中砂 (1560)-國泰-高雄券商分點個股進出

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

中砂

(1560)

可現股當沖

股價
256.0
漲跌
▼1.5
漲幅
-0.58%
成交量
5,129張
產業
上市電機機械類股
512人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

中砂 (1560)籌碼相關－國泰-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

國泰-高雄券商分點個股進出
國泰-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
2024/04/26	15	256.67	9	256.00	256.00	6	4,966	0.12%
2024/04/25	14.4	253.20	21.2	257.81	257.50	-6.8	5,018	-0.13%
2024/04/24	3.2	237.71	3.1	242.30	243.00	0.1	4,996	0.00%
2024/04/23	0.1	225.40	0	0.00	221.00	0.1	5,037	0.00%
2024/04/22	3.1	226.52	7	228.64	221.00	-3.9	5,047	-0.08%
2024/04/19	8.5	241.17	0.4	234.50	233.00	8.1	5,114	0.16%
2024/04/18	0.1	259.23	0.1	261.50	258.00	0	5,102	0.00%
2024/04/17	4	256.86	5	258.10	259.50	-1	5,100	-0.02%
2024/04/16	3	248.84	2.2	250.83	250.00	0.8	5,076	0.02%
2024/04/15	5	254.40	4	253.75	254.00	1	5,077	0.02%
2024/04/12	3	259.50	5	258.51	256.00	-2	5,065	-0.04%
2024/04/11	4.3	253.83	11	254.32	254.50	-6.8	5,053	-0.13%
2024/04/10	7	259.29	2	259.02	257.50	5	5,029	0.10%
2024/04/09	4.1	262.22	1.1	258.64	258.50	3	5,032	0.06%
2024/04/08	5	263.40	2	264.75	264.00	3	5,014	0.06%
2024/04/03	10.2	267.51	14.5	266.96	266.50	-4.4	5,056	-0.09%
2024/04/02	50.1	284.10	42.5	280.62	272.50	7.6	5,024	0.15%
2024/04/01	14.2	269.11	23.1	269.52	270.50	-8.9	4,956	-0.18%
2024/03/29	22.1	261.83	16	264.78	261.50	6.1	5,046	0.12%
2024/03/28	20.3	260.36	14	261.79	259.00	6.3	5,089	0.12%
2024/03/27	25.5	259.00	16.4	260.32	264.00	9.1	5,048	0.18%
2024/03/26	20.1	255.00	17.2	259.88	253.50	2.9	4,948	0.06%
2024/03/25	9	253.39	10.1	253.01	254.00	-1.1	4,886	-0.02%
2024/03/22	3	245.32	2	246.00	245.00	1	4,845	0.02%
2024/03/21	7.2	248.38	16.3	247.52	245.00	-9	4,840	-0.19%
2024/03/20	3.1	251.50	1	255.00	247.50	2.1	4,850	0.04%
2024/03/19	11.3	254.52	8	254.63	251.00	3.3	4,851	0.07%
2024/03/18	8.1	252.97	5	254.21	256.00	3.1	4,863	0.06%
2024/03/15	3.2	242.93	8	244.50	243.50	-4.9	4,827	-0.10%
2024/03/14	11.1	240.88	14.2	241.58	240.50	-3.1	4,834	-0.06%
2024/03/13	16.1	253.00	10	249.80	243.50	6.1	4,873	0.12%
2024/03/12	37.3	252.41	38	253.14	251.50	-0.7	4,863	-0.01%
2024/03/11	3	243.00	3	241.67	241.00	0	4,828	0.00%
2024/03/08	5.1	251.51	8.1	247.11	241.00	-3	4,848	-0.06%
2024/03/07	8.4	254.69	4	250.74	246.00	4.4	4,845	0.09%
2024/03/06	4	252.75	6	252.42	254.50	-2	4,830	-0.04%
2024/03/05	4	254.72	2.6	251.62	251.50	1.5	4,809	0.03%
2024/03/04	8.3	259.55	6.2	256.53	255.00	2.1	4,796	0.04%
2024/03/01	7.1	256.55	4	256.37	256.00	3.1	4,745	0.06%
2024/02/29	6.4	256.59	8	256.07	258.00	-1.6	4,710	-0.03%
2024/02/27	16.1	268.87	12.5	267.06	268.00	3.5	4,625	0.08%
2024/02/26	11.1	273.14	11.2	272.27	273.00	-0.1	4,609	0.00%
2024/02/23	36.8	287.22	36	283.74	276.50	0.8	4,613	0.02%
2024/02/22	20.1	262.35	24.1	266.81	275.50	-4	4,399	-0.09%
2024/02/21	12.2	251.74	21.2	252.43	250.50	-9	4,269	-0.21%
2024/02/20	20.1	239.32	10.2	237.55	238.00	9.8	4,145	0.24%
2024/02/19	6.3	233.22	7	234.36	233.00	-0.7	4,100	-0.02%
2024/02/16	6.1	238.83	6	239.08	238.00	0	4,154	0.00%
2024/02/15	17.2	230.25	16.3	235.04	238.00	0.9	4,174	0.02%
2024/02/05	14.1	219.97	13.1	219.47	220.50	1	4,227	0.02%
2024/02/02	11	219.32	14.1	220.61	217.50	-3.1	4,217	-0.07%
2024/02/01	12.3	218.75	9.2	220.20	217.50	3.1	4,271	0.07%
2024/01/31	34.5	220.58	44.2	221.18	219.50	-9.7	4,353	-0.22%
2024/01/30	14.1	205.88	17.3	203.24	209.50	-3.2	4,300	-0.07%
2024/01/29	4.2	191.76	8.1	194.02	195.50	-3.8	4,204	-0.09%
2024/01/26	1.1	188.46	0	0.00	189.00	1.1	4,304	0.03%
2024/01/25	5.1	188.00	4.3	189.90	187.00	0.7	4,389	0.02%
2024/01/24	3.1	190.48	1	195.00	189.00	2.1	4,403	0.05%
2024/01/23	3	196.00	5	197.40	195.50	-2	4,411	-0.05%
2024/01/22	4	196.00	5	195.99	196.50	-1	4,398	-0.02%
2024/01/19	21.3	191.99	16.1	194.54	194.50	5.2	4,359	0.12%
2024/01/18	9.3	197.80	13	198.38	194.00	-3.7	4,295	-0.09%
2024/01/17	14.6	198.03	17.4	198.88	196.00	-2.8	4,222	-0.07%
2024/01/16	11.2	195.18	5	195.00	193.50	6.2	4,168	0.15%
2024/01/15	10.1	197.81	11	198.41	197.00	-0.9	4,189	-0.02%
2024/01/12	16.2	192.50	16	192.31	190.50	0.1	4,163	0.00%
2024/01/11	1	189.50	1	189.00	189.00	0	4,132	0.00%
2024/01/10	5	188.59	6	187.92	185.50	-1	4,162	-0.02%
2024/01/09	4.3	186.54	6	186.92	187.00	-1.7	4,175	-0.04%
2024/01/08	1	181.50	0	0.00	180.50	1	4,161	0.02%
2024/01/05	1.2	183.85	1.2	182.57	182.50	0.1	4,214	0.00%
2024/01/04	0	0.00	2.2	184.45	184.00	-2.2	4,403	-0.05%
2024/01/03	2	187.50	1	189.50	188.00	1	4,435	0.02%
2024/01/02	3	190.00	1	189.50	190.00	2	4,467	0.04%
2023/12/29	1	192.50	5.4	192.64	192.00	-4.4	4,481	-0.10%
2023/12/28	4	188.75	4	189.50	189.00	0	4,494	0.00%
2023/12/27	22	191.30	24.1	192.29	190.50	-2.1	4,522	-0.05%
2023/12/26	34.4	190.33	36.3	189.56	189.00	-1.9	4,613	-0.04%
2023/12/25	8.2	181.63	16.8	182.26	185.00	-8.6	4,795	-0.18%
2023/12/22	7	174.84	2	173.75	174.00	5	4,967	0.10%
2023/12/20	1.2	168.72	3	168.51	170.00	-1.8	4,991	-0.04%
2023/12/19	0	0.00	4.2	171.03	171.00	-4.2	5,028	-0.08%
2023/12/18	1.1	172.50	2	175.50	172.50	-0.9	5,048	-0.02%
2023/12/15	7.4	176.63	5.7	175.68	174.50	1.7	5,045	0.03%
2023/12/14	1.1	180.00	8	181.06	180.00	-6.9	5,031	-0.14%
2023/12/13	6.2	180.16	5	180.50	178.50	1.2	5,055	0.02%
2023/12/12	7	179.43	6.6	179.38	178.00	0.4	5,051	0.01%
2023/12/11	12.5	177.97	8	175.94	175.50	4.5	5,161	0.09%
2023/12/08	7.5	178.68	10.5	181.52	179.00	-3	5,246	-0.06%
2023/12/07	4.3	174.70	5.3	174.62	174.00	-1	5,251	-0.02%
2023/12/06	14.3	179.90	9.2	180.84	180.50	5.1	5,213	0.10%
2023/12/05	9.5	181.11	7	182.29	182.00	2.5	5,182	0.05%
2023/12/04	15.3	189.28	5.3	189.47	186.50	10	5,163	0.19%
2023/12/01	4	187.63	6.3	187.34	187.00	-2.2	5,147	-0.04%
2023/11/30	3	184.17	4.3	184.93	184.00	-1.3	5,116	-0.03%
2023/11/29	2	182.75	4.6	184.28	186.00	-2.6	5,103	-0.05%
2023/11/28	1.1	180.00	0.3	180.00	180.00	0.8	5,056	0.02%
2023/11/27	1.5	179.17	1	179.50	178.50	0.5	5,019	0.01%
2023/11/24	5.1	184.93	2	185.50	184.00	3.1	4,991	0.06%
2023/11/22	4	183.63	9.6	185.06	188.00	-5.6	4,881	-0.11%
2023/11/21	2	177.75	2.1	177.75	177.00	-0.1	4,809	0.00%
2023/11/20	1.3	176.00	1	177.50	177.50	0.3	4,831	0.01%
2023/11/17	5.1	178.00	4.3	177.56	176.50	0.8	4,872	0.02%
2023/11/16	1.3	178.20	2.1	177.23	176.00	-0.9	4,870	-0.02%
2023/11/15	8.1	179.79	4	179.38	178.00	4.1	4,852	0.09%
2023/11/14	11.3	180.64	10	181.50	181.50	1.2	4,796	0.03%
2023/11/13	20.1	179.85	22.2	180.11	181.00	-2	4,726	-0.04%
2023/11/10	1	173.00	1	172.00	171.00	0	4,548	0.00%
2023/11/09	10	171.60	5	172.00	173.50	5	4,534	0.11%
2023/11/08	7	174.79	6.6	173.30	169.50	0.4	4,430	0.01%
2023/11/07	15.1	169.80	16.1	169.10	169.50	-1	4,285	-0.02%
2023/11/06	8.6	181.18	10.4	180.21	178.50	-1.8	4,092	-0.04%
2023/11/03	13.4	177.59	17.2	179.23	180.00	-3.9	4,013	-0.10%
2023/11/02	7.1	170.87	6.2	170.81	171.00	1	3,884	0.02%
2023/11/01	2	164.50	3	166.33	168.50	-1	3,798	-0.03%
2023/10/31	3	162.67	7.2	164.31	162.50	-4.2	3,767	-0.11%
2023/10/30	2	162.75	3	163.50	163.50	-1	3,782	-0.03%
2023/10/27	5	164.10	2	164.50	163.50	3	3,806	0.08%
2023/10/26	1.1	166.05	2.1	164.10	163.50	-1	3,846	-0.02%
2023/10/25	3.2	167.37	2.7	167.02	166.00	0.6	3,849	0.01%
2023/10/24	1	165.01	5	165.11	167.00	-4	4,034	-0.10%
2023/10/23	9	166.06	7	165.50	165.00	2	4,177	0.05%
2023/10/20	10.1	164.62	7.2	164.89	167.00	2.9	4,416	0.07%
2023/10/19	8.2	161.63	2	161.00	164.50	6.2	4,397	0.14%
2023/10/18	4	161.88	9.3	161.11	160.50	-5.3	4,462	-0.12%
2023/10/17	3	163.17	7.3	164.07	163.50	-4.3	4,554	-0.09%
2023/10/16	2	162.25	0	0.00	162.00	2	4,659	0.04%
2023/10/13	9.1	163.49	15	162.77	164.50	-6	4,811	-0.12%
2023/10/12	19.6	163.27	27.4	163.93	165.50	-7.8	4,994	-0.16%
2023/10/11	8	158.43	2	158.75	157.00	6	5,049	0.12%
2023/10/06	11	155.45	13.3	155.85	157.00	-2.3	5,160	-0.04%
2023/10/05	9	155.61	8.1	155.68	154.50	0.9	5,152	0.02%
2023/10/04	14.1	155.21	12	155.71	155.00	2.1	5,126	0.04%
2023/10/03	4	158.37	10.5	158.59	157.00	-6.5	5,058	-0.13%
2023/10/02	49	160.42	41.2	160.74	160.00	7.9	5,036	0.16%
2023/09/28	103.1	157.08	112.6	156.88	154.50	-9.5	4,809	-0.20%	大買/大賣/
2023/09/27	55	150.64	66.5	151.00	150.50	-11.4	4,455	-0.26%
2023/09/26	0	0.00	3.3	142.35	142.00	-3.3	4,184	-0.08%
2023/09/25	3	143.33	5.1	142.82	141.00	-2.1	4,193	-0.05%
2023/09/22	13	139.69	7.1	142.08	143.50	6	4,183	0.14%
2023/09/21	3.1	137.95	2	136.00	137.50	1.1	4,121	0.03%
2023/09/20	0.1	139.50	7	137.50	137.50	-7	4,103	-0.17%
2023/09/19	4	141.12	6	139.83	139.00	-2	4,119	-0.05%
2023/09/18	8.1	140.44	9	141.89	141.50	-1	4,114	-0.02%
2023/09/15	9.1	144.05	5	143.50	143.00	4.1	4,091	0.10%
2023/09/14	15	142.53	25.6	143.32	144.50	-10.6	4,150	-0.25%
2023/09/13	14.1	138.33	7	138.50	138.50	7.1	4,055	0.17%
2023/09/12	10	136.00	11.1	136.77	136.00	-1.1	4,007	-0.03%
2023/09/11	2	131.50	1	132.50	131.00	1	4,103	0.02%
2023/09/08	5	132.20	9.1	133.67	134.50	-4.1	4,215	-0.10%
2023/09/07	4.1	132.89	0	0.00	133.00	4.1	4,464	0.09%
2023/09/06	4	133.50	6.1	132.89	134.50	-2.1	4,527	-0.05%
2023/09/05	3	129.33	0	0.00	130.00	3	4,613	0.07%
2023/09/04	2	127.50	4	129.25	128.50	-2	4,624	-0.04%
2023/09/01	1	129.97	0	130.00	127.00	1	4,653	0.02%
2023/08/31	0	0.00	1	130.50	130.00	-1	4,684	-0.02%
2023/08/30	1	128.50	1	129.00	128.00	0	4,688	0.00%
2023/08/29	0	0.00	1	130.00	127.50	-1	4,714	-0.02%
2023/08/28	0	0.00	1	126.00	129.50	-1	4,728	-0.02%
2023/08/25	0	0.00	0	128.00	129.00	0	4,714	0.00%
2023/08/24	2	131.25	3	131.50	128.00	-1	4,699	-0.02%
2023/08/23	4	127.75	3.8	129.44	130.00	0.2	4,681	0.00%
2023/08/22	1	127.50	2	127.75	126.00	-1	4,698	-0.02%
2023/08/21	0	0.00	0.4	124.00	124.00	-0.4	4,672	-0.01%
2023/08/18	7	127.71	1	127.00	124.50	6	4,666	0.13%
2023/08/17	0.5	125.42	1	123.00	127.50	-0.5	4,642	-0.01%
2023/08/16	0	124.00	0	0.00	124.00	0	4,625	0.00%
2023/08/15	1.1	126.36	1.4	125.13	125.00	-0.3	4,625	-0.01%
2023/08/14	3.1	122.00	1	121.50	121.50	2.1	4,614	0.05%
2023/08/11	2.1	125.05	0	0.00	125.50	2.1	4,614	0.05%
2023/08/10	6.2	123.61	1.1	123.58	123.00	5.1	4,600	0.11%
2023/08/09	1.2	127.07	3.5	127.34	127.00	-2.3	4,572	-0.05%
2023/08/08	4.5	129.70	2	128.00	129.00	2.5	4,544	0.05%
2023/08/07	1.1	131.57	0	0.00	132.50	1.1	4,512	0.02%
2023/08/04	3.5	131.49	1	132.00	131.50	2.5	4,495	0.06%
2023/08/02	10.5	133.76	8.5	132.88	131.50	2	4,485	0.05%
2023/08/01	3	138.33	9	137.78	136.00	-6	4,429	-0.14%
2023/07/31	5	140.80	7	140.64	138.50	-2	4,395	-0.04%
2023/07/28	11	141.95	5.1	140.82	141.50	5.9	4,346	0.14%
2023/07/27	27.1	141.52	24	141.71	141.50	3.1	4,277	0.07%
2023/07/26	12	148.41	7.8	149.24	149.00	4.3	4,045	0.11%
2023/07/25	19.3	152.87	18.4	151.03	149.00	0.8	3,879	0.02%
2023/07/24	7.6	141.21	6	141.00	141.50	1.6	3,585	0.05%
2023/07/21	2.2	141.20	3	141.83	143.50	-0.8	3,543	-0.02%
2023/07/20	3	147.34	7.1	146.57	147.50	-4	3,472	-0.12%
2023/07/19	15.2	145.49	15	144.62	142.00	0.2	3,337	0.00%
2023/07/18	11.2	147.17	14.3	146.15	151.50	-3.1	3,335	-0.09%
2023/07/17	28.1	147.16	28.1	146.73	145.00	0	3,167	0.00%
2023/07/14	15.1	139.19	34.2	141.49	143.00	-19.1	2,936	-0.65%
2023/07/13	5	126.00	20.1	128.23	130.00	-15.1	2,688	-0.56%
2023/07/12	8.1	123.25	2.2	123.78	122.50	5.9	2,542	0.23%
2023/07/11	0.1	123.04	2	122.50	122.50	-1.9	2,508	-0.07%
2023/07/10	2	121.50	9.5	122.82	121.00	-7.5	2,499	-0.30%
2023/07/07	2.1	121.44	4	120.88	122.00	-1.9	2,491	-0.08%
2023/07/06	2	122.75	0	0.00	122.50	2	2,454	0.08%
2023/07/05	9	125.17	2.2	125.55	124.00	6.8	2,455	0.28%
2023/07/04	9	127.95	5	128.70	128.00	4	2,459	0.16%
2023/07/03	2	124.00	11.3	126.15	128.00	-9.3	2,539	-0.37%
2023/06/30	5.3	123.58	1.2	124.25	123.00	4.1	2,535	0.16%
2023/06/29	4	124.50	16.2	125.12	125.00	-12.2	2,539	-0.48%
2023/06/28	0	0.00	1	124.00	124.00	-1	2,539	-0.04%
2023/06/27	3.2	125.26	1.1	124.01	124.00	2.1	2,544	0.08%
2023/06/26	9.1	126.10	2.2	125.95	125.50	6.9	2,531	0.27%
2023/06/21	2	128.00	3	127.83	127.00	-1	2,538	-0.04%
2023/06/20	28.6	130.62	29.7	129.03	127.50	-1.1	2,552	-0.04%
2023/06/19	1.1	127.53	1.5	128.66	127.50	-0.4	2,496	-0.02%
2023/06/16	2.1	129.27	4.1	129.63	129.50	-2	2,473	-0.08%
2023/06/15	19	132.26	24.2	131.93	132.00	-5.2	2,413	-0.22%
2023/06/14	13.3	129.52	18.1	129.64	129.00	-4.8	2,247	-0.21%
2023/06/13	43.7	129.36	61.8	129.81	130.50	-18.2	2,137	-0.85%
2023/06/12	11.7	122.63	11	122.59	122.00	0.7	1,879	0.04%
2023/06/09	25.5	121.51	20.3	121.42	124.00	5.1	1,805	0.29%
2023/06/08	1.4	117.96	2	116.25	116.00	-0.6	1,694	-0.04%
2023/06/07	2.1	119.74	1.1	118.52	118.50	1	1,716	0.06%
2023/06/06	8	117.88	6.3	118.14	118.00	1.7	1,725	0.10%
2023/06/05	2.2	116.74	2	117.00	116.50	0.2	1,726	0.01%
2023/06/02	7.1	116.94	4.1	117.12	117.50	3	1,738	0.17%
2023/06/01	0.1	116.00	6.1	115.25	116.50	-6.1	1,767	-0.34%
2023/05/31	3	113.50	2	114.00	113.50	1	1,751	0.06%
2023/05/30	2	113.75	6	114.17	114.00	-4	1,761	-0.23%
2023/05/29	2	115.25	0.6	115.00	114.50	1.4	1,770	0.08%
2023/05/26	12.6	116.20	15.2	115.62	115.00	-2.6	1,786	-0.14%
2023/05/23	0.6	111.55	1.5	111.50	112.00	-1	1,748	-0.05%
2023/05/22	0	0.00	1.2	110.92	111.00	-1.2	1,760	-0.07%
2023/05/19	0	0.00	0.5	111.50	110.00	-0.5	1,766	-0.03%
2023/05/18	5	113.30	3	112.33	111.50	2	1,787	0.11%
2023/05/17	0	0.00	1	112.50	112.50	-1	1,827	-0.05%
2023/05/16	0	111.00	3	111.17	111.00	-3	1,822	-0.16%
2023/05/15	2	109.00	0	0.00	109.00	2	1,823	0.11%
2023/05/12	0	0.00	2	110.25	110.00	-2	1,843	-0.11%
2023/05/11	0	0.00	2	110.25	109.50	-2	1,866	-0.11%
2023/05/10	1.1	110.00	0	0.00	110.50	1.1	1,895	0.06%
2023/05/09	1.1	109.52	1	109.50	110.00	0.1	1,912	0.00%
2023/05/05	1	111.00	1	111.50	110.50	0	1,979	0.00%
2023/05/04	0	0.00	1	108.01	109.50	-1	2,030	-0.05%
2023/05/03	0.1	109.50	0	0.00	109.00	0.1	2,086	0.00%
2023/05/02	0	0.00	1	111.00	110.00	-1	2,126	-0.05%
2023/04/28	1	109.50	0	0.00	110.50	1	2,249	0.04%
2023/04/26	2.2	107.23	1.1	107.50	108.00	1.1	2,356	0.05%
2023/04/25	7.1	110.27	3	109.50	109.50	4.1	2,536	0.16%
2023/04/24	3.1	113.54	0	0.00	113.50	3.1	2,573	0.12%
2023/04/21	30.5	117.02	33.1	117.71	113.50	-2.6	2,801	-0.09%
2023/04/20	4.1	112.76	0	0.00	112.50	4.1	2,919	0.14%
2023/04/19	2.2	114.58	0	0.00	114.00	2.2	2,935	0.07%
2023/04/18	0	0.00	1.1	116.64	116.50	-1.1	2,936	-0.04%
2023/04/17	0.1	118.00	1	117.00	118.00	-0.9	2,952	-0.03%
2023/04/14	2.1	116.54	2	117.00	116.50	0.1	2,960	0.00%
2023/04/13	2.2	117.02	5.3	117.19	116.50	-3.1	2,975	-0.10%
2023/04/12	1	117.00	2	117.25	118.00	-1	2,999	-0.03%
2023/04/11	3	117.84	6	118.83	118.00	-3	3,017	-0.10%
2023/04/10	8.1	118.87	9.1	118.34	118.00	-1	3,041	-0.03%
2023/04/07	10	119.30	24.1	119.73	119.00	-14.1	3,056	-0.46%
2023/04/06	39.8	120.50	31.3	119.63	119.00	8.5	3,093	0.28%
2023/03/31	1.1	117.59	1.1	118.02	118.50	0	3,015	0.00%
2023/03/30	6	118.08	5	117.80	117.50	1	3,007	0.03%
2023/03/29	1	116.00	1	116.50	114.50	0	2,987	0.00%
2023/03/28	7.2	116.66	3.5	116.71	115.50	3.7	3,026	0.12%
2023/03/27	2	117.50	4	117.75	118.00	-2	3,066	-0.06%
2023/03/24	17	118.94	3	118.00	117.50	14	3,090	0.45%
2023/03/23	3	117.83	13	117.92	118.00	-10	3,153	-0.32%
2023/03/22	12.5	117.46	11	117.50	117.50	1.5	3,156	0.05%
2023/03/21	2	114.25	4	115.25	115.00	-2	3,163	-0.06%
2023/03/20	0	112.41	0	0.00	112.50	0	3,217	0.00%
2023/03/17	5	112.00	7.3	111.59	111.50	-2.3	3,346	-0.07%
2023/03/16	1.2	110.50	1.1	110.82	108.50	0	3,455	0.00%
2023/03/15	0.2	112.91	3.1	112.02	111.50	-2.8	3,767	-0.07%
2023/03/14	0.4	112.28	0	0.00	111.50	0.4	4,411	0.01%
2023/03/13	1.1	111.49	0	0.00	112.00	1.1	4,780	0.02%
2023/03/10	5.6	114.00	7	114.14	113.50	-1.4	5,000	-0.03%
2023/03/09	9.1	118.16	2	119.50	116.50	7.1	5,035	0.14%
2023/03/08	9.1	117.74	7	118.43	119.50	2.1	5,062	0.04%
2023/03/07	8.2	117.57	0.1	117.55	117.50	8.1	5,042	0.16%
2023/03/06	5	117.30	11.8	116.82	117.50	-6.8	5,055	-0.13%
2023/03/03	0.3	114.50	3	113.67	114.00	-2.7	5,048	-0.05%
2023/03/02	4.2	113.77	1.3	114.00	113.50	2.9	5,088	0.06%
2023/03/01	0.1	115.00	2	112.50	114.50	-1.9	5,122	-0.04%
2023/02/24	0.5	115.00	11	115.45	114.00	-10.5	5,151	-0.20%
2023/02/23	11.4	117.00	8	115.51	116.50	3.4	5,169	0.07%
2023/02/22	1.1	114.53	1	114.50	114.50	0.1	5,250	0.00%
2023/02/21	2.1	116.00	2.1	116.50	116.50	0	5,353	0.00%
2023/02/20	11.1	116.01	0.3	116.15	115.50	10.8	5,685	0.19%
2023/02/17	2	115.50	0	0.00	115.50	2	6,023	0.03%
2023/02/16	1	115.00	3	115.00	116.00	-2	6,122	-0.03%
2023/02/15	6.4	113.61	1	114.50	114.00	5.4	6,311	0.09%
2023/02/14	7	117.07	7	117.71	116.50	0	6,328	0.00%
2023/02/13	0.2	117.00	0	0.00	116.50	0.2	6,400	0.00%
2023/02/10	2	118.50	2.3	117.87	116.50	-0.3	6,531	0.00%
2023/02/09	6.3	120.08	0	0.00	118.50	6.3	6,600	0.10%
2023/02/08	2	120.50	6	120.25	120.00	-4	6,648	-0.06%
2023/02/07	5.2	117.98	0	0.00	118.00	5.2	6,735	0.08%
2023/02/06	3.2	117.69	2	118.75	117.00	1.2	6,744	0.02%
2023/02/03	8.1	121.57	7.5	121.57	120.50	0.6	6,767	0.01%
2023/02/02	8.5	121.70	3	122.34	121.50	5.5	6,784	0.08%
2023/02/01	5.1	120.41	12	121.00	121.00	-6.9	6,831	-0.10%
2023/01/31	8.4	118.69	1	118.50	119.00	7.4	6,863	0.11%
2023/01/30	7.2	118.74	15.2	119.82	119.00	-8	6,880	-0.12%
2023/01/17	10	116.65	11.3	116.50	116.00	-1.3	6,802	-0.02%
2023/01/16	9	115.11	13.3	114.85	115.00	-4.3	6,765	-0.06%
2023/01/13	23.2	116.11	26.6	116.30	114.00	-3.4	6,758	-0.05%
2023/01/12	3	113.83	7.1	115.12	113.50	-4.1	6,587	-0.06%
2023/01/11	50.6	117.23	35	116.03	115.00	15.6	6,554	0.24%
2023/01/10	49.1	115.01	56	115.26	115.50	-7	6,386	-0.11%
2023/01/09	6	108.42	4	108.38	108.50	2	6,195	0.03%
2023/01/06	4	106.63	8	106.63	107.00	-4	6,267	-0.06%
2023/01/05	5	107.00	1	105.52	105.50	4	6,333	0.06%
2023/01/04	7	107.64	6	107.83	107.00	1	6,378	0.02%
2023/01/03	2	108.00	2	108.25	108.00	0	6,445	0.00%
2022/12/30	19	105.71	16	106.91	105.50	3	6,458	0.05%
2022/12/29	7	103.57	6.1	104.83	105.00	0.9	6,481	0.01%
2022/12/28	1.1	105.02	2	105.00	104.50	-0.9	6,519	-0.01%
2022/12/27	12	107.54	14	108.54	108.50	-2	6,527	-0.03%
2022/12/26	3.1	107.82	1	109.00	106.50	2.1	6,530	0.03%
2022/12/23	5	107.80	11	108.55	109.50	-6	6,555	-0.09%
2022/12/22	13	112.31	13.6	111.09	111.00	-0.6	6,601	-0.01%
2022/12/21	1	111.00	1	111.00	111.00	0	6,649	0.00%
2022/12/20	3.1	112.63	5.4	112.37	110.50	-2.3	6,711	-0.03%
2022/12/19	5.1	114.39	3.2	115.44	114.00	1.9	6,741	0.03%
2022/12/16	5	118.50	3.4	118.50	118.00	1.6	6,762	0.02%
2022/12/15	35.5	122.86	36	122.49	122.00	-0.5	6,774	-0.01%
2022/12/14	3.1	119.17	4	119.00	119.00	-1	6,762	-0.01%
2022/12/13	11	118.91	10.3	117.87	117.00	0.7	6,759	0.01%
2022/12/12	7.1	119.15	6	119.08	119.50	1.1	6,763	0.02%
2022/12/09	23.3	124.36	19	124.39	122.50	4.3	6,803	0.06%
2022/12/08	19	124.11	21.5	123.49	126.00	-2.5	6,708	-0.04%
2022/12/07	22.2	126.98	29.2	126.17	124.50	-7	6,626	-0.11%
2022/12/06	139.4	130.82	107	130.28	129.50	32.4	6,332	0.51%	大買/大賣/
2022/12/05	64	123.74	65.6	124.38	128.00	-1.5	5,752	-0.03%
2022/12/02	36.2	116.64	41	116.55	116.50	-4.8	5,433	-0.09%
2022/12/01	14.1	113.65	3.5	113.36	112.50	10.6	5,276	0.20%
2022/11/30	9.1	112.45	3.2	112.07	112.00	5.8	5,286	0.11%
2022/11/29	5	109.90	8	110.00	110.50	-3	5,306	-0.06%
2022/11/28	18	108.56	15.1	109.79	110.50	3	5,344	0.06%
2022/11/25	3.5	111.09	5	111.00	109.00	-1.6	5,373	-0.03%
2022/11/24	2.2	108.72	2	111.00	111.00	0.2	5,387	0.00%
2022/11/23	4.1	109.52	3.1	109.53	109.00	1	5,435	0.02%
2022/11/22	0.1	109.50	3.3	109.32	109.50	-3.2	5,487	-0.06%
2022/11/21	6.5	108.82	10	108.80	110.00	-3.6	5,570	-0.06%
2022/11/18	9.1	112.21	20.1	111.64	109.50	-11	5,596	-0.20%
2022/11/17	23.1	111.83	30.3	111.89	111.50	-7.1	5,605	-0.13%
2022/11/16	66.1	117.61	46.3	115.32	114.50	19.8	5,749	0.34%
2022/11/15	77	115.99	57.4	116.05	118.50	19.6	5,903	0.33%
2022/11/14	14	107.93	22	107.75	108.50	-8	6,462	-0.12%
2022/11/11	27	109.87	30	109.85	109.50	-3	6,767	-0.04%
2022/11/10	9.5	104.42	4	104.38	103.50	5.5	6,655	0.08%
2022/11/09	9.9	107.19	5	107.20	107.50	4.9	6,849	0.07%
2022/11/08	8.2	108.63	6.1	109.65	106.50	2.1	6,861	0.03%
2022/11/07	5.1	105.31	7	106.21	107.00	-2	6,859	-0.03%
2022/11/04	10.2	103.60	11	102.91	103.00	-0.9	6,958	-0.01%
2022/11/03	14	105.79	10	106.00	105.50	4	6,921	0.06%
2022/11/02	7	103.79	4	103.50	104.00	3	6,917	0.04%
2022/11/01	13	102.92	13.1	102.24	103.50	-0.1	6,991	0.00%
2022/10/31	8	101.38	20	101.40	102.00	-12	7,145	-0.17%
2022/10/28	24.2	101.34	11	100.66	98.80	13.2	7,196	0.18%
2022/10/27	4.1	104.26	7	103.71	104.50	-2.9	7,198	-0.04%
2022/10/26	7	99.63	7	97.99	98.00	0	7,220	0.00%
2022/10/25	11	101.41	11	102.05	100.50	0	7,310	0.00%
2022/10/24	20	103.65	20	105.35	103.00	0	7,471	0.00%
2022/10/21	7	100.57	5	101.60	100.00	2	8,019	0.02%
2022/10/20	10.1	102.20	10	102.50	102.00	0.1	8,357	0.00%
2022/10/19	14	105.75	16	105.59	104.50	-2	8,454	-0.02%
2022/10/18	13.2	103.89	12	105.12	105.00	1.2	8,568	0.01%
2022/10/17	18.2	104.31	20.2	104.03	105.50	-2.1	8,650	-0.02%
2022/10/14	12.1	108.16	10	109.00	106.50	2.1	8,812	0.02%
2022/10/13	5	109.00	12.3	105.35	105.00	-7.3	9,193	-0.08%
2022/10/12	3.1	110.96	5	110.00	110.00	-1.9	9,298	-0.02%
2022/10/11	2.4	111.04	5	112.20	111.00	-2.6	9,819	-0.03%
2022/10/07	4	118.00	3	119.00	118.00	1	10,117	0.01%
2022/10/06	5.1	118.72	6.1	119.50	120.00	-1	10,280	-0.01%
2022/10/05	10.2	124.00	5.1	121.83	120.50	5.1	10,373	0.05%
2022/10/04	3	123.33	5	124.69	122.50	-2	10,402	-0.02%
2022/10/03	9	120.72	8.1	122.50	122.00	0.9	10,570	0.01%
2022/09/30	6	116.17	6.2	119.81	121.00	-0.2	10,800	0.00%
2022/09/29	12.1	121.17	11.1	121.75	120.00	0.9	11,111	0.01%
2022/09/28	4	124.25	5	125.89	121.50	-1	11,444	-0.01%
2022/09/27	7	126.57	4	126.88	129.50	3	11,691	0.03%
2022/09/26	23.1	128.00	26	126.23	125.50	-2.9	11,933	-0.02%
2022/09/23	7.3	132.81	12	133.00	131.50	-4.7	12,194	-0.04%
2022/09/22	7	136.21	9	134.61	137.00	-2	12,357	-0.02%
2022/09/21	19.1	136.29	18	136.61	136.00	1.1	12,683	0.01%
2022/09/20	5.1	139.09	3	137.50	139.50	2.1	12,963	0.02%
2022/09/19	6.1	137.17	5	137.40	138.50	1.1	13,414	0.01%
2022/09/16	13.4	138.75	18	139.00	139.00	-4.6	13,909	-0.03%
2022/09/15	8.1	146.19	8.2	145.25	143.50	-0.1	14,291	0.00%
2022/09/14	9.3	146.74	6	145.00	147.50	3.3	14,827	0.02%
2022/09/13	11.2	149.40	4	148.75	147.00	7.2	15,438	0.05%
2022/09/12	11	149.95	8	148.75	148.50	3	15,804	0.02%
2022/09/08	15.1	146.40	13	145.50	145.50	2.1	16,185	0.01%
2022/09/07	19.1	145.47	19	145.18	146.00	0.1	16,577	0.00%
2022/09/06	21.1	150.02	20	151.70	147.00	1.1	16,835	0.01%
2022/09/05	9	154.11	9	152.67	151.00	0	17,215	0.00%
2022/09/02	2	157.50	5.1	155.42	158.50	-3.1	17,592	-0.02%
2022/09/01	9.1	154.99	3.2	157.17	154.00	5.9	18,264	0.03%
2022/08/31	21.2	158.34	28	157.41	159.00	-6.8	18,776	-0.04%
2022/08/30	22.1	159.16	22.3	158.30	158.00	-0.2	19,327	0.00%
2022/08/29	13.1	156.32	22.1	154.65	158.00	-9	19,447	-0.05%
2022/08/26	26.4	159.43	24	157.90	156.50	2.4	19,644	0.01%
2022/08/25	21	157.29	14	157.75	156.00	7	19,934	0.04%
2022/08/24	21.1	155.86	20.1	154.81	155.50	1	20,559	0.00%
2022/08/23	65.2	157.06	63.5	157.04	156.50	1.7	20,692	0.01%
2022/08/22	80	161.92	58.1	162.44	156.00	21.9	21,150	0.10%
2022/08/19	127.3	175.50	134.5	177.04	169.50	-7.2	21,321	-0.03%	大買/大賣/
2022/08/18	69.3	163.43	90.6	163.57	166.50	-21.3	21,158	-0.10%
2022/08/17	17	156.50	6.1	157.00	156.00	11	20,986	0.05%
2022/08/16	41.2	158.89	44	158.43	157.50	-2.8	20,913	-0.01%
2022/08/15	19	153.87	21	154.67	155.00	-2	20,700	-0.01%
2022/08/12	27.2	155.16	20	155.68	153.50	7.2	20,653	0.03%
2022/08/11	50.1	156.23	43.4	156.58	157.00	6.7	20,567	0.03%
2022/08/10	4	149.88	6	150.92	151.00	-2	20,427	-0.01%
2022/08/09	19.1	151.23	22	150.95	152.00	-2.9	20,433	-0.01%
2022/08/08	23.5	153.01	23	154.35	153.50	0.5	20,395	0.00%
2022/08/05	43	156.56	37	156.42	153.50	6	20,376	0.03%
2022/08/04	26	150.56	25.1	151.54	153.00	0.9	20,254	0.00%
2022/08/03	19	150.08	15	151.00	151.50	4	20,271	0.02%
2022/08/02	30	150.85	29	151.84	153.00	1	20,262	0.00%
2022/08/01	27	153.89	17	153.56	152.50	10	20,187	0.05%
2022/07/29	33	158.03	42	158.27	157.00	-9	20,124	-0.04%
2022/07/28	88	156.57	84.3	156.06	155.50	3.7	20,179	0.02%
2022/07/27	63	160.05	55.8	160.02	157.50	7.2	19,639	0.04%
2022/07/26	20.1	158.57	22.2	158.42	160.00	-2.1	19,417	-0.01%
2022/07/25	28.2	157.68	29	158.57	160.50	-0.8	19,550	0.00%
2022/07/22	30.5	157.34	35.3	157.59	157.00	-4.8	19,473	-0.02%
2022/07/21	23	157.30	25.1	158.02	158.50	-2.1	19,390	-0.01%
2022/07/20	89.1	157.22	101.2	157.03	155.50	-12.1	19,200	-0.06%	大賣/
2022/07/19	36.1	149.06	35	149.23	149.50	1.1	18,785	0.01%
2022/07/18	116.4	149.32	113	148.92	148.50	3.4	18,643	0.02%	大買/大賣/
2022/07/15	45	140.54	46.2	140.99	145.50	-1.3	18,082	-0.01%
2022/07/14	39.1	130.46	37.1	131.01	132.50	2	17,735	0.01%
2022/07/13	21.1	132.27	27.2	129.99	128.50	-6.1	17,598	-0.03%
2022/07/12	17.4	130.25	10.2	130.57	127.50	7.2	17,525	0.04%
2022/07/11	19.1	138.56	19	138.03	133.00	0.1	17,610	0.00%
2022/07/08	57.3	136.67	52	136.33	134.50	5.3	17,815	0.03%
2022/07/07	61	133.59	59.2	133.44	135.00	1.8	17,719	0.01%
2022/07/06	42.3	136.29	41.4	134.45	132.50	0.9	17,431	0.01%
2022/07/05	48	143.95	43	144.34	142.50	5	17,132	0.03%
2022/07/04	53.4	139.52	59	139.06	141.50	-5.6	16,904	-0.03%
2022/07/01	72.1	142.91	65.1	142.68	137.00	7	16,782	0.04%
2022/06/30	70.6	146.81	69	146.16	146.00	1.6	16,742	0.01%
2022/06/29	102.1	152.71	98	152.76	153.50	4.1	16,684	0.02%	大買/
2022/06/28	75.1	157.08	72	157.90	157.00	3.1	16,432	0.02%
2022/06/27	90	156.88	94.1	158.03	160.00	-4.1	16,334	-0.02%
2022/06/24	97.1	154.07	88	152.93	152.00	9.1	15,975	0.06%
2022/06/23	86	157.10	89.2	157.97	158.50	-3.2	15,563	-0.02%
2022/06/22	122.6	163.60	109.2	164.76	156.50	13.5	15,405	0.09%	大買/大賣/
2022/06/21	110.2	167.74	123.2	167.66	173.50	-13	15,188	-0.09%	大買/大賣/
2022/06/20	85.1	160.69	82.5	161.07	158.00	2.5	15,214	0.02%
2022/06/17	113.2	158.96	126.1	157.88	161.50	-12.9	14,910	-0.09%	大買/大賣/
2022/06/16	80.4	164.15	81	162.91	155.00	-0.6	14,614	0.00%
2022/06/15	71	162.48	58.3	162.21	159.00	12.7	14,474	0.09%
2022/06/14	90.2	164.53	94.8	164.32	167.50	-4.6	14,691	-0.03%
2022/06/13	141.1	166.95	151.5	166.06	165.50	-10.5	14,454	-0.07%	大買/大賣/
2022/06/10	224.3	167.29	239.1	166.59	168.50	-14.8	14,155	-0.10%	大買/大賣/
2022/06/09	118.2	159.67	139.1	158.33	164.50	-20.8	13,668	-0.15%	大買/大賣/
2022/06/08	165.1	154.65	151	154.59	156.50	14.1	13,328	0.11%	大買/大賣/
2022/06/07	111	146.96	109	146.78	147.00	2	12,870	0.02%	大買/大賣/
2022/06/06	87	148.64	78.1	149.17	147.00	8.9	12,717	0.07%
2022/06/02	135.4	156.77	125	158.47	152.00	10.4	12,513	0.08%	大買/大賣/
2022/06/01	228.3	163.94	216.3	164.15	165.00	12	12,187	0.10%	大買/大賣/
2022/05/31	76.2	156.99	88.1	157.14	156.50	-11.9	11,556	-0.10%
2022/05/30	194.4	155.11	184	156.13	156.50	10.4	11,610	0.09%	大買/大賣/
2022/05/27	129	146.47	148.2	146.50	152.50	-19.2	11,510	-0.17%	大買/大賣/
2022/05/26	160	141.33	155	140.70	139.00	5	11,016	0.05%	大買/大賣/
2022/05/25	53	135.75	63.3	134.39	136.50	-10.3	10,389	-0.10%
2022/05/24	3	128.00	4	129.38	127.50	-1	10,226	-0.01%
2022/05/23	3	129.33	4	129.25	130.00	-1	10,234	-0.01%
2022/05/20	6	127.92	5	127.80	128.00	1	10,258	0.01%
2022/05/19	5	126.80	6	127.67	130.00	-1	10,290	-0.01%
2022/05/18	4.1	130.73	4	129.25	129.00	0.1	10,509	0.00%
2022/05/17	3	129.83	3	130.33	131.50	0	11,050	0.00%
2022/05/16	12.1	131.12	13	131.12	129.50	-1	11,139	-0.01%
2022/05/13	18.1	129.62	23.3	131.06	130.50	-5.2	11,084	-0.05%
2022/05/12	9.2	128.41	11	129.45	126.00	-1.8	11,033	-0.02%
2022/05/11	19	130.00	24.2	130.58	130.50	-5.2	10,955	-0.05%
2022/05/10	12	126.74	9.1	124.64	128.50	2.9	10,868	0.03%
2022/05/09	11	123.55	10	122.95	122.50	1	10,857	0.01%
2022/05/06	7.2	125.16	6	125.17	127.00	1.2	10,826	0.01%
2022/05/05	44	135.03	41.1	135.19	129.00	2.9	10,808	0.03%
2022/05/04	9	130.56	7	130.36	129.50	2	10,562	0.02%
2022/05/03	26	130.69	25.2	130.31	130.50	0.8	10,533	0.01%
2022/04/29	19	130.92	25.1	130.87	129.50	-6.1	10,430	-0.06%
2022/04/28	5	124.80	8	125.00	122.00	-3	10,221	-0.03%
2022/04/27	14	121.71	12	117.26	123.00	2	10,181	0.02%
2022/04/26	3	119.67	0.2	121.25	123.00	2.8	10,165	0.03%
2022/04/25	7	120.36	8	120.69	121.00	-1	10,151	-0.01%
2022/04/22	4	124.00	9	124.39	126.50	-5	10,189	-0.05%
2022/04/21	4	127.38	7	127.36	127.00	-3	10,365	-0.03%
2022/04/20	12	127.25	8	127.06	126.00	4	10,455	0.04%
2022/04/19	4	130.25	5	129.40	127.00	-1	10,748	-0.01%
2022/04/18	12	129.54	11	130.09	128.00	1	10,787	0.01%
2022/04/15	25	131.68	10.5	130.43	129.00	14.5	10,867	0.13%
2022/04/14	67.5	134.63	77	134.79	136.50	-9.5	10,851	-0.09%
2022/04/13	40	130.95	44.2	130.19	131.50	-4.2	10,840	-0.04%
2022/04/12	9	125.00	7.1	124.73	124.00	2	10,949	0.02%
2022/04/11	12	129.13	9.2	128.20	126.00	2.8	11,079	0.03%
2022/04/08	11.1	131.36	17	131.32	130.50	-5.9	11,335	-0.05%
2022/04/07	26.3	132.48	17.2	130.16	128.50	9.1	12,489	0.07%
2022/04/06	40	133.86	35.2	133.98	133.00	4.8	13,046	0.04%
2022/04/01	15	130.73	17	129.97	131.00	-2	13,093	-0.02%
2022/03/31	17	130.56	20	128.15	127.00	-3	13,150	-0.02%
2022/03/30	30	130.68	32	130.88	128.50	-2	13,116	-0.02%
2022/03/29	128.1	124.40	130	125.51	126.50	-2	12,990	-0.02%	大買/大賣/
2022/03/28	14.5	122.79	13.6	123.60	125.00	0.9	12,869	0.01%
2022/03/25	45	128.62	31	126.42	126.50	14	12,746	0.11%
2022/03/24	74.6	133.33	65.1	134.67	136.50	9.5	12,427	0.08%
2022/03/23	79.4	132.48	90	133.63	133.00	-10.6	12,120	-0.09%
2022/03/22	8	123.56	17.1	123.24	124.50	-9.1	11,520	-0.08%
2022/03/21	21.2	124.59	10	124.25	122.50	11.2	11,590	0.10%
2022/03/18	44	126.01	35	126.83	126.50	9	11,758	0.08%
2022/03/17	23.8	125.27	45	127.35	129.00	-21.2	11,634	-0.18%
2022/03/16	19	119.34	25	119.70	117.50	-6	11,082	-0.05%
2022/03/15	20.2	118.82	20.2	118.40	118.00	0	10,879	0.00%
2022/03/14	34.2	119.55	24.2	119.49	119.00	10	10,760	0.09%
2022/03/11	29.1	117.96	35.2	118.86	120.50	-6.1	10,544	-0.06%
2022/03/10	10	116.35	21.1	118.22	119.50	-11.1	10,381	-0.11%
2022/03/09	8	108.50	12	109.21	109.00	-4	10,312	-0.04%
2022/03/08	9.1	110.46	8	110.31	108.00	1.1	10,292	0.01%
2022/03/07	7	110.21	5.2	111.92	110.00	1.8	10,217	0.02%
2022/03/04	4.2	115.66	8.3	115.86	114.50	-4	10,165	-0.04%
2022/03/03	80.2	120.68	86.3	119.73	117.50	-6.1	10,131	-0.06%
2022/03/02	99.5	118.85	88	118.53	119.00	11.5	9,904	0.12%
2022/03/01	6	115.58	32.4	115.56	116.50	-26.4	9,357	-0.28%
2022/02/25	18.1	109.44	12	109.08	106.00	6.1	9,276	0.07%
2022/02/24	11.5	109.26	13	109.04	107.50	-1.5	9,192	-0.02%
2022/02/23	3	109.17	2	109.00	110.00	1	9,169	0.01%
2022/02/22	9	108.67	14	107.96	108.50	-5	9,219	-0.05%
2022/02/21	4.1	112.62	5	112.40	112.00	-0.9	9,299	-0.01%
2022/02/18	34	115.16	37.4	115.72	116.50	-3.4	9,358	-0.04%
2022/02/17	125.4	115.47	124	115.37	114.50	1.4	9,193	0.02%	大買/大賣/
2022/02/16	3	103.50	6	106.01	110.50	-3	8,709	-0.03%
2022/02/15	3	101.67	1	103.00	100.50	2	8,620	0.02%
2022/02/11	3	101.50	4	101.88	101.50	-1	8,628	-0.01%
2022/02/10	5	102.70	1	104.00	101.50	4	8,653	0.05%
2022/02/09	3.7	104.53	2	105.50	104.00	1.7	8,699	0.02%
2022/02/08	0	100.00	0	0.00	101.00	0	8,774	0.00%
2022/02/07	3	100.50	0.1	102.00	101.00	2.9	8,836	0.03%
2022/01/26	6	98.33	1.2	97.67	97.50	4.8	8,818	0.05%
2022/01/25	3.3	98.73	3	97.87	97.50	0.3	8,976	0.00%
2022/01/24	0	0.00	1	100.00	100.00	-1	9,049	-0.01%
2022/01/21	0	101.00	8	102.69	100.50	-8	9,032	-0.09%
2022/01/20	6	103.75	2.1	104.52	103.50	4	9,017	0.04%
2022/01/19	1	104.50	4	105.75	104.00	-3	9,011	-0.03%
2022/01/18	1	106.50	1	105.50	105.00	0	9,003	0.00%
2022/01/17	6	105.08	11	105.59	107.00	-5	8,986	-0.06%
2022/01/14	29	107.78	25	108.36	106.00	4	8,905	0.04%
2022/01/13	3.1	109.97	32	108.84	107.00	-28.9	8,728	-0.33%
2022/01/12	53	113.16	45	112.08	113.00	8	8,614	0.09%
2022/01/11	3	107.67	4	108.00	109.50	-1	8,288	-0.01%
2022/01/10	12	110.67	17	110.18	109.50	-5	8,197	-0.06%
2022/01/07	14	110.03	13	108.50	108.50	1	8,062	0.01%
2022/01/06	60.1	113.31	49	113.30	113.00	11.1	7,903	0.14%
2022/01/05	55.2	113.42	24	112.29	111.00	31.2	7,499	0.42%
2022/01/04	28.2	114.46	34	115.34	117.50	-5.9	7,220	-0.08%
2022/01/03	86.1	121.47	72	117.08	115.00	14.1	6,971	0.20%
2021/12/30	388.1	122.51	356	121.70	121.00	32.1	6,606	0.49%	大買/大賣/
2021/12/29	98.1	111.80	87.1	113.54	117.50	11	5,374	0.20%
2021/12/28	28	104.80	35.3	105.45	107.00	-7.3	4,631	-0.16%
2021/12/27	34	99.24	34	98.74	97.60	0	4,301	0.00%
2021/12/24	0	0.00	2	95.25	94.70	-2	4,089	-0.05%
2021/12/23	13	94.36	22	94.33	95.20	-9	4,008	-0.23%
2021/12/21	0	91.10	1	91.60	91.60	-1	3,918	-0.03%
2021/12/20	1.1	89.53	1	90.01	89.10	0	3,924	0.00%
2021/12/17	4	89.85	6.1	89.68	89.00	-2.1	3,952	-0.05%
2021/12/16	11.1	92.26	7	92.14	91.30	4.1	4,028	0.10%
2021/12/15	18	93.97	8	92.58	91.70	10	4,022	0.25%
2021/12/14	21.2	96.94	11	96.86	98.50	10.2	4,015	0.25%
2021/12/13	8	95.43	12.5	96.18	99.10	-4.5	3,715	-0.12%
2021/12/10	2	90.05	0	90.10	90.10	2	3,533	0.06%
2021/12/09	1	89.50	2	89.90	90.20	-1	3,520	-0.03%
2021/12/08	5	89.56	7	90.19	89.50	-2	3,497	-0.06%
2021/12/07	0.3	88.66	3	89.87	87.80	-2.8	3,439	-0.08%
2021/12/06	5.1	90.81	6	90.27	89.50	-0.9	3,410	-0.03%
2021/12/03	3.1	89.92	2	90.60	89.60	1.1	3,342	0.03%
2021/12/02	3	89.43	7.1	89.32	88.70	-4.1	3,262	-0.13%
2021/12/01	0	0.00	1	88.70	88.50	-1	3,258	-0.03%
2021/11/30	0	0.00	1	89.40	88.10	-1	3,278	-0.03%
2021/11/29	1	86.90	1	87.20	86.30	0	3,343	0.00%
2021/11/26	7	88.67	6.1	89.26	87.50	1	3,310	0.03%
2021/11/25	8.2	89.56	9.1	90.05	89.00	-0.9	3,250	-0.03%
2021/11/24	1.1	89.68	7	89.28	91.70	-6	3,232	-0.18%
2021/11/23	2	87.16	2.1	87.40	86.90	0	3,225	0.00%
2021/11/22	9.1	88.86	1	88.10	87.70	8.1	3,343	0.24%
2021/11/19	25	92.15	38	91.10	91.00	-13	3,311	-0.39%
2021/11/18	79.1	91.73	68	89.89	88.80	11.1	3,220	0.34%
2021/11/17	15.3	89.85	10	90.14	90.50	5.3	3,066	0.17%
2021/11/16	5	87.66	9.3	87.55	89.60	-4.3	2,926	-0.15%
2021/11/15	15	87.16	14.2	87.25	88.00	0.8	2,818	0.03%
2021/11/12	1	85.10	0.1	84.00	83.20	0.9	2,711	0.03%
2021/11/11	2	82.95	2	83.40	83.30	0	2,670	0.00%
2021/11/10	4	83.13	2	84.00	83.50	2	2,646	0.08%
2021/11/09	6	84.14	9	84.53	85.00	-3	2,599	-0.11%
2021/11/08	13	85.68	15	85.05	84.10	-2	2,556	-0.08%
2021/11/05	34.6	84.95	24.1	85.77	86.20	10.5	2,471	0.42%
2021/11/04	4	83.40	18	83.56	82.50	-14	2,307	-0.61%
2021/11/03	1	79.00	0	79.50	79.60	1	2,218	0.04%
2021/11/02	45	83.10	42	80.96	79.00	3	2,168	0.14%
2021/11/01	21	78.84	13	78.80	79.20	8	1,991	0.40%
2021/10/29	13	75.04	14	75.37	75.60	-1	1,882	-0.05%
2021/10/28	0	0.00	2	74.55	75.10	-2	1,848	-0.11%
2021/10/27	5	74.00	7	73.63	73.00	-2	1,809	-0.11%
2021/10/26	6	73.30	4	73.55	74.00	2	1,772	0.11%
2021/10/25	3	73.23	2	72.80	72.20	1	1,720	0.06%
2021/10/22	0	72.30	2	72.60	72.60	-2	1,715	-0.11%
2021/10/21	6	72.90	11	72.18	71.90	-5	1,699	-0.29%
2021/10/20	2	71.00	4	71.00	71.10	-2	1,659	-0.12%
2021/10/19	0	0.00	4	70.43	71.00	-4	1,658	-0.24%
2021/10/18	4.1	70.62	3	70.33	70.10	1.1	1,664	0.06%
2021/10/15	1	69.10	1	68.70	69.50	0	1,650	0.00%
2021/10/14	1	66.70	1	67.20	67.20	0	1,630	0.00%
2021/10/13	0	0.00	4	66.60	66.50	-4	1,623	-0.25%
2021/10/07	1	67.70	1	68.80	68.60	0	1,632	0.00%
2021/10/06	2	67.55	0	0.00	67.20	2	1,657	0.12%
2021/10/05	0	66.20	1	69.10	69.10	-1	1,661	-0.06%
2021/10/04	1.1	68.46	20	67.20	67.20	-19	1,644	-1.15%
2021/10/01	3	69.73	0	0.00	69.40	3	1,626	0.18%
2021/09/30	0	0.00	3	71.00	72.10	-3	1,597	-0.19%
2021/09/29	28	72.33	8	72.76	71.10	20	1,586	1.26%
2021/09/28	1	72.19	2	71.55	72.80	-1	1,546	-0.06%
2021/09/27	7	72.21	6	71.83	71.40	1	1,519	0.07%
2021/09/24	2	72.55	0	0.00	72.80	2	1,489	0.13%
2021/09/23	3	73.47	16	72.74	72.90	-13	1,435	-0.91%
2021/09/22	10	70.59	8	70.95	70.10	2	1,308	0.15%
2021/09/17	18	69.91	22	71.23	72.80	-4	1,241	-0.32%
2021/09/16	2	69.40	0	0.00	70.80	2	1,079	0.19%
2021/09/15	2	67.50	0	0.00	67.50	2	1,055	0.19%
2021/09/13	0	0.00	1	69.10	68.70	-1	1,044	-0.10%
2021/09/08	6	68.43	0	0.00	67.60	6	1,034	0.58%
2021/09/07	2	69.00	0	0.00	68.80	2	1,022	0.20%
2021/09/06	10	71.51	6	70.63	70.00	4	1,009	0.40%
2021/09/03	2	72.65	1	73.20	72.30	1	972	0.10%
2021/09/02	16	73.16	18	72.88	73.90	-2	928	-0.22%
2021/08/30	1	71.90	7	71.93	70.90	-6	796	-0.75%
2021/08/27	9	71.13	24	70.33	70.20	-15	736	-2.04%
2021/08/26	12	70.03	5	70.12	70.90	7	650	1.08%
2021/08/20	0	0.00	0	63.40	63.10	0	477	0.00%
2021/08/18	0	0.00	1	64.30	64.40	-1	474	-0.21%
2021/08/16	0	0.00	2	64.80	65.30	-2	470	-0.42%
2021/08/10	0	0.00	1	65.40	65.80	-1	474	-0.21%
2021/08/04	0	0.00	1	69.00	69.30	-1	520	-0.19%
2021/08/02	1	68.20	0	0.00	68.50	1	537	0.19%
2021/07/29	0.1	65.50	0	0.00	65.40	0.1	530	0.01%
2021/07/27	0	69.50	0	0.00	69.40	0	538	0.00%
2021/07/26	1	70.00	0	0.00	69.40	1	542	0.18%
2021/07/23	1.1	70.52	0	0.00	69.90	1.1	552	0.20%
2021/07/14	1	70.50	0	71.20	70.80	1	663	0.15%
2021/07/13	3.1	71.25	1	71.60	71.50	2.1	726	0.29%
2021/07/09	0	67.30	0	0.00	67.10	0	737	0.00%
2021/06/29	1	67.80	0	0.00	68.40	1	949	0.11%
2021/06/24	0	0.00	1	68.00	67.80	-1	970	-0.10%
2021/06/18	0	0.00	1	67.10	67.10	-1	977	-0.10%
2021/06/17	0	0.00	4	66.00	66.40	-4	980	-0.41%
2021/06/01	3	65.33	0	0.00	65.40	3	1,115	0.27%
2021/05/31	0	0.00	1	64.20	64.50	-1	1,173	-0.09%
2021/05/20	1	61.50	0	0.00	61.60	1	1,288	0.08%
2021/05/18	1	60.00	0	0.00	62.40	1	1,293	0.08%
2021/05/17	2	59.40	0.3	59.00	58.50	1.7	1,291	0.13%
2021/05/13	1	61.00	0	0.00	61.90	1	1,277	0.08%
2021/05/12	0.1	62.00	1	64.50	61.90	-0.9	1,266	-0.07%
2021/05/11	1	65.70	2	67.10	65.50	-1	1,246	-0.08%
2021/05/10	1	68.30	0	0.00	68.20	1	1,234	0.08%
2021/05/07	0	68.10	0	0.00	68.80	0	1,244	0.00%
2021/05/06	2	68.85	0	0.00	68.10	2	1,244	0.16%
2021/05/04	3	70.17	2	70.70	69.40	1	1,245	0.08%
2021/05/03	1	70.80	0	0.00	70.80	1	1,231	0.08%
2021/04/29	2	73.05	0	0.00	72.50	2	1,224	0.16%
2021/04/28	0	0.00	0	74.10	74.40	0	1,217	0.00%
2021/04/27	0	0.00	8	74.61	74.10	-8	1,232	-0.65%
2021/04/23	1	75.50	2	75.40	75.20	-1	1,258	-0.08%
2021/04/22	4	75.38	2	76.20	74.90	2	1,289	0.16%
2021/04/21	0	0.00	2	77.95	78.30	-2	1,282	-0.16%
2021/04/20	4.2	79.74	10	79.25	77.40	-5.8	1,378	-0.42%
2021/04/19	14	76.99	14.1	77.41	78.50	-0.1	1,378	-0.01%
2021/04/14	1	70.90	0	0.00	71.50	1	1,326	0.08%
2021/04/13	0	0.00	5	73.50	72.60	-5	1,332	-0.38%
2021/04/12	3	74.60	3	74.30	74.00	0	1,322	0.00%
2021/04/09	8	74.14	0	0.00	73.00	8	1,302	0.61%
2021/04/08	10	74.65	2.2	73.68	74.80	7.9	1,279	0.61%
2021/04/07	4	71.20	3	72.43	71.50	1	1,240	0.08%
2021/04/06	2	71.65	0	0.00	71.70	2	1,219	0.16%
2021/04/01	1	72.20	2.5	72.10	72.10	-1.5	1,212	-0.12%
2021/03/31	2	71.30	0	0.00	71.60	2	1,212	0.16%
2021/03/30	0	0.00	0	70.20	70.70	0	1,226	0.00%
2021/03/29	0	0.00	0.3	70.00	70.30	-0.3	1,264	-0.02%
2021/03/25	0.3	69.80	0	0.00	69.50	0.3	1,426	0.02%
2021/03/24	1	69.90	0	0.00	70.00	1	1,499	0.07%
2021/03/22	1	68.80	1	69.00	69.00	0	1,565	0.00%
2021/03/19	0	0.00	2	69.50	69.20	-2	1,563	-0.13%
2021/03/18	2.3	69.69	2	70.60	69.90	0.3	1,601	0.02%
2021/03/17	7.5	69.86	0.3	70.30	69.60	7.2	1,634	0.44%
2021/03/16	0	0.00	2	70.20	70.30	-2	1,650	-0.12%
2021/03/12	2	69.95	0	0.00	69.80	2	1,733	0.12%
2021/03/10	1	71.00	0	0.00	70.70	1	1,761	0.06%
2021/03/09	2	70.30	3	71.07	71.30	-1	1,815	-0.06%
2021/03/08	19	72.12	5	72.20	71.90	14	1,799	0.78%
2021/03/05	6	71.27	6	71.28	71.80	0	1,775	0.00%
2021/03/04	3	71.33	2	71.50	71.40	1	1,759	0.06%
2021/03/03	0	0.00	4	69.90	69.80	-4	1,697	-0.24%
2021/03/02	1	68.30	0	0.00	67.90	1	1,651	0.06%
2021/02/26	2	69.15	0	0.00	69.00	2	1,643	0.12%
2021/02/24	1	69.30	1	69.10	68.80	0	1,620	0.00%
2021/02/23	1	68.70	0	0.00	69.10	1	1,598	0.06%
2021/02/18	1	66.60	0	0.00	67.00	1	1,572	0.06%
2021/01/28	0	0.00	2	66.40	66.20	-2	1,537	-0.13%
2021/01/27	2	67.20	0	0.00	67.30	2	1,533	0.13%
2021/01/26	0	0.00	1	66.80	66.90	-1	1,524	-0.07%
2021/01/25	0	66.50	0	0.00	66.50	0	1,518	0.00%
2021/01/22	1	66.30	0	0.00	66.90	1	1,511	0.07%
2021/01/19	1	69.10	0	0.00	68.40	1	1,473	0.07%
2021/01/14	0	0.00	1	71.00	72.40	-1	1,403	-0.07%
2021/01/13	13	72.62	16	72.06	71.60	-3	1,372	-0.22%
2021/01/12	2	69.85	2	69.60	68.60	0	1,256	0.00%
2021/01/11	1	69.00	1.6	68.89	69.70	-0.6	1,198	-0.05%
2021/01/08	0	0.00	15	65.87	66.50	-15	1,127	-1.33%
2021/01/07	2	65.75	0	0.00	65.40	2	1,110	0.18%
2021/01/06	1	65.50	1	67.20	65.40	0	1,099	0.00%
2021/01/05	2	66.00	0	0.00	66.50	2	1,074	0.19%
2021/01/04	2	66.35	1	66.60	66.70	1	1,062	0.09%
2020/12/30	1	66.20	0	0.00	66.20	1	1,038	0.10%
2020/12/28	0.3	65.78	1	65.40	65.20	-0.7	1,019	-0.07%
2020/12/25	1	66.10	3	66.90	66.00	-2	1,000	-0.20%
2020/12/24	1	66.40	0	0.00	66.00	1	973	0.10%
2020/12/23	1	66.60	0	0.00	66.40	1	938	0.11%
2020/12/22	10.6	67.51	5	67.38	65.90	5.6	895	0.63%
2020/12/21	24	67.44	11	66.59	66.50	13	793	1.64%
2020/12/18	13	66.81	15	66.46	66.80	-2	737	-0.27%
2020/12/17	5	66.24	5	66.26	64.90	0	660	0.00%
2020/12/16	1	65.90	1.1	65.33	66.10	-0.1	635	-0.01%
2020/12/15	1	64.70	5	63.90	63.90	-4	588	-0.68%
2020/12/14	2	65.30	0	0.00	65.10	2	581	0.34%
2020/12/11	3	63.87	2	64.80	64.00	1	538	0.19%
2020/12/10	2	64.00	0	0.00	63.30	2	495	0.40%
2020/12/09	1	64.10	0	0.00	65.00	1	473	0.21%
2020/12/08	0	0.00	2	65.35	65.00	-2	451	-0.44%
2020/12/07	2	63.85	2	65.30	64.70	0	382	0.00%
2020/12/03	6	63.87	0	0.00	63.60	6	328	1.82%
2020/12/02	0.1	61.80	0	0.00	62.10	0.1	266	0.02%
2020/11/11	1	59.80	0	0.00	59.80	1	255	0.39%
2020/11/10	0	0.00	1	59.60	59.10	-1	255	-0.39%
2020/11/06	0	0.00	3	58.20	58.20	-3	256	-1.17%
2020/11/03	0	0.00	1	58.20	58.40	-1	267	-0.37%
2020/10/30	1	58.80	0	0.00	58.50	1	280	0.36%
2020/10/23	1	60.10	0	0.00	60.00	1	295	0.34%
2020/10/21	0	0.00	1	59.80	59.90	-1	341	-0.29%
2020/10/14	0	0.00	1	60.20	60.50	-1	400	-0.25%
2020/10/07	1	60.90	0	0.00	60.80	1	505	0.20%
2020/09/16	0	0.00	8	62.90	62.70	-8	837	-0.96%
2020/09/09	0	0.00	1	62.90	62.80	-1	842	-0.12%
2020/09/01	0	0.00	1	63.70	63.70	-1	854	-0.12%
2020/08/31	0	0.00	2	63.50	64.00	-2	860	-0.23%
2020/08/28	0	0.00	2	63.00	62.70	-2	858	-0.23%
2020/08/26	0	0.00	1	62.70	62.80	-1	865	-0.12%
2020/08/25	0	0.00	1	62.60	62.80	-1	868	-0.12%
2020/08/20	12	60.55	0	0.00	60.80	12	867	1.38%
2020/08/14	1	63.60	0	0.00	63.60	1	852	0.12%
2020/08/12	1	63.50	0	0.00	63.60	1	852	0.12%
2020/07/27	1	66.80	0	0.00	66.00	1	829	0.12%
2020/07/24	1	65.90	0	0.00	65.30	1	810	0.12%
2020/07/16	0	0.00	1	65.50	65.50	-1	743	-0.13%
2020/07/14	2	68.60	2	68.00	67.80	0	719	0.00%
2020/07/13	1	69.60	1	69.30	70.30	0	680	0.00%
2020/07/10	2	66.85	5	66.14	65.80	-3	590	-0.51%
2020/07/08	1	63.20	0	0.00	63.30	1	511	0.20%
2020/07/07	1	63.10	1	63.50	63.10	0	514	0.00%
2020/07/06	1	64.10	0	0.00	64.00	1	516	0.19%
2020/07/03	1	66.20	3.4	63.81	66.20	-2.4	478	-0.50%
2020/06/24	1	61.60	0	0.00	61.80	1	421	0.24%
2020/06/19	3	59.70	0	0.00	59.70	3	431	0.70%
2020/06/08	1	61.50	0	0.00	61.80	1	482	0.21%
2020/05/26	0	0.00	10	61.40	61.00	-10	508	-1.97%
2020/05/08	0	0.00	1	59.50	59.70	-1	485	-0.21%
2020/05/04	1	57.70	0	0.00	58.70	1	476	0.21%
2020/04/21	1	55.90	0	0.00	55.70	1	480	0.21%
2020/04/17	1	58.00	0	0.00	57.40	1	474	0.21%
2020/03/27	2	51.90	2	51.55	51.30	0	467	0.00%
2020/03/25	0	0.00	1	51.80	51.70	-1	464	-0.22%
2020/03/19	3	49.05	0	0.00	47.00	3	511	0.59%
2020/03/18	1	51.40	0	0.00	51.00	1	518	0.19%
2020/03/17	0	0.00	3	51.00	51.00	-3	560	-0.54%
2020/03/12	2	55.80	0	0.00	54.90	2	541	0.37%
2020/03/10	2	57.25	1	59.00	58.20	1	546	0.18%
2020/03/09	1	59.50	1	59.30	59.00	0	533	0.00%
2020/03/05	2	61.60	0	0.00	61.40	2	545	0.37%
2020/03/04	1	61.00	0	0.00	61.20	1	544	0.18%
2020/02/27	2	62.20	0	0.00	62.00	2	548	0.36%
2020/02/18	0	0.00	1	63.20	63.10	-1	557	-0.18%
2020/02/10	1	63.40	0	0.00	63.40	1	607	0.16%
2020/02/03	0	0.00	1	62.30	62.40	-1	688	-0.15%
2020/01/30	0	0.00	1	62.80	63.40	-1	710	-0.14%
2020/01/20	0	0.00	1	65.70	65.50	-1	704	-0.14%
2020/01/17	2	66.00	1	66.10	66.00	1	716	0.14%
2020/01/08	0	0.00	1	65.60	65.50	-1	938	-0.11%
2020/01/07	0	0.00	2	66.70	66.80	-2	938	-0.21%
2020/01/06	0	0.00	5	66.70	66.90	-5	955	-0.52%
2020/01/03	1	67.60	6	67.37	67.40	-5	956	-0.52%
2019/12/31	0	0.00	2	68.60	68.90	-2	960	-0.21%
2019/12/30	1	68.70	0	0.00	68.60	1	964	0.10%
2019/12/27	1	68.90	0	0.00	68.80	1	963	0.10%
2019/12/20	4	70.00	2	69.90	69.60	2	948	0.21%
2019/12/19	7	71.27	0	0.00	70.80	7	943	0.74%
2019/12/18	1	70.50	1	70.40	70.40	0	909	0.00%
2019/12/16	0	0.00	1	69.60	69.50	-1	908	-0.11%
2019/12/12	1	69.60	1	70.20	70.30	0	888	0.00%
2019/12/05	17	68.71	17	69.61	69.20	0	827	0.00%
2019/12/04	1	68.10	0	0.00	68.30	1	808	0.12%
2019/12/03	3	68.50	0	0.00	68.70	3	809	0.37%
2019/11/27	1	67.60	0	0.00	67.60	1	817	0.12%
2019/11/15	0	0.00	2	67.10	66.60	-2	872	-0.23%
2019/11/14	2	66.50	0.1	66.50	66.40	1.9	887	0.21%
2019/11/12	0	0.00	1	68.40	69.30	-1	870	-0.11%
2019/11/11	1	69.80	1	69.70	68.50	0	857	0.00%
2019/11/07	0	0.00	2	70.40	70.60	-2	837	-0.24%
2019/11/06	2	71.15	0	0.00	70.60	2	826	0.24%
2019/11/04	1	72.30	3.3	72.06	72.00	-2.3	802	-0.29%
2019/11/01	2	70.80	1	71.10	71.10	1	777	0.13%
2019/10/30	2	70.45	0	0.00	69.80	2	727	0.27%
2019/10/29	1.1	70.50	1	72.90	70.40	0.1	723	0.01%
2019/10/25	4.2	71.69	0.1	70.50	70.50	4.1	699	0.59%
2019/10/24	1	71.70	1	72.20	72.20	0	680	0.00%
2019/10/22	1	70.90	0	0.00	73.20	1	649	0.15%
2019/10/21	0	0.00	1	69.80	70.10	-1	597	-0.17%
2019/10/18	2	71.00	0	0.00	70.60	2	584	0.34%
2019/10/17	3	67.30	10	69.29	69.70	-7	509	-1.37%
2019/10/16	1	65.00	0	0.00	65.50	1	450	0.22%
2019/10/15	2	65.05	2	65.60	65.50	0	443	0.00%
2019/10/14	0	0.00	21	64.84	65.50	-21	432	-4.86%
2019/10/08	21	63.40	2	63.30	63.50	19	401	4.73%
2019/10/04	0	0.00	1	62.80	62.50	-1	377	-0.27%
2019/10/01	0	0.00	1	62.00	62.40	-1	368	-0.27%
2019/09/24	6	61.70	6	61.80	61.80	0	368	0.00%
2019/09/19	3	61.47	3	61.43	60.90	0	351	0.00%
2019/08/30	2	56.80	0	0.00	56.60	2	305	0.65%
2019/08/29	2	57.00	0	0.00	56.60	2	287	0.70%
2019/08/23	1	59.40	0	0.00	59.00	1	262	0.38%
2019/08/21	0.4	60.50	1	60.50	60.60	-0.6	238	-0.25%
2019/08/20	0	0.00	2	61.85	61.00	-2	229	-0.87%
2019/08/16	1	59.40	0	0.00	59.10	1	182	0.55%
2019/08/13	1	56.80	0	0.00	56.90	1	177	0.56%
2019/08/06	0	0.00	4	56.60	57.50	-4	184	-2.17%
2019/07/17	1	58.50	0	0.00	58.50	1	241	0.41%
2019/07/11	1	58.70	0	0.00	58.80	1	246	0.41%
2019/06/04	1	59.00	0	0.00	59.00	1	301	0.33%
2019/05/31	0	0.00	1	59.80	59.70	-1	308	-0.32%
2019/05/24	1	58.60	0	0.00	58.60	1	347	0.29%
2019/05/21	0	0.00	2	58.70	58.80	-2	356	-0.56%
2019/05/20	2	58.00	0	0.00	58.20	2	360	0.56%
2019/04/01	3	61.70	0	0.00	61.60	3	332	0.90%
2019/03/22	1	61.80	0	0.00	61.20	1	379	0.26%
2019/03/15	0	0.00	1	61.40	61.40	-1	374	-0.27%
2019/03/14	0	0.00	1	62.30	61.30	-1	372	-0.27%
2019/03/04	0	0.00	1	60.90	60.90	-1	372	-0.27%
2019/02/27	1	60.30	0	0.00	60.90	1	366	0.27%
2019/02/26	2	59.30	0	0.00	59.20	2	353	0.57%
2019/02/25	0	0.00	2	59.40	59.40	-2	353	-0.57%
2019/02/21	1	59.60	0	0.00	59.60	1	352	0.28%
2019/02/19	1	60.10	0	0.00	59.40	1	348	0.29%
2019/02/15	2	58.70	3	59.20	58.80	-1	333	-0.30%
2019/02/13	1	57.20	0	0.00	58.00	1	318	0.31%
2019/01/29	1	57.20	0	0.00	57.10	1	307	0.33%
2019/01/24	0.1	58.00	0	0.00	57.50	0.1	302	0.03%
2018/12/21	1	58.30	0	0.00	58.20	1	376	0.27%
2018/12/19	0	0.00	4	60.83	60.70	-4	367	-1.09%
2018/12/17	0	0.00	4	57.50	58.70	-4	328	-1.22%
2018/12/05	1	55.60	1	56.10	57.10	0	317	0.00%
2018/12/04	4	57.75	0	0.00	56.80	4	319	1.25%
2018/11/30	0	0.00	1	54.60	55.10	-1	308	-0.32%
2018/11/21	1	53.60	0	0.00	53.60	1	279	0.36%
2018/11/09	1	53.80	0	0.00	53.50	1	276	0.36%
2018/11/08	0	0.00	1	54.50	54.40	-1	274	-0.36%
2018/11/06	1	53.90	0	0.00	53.50	1	282	0.35%
2018/11/02	1	53.60	0	0.00	53.50	1	282	0.35%
2018/11/01	0	0.00	2	53.15	53.50	-2	280	-0.71%
2018/10/26	2	50.60	0	0.00	50.40	2	273	0.73%
2018/10/16	0	0.00	4	56.68	57.20	-4	305	-1.31%
2018/10/15	1	58.20	0	0.00	57.00	1	351	0.28%
2018/10/04	1	64.50	1	65.30	64.80	0	361	0.00%
2018/09/25	1	67.00	5	67.00	66.90	-4	422	-0.95%
2018/09/21	0	0.00	1	67.20	66.70	-1	432	-0.23%
2018/09/20	2	66.90	3	66.90	66.40	-1	440	-0.23%
2018/09/19	1	66.70	7	66.79	66.40	-6	449	-1.33%
2018/09/17	8	65.80	8	65.80	65.70	0	469	0.00%
2018/09/14	0	0.00	5	65.00	65.20	-5	470	-1.06%
2018/09/10	5	64.30	0	0.00	64.00	5	479	1.04%
2018/09/07	0	0.00	5	65.72	64.80	-5	482	-1.04%
2018/09/06	0	0.00	5	66.20	66.10	-5	483	-1.03%
2018/09/04	5	65.00	0	0.00	65.20	5	483	1.03%
2018/08/29	1	66.30	0	0.00	66.30	1	502	0.20%
2018/08/28	0	0.00	2	66.00	65.90	-2	502	-0.40%
2018/08/23	0	0.00	7	65.20	65.30	-7	509	-1.37%
2018/08/22	1	64.90	0	0.00	65.00	1	512	0.20%
2018/08/21	5	64.50	4	64.50	64.30	1	513	0.19%
2018/08/17	0	0.00	10	65.20	64.80	-10	521	-1.92%
2018/07/27	1	68.70	0	0.00	69.10	1	554	0.18%
2018/07/24	0	0.00	1	69.80	69.70	-1	576	-0.17%
2018/07/23	1	68.20	0	0.00	69.10	1	574	0.17%
2018/07/20	0	0.00	3	69.30	68.20	-3	557	-0.54%
2018/07/19	1	65.90	0	0.00	65.70	1	517	0.19%
2018/07/17	0	0.00	1	65.30	65.00	-1	535	-0.19%
2018/07/11	3	62.13	0	0.00	61.90	3	562	0.53%
2018/06/27	2	72.30	0	0.00	72.10	2	642	0.31%
2018/06/26	0	0.00	2	72.40	72.10	-2	645	-0.31%
2018/05/03	4	74.65	3	75.30	74.10	1	766	0.13%
2018/04/18	0	0.00	1	82.40	82.40	-1	719	-0.14%
2018/04/13	3	82.87	22	83.10	83.10	-19	675	-2.81%
2018/04/03	4	78.93	3	78.73	78.50	1	615	0.16%
2018/03/20	0	0.00	1	78.70	78.90	-1	749	-0.13%
2018/03/19	10	81.00	0	0.00	80.00	10	752	1.33%
2018/03/15	1	80.90	0	0.00	80.50	1	762	0.13%
2018/02/27	0	0.00	1	81.20	80.60	-1	1,135	-0.09%
2018/02/09	0	0.00	2	76.50	76.90	-2	1,481	-0.14%
2018/02/07	10	78.90	0	0.00	78.80	10	1,490	0.67%
2018/02/05	1	82.50	0	0.00	82.10	1	1,456	0.07%
2018/02/02	0	0.00	1	83.00	83.90	-1	1,448	-0.07%
2018/01/25	0	0.00	4	82.50	82.50	-4	1,445	-0.28%
2018/01/24	10	84.10	0	0.00	83.50	10	1,444	0.69%
2018/01/23	0	0.00	1	83.80	83.80	-1	1,446	-0.07%
2018/01/18	0	0.00	1	82.90	82.90	-1	1,448	-0.07%
2018/01/16	0	0.00	1	84.30	84.20	-1	1,442	-0.07%
2018/01/15	1	83.70	0	0.00	83.70	1	1,438	0.07%
2018/01/05	0	0.00	1	85.00	84.70	-1	1,457	-0.07%
2018/01/04	0	0.00	2	84.90	84.70	-2	1,483	-0.13%
2018/01/02	10	86.50	0	0.00	85.30	10	1,487	0.67%