7	119.43	121.50	6	4,269	0.14%
2021/07/14	16.1	113.68	9.2	114.18	113.00	6.9	4,147	0.17%
2021/07/13	77.6	126.07	70	125.51	117.00	7.6	4,066	0.19%
2021/07/12	13	118.31	23.2	120.65	122.50	-10.2	3,624	-0.28%
2021/07/09	6	109.92	10	110.95	111.50	-4	3,379	-0.12%
2021/07/08	8.1	112.92	9	114.56	111.50	-0.9	3,383	-0.03%
2021/07/07	45	114.00	21.1	114.52	112.50	23.9	3,450	0.69%
2021/07/06	28.1	110.67	20	111.00	114.00	8.1	3,279	0.25%
2021/07/05	7	110.14	8.3	111.29	112.50	-1.3	3,071	-0.04%
2021/07/02	19	99.29	26	100.92	102.50	-7	2,919	-0.24%
2021/07/01	44.1	98.35	28	96.76	93.50	16.1	2,734	0.59%
2021/06/30	7.1	100.55	26	100.28	99.70	-18.9	2,545	-0.74%
2021/06/29	47	102.93	27.2	103.74	102.50	19.8	2,432	0.81%
2021/06/28	18	93.41	23	94.18	96.20	-5	2,133	-0.23%
2021/06/25	4	87.00	9.2	90.34	92.90	-5.2	1,856	-0.28%
2021/06/24	11	82.80	10	83.98	84.50	1	1,734	0.06%
2021/06/23	10	79.82	2	79.15	79.70	8	1,647	0.49%
2021/06/22	1	77.20	0	0.00	77.00	1	1,630	0.06%
2021/06/21	1	77.00	0	0.00	77.00	1	1,630	0.06%
2021/06/18	2	78.70	0	0.00	78.00	2	1,629	0.12%
2021/06/17	0	0.00	1	77.30	79.20	-1	1,628	-0.06%
2021/06/16	6	80.53	8.2	80.27	78.10	-2.2	1,635	-0.13%
2021/06/15	1	77.30	5	78.22	80.50	-4	1,619	-0.25%
2021/06/11	5	77.62	0	0.00	77.60	5	1,603	0.31%
2021/06/10	1	76.30	1	77.70	77.10	0	1,607	0.00%
2021/06/09	2	78.10	2	77.60	76.00	0	1,610	0.00%
2021/06/08	0	0.00	11	78.30	78.40	-11	1,621	-0.68%
2021/06/07	11	77.60	0	0.00	77.60	11	1,634	0.67%
2021/06/04	0.1	79.00	2	77.20	78.40	-2	1,639	-0.12%
2021/06/03	6	78.35	4	79.55	78.20	2	1,647	0.12%
2021/06/02	14	79.26	13	79.93	79.00	1	1,652	0.06%
2021/06/01	3	77.57	3	77.27	78.00	0	1,632	0.00%
2021/05/31	2	74.80	2	76.70	76.70	0	1,640	0.00%
2021/05/28	3	72.23	2	73.00	73.00	1	1,638	0.06%
2021/05/26	2	70.50	5	71.46	72.00	-3	1,748	-0.17%
2021/05/25	7	72.07	2.1	72.31	70.60	4.9	1,764	0.28%
2021/05/24	3	67.27	7	68.06	70.00	-4	1,761	-0.23%
2021/05/21	1	66.70	4	66.93	66.70	-3	1,777	-0.17%
2021/05/20	0	0.00	3	66.50	65.40	-3	1,809	-0.17%
2021/05/19	5	64.96	3	65.13	66.10	2	1,818	0.11%
2021/05/18	2	63.80	0	0.00	64.10	2	1,857	0.11%
2021/05/17	5	57.96	0	0.00	58.30	5	1,864	0.27%
2021/05/13	2.1	60.60	3	62.00	64.80	-0.9	1,831	-0.05%
2021/05/12	14	65.49	16	64.93	64.60	-2	1,831	-0.11%
2021/05/11	3	70.83	2	71.50	70.00	1	1,798	0.06%
2021/05/10	5.1	77.35	2	77.70	76.80	3.1	1,778	0.17%
2021/05/07	0	0.00	2	76.90	77.10	-2	1,777	-0.11%
2021/05/06	5	75.28	2	76.80	73.90	3	1,782	0.17%
2021/05/05	2	76.55	3	78.43	75.80	-1	1,765	-0.06%
2021/05/04	0	0.00	10	75.66	76.40	-10	1,751	-0.57%
2021/05/03	9	84.96	2	87.65	82.00	7	1,718	0.41%
2021/04/29	0	0.00	20	85.79	86.90	-20	1,687	-1.19%
2021/04/28	6	84.00	7	82.69	85.00	-1	1,649	-0.06%
2021/04/27	4	82.25	3	82.63	82.20	1	1,636	0.06%
2021/04/26	3.1	81.85	0	0.00	81.90	3.1	1,634	0.19%
2021/04/23	0	80.90	0	0.00	81.00	0	1,633	0.00%
2021/04/22	12	84.24	9	81.78	80.80	3	1,644	0.18%
2021/04/21	1	81.40	10	81.25	81.30	-9	1,621	-0.55%
2021/04/20	0	0.00	2	82.35	82.40	-2	1,615	-0.12%
2021/04/19	15	81.43	2	82.01	81.50	13	1,617	0.80%
2021/04/16	5	86.50	6	86.78	84.40	-1	1,596	-0.06%
2021/04/15	2	84.50	1	84.70	84.60	1	1,604	0.06%
2021/04/14	14	82.62	26	82.57	86.00	-12	1,586	-0.75%
2021/04/13	37.2	87.98	13	86.29	83.10	24.2	1,505	1.61%
2021/04/12	0	0.00	1	88.90	88.90	-1	1,329	-0.08%
2021/04/09	0	0.00	9	80.59	80.90	-9	1,318	-0.68%
2021/04/08	2	75.60	0	0.00	73.60	2	1,267	0.16%
2021/04/06	1	74.10	3	73.70	73.90	-2	1,353	-0.15%
2021/04/01	7	75.53	1	77.60	73.90	6	1,456	0.41%
2021/03/31	5	73.98	10	75.15	76.60	-5	1,521	-0.33%
2021/03/30	0	0.00	4	73.20	73.00	-4	1,501	-0.27%
2021/03/29	2	72.85	4	72.33	72.10	-2	1,488	-0.13%
2021/03/26	2	71.25	1	70.90	71.40	1	1,489	0.07%
2021/03/23	0	0.00	1	70.30	70.20	-1	1,519	-0.07%
2021/03/22	0	0.00	2	70.90	70.80	-2	1,538	-0.13%
2021/03/19	0	0.00	2	71.00	70.80	-2	1,558	-0.13%
2021/03/18	0	0.00	46	71.91	72.40	-46	1,548	-2.97%
2021/03/17	0	0.00	1	72.40	71.80	-1	1,548	-0.06%
2021/03/16	2	72.80	3	72.00	72.20	-1	1,549	-0.06%
2021/03/15	1	73.20	0	0.00	73.20	1	1,548	0.06%
2021/03/12	18	74.26	2	74.80	73.50	16	1,547	1.03%
2021/03/11	0	0.00	1	72.60	73.60	-1	1,531	-0.07%
2021/03/10	1	72.20	1	72.40	71.10	0	1,544	0.00%
2021/03/09	1	72.00	4	71.68	72.10	-3	1,541	-0.19%
2021/03/08	14	72.16	1	73.00	70.30	13	1,527	0.85%
2021/03/05	11	71.63	0	0.00	70.70	11	1,521	0.72%
2021/03/04	7	71.76	7	71.81	71.40	0	1,519	0.00%
2021/03/03	1	71.00	2	71.05	71.30	-1	1,525	-0.07%
2021/03/02	16	74.63	0	0.00	70.10	16	1,557	1.03%
2021/02/26	7	73.26	5	74.08	73.50	2	1,526	0.13%
2021/02/25	4	71.38	5	71.50	70.50	-1	1,454	-0.07%
2021/02/24	2	70.40	3	70.13	69.50	-1	1,428	-0.07%
2021/02/23	1	70.50	3	70.30	70.80	-2	1,412	-0.14%
2021/02/22	2	70.30	5	70.58	71.00	-3	1,385	-0.22%
2021/02/19	2	67.20	0	0.00	68.00	2	1,347	0.15%
2021/02/18	1	66.00	1	67.10	68.00	0	1,331	0.00%
2021/02/05	5	61.96	0	0.00	62.10	5	1,265	0.40%
2021/02/03	2	61.85	3	62.17	62.20	-1	1,255	-0.08%
2021/02/02	7	62.16	7	60.87	61.00	0	1,236	0.00%
2021/02/01	0	0.00	7	58.67	59.00	-7	1,220	-0.57%
2021/01/29	3	60.70	6	61.00	59.70	-3	1,211	-0.25%
2021/01/28	2.4	59.87	15.1	60.31	60.90	-12.7	1,197	-1.06%
2021/01/27	1	62.40	3	61.70	61.40	-2	1,179	-0.17%
2021/01/22	2	61.50	13	61.00	62.30	-11	1,167	-0.94%
2021/01/21	0	0.00	1	61.50	61.30	-1	1,158	-0.09%
2021/01/20	0	0.00	3	61.80	61.70	-3	1,151	-0.26%
2021/01/19	1	65.60	2	66.00	65.20	-1	1,133	-0.09%
2021/01/18	3	64.00	4	64.43	65.30	-1	1,123	-0.09%
2021/01/15	11	68.77	1	68.60	66.90	10	1,111	0.90%
2021/01/14	9	68.64	1	68.40	69.40	8	1,092	0.73%
2021/01/13	1	67.20	0	0.00	67.20	1	1,073	0.09%
2021/01/12	5	66.04	1	67.40	65.60	4	1,065	0.38%
2021/01/11	1	69.20	2	69.00	68.60	-1	1,047	-0.10%
2021/01/08	11	69.47	9	68.92	68.00	2	1,032	0.19%
2021/01/07	2	67.95	0	0.00	67.20	2	986	0.20%
2021/01/06	5	68.00	0	0.00	67.00	5	975	0.51%
2021/01/05	4	70.45	4	70.50	69.90	0	946	0.00%
2021/01/04	20	71.60	20	72.33	71.50	0	927	0.00%
2020/12/31	1	70.70	1	70.20	70.00	0	896	0.00%
2020/12/30	7	71.80	6	72.72	71.50	1	872	0.11%
2020/12/29	2	71.65	5	70.08	69.80	-3	811	-0.37%
2020/12/28	11	73.65	7	73.57	73.50	4	763	0.52%
2020/12/25	7	66.39	8	66.01	68.90	-1	647	-0.15%
2020/12/24	1	63.20	0	0.00	62.70	1	540	0.18%
2020/12/22	1	60.70	1	61.70	59.30	0	520	0.00%
2020/12/18	1	61.80	0	0.00	62.50	1	494	0.20%
2020/12/17	0	0.00	1	62.90	61.50	-1	496	-0.20%
2020/12/15	1	61.30	0	0.00	61.30	1	480	0.21%
2020/12/14	0	0.00	1	59.90	60.60	-1	453	-0.22%
2020/12/11	1	60.50	1	59.00	60.40	0	451	0.00%
2020/12/08	1	61.00	0	0.00	60.50	1	447	0.22%
2020/12/07	1	61.10	0	0.00	61.00	1	445	0.22%
2020/12/04	1	62.20	0	0.00	62.00	1	441	0.23%
2020/12/01	0	0.00	1	61.00	59.10	-1	429	-0.23%
2020/11/27	1	62.00	0	0.00	60.10	1	458	0.22%
2020/11/24	0	56.50	0	0.00	56.30	0	559	0.00%
2020/11/23	0	0.00	1	56.00	56.10	-1	564	-0.18%
2020/11/20	1	55.30	0	0.00	55.20	1	565	0.18%
2020/11/18	2	56.75	2	55.80	56.00	0	567	0.00%
2020/11/16	0	0.00	3	55.30	55.00	-3	573	-0.52%
2020/11/09	3	55.70	3	56.03	55.20	0	583	0.00%
2020/10/28	2	54.00	0	0.00	53.80	2	588	0.34%
2020/10/27	1	54.50	0	0.00	54.50	1	588	0.17%
2020/10/12	0	0.00	2	56.00	56.00	-2	670	-0.30%
2020/10/06	1	58.50	1	58.30	58.10	0	679	0.00%
2020/09/25	2	57.40	2	57.40	56.10	0	861	0.00%
2020/09/24	1	58.00	0	0.00	57.70	1	858	0.12%
2020/09/23	0	0.00	2	59.85	59.60	-2	862	-0.23%
2020/09/22	1	61.90	3	61.20	61.10	-2	863	-0.23%
2020/09/21	3	63.07	2	62.85	62.80	1	861	0.12%
2020/09/17	1	61.00	0	0.00	60.70	1	837	0.12%
2020/09/15	3	61.03	3	61.50	61.00	0	839	0.00%
2020/09/11	0	0.00	1	58.90	58.20	-1	827	-0.12%
2020/09/09	1	58.30	0	0.00	59.40	1	823	0.12%
2020/09/08	0	0.00	2	61.25	60.20	-2	823	-0.24%
2020/09/07	1	63.20	1	63.90	61.70	0	825	0.00%
2020/09/04	1	60.90	6	60.83	61.60	-5	823	-0.61%
2020/09/03	0	0.00	5	63.60	63.50	-5	813	-0.61%
2020/09/02	6	63.72	7	63.94	63.60	-1	831	-0.12%
2020/09/01	13	66.95	6	66.37	66.00	7	811	0.86%
2020/08/31	8	63.21	12	63.70	65.00	-4	690	-0.58%
2020/08/27	2	58.35	2	59.20	58.20	0	705	0.00%
2020/08/26	1	58.00	1	58.30	57.30	0	704	0.00%
2020/08/25	0	0.00	1	57.40	57.00	-1	704	-0.14%
2020/08/19	1	57.50	0	0.00	57.50	1	699	0.14%
2020/08/18	5	59.56	4	59.05	58.70	1	696	0.14%
2020/08/12	0	0.00	1	57.80	57.80	-1	697	-0.14%
2020/08/10	0	0.00	1	58.50	58.30	-1	708	-0.14%
2020/08/06	3	60.50	2	61.10	59.50	1	715	0.14%
2020/08/05	5	61.46	1	62.10	60.90	4	723	0.55%
2020/08/04	1	60.20	1	59.80	60.00	0	727	0.00%
2020/07/29	0	0.00	1	58.10	58.50	-1	753	-0.13%
2020/07/28	0	0.00	1	59.60	57.50	-1	762	-0.13%
2020/07/24	0	0.00	2	61.00	61.50	-2	832	-0.24%
2020/07/23	3	62.80	1	62.70	63.90	2	845	0.24%
2020/07/21	1	62.00	0	0.00	60.80	1	828	0.12%
2020/07/17	7	63.71	14	63.25	61.00	-7	835	-0.84%
2020/07/16	2	59.80	0	0.00	60.40	2	816	0.24%
2020/07/15	1	60.70	1	61.10	59.60	0	825	0.00%
2020/07/14	5	60.84	1	60.20	60.10	4	838	0.48%
2020/07/13	3	61.93	5	61.98	61.20	-2	849	-0.24%
2020/07/10	7	59.91	5	60.24	59.70	2	855	0.23%
2020/07/09	4	63.38	4	65.38	61.80	0	861	0.00%
2020/07/08	12	64.46	16	64.73	64.60	-4	842	-0.47%
2020/07/07	8	63.79	6	65.23	65.60	2	784	0.25%
2020/06/23	3	58.27	3	58.53	58.20	0	699	0.00%
2020/06/22	1	59.00	0	0.00	58.60	1	701	0.14%
2020/06/18	0	0.00	1	59.50	59.60	-1	704	-0.14%
2020/06/16	0	0.00	4	58.95	59.00	-4	706	-0.57%
2020/06/15	2	57.80	0	0.00	58.10	2	710	0.28%
2020/06/12	0	0.00	2	56.80	59.00	-2	713	-0.28%
2020/06/11	5	64.14	4	64.30	60.60	1	717	0.14%
2020/06/10	2	62.85	1	63.50	63.00	1	714	0.14%
2020/06/09	7	64.76	12	63.19	63.50	-5	727	-0.69%
2020/06/08	1	62.70	1	62.90	62.50	0	713	0.00%
2020/06/05	4	64.15	0	0.00	63.70	4	708	0.56%
2020/06/04	13	66.42	12	66.33	65.00	1	707	0.14%
2020/06/03	2	62.65	1	63.30	64.10	1	663	0.15%
2020/06/02	10	58.60	5	58.36	58.30	5	641	0.78%
2020/05/29	0	0.00	1	55.20	55.60	-1	632	-0.16%
2020/05/25	0	0.00	8	56.60	56.10	-8	629	-1.27%
2020/05/22	0	0.00	2	58.30	56.50	-2	629	-0.32%
2020/05/21	2	57.80	0	0.00	58.10	2	626	0.32%
2020/05/18	1	58.40	1	57.70	58.20	0	625	0.00%
2020/05/15	0	0.00	3	60.70	58.30	-3	621	-0.48%
2020/05/14	1	63.00	0	0.00	60.80	1	613	0.16%
2020/05/12	2	64.25	2	64.65	64.10	0	605	0.00%
2020/05/11	0	0.00	1	64.00	64.50	-1	596	-0.17%
2020/05/08	4	62.65	4	63.25	63.00	0	586	0.00%
2020/05/06	2	62.85	3	63.23	62.40	-1	579	-0.17%
2020/05/05	9	64.44	8	64.20	63.10	1	574	0.17%
2020/05/04	2	62.50	4	62.33	62.70	-2	567	-0.35%
2020/04/30	2	63.80	3	64.20	63.90	-1	565	-0.18%
2020/04/29	19	64.26	12	64.23	63.00	7	553	1.26%
2020/04/28	4	57.88	9	58.79	60.00	-5	496	-1.01%
2020/04/23	1	55.50	0	0.00	54.50	1	476	0.21%
2020/04/22	1	53.00	2	51.40	54.00	-1	472	-0.21%
2020/04/21	2	55.50	3	54.43	54.00	-1	463	-0.22%
2020/04/20	1	56.90	0	0.00	57.90	1	452	0.22%
2020/04/17	8	57.10	8	57.50	57.20	0	442	0.00%
2020/04/16	3	53.67	7	54.30	56.00	-4	427	-0.94%
2020/04/15	7	52.26	6	52.67	54.30	1	416	0.24%
2020/04/14	5	49.97	3	49.38	50.90	2	402	0.50%
2020/04/10	2	45.65	0	0.00	46.40	2	383	0.52%
2020/04/09	2	44.90	0	0.00	45.25	2	383	0.52%
2020/04/07	0	0.00	2	43.45	43.20	-2	375	-0.53%
2020/03/31	0	0.00	1	39.20	39.20	-1	375	-0.27%
2020/03/30	1	38.50	0	0.00	39.05	1	409	0.24%
2020/03/26	1	38.50	0	0.00	38.95	1	405	0.25%
2020/03/20	2	34.00	0	0.00	33.90	2	395	0.51%
2020/03/19	0	0.00	3	34.50	32.70	-3	391	-0.77%
2020/03/17	0	0.00	1	38.20	37.70	-1	375	-0.27%
2020/03/16	1	45.30	1	45.30	41.80	0	360	0.00%
2020/03/13	2	44.05	14	44.29	45.25	-12	350	-3.42%
2020/03/12	11	51.06	0	0.00	48.85	11	335	3.28%
2020/03/11	0	0.00	1	54.80	54.20	-1	315	-0.32%
2020/03/10	3	54.77	2	54.50	56.00	1	311	0.32%
2020/03/09	3	60.30	10	59.78	57.50	-7	300	-2.33%
2020/03/05	1	62.80	0	0.00	63.00	1	292	0.34%
2020/03/02	1	62.50	0	0.00	62.50	1	293	0.34%
2020/02/13	1	68.10	0	0.00	67.30	1	302	0.33%
2020/02/12	1	68.00	0	0.00	68.20	1	306	0.33%
2020/02/03	1	62.50	0	0.00	62.50	1	298	0.33%
2020/01/31	1	68.30	1	68.30	68.00	0	288	0.00%
2020/01/30	1	67.70	3	73.10	67.70	-2	287	-0.70%
2020/01/17	0	0.00	1	75.40	75.40	-1	279	-0.36%
2020/01/15	0	0.00	10	75.90	75.80	-10	305	-3.27%
2020/01/14	1	77.10	2	77.50	76.50	-1	307	-0.33%
2020/01/10	0	0.00	2	75.00	75.00	-2	301	-0.66%
2020/01/09	0	0.00	9	75.60	74.70	-9	299	-3.00%
2020/01/03	2	77.00	1	76.10	76.10	1	297	0.34%
2019/12/31	0	0.00	1	78.30	77.50	-1	291	-0.34%
2019/12/26	1	78.70	0	0.00	78.00	1	298	0.34%
2019/12/25	2	78.75	2	79.45	79.00	0	296	0.00%
2019/12/20	1	75.00	0	0.00	74.90	1	268	0.37%
2019/12/17	8	74.45	0	0.00	74.40	8	285	2.81%
2019/12/12	14	73.94	0	0.00	73.90	14	314	4.46%
2019/12/11	0	0.00	1	73.40	73.40	-1	325	-0.31%
2019/12/02	1	74.20	4	72.30	72.30	-3	365	-0.82%
2019/11/28	1	74.50	0	0.00	75.00	1	371	0.27%
2019/11/21	1	73.10	4	73.28	73.10	-3	395	-0.76%
2019/11/20	3	75.00	3	74.93	74.00	0	398	0.00%
2019/11/19	1	75.70	0	0.00	75.80	1	396	0.25%
2019/11/18	0	0.00	14	75.99	75.80	-14	403	-3.47%
2019/11/15	10	77.71	0	0.00	76.30	10	406	2.46%
2019/11/14	1	77.30	0	0.00	77.10	1	407	0.25%
2019/11/13	5	77.70	0	0.00	77.50	5	417	1.20%
2019/11/11	1	76.80	1	77.30	75.60	0	419	0.00%
2019/11/05	0	0.00	1	80.10	80.70	-1	418	-0.24%
2019/11/04	0	0.00	5	79.80	79.70	-5	420	-1.19%
2019/11/01	0	0.00	10	80.32	80.40	-10	424	-2.36%
2019/10/25	0	0.00	5	83.30	82.00	-5	453	-1.10%
2019/10/24	8	82.91	4	82.78	82.80	4	458	0.87%
2019/10/23	3	80.17	0	0.00	80.00	3	439	0.68%
2019/10/17	25	79.70	0	0.00	79.70	25	461	5.42%
2019/10/16	0	0.00	1	79.40	79.50	-1	469	-0.21%
2019/10/15	0	0.00	5	78.90	78.80	-5	481	-1.04%
2019/10/09	0	0.00	2	79.55	79.20	-2	489	-0.41%
2019/10/08	0	0.00	5	80.58	80.30	-5	489	-1.02%
2019/10/07	2	81.15	1	80.40	80.30	1	492	0.20%
2019/10/04	1	81.60	17	80.38	80.60	-16	493	-3.24%
2019/10/03	1	81.00	0	0.00	81.50	1	494	0.20%
2019/09/26	0	0.00	1	79.80	79.80	-1	555	-0.18%
2019/09/24	0	0.00	1	81.80	81.30	-1	582	-0.17%
2019/09/20	1	84.90	0	0.00	83.80	1	583	0.17%
2019/09/19	6	84.50	5	84.30	84.50	1	574	0.17%
2019/09/18	1	82.00	1	81.80	81.80	0	562	0.00%
2019/09/16	1	83.00	1	84.20	84.10	0	567	0.00%
2019/09/12	2	83.30	2	82.80	82.80	0	555	0.00%
2019/09/11	1	83.00	0	0.00	83.00	1	553	0.18%
2019/09/09	5	83.80	6	83.40	82.60	-1	552	-0.18%
2019/09/06	1	81.40	1	81.40	81.40	0	542	0.00%
2019/09/05	0	0.00	11	80.37	80.70	-11	542	-2.03%
2019/09/04	1	80.20	3	80.37	80.50	-2	562	-0.36%
2019/09/03	11	80.41	1	80.40	79.80	10	564	1.77%
2019/09/02	2	79.30	0	0.00	79.40	2	560	0.36%
2019/08/30	0	0.00	2	78.45	78.60	-2	557	-0.36%
2019/08/29	1	77.70	0	0.00	78.10	1	553	0.18%
2019/08/28	5	78.42	5	78.84	77.60	0	552	0.00%
2019/08/27	2	78.25	3	78.20	78.30	-1	545	-0.18%
2019/08/26	0	0.00	1	76.70	76.60	-1	540	-0.19%
2019/08/23	1	77.30	0	0.00	77.70	1	539	0.19%
2019/08/22	2	77.10	0	0.00	76.70	2	536	0.37%
2019/08/21	2	76.50	3	77.03	77.10	-1	534	-0.19%
2019/08/20	1	76.00	3	76.40	75.90	-2	537	-0.37%
2019/08/16	1	74.70	0	0.00	74.50	1	545	0.18%
2019/08/12	31	73.47	0	0.00	73.30	31	546	5.67%
2019/08/08	0	0.00	4	72.00	72.50	-4	547	-0.73%
2019/08/07	0	0.00	1	72.00	70.80	-1	552	-0.18%
2019/08/06	2	68.40	1	68.50	71.80	1	566	0.18%
2019/08/05	0	0.00	11	72.00	71.20	-11	576	-1.91%
2019/08/02	0	0.00	25	74.32	73.50	-25	592	-4.22%
2019/08/01	0	0.00	2	76.30	76.20	-2	658	-0.30%
2019/07/31	8	77.23	4	77.18	77.00	4	665	0.60%
2019/07/30	6	75.50	0	0.00	75.50	6	658	0.91%
2019/07/29	0	0.00	1	74.90	74.90	-1	660	-0.15%
2019/07/24	3	78.73	1	78.40	78.30	2	656	0.30%
2019/07/23	3	77.50	0	0.00	79.00	3	651	0.46%
2019/07/18	4	78.00	1	78.50	77.00	3	654	0.46%
2019/07/17	1	80.20	0	0.00	79.50	1	658	0.15%
2019/07/16	0	0.00	2	81.00	80.60	-2	651	-0.31%
2019/07/11	1	80.30	2	80.25	79.90	-1	676	-0.15%
2019/07/10	0	0.00	2	79.50	79.80	-2	686	-0.29%
2019/07/08	1	81.50	8	81.53	81.30	-7	715	-0.98%
2019/07/05	10	83.82	1	84.20	84.20	9	719	1.25%
2019/07/03	2	85.25	0	0.00	83.10	2	735	0.27%
2019/07/02	11	83.05	11	83.34	82.20	0	707	0.00%
2019/07/01	3	79.90	6	79.47	80.00	-3	694	-0.43%
2019/06/28	2	77.25	0	0.00	77.70	2	690	0.29%
2019/06/24	1	77.70	1	77.50	77.80	0	719	0.00%
2019/06/21	9	78.47	5	78.02	77.90	4	725	0.55%
2019/06/20	0	0.00	1	76.10	76.00	-1	722	-0.14%
2019/06/19	1	76.60	1	76.50	75.70	0	729	0.00%
2019/06/18	2	77.35	1	76.10	76.10	1	733	0.14%
2019/06/14	1	76.00	1	75.00	75.20	0	759	0.00%
2019/06/13	1	76.50	2	75.50	75.40	-1	790	-0.13%
2019/06/12	22	76.07	18	76.03	75.10	4	801	0.50%
2019/06/11	1	72.60	0	0.00	72.60	1	789	0.13%
2019/05/31	1	73.00	0	0.00	72.90	1	852	0.12%
2019/05/29	1	71.80	1	72.20	72.30	0	875	0.00%
2019/05/28	1	71.50	0	0.00	71.70	1	886	0.11%
2019/05/27	1	72.00	0	0.00	71.50	1	906	0.11%
2019/05/23	2	69.95	6	70.15	70.10	-4	929	-0.43%
2019/05/22	5	72.04	1	72.50	72.10	4	950	0.42%
2019/05/17	2	73.70	0	0.00	72.90	2	1,080	0.19%
2019/05/16	2	75.60	0.2	74.60	74.60	1.8	1,133	0.16%
2019/05/15	0	0.00	2	74.50	75.60	-2	1,296	-0.15%
2019/05/14	0	0.00	1	69.60	73.40	-1	1,299	-0.08%
2019/05/13	1	74.80	1	71.80	72.00	0	1,298	0.00%
2019/05/10	3	74.67	9	74.78	74.70	-6	1,306	-0.46%
2019/05/09	6	75.48	7	75.67	74.30	-1	1,301	-0.08%
2019/05/08	3	81.80	3	82.00	82.10	0	1,241	0.00%
2019/05/03	3	88.03	3	88.13	87.80	0	1,243	0.00%
2019/05/02	20	86.38	0	0.00	87.40	20	1,244	1.61%
2019/04/30	0	0.00	1	86.00	86.20	-1	1,245	-0.08%
2019/04/29	0	0.00	1	85.50	85.20	-1	1,258	-0.08%
2019/04/24	1	88.30	0	0.00	88.20	1	1,370	0.07%
2019/04/23	0	0.00	1	87.60	87.90	-1	1,388	-0.07%
2019/04/22	3	89.63	4	89.60	89.00	-1	1,392	-0.07%
2019/04/19	1	89.00	16	89.40	89.60	-15	1,410	-1.06%
2019/04/16	0	0.00	1	88.10	88.10	-1	1,480	-0.07%
2019/04/12	4	89.88	3	90.93	89.40	1	1,481	0.07%
2019/04/11	3	91.47	2	91.35	91.10	1	1,476	0.07%
2019/04/10	2	94.10	2	94.20	92.70	0	1,471	0.00%
2019/04/08	0	0.00	1	92.50	92.90	-1	1,453	-0.07%
2019/04/01	2	91.40	1	91.80	91.00	1	1,502	0.07%
2019/03/29	0	0.00	2	91.55	90.70	-2	1,500	-0.13%
2019/03/28	1	90.10	0	0.00	90.00	1	1,514	0.07%
2019/03/25	1	91.90	0	0.00	92.00	1	1,539	0.06%
2019/03/22	0	0.00	1	94.70	94.70	-1	1,605	-0.06%
2019/03/19	6	95.93	3	97.20	94.80	3	1,635	0.18%
2019/03/18	1	95.00	4	94.78	94.80	-3	1,613	-0.19%
2019/03/15	6	98.37	1	98.80	97.50	5	1,592	0.31%
2019/03/12	1	98.10	1	97.00	96.90	0	1,604	0.00%
2019/03/11	2	97.60	7	97.27	97.30	-5	1,622	-0.31%
2019/03/08	3	96.20	4	97.25	95.70	-1	1,659	-0.06%
2019/03/07	3	99.07	0	0.00	98.10	3	1,646	0.18%
2019/03/06	2	100.10	1	100.00	99.90	1	1,669	0.06%
2019/03/05	0	0.00	1	99.60	99.30	-1	1,677	-0.06%
2019/03/04	0	0.00	1	99.10	100.50	-1	1,698	-0.06%
2019/02/27	2	99.50	2	98.95	100.00	0	1,702	0.00%
2019/02/26	1	101.00	2	99.50	98.50	-1	1,713	-0.06%
2019/02/25	2	100.75	1	99.10	99.10	1	1,708	0.06%
2019/02/22	2	100.25	11	100.68	100.00	-9	1,705	-0.53%
2019/02/21	3	100.00	1	101.50	101.00	2	1,773	0.11%
2019/02/20	4	105.50	4	104.13	102.00	0	1,808	0.00%
2019/02/19	6	103.17	3	104.00	105.00	3	1,750	0.17%
2019/02/18	11	103.68	6	103.83	103.50	5	1,734	0.29%
2019/02/15	10	103.35	13	103.15	103.00	-3	1,711	-0.18%
2019/02/14	12	100.32	9	101.66	104.50	3	1,682	0.18%
2019/02/11	6	95.23	7	96.10	96.50	-1	1,537	-0.07%
2019/01/30	7	94.53	5	94.60	94.00	2	1,549	0.13%
2019/01/29	4	94.30	6	94.20	93.80	-2	1,571	-0.13%
2019/01/28	2	92.85	1	93.80	93.80	1	1,574	0.06%
2019/01/25	0	0.00	1	92.50	92.60	-1	1,635	-0.06%
2019/01/24	1	91.50	5	91.60	92.00	-4	1,678	-0.24%
2019/01/23	1	91.30	1	93.00	91.70	0	1,771	0.00%
2019/01/22	2	91.50	1	92.40	91.50	1	1,787	0.06%
2019/01/18	0	0.00	1	92.30	93.70	-1	1,869	-0.05%
2019/01/17	0.1	92.40	0	0.00	92.40	0.1	1,927	0.01%
2019/01/16	19	95.35	19	96.05	94.10	0	1,953	0.00%
2019/01/15	1	93.50	1	93.80	93.50	0	1,865	0.00%
2019/01/14	1	92.50	1	92.20	92.20	0	1,851	0.00%
2019/01/11	1	92.50	1	92.90	92.00	0	1,848	0.00%
2019/01/10	6	92.27	1	93.20	93.20	5	1,832	0.27%
2019/01/09	0	0.00	8	89.64	92.90	-8	1,817	-0.44%
2019/01/08	1	87.00	2	88.35	86.40	-1	1,763	-0.06%
2019/01/07	2	86.60	0	0.00	86.20	2	1,766	0.11%
2019/01/04	4	85.20	4	85.50	84.50	0	1,775	0.00%
2019/01/03	1	89.70	2	89.15	87.60	-1	1,791	-0.06%
2018/12/28	1	90.70	2	91.30	91.50	-1	1,796	-0.06%
2018/12/27	0	0.00	1	91.80	90.60	-1	1,812	-0.06%
2018/12/26	1	93.30	0	0.00	89.60	1	1,801	0.06%
2018/12/25	2	92.15	1	92.00	92.10	1	1,794	0.06%
2018/12/24	4	90.43	4	91.28	91.30	0	1,805	0.00%
2018/12/22	1	88.60	1	88.90	88.00	0	1,788	0.00%
2018/12/21	1	85.90	1	86.20	89.60	0	1,818	0.00%
2018/12/20	1	88.90	0	0.00	87.90	1	1,835	0.05%
2018/12/19	2	90.10	1	89.80	88.50	1	1,835	0.05%
2018/12/18	2	92.05	0.1	89.80	89.50	1.9	1,885	0.10%
2018/12/17	15	94.68	14	94.61	92.20	1	1,868	0.05%
2018/12/14	3	91.33	2	91.35	90.60	1	1,798	0.06%
2018/12/13	1	89.80	2	90.75	90.50	-1	1,793	-0.06%
2018/12/12	6	90.03	0	0.00	89.60	6	1,792	0.33%
2018/12/11	2	86.05	5	85.82	86.10	-3	1,778	-0.17%
2018/12/10	3	85.30	2	86.95	85.30	1	1,805	0.06%
2018/12/07	2	88.65	2	88.40	88.60	0	1,810	0.00%
2018/12/06	3	89.07	0	0.00	87.00	3	1,817	0.17%
2018/12/05	0	0.00	3	91.50	90.90	-3	1,817	-0.17%
2018/12/04	2	95.45	2	95.20	94.00	0	1,855	0.00%
2018/12/03	3	94.77	3	95.43	95.70	0	1,848	0.00%
2018/11/30	1	91.80	4	91.83	91.80	-3	1,816	-0.17%
2018/11/29	2	94.90	13	92.64	91.30	-11	1,835	-0.60%
2018/11/28	16	91.13	1	91.60	91.10	15	1,814	0.83%
2018/11/27	3	91.13	4	91.58	92.20	-1	1,829	-0.05%
2018/11/26	2	89.20	11	89.36	90.20	-9	1,809	-0.50%
2018/11/23	9	89.38	8	89.43	88.60	1	1,799	0.06%
2018/11/22	5	89.16	1	90.90	88.60	4	1,786	0.22%
2018/11/21	8	89.89	13	89.59	89.80	-5	1,788	-0.28%
2018/11/20	32	92.14	19	92.28	90.10	13	1,795	0.72%
2018/11/19	19	87.75	24	88.27	90.00	-5	1,799	-0.28%
2018/11/16	2	84.20	3	85.00	83.80	-1	1,761	-0.06%
2018/11/15	1	84.40	8	85.78	84.40	-7	1,757	-0.40%
2018/11/14	8	85.00	1	87.30	85.00	7	1,745	0.40%
2018/11/13	2	85.40	2	85.65	85.80	0	1,734	0.00%
2018/11/12	5	90.20	11	91.24	90.20	-6	1,714	-0.35%
2018/11/09	5	89.96	2	90.05	89.80	3	1,720	0.17%
2018/11/08	7	94.81	6	95.47	91.00	1	1,728	0.06%
2018/11/07	3	92.97	4	92.23	93.80	-1	1,714	-0.06%
2018/11/06	9	92.22	4	92.10	90.50	5	1,722	0.29%
2018/11/05	4	96.20	7	96.11	95.00	-3	1,694	-0.18%
2018/11/02	61	96.81	59	97.53	95.60	2	1,687	0.12%
2018/11/01	20	95.09	16	95.88	95.00	4	1,658	0.24%
2018/10/31	14	92.44	28	93.13	95.80	-14	1,621	-0.86%
2018/10/30	4	88.43	0	0.00	89.40	4	1,533	0.26%
2018/10/29	2	89.40	7	89.30	89.50	-5	1,544	-0.32%
2018/10/26	25	87.67	17	87.47	87.00	8	1,537	0.52%
2018/10/25	6	87.00	21	86.57	86.20	-15	1,504	-1.00%
2018/10/24	0	0.00	5	85.22	85.40	-5	1,453	-0.34%
2018/10/23	3	82.70	0	0.00	82.50	3	1,419	0.21%
2018/10/18	3	82.80	2	82.75	82.50	1	1,424	0.07%
2018/10/17	1	83.00	1	84.50	82.80	0	1,455	0.00%
2018/10/16	2	82.75	0	0.00	82.50	2	1,493	0.13%
2018/10/15	2	82.15	0	0.00	81.90	2	1,547	0.13%
2018/10/12	6	77.17	9	77.48	79.10	-3	1,568	-0.19%
2018/10/11	1	79.10	3	78.10	76.60	-2	1,578	-0.13%
2018/10/09	2	85.05	3	84.80	85.00	-1	1,593	-0.06%
2018/10/08	2	86.10	3	84.83	85.60	-1	1,599	-0.06%
2018/10/05	10	85.29	6	86.65	84.50	4	1,616	0.25%
2018/10/04	0	0.00	1	88.20	88.70	-1	1,616	-0.06%
2018/10/03	1	89.90	2	90.90	87.90	-1	1,632	-0.06%
2018/10/02	2	91.10	4	91.43	90.20	-2	1,632	-0.12%
2018/10/01	3	87.43	2	87.30	89.50	1	1,613	0.06%
2018/09/28	1	86.40	3	86.57	86.50	-2	1,621	-0.12%
2018/09/27	10	90.77	7	89.33	89.50	3	1,609	0.19%
2018/09/26	7	88.44	2	88.40	88.50	5	1,634	0.31%
2018/09/25	4	90.65	11	90.17	89.70	-7	1,718	-0.41%
2018/09/21	0	0.00	8	84.75	85.30	-8	1,704	-0.47%
2018/09/20	6	85.28	1	85.50	84.30	5	1,719	0.29%
2018/09/18	3	85.50	2	85.70	85.50	1	1,736	0.06%
2018/09/14	6	82.60	2	86.30	87.20	4	1,747	0.23%
2018/09/13	1	81.00	2	81.40	80.70	-1	1,730	-0.06%
2018/09/12	3	78.73	3	78.90	79.20	0	1,731	0.00%
2018/09/11	2	79.25	6	79.88	79.60	-4	1,775	-0.23%
2018/09/10	2	81.95	0	0.00	78.50	2	1,791	0.11%
2018/09/07	7	87.77	4	87.75	87.20	3	1,808	0.17%
2018/09/06	1	91.00	5	90.14	91.00	-4	1,824	-0.22%
2018/09/05	2	89.75	5	90.36	90.40	-3	1,967	-0.15%
2018/09/04	3	88.73	2	88.75	88.60	1	2,196	0.05%
2018/09/03	17	90.04	7	88.84	88.20	10	2,224	0.45%
2018/08/31	2	94.35	1	94.70	94.30	1	2,239	0.04%
2018/08/30	1	94.00	0	0.00	93.80	1	2,355	0.04%
2018/08/29	2	94.30	2	94.70	93.80	0	2,365	0.00%
2018/08/27	10	94.61	12	95.16	96.00	-2	2,439	-0.08%
2018/08/24	9	92.93	20	94.46	94.70	-11	2,431	-0.45%
2018/08/23	2	101.00	1	99.00	99.70	1	2,420	0.04%
2018/08/22	0	0.00	1	103.00	102.50	-1	2,534	-0.04%
2018/08/20	0	0.00	1	101.50	102.00	-1	2,568	-0.04%
2018/08/17	2	103.00	2	103.50	101.50	0	2,600	0.00%
2018/08/16	0	0.00	1	102.50	102.00	-1	2,658	-0.04%
2018/08/15	1	101.00	1	101.50	102.50	0	2,676	0.00%
2018/08/14	5	101.50	18	102.58	104.00	-13	2,732	-0.48%
2018/08/13	12	101.82	11	101.95	100.50	1	2,780	0.04%
2018/08/10	6	107.42	4	108.50	106.00	2	2,763	0.07%
2018/08/09	10	108.75	5	109.00	108.50	5	2,771	0.18%
2018/08/08	12	112.04	22	111.30	110.00	-10	2,781	-0.36%
2018/08/07	1	108.00	0	0.00	109.00	1	2,754	0.04%
2018/08/03	3	112.67	1	111.00	110.50	2	2,821	0.07%
2018/08/02	10	110.35	10	112.05	109.00	0	2,837	0.00%
2018/08/01	1	108.00	10	109.00	108.00	-9	2,874	-0.31%
2018/07/31	8	104.06	8	106.19	107.00	0	2,959	0.00%
2018/07/30	5	107.00	10	105.00	104.50	-5	2,977	-0.17%
2018/07/27	0	0.00	3	107.33	108.50	-3	3,020	-0.10%
2018/07/26	6	108.67	5	108.50	107.50	1	3,048	0.03%
2018/07/24	3	105.67	3	101.17	107.50	0	3,111	0.00%
2018/07/23	3	104.17	0	0.00	104.00	3	3,182	0.09%
2018/07/20	4	107.63	5	108.80	109.50	-1	3,193	-0.03%
2018/07/19	11	110.73	2	111.50	108.50	9	3,176	0.28%
2018/07/18	1	114.00	1	116.00	114.00	0	3,244	0.00%
2018/07/17	18	114.78	1	115.50	113.50	17	3,281	0.52%
2018/07/16	8	118.19	0	0.00	117.50	8	3,259	0.25%
2018/07/13	9	121.61	10	121.70	120.50	-1	3,268	-0.03%
2018/07/12	2	118.00	11	119.14	120.00	-9	3,269	-0.28%
2018/07/11	10	117.25	2	118.25	119.00	8	3,316	0.24%
2018/07/10	5	118.50	1	118.50	118.50	4	3,403	0.12%
2018/07/09	1	116.50	4	117.25	117.00	-3	3,424	-0.09%
2018/07/06	8	116.00	0	0.00	117.00	8	3,444	0.23%
2018/07/05	19	119.03	1	123.00	117.00	18	3,484	0.52%
2018/07/04	18	121.11	0	0.00	120.50	18	3,534	0.51%
2018/07/03	15	132.50	27	132.19	130.50	-12	3,608	-0.33%
2018/07/02	10	127.20	10	125.45	128.50	0	3,570	0.00%
2018/06/29	16	126.78	7	126.57	127.00	9	3,562	0.25%
2018/06/28	0	0.00	2	123.50	124.00	-2	3,578	-0.06%
2018/06/27	1	124.50	1	125.00	122.50	0	3,615	0.00%
2018/06/26	0	0.00	16	120.25	125.50	-16	3,670	-0.44%
2018/06/25	4	121.75	10	121.90	122.00	-6	3,681	-0.16%
2018/06/22	6	119.67	1	121.00	121.50	5	3,715	0.13%
2018/06/21	1	122.00	9	123.72	122.50	-8	3,757	-0.21%
2018/06/20	7	122.36	4	123.50	122.50	3	3,818	0.08%
2018/06/19	6	129.50	3	131.00	129.00	3	3,823	0.08%
2018/06/15	6	135.33	0	0.00	132.00	6	3,884	0.15%
2018/06/14	7	130.93	2	131.25	131.50	5	3,851	0.13%
2018/06/13	26	138.67	6	136.00	130.50	20	3,903	0.51%
2018/06/12	7	135.71	16	134.56	138.00	-9	3,818	-0.24%
2018/06/11	1	125.50	0	0.00	125.50	1	3,645	0.03%
2018/06/08	8	125.88	8	126.06	125.50	0	3,762	0.00%
2018/06/07	23	128.46	16	127.78	126.50	7	3,815	0.18%
2018/06/06	0	0.00	10	122.35	122.00	-10	3,887	-0.26%
2018/06/05	6	122.75	7	125.64	121.50	-1	4,368	-0.02%
2018/06/04	1	120.50	0	0.00	123.00	1	4,390	0.02%
2018/06/01	1	120.50	0	0.00	120.50	1	4,457	0.02%
2018/05/31	7	122.36	2	122.75	119.50	5	4,568	0.11%
2018/05/30	5	123.40	24	123.52	122.00	-19	4,671	-0.41%
2018/05/29	0	0.00	3	117.67	117.00	-3	4,642	-0.06%
2018/05/28	0	0.00	1	119.50	119.50	-1	4,844	-0.02%
2018/05/25	8	117.75	4	118.00	116.50	4	4,953	0.08%
2018/05/24	46	120.04	46	120.13	119.50	0	5,083	0.00%
2018/05/23	1	124.50	0	0.00	124.00	1	5,402	0.02%
2018/05/22	18	127.06	20	127.18	127.50	-2	5,645	-0.04%
2018/05/21	25	122.96	30	123.22	126.00	-5	5,668	-0.09%
2018/05/18	1	117.50	2	118.00	118.00	-1	5,658	-0.02%
2018/05/17	7	122.71	10	121.30	119.50	-3	5,747	-0.05%
2018/05/16	3	124.17	1	123.00	121.50	2	5,895	0.03%
2018/05/15	3	124.00	5	125.10	124.00	-2	6,032	-0.03%
2018/05/14	3	124.33	10	122.45	125.50	-7	6,164	-0.11%
2018/05/11	13	124.62	9	124.89	123.00	4	6,307	0.06%
2018/05/10	11	122.91	17	123.74	125.00	-6	6,406	-0.09%
2018/05/09	28	123.54	22	123.59	121.00	6	6,491	0.09%
2018/05/08	13	123.50	14	123.50	123.00	-1	6,653	-0.02%
2018/05/07	13	117.65	14	117.89	118.50	-1	6,650	-0.02%
2018/05/04	12	112.79	11	113.59	117.50	1	6,757	0.01%
2018/05/03	2	114.25	3	114.50	114.50	-1	6,756	-0.01%
2018/05/02	20	117.45	20.1	116.73	115.50	-0.1	6,758	0.00%
2018/04/30	9	119.61	7	119.64	121.50	2	6,817	0.03%
2018/04/27	9	114.00	2	115.00	120.00	7	6,824	0.10%
2018/04/26	6.8	116.74	2	118.75	112.00	4.8	6,738	0.07%
2018/04/25	7.2	116.05	7	115.71	118.00	0.2	6,695	0.00%
2018/04/24	16	118.41	22	117.23	117.50	-6	6,687	-0.09%
2018/04/23	16	127.06	15.1	127.19	124.00	0.9	6,636	0.01%
2018/04/20	8	131.94	6	131.75	131.50	2	6,590	0.03%
2018/04/19	2	133.25	1	133.00	132.50	1	6,577	0.02%
2018/04/18	3	132.00	1	130.00	131.00	2	6,588	0.03%
2018/04/17	10	132.00	6	132.83	130.00	4	6,611	0.06%
2018/04/16	8	139.94	22	142.20	137.00	-14	6,564	-0.21%
2018/04/13	1	137.00	1	136.50	137.00	0	6,500	0.00%
2018/04/12	2	136.25	6	137.33	138.50	-4	6,501	-0.06%
2018/04/11	6	137.42	7	136.93	135.50	-1	6,490	-0.02%
2018/04/10	2	138.25	1	138.00	137.00	1	6,462	0.02%
2018/04/09	15.1	143.13	25	140.20	142.00	-9.9	6,460	-0.15%
2018/04/03	1	133.50	3	131.50	133.00	-2	6,346	-0.03%
2018/04/02	7	126.21	7	126.29	130.00	0	6,314	0.00%
2018/03/31	3	127.83	0	0.00	128.00	3	6,311	0.05%
2018/03/30	6	127.58	5	126.60	124.50	1	6,333	0.02%
2018/03/29	26	130.75	16	129.63	127.50	10	6,382	0.16%
2018/03/28	13	137.27	1	136.50	135.00	12	6,338	0.19%
2018/03/27	16	142.97	8	143.13	142.50	8	6,402	0.12%
2018/03/26	10	136.70	17	137.71	140.50	-7	6,402	-0.11%
2018/03/23	9	134.67	16	134.16	136.00	-7	6,412	-0.11%
2018/03/22	21	141.21	25	143.22	139.50	-4	6,402	-0.06%
2018/03/21	15	147.30	9	145.28	143.00	6	6,460	0.09%
2018/03/20	4	142.63	6	143.50	144.50	-2	6,487	-0.03%
2018/03/19	24	143.94	24	144.23	144.50	0	6,730	0.00%
2018/03/16	12	141.63	7	141.21	141.00	5	6,717	0.07%
2018/03/15	16	140.19	13	141.31	141.50	3	6,771	0.04%
2018/03/14	34	146.88	31	146.85	143.50	3	6,832	0.04%
2018/03/13	24	145.29	22	145.36	144.50	2	6,784	0.03%
2018/03/12	85	146.75	56	146.83	146.50	29	6,742	0.43%
2018/03/09	105.1	145.03	81	145.83	143.50	24.1	6,640	0.36%	大買/
2018/03/08	6	139.17	15	139.73	137.50	-9	6,234	-0.14%
2018/03/07	14	138.96	3	138.33	138.50	11	6,250	0.18%
2018/03/06	11	139.27	18	140.28	142.00	-7	6,196	-0.11%
2018/03/05	30	139.37	31	140.06	134.00	-1	6,149	-0.02%
2018/03/02	23	137.15	23	138.50	139.00	0	6,107	0.00%
2018/03/01	46	137.75	71	135.50	141.00	-25	6,126	-0.41%
2018/02/27	51	135.52	28	136.54	132.00	23	5,939	0.39%
2018/02/26	19	137.55	21	138.24	139.00	-2	5,853	-0.03%
2018/02/23	66	138.79	63	140.37	134.50	3	5,751	0.05%
2018/02/22	23	130.67	45	131.60	133.50	-22	5,453	-0.40%
2018/02/21	0	0.00	7	120.29	123.00	-7	5,209	-0.13%
2018/02/12	4	114.00	0	0.00	114.00	4	5,176	0.08%
2018/02/09	5	112.20	7	110.29	112.00	-2	5,229	-0.04%
2018/02/08	24	122.19	25	123.26	115.50	-1	5,177	-0.02%
2018/02/07	11	123.09	6	124.50	120.50	5	5,147	0.10%
2018/02/06	3	120.50	4	122.50	116.50	-1	5,027	-0.02%
2018/02/05	23	127.52	33	127.95	129.00	-10	4,909	-0.20%
2018/02/02	21	127.07	45	126.30	127.50	-24	4,771	-0.50%
2018/02/01	54	125.06	44	126.75	124.00	10	4,710	0.21%
2018/01/31	36	125.24	56	124.82	125.00	-20	4,677	-0.43%
2018/01/30	20	118.65	10	118.00	120.00	10	4,472	0.22%
2018/01/29	5	120.80	9	119.28	120.50	-4	4,441	-0.09%
2018/01/26	5	108.70	12	109.29	111.00	-7	4,417	-0.16%
2018/01/25	4	106.50	3	107.17	106.00	1	4,400	0.02%
2018/01/24	19	103.16	33	104.29	105.50	-14	4,430	-0.32%
2018/01/23	8	110.69	0	0.00	108.00	8	4,410	0.18%
2018/01/22	4	112.75	6	113.17	112.50	-2	4,455	-0.04%
2018/01/19	1	113.50	3	113.17	114.50	-2	4,615	-0.04%
2018/01/18	0	0.00	2	114.75	113.00	-2	4,679	-0.04%
2018/01/17	1	113.50	10	114.30	113.50	-9	4,715	-0.19%
2018/01/12	4	113.25	4	114.25	113.00	0	5,153	0.00%
2018/01/11	13	108.46	7	108.21	113.00	6	5,356	0.11%
2018/01/10	1	110.00	1	111.00	112.00	0	5,411	0.00%
2018/01/09	16	114.59	14	115.93	112.00	2	5,522	0.04%
2018/01/08	7	116.93	0	0.00	114.50	7	5,564	0.13%
2018/01/05	2	117.00	6	116.92	116.00	-4	5,632	-0.07%
2018/01/04	21	119.93	10	118.00	118.50	11	5,749	0.19%
2018/01/03	12	119.13	12	120.21	119.00	0	5,902	0.00%
2018/01/02	2	114.00	0	0.00	117.50	2	6,020	0.03%