中砂 (1560)-國泰-台中券商分點個股進出

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
513人加入追蹤

立即追蹤
本地時間:14:30

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

中砂 (1560)籌碼相關－國泰-台中券商分點個股進出

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-台中券商分點個股進出
國泰-台中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	20.1	256.92	25.1	256.15	256.00	-5	4,966	-0.10%
2024/04/25	31.1	254.01	36.7	256.98	257.50	-5.6	5,018	-0.11%
2024/04/24	8.1	237.01	11	240.81	243.00	-2.9	4,996	-0.06%
2024/04/23	5.3	224.19	6	222.00	221.00	-0.7	5,037	-0.01%
2024/04/22	0.3	227.05	5	227.50	221.00	-4.7	5,047	-0.09%
2024/04/19	19	234.99	3.1	241.24	233.00	15.9	5,114	0.31%
2024/04/18	14.1	258.46	5	258.40	258.00	9.1	5,102	0.18%
2024/04/17	10.2	258.43	12.1	259.83	259.50	-1.9	5,100	-0.04%
2024/04/16	6.1	249.56	4.1	250.09	250.00	2	5,076	0.04%
2024/04/15	4.1	253.53	5	253.82	254.00	-1	5,077	-0.02%
2024/04/12	4.6	259.79	3	257.67	256.00	1.6	5,065	0.03%
2024/04/11	15.8	254.28	2.1	254.04	254.50	13.8	5,053	0.27%
2024/04/10	3.4	258.91	2	258.75	257.50	1.4	5,029	0.03%
2024/04/09	7.2	262.00	4	259.75	258.50	3.2	5,032	0.06%
2024/04/08	10.1	263.51	8	264.31	264.00	2	5,014	0.04%
2024/04/03	26	267.52	16.7	266.74	266.50	9.3	5,056	0.18%
2024/04/02	52.3	280.57	45.6	280.87	272.50	6.7	5,024	0.13%
2024/04/01	21.7	269.84	24.5	269.47	270.50	-2.8	4,956	-0.06%
2024/03/29	17.7	264.19	26.2	264.81	261.50	-8.5	5,046	-0.17%
2024/03/28	12.6	262.31	14.1	261.71	259.00	-1.5	5,089	-0.03%
2024/03/27	15.6	260.67	25.9	260.79	264.00	-10.4	5,048	-0.21%
2024/03/26	13	255.88	26.3	258.42	253.50	-13.3	4,948	-0.27%
2024/03/25	10.2	254.15	9.5	253.37	254.00	0.7	4,886	0.01%
2024/03/22	3.1	244.48	0	0.00	245.00	3.1	4,845	0.06%
2024/03/21	4.1	245.82	7	245.93	245.00	-2.9	4,840	-0.06%
2024/03/20	7.1	252.23	6	251.91	247.50	1.1	4,850	0.02%
2024/03/19	11	253.86	3	252.50	251.00	8	4,851	0.17%
2024/03/18	17.3	254.58	25.2	254.34	256.00	-7.9	4,863	-0.16%
2024/03/15	5.1	243.72	9	243.89	243.50	-3.9	4,827	-0.08%
2024/03/14	8.5	241.22	7.1	241.24	240.50	1.5	4,834	0.03%
2024/03/13	55.3	252.99	44.5	244.80	243.50	10.8	4,873	0.22%
2024/03/12	23.1	251.08	24	252.04	251.50	-0.9	4,863	-0.02%
2024/03/11	2.2	241.13	5	242.20	241.00	-2.8	4,828	-0.06%
2024/03/08	17.3	248.09	20	248.03	241.00	-2.7	4,848	-0.05%
2024/03/07	15.5	250.01	8.1	252.02	246.00	7.4	4,845	0.15%
2024/03/06	4.6	253.64	3.2	249.75	254.50	1.3	4,830	0.03%
2024/03/05	9.4	252.99	4	252.13	251.50	5.4	4,809	0.11%
2024/03/04	21.6	259.89	16.7	256.03	255.00	4.9	4,796	0.10%
2024/03/01	16.6	256.80	9.1	255.85	256.00	7.5	4,745	0.16%
2024/02/29	17.4	256.25	11.1	257.36	258.00	6.3	4,710	0.13%
2024/02/27	24.3	269.46	19	267.76	268.00	5.3	4,625	0.11%
2024/02/26	30.7	270.91	45.1	270.88	273.00	-14.3	4,609	-0.31%
2024/02/23	84.8	287.34	66.1	287.13	276.50	18.8	4,613	0.41%
2024/02/22	43.3	263.70	48.2	265.10	275.50	-4.9	4,399	-0.11%
2024/02/21	73.2	254.20	71.7	251.03	250.50	1.5	4,269	0.03%
2024/02/20	11.6	239.21	8	238.94	238.00	3.5	4,145	0.09%
2024/02/19	3.2	234.75	13	233.16	233.00	-9.8	4,100	-0.24%
2024/02/16	12.1	239.61	19	238.08	238.00	-6.9	4,154	-0.17%
2024/02/15	16.5	233.34	23.1	232.65	238.00	-6.6	4,174	-0.16%
2024/02/05	7	219.78	10.1	220.75	220.50	-3	4,227	-0.07%
2024/02/02	19.1	219.79	14	220.86	217.50	5	4,217	0.12%
2024/02/01	24	218.19	20	218.08	217.50	4	4,271	0.09%
2024/01/31	85.1	221.01	80.3	221.39	219.50	4.8	4,353	0.11%
2024/01/30	27.1	200.12	39	203.35	209.50	-12	4,300	-0.28%
2024/01/29	15	193.84	26.1	195.35	195.50	-11.1	4,204	-0.26%
2024/01/26	6	188.42	5	189.00	189.00	1	4,304	0.02%
2024/01/25	7	188.71	5	188.20	187.00	2	4,389	0.05%
2024/01/24	18	191.20	13.2	189.94	189.00	4.8	4,403	0.11%
2024/01/23	13	196.81	16.1	197.12	195.50	-3.1	4,411	-0.07%
2024/01/22	4.1	196.33	19	195.61	196.50	-14.9	4,398	-0.34%
2024/01/19	26.1	192.83	26	193.19	194.50	0.1	4,359	0.00%
2024/01/18	26.2	197.21	26	196.60	194.00	0.2	4,295	0.00%
2024/01/17	20.1	197.23	21.1	198.12	196.00	-1	4,222	-0.02%
2024/01/16	17.1	195.00	12.1	195.25	193.50	5.1	4,168	0.12%
2024/01/15	25	198.34	32.1	198.69	197.00	-7.1	4,189	-0.17%
2024/01/12	19	194.08	36.4	192.71	190.50	-17.4	4,163	-0.42%
2024/01/11	9	188.17	8	188.56	189.00	1	4,132	0.02%
2024/01/10	11.1	188.55	7.6	187.95	185.50	3.5	4,162	0.08%
2024/01/09	18.4	185.85	7.5	185.87	187.00	10.9	4,175	0.26%
2024/01/08	2	181.26	1	183.50	180.50	1	4,161	0.02%
2024/01/05	5	183.60	3	183.00	182.50	2	4,214	0.05%
2024/01/04	0	185.90	10	184.50	184.00	-10	4,403	-0.23%
2024/01/03	5	187.50	4	187.25	188.00	1	4,435	0.02%
2024/01/02	5	190.30	2	190.00	190.00	3	4,467	0.07%
2023/12/29	15	192.33	4.2	190.01	192.00	10.8	4,481	0.24%
2023/12/28	5.3	189.32	7.1	190.21	189.00	-1.8	4,494	-0.04%
2023/12/27	31.5	191.68	30.1	192.72	190.50	1.4	4,522	0.03%
2023/12/26	41.1	189.81	32	189.78	189.00	9.1	4,613	0.20%
2023/12/25	13.1	182.66	20	182.97	185.00	-7	4,795	-0.15%
2023/12/22	3.3	172.37	3	173.17	174.00	0.3	4,967	0.01%
2023/12/21	2.3	168.07	1.1	169.45	168.00	1.2	4,957	0.02%
2023/12/20	3.3	170.40	8	168.88	170.00	-4.7	4,991	-0.09%
2023/12/19	0.1	171.17	1	171.50	171.00	-0.9	5,028	-0.02%
2023/12/18	5.3	173.39	0.2	173.17	172.50	5.1	5,048	0.10%
2023/12/15	4.3	176.39	6	175.67	174.50	-1.7	5,045	-0.03%
2023/12/14	4.2	180.95	3	181.17	180.00	1.2	5,031	0.02%
2023/12/13	3.1	178.36	4	181.88	178.50	-0.9	5,055	-0.02%
2023/12/12	2.1	180.44	1.1	178.58	178.00	1.1	5,051	0.02%
2023/12/11	12.1	177.58	0.2	177.75	175.50	11.9	5,161	0.23%
2023/12/08	14.2	180.11	16.1	181.18	179.00	-1.9	5,246	-0.04%
2023/12/07	10.6	176.84	7.1	175.13	174.00	3.5	5,251	0.07%
2023/12/06	7.2	180.41	4	178.25	180.50	3.2	5,213	0.06%
2023/12/05	7.2	181.39	17	182.03	182.00	-9.8	5,182	-0.19%
2023/12/04	9.5	189.24	4	189.38	186.50	5.5	5,163	0.11%
2023/12/01	9	185.33	3.1	186.85	187.00	5.9	5,147	0.12%
2023/11/30	3.3	183.70	3	184.33	184.00	0.3	5,116	0.01%
2023/11/29	7	184.29	10	185.25	186.00	-3	5,103	-0.06%
2023/11/28	3	179.50	2	179.00	180.00	1	5,056	0.02%
2023/11/27	11.2	180.35	5.6	179.23	178.50	5.6	5,019	0.11%
2023/11/24	5	183.60	1	183.50	184.00	4	4,991	0.08%
2023/11/22	7	180.95	14.1	183.36	188.00	-7.1	4,881	-0.14%
2023/11/21	1	179.95	3.1	177.88	177.00	-2	4,809	-0.04%
2023/11/20	4	176.00	4	175.13	177.50	0	4,831	0.00%
2023/11/17	9.1	178.10	6	178.00	176.50	3.1	4,872	0.06%
2023/11/16	4	177.38	3	177.33	176.00	1	4,870	0.02%
2023/11/15	13.1	179.07	17	180.06	178.00	-3.9	4,852	-0.08%
2023/11/14	20	182.20	9	181.44	181.50	11	4,796	0.23%
2023/11/13	27.1	180.37	31.1	180.11	181.00	-4	4,726	-0.08%
2023/11/10	1.3	171.69	5	172.20	171.00	-3.7	4,548	-0.08%
2023/11/09	12	172.71	16	171.81	173.50	-4	4,534	-0.09%
2023/11/08	27.1	173.48	24.7	174.10	169.50	2.4	4,430	0.05%
2023/11/07	20.4	170.36	16	170.09	169.50	4.3	4,285	0.10%
2023/11/06	17.3	181.26	14	181.18	178.50	3.3	4,092	0.08%
2023/11/03	46.1	178.72	51.8	177.98	180.00	-5.7	4,013	-0.14%
2023/11/02	17	170.41	10.2	171.63	171.00	6.8	3,884	0.18%
2023/11/01	3.1	165.54	5.2	165.41	168.50	-2.1	3,798	-0.05%
2023/10/31	2	164.75	9.1	162.83	162.50	-7.1	3,767	-0.19%
2023/10/30	1	163.50	1	164.00	163.50	0	3,782	0.00%
2023/10/27	14	163.61	5	163.30	163.50	9	3,806	0.24%
2023/10/26	7	166.57	9.3	166.16	163.50	-2.3	3,846	-0.06%
2023/10/25	7	168.64	5	166.90	166.00	2	3,849	0.05%
2023/10/24	0	0.00	13.1	165.54	167.00	-13.1	4,034	-0.32%
2023/10/23	3.1	164.49	3	165.17	165.00	0.1	4,177	0.00%
2023/10/20	13	164.81	24.1	165.08	167.00	-11.1	4,416	-0.25%
2023/10/19	12	162.58	10	160.25	164.50	2	4,397	0.05%
2023/10/18	10	160.80	11	161.05	160.50	-1	4,462	-0.02%
2023/10/17	5	164.30	3	164.00	163.50	2	4,554	0.04%
2023/10/16	11.2	162.49	4	160.75	162.00	7.2	4,659	0.15%
2023/10/13	3	163.83	3.2	163.60	164.50	-0.2	4,811	0.00%
2023/10/12	24	164.02	35.6	164.41	165.50	-11.6	4,994	-0.23%
2023/10/11	10.2	158.08	11.7	158.51	157.00	-1.5	5,049	-0.03%
2023/10/06	2.3	156.31	3	153.17	157.00	-0.7	5,160	-0.01%
2023/10/05	8.8	155.95	9	154.83	154.50	-0.2	5,152	0.00%
2023/10/04	27.1	154.92	24	154.90	155.00	3.1	5,126	0.06%
2023/10/03	17.5	158.62	15.1	158.37	157.00	2.5	5,058	0.05%
2023/10/02	81.7	159.87	90	160.50	160.00	-8.3	5,036	-0.16%
2023/09/28	115.3	156.91	116.6	157.07	154.50	-1.3	4,809	-0.03%	大買/大賣/
2023/09/27	74.2	150.40	112.5	150.03	150.50	-38.3	4,455	-0.86%	大賣/
2023/09/26	4	143.13	12	142.79	142.00	-8	4,184	-0.19%
2023/09/25	11.1	142.90	8.4	143.83	141.00	2.7	4,193	0.06%
2023/09/22	30.4	142.88	5.1	141.71	143.50	25.3	4,183	0.60%
2023/09/21	0	0.00	3.1	137.00	137.50	-3.1	4,121	-0.07%
2023/09/20	3.3	139.09	2.3	139.99	137.50	0.9	4,103	0.02%
2023/09/19	8.1	140.76	8.2	139.52	139.00	-0.1	4,119	0.00%
2023/09/18	8	140.75	15	140.07	141.50	-7	4,114	-0.17%
2023/09/15	18.1	143.36	19.4	144.04	143.00	-1.3	4,091	-0.03%
2023/09/14	8.5	143.11	29.5	143.39	144.50	-21	4,150	-0.51%
2023/09/13	26.1	137.45	19.4	138.95	138.50	6.7	4,055	0.17%
2023/09/12	9.4	136.17	7.7	136.29	136.00	1.6	4,007	0.04%
2023/09/11	1.2	133.50	0.1	131.73	131.00	1.1	4,103	0.03%
2023/09/08	2	132.98	4.5	132.58	134.50	-2.4	4,215	-0.06%
2023/09/07	3.3	133.02	2.4	134.91	133.00	1	4,464	0.02%
2023/09/06	2.4	133.83	9.4	134.98	134.50	-7	4,527	-0.15%
2023/09/05	1	129.01	1	129.50	130.00	0	4,613	0.00%
2023/09/04	2.1	127.26	5.1	128.61	128.50	-3	4,624	-0.07%
2023/09/01	10	128.10	30	130.40	127.00	-20	4,653	-0.43%
2023/08/31	19.2	129.72	1	130.00	130.00	18.2	4,684	0.39%
2023/08/30	21.1	128.98	1	128.50	128.00	20.1	4,688	0.43%
2023/08/29	2.1	127.58	1	128.00	127.50	1.1	4,714	0.02%
2023/08/28	0.2	129.50	0	129.50	129.50	0.1	4,728	0.00%
2023/08/25	5.3	129.32	5	129.10	129.00	0.3	4,714	0.01%
2023/08/24	5.3	129.88	9.2	130.41	128.00	-3.9	4,699	-0.08%
2023/08/23	46.4	129.63	39	129.77	130.00	7.4	4,681	0.16%
2023/08/22	1	126.50	10	127.50	126.00	-9	4,698	-0.19%
2023/08/21	21.1	124.98	2	124.75	124.00	19.1	4,672	0.41%
2023/08/18	2.5	127.10	2.2	127.38	124.50	0.3	4,666	0.01%
2023/08/17	0.1	124.36	3	125.67	127.50	-2.9	4,642	-0.06%
2023/08/16	0.1	124.50	0	0.00	124.00	0.1	4,625	0.00%
2023/08/15	2.1	124.99	0	0.00	125.00	2.1	4,625	0.04%
2023/08/14	2	120.25	0	0.00	121.50	2	4,614	0.04%
2023/08/11	1.2	125.50	1	126.00	125.50	0.2	4,614	0.00%
2023/08/10	1	124.98	1	127.00	123.00	0	4,600	0.00%
2023/08/09	2	127.25	1	127.50	127.00	1	4,572	0.02%
2023/08/08	10	129.30	33	129.55	129.00	-23	4,544	-0.51%
2023/08/07	9	132.22	5.2	131.67	132.50	3.8	4,512	0.08%
2023/08/04	20	131.85	4.1	131.63	131.50	15.9	4,495	0.35%
2023/08/02	11	135.18	16	134.03	131.50	-5	4,485	-0.11%
2023/08/01	13.2	136.86	10	137.45	136.00	3.2	4,429	0.07%
2023/07/31	21	140.48	9.9	141.22	138.50	11.1	4,395	0.25%
2023/07/28	11	141.41	8	141.13	141.50	3	4,346	0.07%
2023/07/27	42.2	142.05	43.1	141.26	141.50	-0.9	4,277	-0.02%
2023/07/26	34.2	149.71	56.1	149.61	149.00	-21.9	4,045	-0.54%
2023/07/25	37.5	150.84	47.2	150.61	149.00	-9.7	3,879	-0.25%
2023/07/24	10	139.55	21	141.43	141.50	-11	3,585	-0.31%
2023/07/21	31.2	142.23	28	141.77	143.50	3.2	3,543	0.09%
2023/07/20	36	146.47	29.2	146.25	147.50	6.8	3,472	0.20%
2023/07/19	14.2	145.87	36.5	145.17	142.00	-22.3	3,337	-0.67%
2023/07/18	48.1	146.91	68.8	144.55	151.50	-20.7	3,335	-0.62%
2023/07/17	80.8	146.72	37.4	146.63	145.00	43.4	3,167	1.37%
2023/07/14	26.1	139.01	66.3	141.08	143.00	-40.2	2,936	-1.37%
2023/07/13	8	124.94	30.2	128.36	130.00	-22.2	2,688	-0.83%
2023/07/12	2.1	123.27	9	123.39	122.50	-6.9	2,542	-0.27%
2023/07/11	14	122.89	4.5	123.22	122.50	9.5	2,508	0.38%
2023/07/10	2.1	121.50	1	121.53	121.00	1	2,499	0.04%
2023/07/07	4	122.13	2.3	120.89	122.00	1.8	2,491	0.07%
2023/07/06	4.3	123.27	3	123.50	122.50	1.3	2,454	0.05%
2023/07/05	5.2	125.59	4	127.00	124.00	1.2	2,455	0.05%
2023/07/04	16.2	128.50	4	128.25	128.00	12.2	2,459	0.50%
2023/07/03	7.1	127.13	5.2	123.94	128.00	1.9	2,539	0.07%
2023/06/30	15.4	123.59	0.1	123.69	123.00	15.2	2,535	0.60%
2023/06/29	2.2	125.47	1.2	125.00	125.00	1	2,539	0.04%
2023/06/28	2	124.75	1	124.00	124.00	1	2,539	0.04%
2023/06/27	2.2	124.73	6	124.67	124.00	-3.9	2,544	-0.15%
2023/06/26	4.1	125.86	28	126.45	125.50	-23.9	2,531	-0.94%
2023/06/21	5.2	127.03	5	127.90	127.00	0.2	2,538	0.01%
2023/06/20	31.2	128.87	11.1	129.91	127.50	20.1	2,552	0.79%
2023/06/19	5.1	128.38	6.1	128.25	127.50	-1	2,496	-0.04%
2023/06/16	13	130.59	15	130.80	129.50	-1.9	2,473	-0.08%
2023/06/15	37.5	132.04	57.5	132.90	132.00	-20	2,413	-0.83%
2023/06/14	19.1	128.34	24.6	128.51	129.00	-5.5	2,247	-0.24%
2023/06/13	49.4	128.94	71.4	129.31	130.50	-22	2,137	-1.03%
2023/06/12	9.1	122.49	9.2	123.04	122.00	-0.1	1,879	0.00%
2023/06/09	83.4	119.56	91.2	119.83	124.00	-7.8	1,805	-0.43%
2023/06/08	0.4	116.79	9.2	116.50	116.00	-8.7	1,694	-0.51%
2023/06/07	10.8	119.41	19.3	118.91	118.50	-8.6	1,716	-0.50%
2023/06/06	12.3	117.97	6.2	118.24	118.00	6.1	1,725	0.35%
2023/06/05	9	116.78	9.2	116.83	116.50	-0.1	1,726	-0.01%
2023/06/02	5.4	117.40	3	118.00	117.50	2.4	1,738	0.14%
2023/06/01	4	115.38	8	115.25	116.50	-4	1,767	-0.23%
2023/05/31	8.1	113.94	7	113.93	113.50	1.1	1,751	0.06%
2023/05/30	7	114.36	3	113.67	114.00	4	1,761	0.23%
2023/05/29	7.1	115.28	8.1	115.19	114.50	-1	1,770	-0.06%
2023/05/26	30.3	116.61	18	116.11	115.00	12.3	1,786	0.69%
2023/05/25	7.1	112.00	0	0.00	111.50	7.1	1,724	0.41%
2023/05/24	0	112.00	0	0.00	111.50	0	1,735	0.00%
2023/05/23	1	111.00	6	111.08	112.00	-5	1,748	-0.29%
2023/05/22	1	110.51	1.2	111.08	111.00	-0.2	1,760	-0.01%
2023/05/19	4	111.00	0.3	111.50	110.00	3.7	1,766	0.21%
2023/05/18	1.1	111.53	2	113.50	111.50	-0.9	1,787	-0.05%
2023/05/17	0.5	112.01	8	111.75	112.50	-7.5	1,827	-0.41%
2023/05/16	6	110.50	7.2	111.07	111.00	-1.1	1,822	-0.06%
2023/05/15	3	109.17	1	110.00	109.00	2	1,823	0.11%
2023/05/12	1	111.01	1	111.50	110.00	0	1,843	0.00%
2023/05/11	1	111.01	1	111.50	109.50	0	1,866	0.00%
2023/05/10	2	109.50	2	110.00	110.50	0	1,895	0.00%
2023/05/09	3	109.17	2	110.50	110.00	1	1,912	0.05%
2023/05/08	3.2	110.98	3	111.50	111.00	0.2	1,943	0.01%
2023/05/05	2.1	110.50	2	111.00	110.50	0.1	1,979	0.00%
2023/05/04	2.1	109.00	5	108.80	109.50	-2.9	2,030	-0.14%
2023/05/03	2.1	109.52	2	110.00	109.00	0.1	2,086	0.00%
2023/05/02	1	110.99	3	110.50	110.00	-2	2,126	-0.09%
2023/04/28	5	110.50	4	110.00	110.50	1	2,249	0.05%
2023/04/27	6	109.83	10	108.75	109.50	-4	2,327	-0.17%
2023/04/26	10	106.15	5	108.00	108.00	5	2,356	0.21%
2023/04/25	8.1	109.39	3.2	111.23	109.50	4.9	2,536	0.19%
2023/04/24	6	113.67	4	113.75	113.50	2	2,573	0.08%
2023/04/21	29	117.79	23.4	118.70	113.50	5.7	2,801	0.20%
2023/04/20	8	113.06	0	0.00	112.50	8	2,919	0.27%
2023/04/19	5.2	114.81	0	0.00	114.00	5.2	2,935	0.18%
2023/04/18	0	0.00	3.1	117.00	116.50	-3.1	2,936	-0.11%
2023/04/17	3	118.16	5	118.30	118.00	-2	2,952	-0.07%
2023/04/14	5	116.50	1	117.00	116.50	4	2,960	0.14%
2023/04/13	2.5	116.60	3	116.83	116.50	-0.5	2,975	-0.02%
2023/04/12	11.1	116.64	2.1	117.50	118.00	9	2,999	0.30%
2023/04/11	4.1	117.88	11	118.09	118.00	-6.9	3,017	-0.23%
2023/04/10	6	118.17	5	118.90	118.00	1	3,041	0.03%
2023/04/07	9.1	119.33	18.1	119.41	119.00	-9	3,056	-0.29%
2023/04/06	17	119.71	24.1	120.06	119.00	-7	3,093	-0.23%
2023/03/31	2.1	118.02	3.3	117.89	118.50	-1.2	3,015	-0.04%
2023/03/30	0	118.00	2.1	117.52	117.50	-2.1	3,007	-0.07%
2023/03/29	2.2	114.56	0	0.00	114.50	2.2	2,987	0.07%
2023/03/28	5	116.80	3.2	116.82	115.50	1.9	3,026	0.06%
2023/03/27	2.1	117.52	2.1	117.02	118.00	0	3,066	0.00%
2023/03/24	11.1	119.08	8.4	118.17	117.50	2.7	3,090	0.09%
2023/03/23	6	117.83	11.6	118.11	118.00	-5.6	3,153	-0.18%
2023/03/22	10.2	118.00	9.4	117.47	117.50	0.8	3,156	0.02%
2023/03/21	5.3	115.28	3.2	114.80	115.00	2.1	3,163	0.07%
2023/03/20	2	112.50	0	0.00	112.50	2	3,217	0.06%
2023/03/17	0.2	111.84	1.7	110.91	111.50	-1.5	3,346	-0.05%
2023/03/16	2.1	110.48	0	0.00	108.50	2.1	3,455	0.06%
2023/03/15	0	113.00	1	113.00	111.50	-1	3,767	-0.03%
2023/03/14	3	111.67	1	112.00	111.50	2	4,411	0.05%
2023/03/13	8.5	111.20	6.2	110.90	112.00	2.3	4,780	0.05%
2023/03/10	6.9	113.42	9	114.00	113.50	-2.1	5,000	-0.04%
2023/03/09	17.2	118.72	10	118.45	116.50	7.2	5,035	0.14%
2023/03/08	12	118.58	8	118.56	119.50	4	5,062	0.08%
2023/03/07	5.1	117.50	5.3	117.41	117.50	-0.2	5,042	0.00%
2023/03/06	8.1	117.46	6	117.42	117.50	2.1	5,055	0.04%
2023/03/03	0.2	114.48	1	114.00	114.00	-0.8	5,048	-0.02%
2023/03/02	2.5	113.80	1	113.50	113.50	1.5	5,088	0.03%
2023/03/01	1	113.50	1.2	114.50	114.50	-0.2	5,122	0.00%
2023/02/24	5.1	115.11	6	114.00	114.00	-0.9	5,151	-0.02%
2023/02/22	0	115.00	4	114.75	114.50	-4	5,250	-0.08%
2023/02/21	6	116.42	6.5	116.04	116.50	-0.5	5,353	-0.01%
2023/02/20	1.2	116.02	3	115.83	115.50	-1.9	5,685	-0.03%
2023/02/17	6	115.50	1	116.00	115.50	5	6,023	0.08%
2023/02/16	9	115.06	6.1	116.09	116.00	3	6,122	0.05%
2023/02/15	3.1	114.35	3	114.33	114.00	0.1	6,311	0.00%
2023/02/14	0.1	117.50	3	117.00	116.50	-2.9	6,328	-0.05%
2023/02/13	1	116.50	0	0.00	116.50	1	6,400	0.02%
2023/02/10	5	117.50	5	116.90	116.50	0	6,531	0.00%
2023/02/09	3.3	118.75	1	119.50	118.50	2.3	6,600	0.04%
2023/02/08	7.3	120.09	13.3	120.28	120.00	-6	6,648	-0.09%
2023/02/07	6	118.33	4	117.88	118.00	2	6,735	0.03%
2023/02/06	4.6	117.73	9.1	117.34	117.00	-4.5	6,744	-0.07%
2023/02/03	3	121.83	10.1	121.45	120.50	-7.1	6,767	-0.10%
2023/02/02	16.1	122.12	11.2	121.91	121.50	4.9	6,784	0.07%
2023/02/01	6	120.75	4	121.00	121.00	2	6,831	0.03%
2023/01/31	8	118.69	4	118.88	119.00	4	6,863	0.06%
2023/01/30	30	119.33	59.5	119.17	119.00	-29.5	6,880	-0.43%
2023/01/17	45.2	116.71	44.1	116.51	116.00	1.1	6,802	0.02%
2023/01/16	9.2	114.95	14	115.32	115.00	-4.8	6,765	-0.07%
2023/01/13	47.1	115.94	48.6	116.30	114.00	-1.5	6,758	-0.02%
2023/01/12	23.1	114.93	23	113.57	113.50	0.1	6,587	0.00%
2023/01/11	69.1	117.19	76.2	115.98	115.00	-7.1	6,554	-0.11%
2023/01/10	68	115.09	57.1	116.09	115.50	10.9	6,386	0.17%
2023/01/09	11.1	108.41	18.1	108.36	108.50	-7	6,195	-0.11%
2023/01/06	6.1	106.27	1	107.00	107.00	5.1	6,267	0.08%
2023/01/05	1.1	108.80	0	0.00	105.50	1.1	6,333	0.02%
2023/01/04	2	108.50	3	108.33	107.00	-1	6,378	-0.02%
2023/01/03	3.1	107.34	3	106.33	108.00	0.1	6,445	0.00%
2022/12/30	8.4	106.54	12	107.21	105.50	-3.6	6,458	-0.06%
2022/12/29	15	104.73	3	104.17	105.00	12	6,481	0.19%
2022/12/28	18.3	106.70	14	105.36	104.50	4.3	6,519	0.07%
2022/12/27	11	108.64	6	108.08	108.50	5	6,527	0.08%
2022/12/26	6.1	106.35	3	106.50	106.50	3.1	6,530	0.05%
2022/12/23	7	109.07	2	108.50	109.50	5	6,555	0.08%
2022/12/22	6	112.17	5	112.00	111.00	1	6,601	0.02%
2022/12/21	22.5	111.70	23	111.28	111.00	-0.5	6,649	-0.01%
2022/12/20	12.1	113.02	17	112.35	110.50	-4.9	6,711	-0.07%
2022/12/19	18	114.41	15	114.03	114.00	3	6,741	0.04%
2022/12/16	24	118.33	34.2	118.41	118.00	-10.2	6,762	-0.15%
2022/12/15	28.1	123.14	17	122.68	122.00	11.1	6,774	0.16%
2022/12/14	15.1	118.91	8	119.00	119.00	7.1	6,762	0.10%
2022/12/13	18.2	119.26	25	119.90	117.00	-6.8	6,759	-0.10%
2022/12/12	24	119.58	17	120.53	119.50	7	6,763	0.10%
2022/12/09	20.3	124.70	15.1	125.66	122.50	5.2	6,803	0.08%
2022/12/08	19	123.81	16.1	123.51	126.00	2.9	6,708	0.04%
2022/12/07	70.1	127.45	98	126.38	124.50	-27.9	6,626	-0.42%
2022/12/06	174.4	131.08	149.4	130.77	129.50	25	6,332	0.39%	大買/大賣/
2022/12/05	73.7	123.20	92.6	123.94	128.00	-18.9	5,752	-0.33%
2022/12/02	82.2	116.88	70.6	116.64	116.50	11.6	5,433	0.21%
2022/12/01	19.1	114.47	26	113.21	112.50	-6.9	5,276	-0.13%
2022/11/30	19	112.45	13	112.88	112.00	6	5,286	0.11%
2022/11/29	5	109.90	0	0.00	110.50	5	5,306	0.09%
2022/11/28	2.1	109.54	4	109.88	110.50	-1.9	5,344	-0.03%
2022/11/25	11.5	110.96	10	111.00	109.00	1.4	5,373	0.03%
2022/11/24	20	110.37	8	109.56	111.00	12	5,387	0.22%
2022/11/23	8.1	110.31	7	109.64	109.00	1.1	5,435	0.02%
2022/11/22	5.1	108.90	10	109.55	109.50	-5	5,487	-0.09%
2022/11/21	12	109.04	7	109.36	110.00	5	5,570	0.09%
2022/11/18	27.4	111.34	29	111.16	109.50	-1.7	5,596	-0.03%
2022/11/17	26.2	111.85	16.1	111.72	111.50	10.1	5,605	0.18%
2022/11/16	126	118.02	61.1	116.20	114.50	64.8	5,749	1.13%	大買/
2022/11/15	70	116.04	84.1	116.13	118.50	-14.1	5,903	-0.24%
2022/11/14	24	108.38	16	107.97	108.50	8	6,462	0.12%
2022/11/11	35	109.83	37.4	109.85	109.50	-2.4	6,767	-0.04%
2022/11/10	6.1	104.01	5.3	104.28	103.50	0.8	6,655	0.01%
2022/11/09	8.3	107.14	19	107.47	107.50	-10.7	6,849	-0.16%
2022/11/08	30.2	109.17	25	108.90	106.50	5.1	6,861	0.07%
2022/11/07	18.1	105.18	18	105.92	107.00	0.1	6,859	0.00%
2022/11/04	18	103.61	4	103.13	103.00	14	6,958	0.20%
2022/11/03	32	105.80	18.3	105.72	105.50	13.7	6,921	0.20%
2022/11/02	0	0.00	10	103.75	104.00	-10	6,917	-0.14%
2022/11/01	8	101.43	6	102.33	103.50	2	6,991	0.03%
2022/10/31	6	101.75	5.1	101.41	102.00	1	7,145	0.01%
2022/10/28	16	101.02	6	102.50	98.80	10	7,196	0.14%
2022/10/27	23	104.85	90	101.77	104.50	-67	7,198	-0.93%
2022/10/26	7	99.67	30	98.87	98.00	-23	7,220	-0.32%
2022/10/25	9	101.56	8.1	100.96	100.50	0.9	7,310	0.01%
2022/10/24	1.3	104.40	15.1	105.00	103.00	-13.8	7,471	-0.18%
2022/10/21	6.1	101.09	5	100.80	100.00	1.1	8,019	0.01%
2022/10/20	2.1	102.00	4	102.38	102.00	-1.9	8,357	-0.02%
2022/10/19	5	105.81	5	106.00	104.50	0	8,454	0.00%
2022/10/18	15.5	106.31	11.1	103.96	105.00	4.4	8,568	0.05%
2022/10/17	13	103.96	8	103.81	105.50	5	8,650	0.06%
2022/10/14	10.1	109.63	7.1	109.63	106.50	3.1	8,812	0.03%
2022/10/13	4.3	107.76	7	107.57	105.00	-2.7	9,193	-0.03%
2022/10/12	9.3	109.82	11	111.27	110.00	-1.7	9,298	-0.02%
2022/10/11	15.1	111.54	6	112.57	111.00	9	9,819	0.09%
2022/10/07	3	118.50	1	120.50	118.00	2	10,117	0.02%
2022/10/06	3	120.83	13	120.15	120.00	-10	10,280	-0.10%
2022/10/05	6	124.25	25	123.24	120.50	-19	10,373	-0.18%
2022/10/04	15	124.17	4	123.50	122.50	11	10,402	0.11%
2022/10/03	13	120.81	2	122.50	122.00	11	10,570	0.10%
2022/09/30	4	118.50	17	117.00	121.00	-13	10,800	-0.12%
2022/09/29	29.1	122.57	18	120.75	120.00	11.1	11,111	0.10%
2022/09/28	8.5	124.53	11.1	124.72	121.50	-2.5	11,444	-0.02%
2022/09/27	7	126.79	9	127.39	129.50	-2	11,691	-0.02%
2022/09/26	8.1	127.02	9.1	127.43	125.50	-1	11,933	-0.01%
2022/09/23	13.2	131.78	7	132.50	131.50	6.2	12,194	0.05%
2022/09/22	9.2	135.63	13	134.15	137.00	-3.9	12,357	-0.03%
2022/09/21	8	135.31	9	136.06	136.00	-1	12,683	-0.01%
2022/09/20	4.1	138.52	3	138.83	139.50	1.1	12,963	0.01%
2022/09/19	6.1	137.83	8	137.69	138.50	-1.9	13,414	-0.01%
2022/09/16	18.1	138.23	17	138.62	139.00	1.1	13,909	0.01%
2022/09/15	15.1	144.70	2	144.50	143.50	13.1	14,291	0.09%
2022/09/14	3	144.67	1	145.00	147.50	2	14,827	0.01%
2022/09/13	7.1	148.80	1	147.00	147.00	6.1	15,438	0.04%
2022/09/12	15	149.70	12	149.96	148.50	3	15,804	0.02%
2022/09/08	16	146.12	10	146.20	145.50	6	16,185	0.04%
2022/09/07	6.1	144.86	16.1	144.79	146.00	-10	16,577	-0.06%
2022/09/06	28.1	150.07	28	150.39	147.00	0.1	16,835	0.00%
2022/09/05	35.2	153.90	7.1	152.08	151.00	28.1	17,215	0.16%
2022/09/02	56.3	158.27	18	157.31	158.50	38.3	17,592	0.22%
2022/09/01	3	156.50	8.5	156.48	154.00	-5.5	18,264	-0.03%
2022/08/31	11	157.00	23	157.70	159.00	-12	18,776	-0.06%
2022/08/30	24.4	159.25	11	158.55	158.00	13.4	19,327	0.07%
2022/08/29	13.2	155.31	16	154.59	158.00	-2.8	19,447	-0.01%
2022/08/26	38	158.30	38.1	158.73	156.50	-0.1	19,644	0.00%
2022/08/25	33	158.12	32	157.13	156.00	1	19,934	0.01%
2022/08/24	27.1	154.91	13.2	155.47	155.50	13.8	20,559	0.07%
2022/08/23	68.3	157.05	76	156.39	156.50	-7.7	20,692	-0.04%
2022/08/22	118.6	161.38	79	162.33	156.00	39.6	21,150	0.19%	大買/
2022/08/19	238	174.58	313.2	175.90	169.50	-75.2	21,321	-0.35%	大買/大賣/
2022/08/18	93.3	164.93	90.6	165.65	166.50	2.8	21,158	0.01%
2022/08/17	18.1	156.94	11	156.59	156.00	7.1	20,986	0.03%
2022/08/16	67.2	158.07	82.6	158.86	157.50	-15.3	20,913	-0.07%
2022/08/15	13	155.04	14.5	155.62	155.00	-1.5	20,700	-0.01%
2022/08/12	59.1	156.94	30.5	154.78	153.50	28.6	20,653	0.14%
2022/08/11	76	156.24	89.2	156.12	157.00	-13.2	20,567	-0.06%
2022/08/10	2.5	151.00	2.1	151.00	151.00	0.4	20,427	0.00%
2022/08/09	25.2	150.28	17	150.88	152.00	8.2	20,433	0.04%
2022/08/08	30.1	153.82	31	154.18	153.50	-0.9	20,395	0.00%
2022/08/05	79	156.85	61	155.70	153.50	18	20,376	0.09%
2022/08/04	21	151.45	26.2	152.14	153.00	-5.2	20,254	-0.03%
2022/08/03	11.1	150.23	14	150.32	151.50	-2.9	20,271	-0.01%
2022/08/02	35.1	152.67	41	150.52	153.00	-5.9	20,262	-0.03%
2022/08/01	49.1	153.58	38	153.14	152.50	11.1	20,187	0.05%
2022/07/29	75	158.05	73.3	158.70	157.00	1.7	20,124	0.01%
2022/07/28	175.1	156.19	175	157.28	155.50	0.1	20,179	0.00%	大買/大賣/
2022/07/27	179.3	160.29	135.2	158.90	157.50	44.1	19,639	0.22%	大買/大賣/
2022/07/26	22	159.18	18.3	159.53	160.00	3.7	19,417	0.02%
2022/07/25	53.2	158.58	92.2	158.45	160.50	-39	19,550	-0.20%
2022/07/22	64	157.34	49	157.74	157.00	15	19,473	0.08%
2022/07/21	63	157.49	76.4	157.82	158.50	-13.3	19,390	-0.07%
2022/07/20	162.1	156.85	162.1	156.78	155.50	0	19,200	0.00%	大買/大賣/
2022/07/19	45	148.80	53	149.14	149.50	-8	18,785	-0.04%
2022/07/18	296.5	149.12	301.2	148.93	148.50	-4.7	18,643	-0.03%	大買/大賣/
2022/07/15	121.2	140.14	140.2	141.73	145.50	-19	18,082	-0.11%	大買/大賣/
2022/07/14	39	131.42	78.2	130.60	132.50	-39.2	17,735	-0.22%
2022/07/13	37	132.53	38	130.63	128.50	-1	17,598	-0.01%
2022/07/12	32.2	132.20	35	130.33	127.50	-2.8	17,525	-0.02%
2022/07/11	62	139.19	73	139.18	133.00	-11	17,610	-0.06%
2022/07/08	103	136.26	49.3	134.99	134.50	53.7	17,815	0.30%	大買/
2022/07/07	168.3	133.19	187	133.05	135.00	-18.7	17,719	-0.11%	大買/大賣/
2022/07/06	88.3	136.10	91	135.21	132.50	-2.7	17,431	-0.02%
2022/07/05	94	144.82	81	144.18	142.50	13	17,132	0.08%
2022/07/04	127	140.87	133.1	140.03	141.50	-6	16,904	-0.04%	大買/大賣/
2022/07/01	128.1	142.81	152.4	141.38	137.00	-24.3	16,782	-0.14%	大買/大賣/
2022/06/30	80.3	147.38	101.3	146.79	146.00	-21	16,742	-0.13%	大賣/
2022/06/29	112.1	152.52	96	153.01	153.50	16.1	16,684	0.10%	大買/
2022/06/28	81.1	157.94	81.1	157.88	157.00	0.1	16,432	0.00%
2022/06/27	163.2	157.98	168.5	158.41	160.00	-5.3	16,334	-0.03%	大買/大賣/
2022/06/24	197.8	153.60	178.8	152.93	152.00	19	15,975	0.12%	大買/大賣/
2022/06/23	168	157.43	162.8	157.43	158.50	5.2	15,563	0.03%	大買/大賣/
2022/06/22	348.4	164.07	261.3	160.37	156.50	87.1	15,405	0.57%	大買/大賣/
2022/06/21	164.2	167.60	182.9	166.95	173.50	-18.7	15,188	-0.12%	大買/大賣/
2022/06/20	144	161.59	138.4	160.80	158.00	5.6	15,214	0.04%	大買/大賣/
2022/06/17	140.4	158.28	167.1	157.71	161.50	-26.7	14,910	-0.18%	大買/大賣/
2022/06/16	132.5	163.95	132.1	164.69	155.00	0.5	14,614	0.00%	大買/大賣/
2022/06/15	87.4	162.80	80.3	161.78	159.00	7.1	14,474	0.05%
2022/06/14	130.1	164.88	153.6	164.49	167.50	-23.5	14,691	-0.16%	大買/大賣/
2022/06/13	159.3	166.87	149.3	166.64	165.50	10	14,454	0.07%	大買/大賣/
2022/06/10	273.7	167.13	270.6	167.42	168.50	3.1	14,155	0.02%	大買/大賣/
2022/06/09	186.1	158.87	192.1	159.38	164.50	-6	13,668	-0.04%	大買/大賣/
2022/06/08	181.2	153.96	207.8	154.58	156.50	-26.6	13,328	-0.20%	大買/大賣/
2022/06/07	57.5	147.01	43	147.36	147.00	14.5	12,870	0.11%
2022/06/06	53.4	148.03	47.5	148.25	147.00	5.8	12,717	0.05%
2022/06/02	121.8	158.48	113.1	158.06	152.00	8.7	12,513	0.07%	大買/大賣/
2022/06/01	312.3	164.55	296.6	164.53	165.00	15.8	12,187	0.13%	大買/大賣/
2022/05/31	57.1	157.44	60	157.63	156.50	-2.9	11,556	-0.03%
2022/05/30	194.8	155.16	163.1	156.21	156.50	31.7	11,610	0.27%	大買/大賣/
2022/05/27	202.1	145.99	234.1	146.03	152.50	-32	11,510	-0.28%	大買/大賣/
2022/05/26	247.3	141.72	261.7	141.78	139.00	-14.3	11,016	-0.13%	大買/大賣/
2022/05/25	35.6	134.69	71.3	134.92	136.50	-35.7	10,389	-0.34%
2022/05/24	12	128.83	12	129.08	127.50	0	10,226	0.00%
2022/05/23	4	129.00	7	130.00	130.00	-3	10,234	-0.03%
2022/05/20	3	127.67	4	128.00	128.00	-1	10,258	-0.01%
2022/05/19	8	127.37	5	127.10	130.00	3	10,290	0.03%
2022/05/18	15	130.60	10	129.60	129.00	5	10,509	0.05%
2022/05/17	4	129.00	2	128.25	131.50	2	11,050	0.02%
2022/05/16	31.2	132.37	16.1	130.41	129.50	15.1	11,139	0.14%
2022/05/13	13	129.96	16.4	130.68	130.50	-3.4	11,084	-0.03%
2022/05/12	18	129.55	17.5	128.94	126.00	0.5	11,033	0.00%
2022/05/11	29.1	130.29	30.9	130.60	130.50	-1.8	10,955	-0.02%
2022/05/10	23	125.41	27	123.39	128.50	-4	10,868	-0.04%
2022/05/09	13	123.58	11	123.68	122.50	2	10,857	0.02%
2022/05/06	25.1	125.02	24.5	124.88	127.00	0.6	10,826	0.01%
2022/05/05	69.1	135.33	59.2	133.24	129.00	10	10,808	0.09%
2022/05/04	15	131.40	13	130.46	129.50	2	10,562	0.02%
2022/05/03	20	130.50	14.1	130.72	130.50	5.9	10,533	0.06%
2022/04/29	36.6	129.76	49.2	130.65	129.50	-12.6	10,430	-0.12%
2022/04/28	15	124.37	12	124.21	122.00	3	10,221	0.03%
2022/04/27	18	119.42	24	119.19	123.00	-6	10,181	-0.06%
2022/04/26	7.1	120.64	6	121.00	123.00	1.1	10,165	0.01%
2022/04/25	6	120.25	13	120.19	121.00	-7	10,151	-0.07%
2022/04/22	5.1	125.09	9.3	123.48	126.50	-4.2	10,189	-0.04%
2022/04/21	4.1	127.49	7	128.00	127.00	-3	10,365	-0.03%
2022/04/20	28	128.05	24.5	127.20	126.00	3.5	10,455	0.03%
2022/04/19	16.1	130.83	14.4	129.55	127.00	1.7	10,748	0.02%
2022/04/18	26	129.62	21.2	129.92	128.00	4.8	10,787	0.04%
2022/04/15	37.7	131.49	34.2	131.92	129.00	3.6	10,867	0.03%
2022/04/14	95.2	134.91	99.6	135.04	136.50	-4.4	10,851	-0.04%
2022/04/13	22.2	129.06	32.2	129.71	131.50	-10	10,840	-0.09%
2022/04/12	27	124.52	44.1	123.91	124.00	-17.1	10,949	-0.16%
2022/04/11	51.2	128.65	44	130.15	126.00	7.2	11,079	0.07%
2022/04/08	85	131.51	69.1	131.86	130.50	15.9	11,335	0.14%
2022/04/07	41.1	132.53	42	132.31	128.50	-0.9	12,489	-0.01%
2022/04/06	83.5	133.97	81.3	133.89	133.00	2.2	13,046	0.02%
2022/04/01	22.3	128.98	30	130.20	131.00	-7.7	13,093	-0.06%
2022/03/31	22	130.11	26.1	129.88	127.00	-4.1	13,150	-0.03%
2022/03/30	63.4	130.93	94.1	130.74	128.50	-30.6	13,116	-0.23%
2022/03/29	47.2	125.33	32	125.03	126.50	15.2	12,990	0.12%
2022/03/28	18.2	122.93	30.1	122.80	125.00	-11.9	12,869	-0.09%
2022/03/25	91.2	128.26	49.4	127.27	126.50	41.9	12,746	0.33%
2022/03/24	91.4	133.91	85.1	134.80	136.50	6.3	12,427	0.05%
2022/03/23	115.3	131.14	140.7	133.28	133.00	-25.4	12,120	-0.21%	大買/大賣/
2022/03/22	48.8	123.94	36	123.35	124.50	12.8	11,520	0.11%
2022/03/21	22.2	124.38	10.6	123.66	122.50	11.6	11,590	0.10%
2022/03/18	73.5	126.60	61.1	125.46	126.50	12.4	11,758	0.11%
2022/03/17	79.1	126.04	126	127.25	129.00	-46.9	11,634	-0.40%	大賣/
2022/03/16	47.2	119.82	43.5	119.23	117.50	3.8	11,082	0.03%
2022/03/15	34	119.07	34	119.29	118.00	0	10,879	0.00%
2022/03/14	79.4	120.36	66.3	119.28	119.00	13.1	10,760	0.12%
2022/03/11	28.4	117.77	22	118.91	120.50	6.4	10,544	0.06%
2022/03/10	20	114.73	36.1	117.09	119.50	-16	10,381	-0.15%
2022/03/09	21.3	108.65	20	109.15	109.00	1.3	10,312	0.01%
2022/03/08	13	109.50	12	110.42	108.00	1	10,292	0.01%
2022/03/07	15.4	110.25	30.1	110.63	110.00	-14.7	10,217	-0.14%
2022/03/04	26.1	116.15	29	116.10	114.50	-2.9	10,165	-0.03%
2022/03/03	75.9	120.26	70	118.94	117.50	5.9	10,131	0.06%
2022/03/02	155.1	118.35	148.7	118.78	119.00	6.4	9,904	0.06%	大買/大賣/
2022/03/01	16	112.53	23.1	115.89	116.50	-7.1	9,357	-0.08%
2022/02/25	29.2	108.54	17.1	107.23	106.00	12.1	9,276	0.13%
2022/02/24	9.1	109.21	20	108.48	107.50	-10.9	9,192	-0.12%
2022/02/23	2	109.00	6.1	108.83	110.00	-4.1	9,169	-0.04%
2022/02/22	8.3	108.31	14	108.50	108.50	-5.8	9,219	-0.06%
2022/02/21	18.1	112.75	19	112.63	112.00	-0.9	9,299	-0.01%
2022/02/18	48	115.45	65.8	115.09	116.50	-17.8	9,358	-0.19%
2022/02/17	132.4	114.89	113.3	115.05	114.50	19.2	9,193	0.21%	大買/大賣/
2022/02/16	8	106.56	19	109.00	110.50	-11	8,709	-0.13%
2022/02/15	7	101.29	9	101.78	100.50	-2	8,620	-0.02%
2022/02/14	5	99.08	3.1	99.38	98.20	1.9	8,615	0.02%
2022/02/11	5	101.40	7	101.29	101.50	-2	8,628	-0.02%
2022/02/10	9	103.17	9.3	102.54	101.50	-0.3	8,653	0.00%
2022/02/09	20.2	104.63	11.1	105.05	104.00	9.2	8,699	0.11%
2022/02/08	0	0.00	6	101.08	101.00	-6	8,774	-0.07%
2022/02/07	12.2	99.61	9	101.12	101.00	3.2	8,836	0.04%
2022/01/26	11	98.47	3	97.87	97.50	8	8,818	0.09%
2022/01/25	4	99.07	4.9	98.07	97.50	-0.8	8,976	-0.01%
2022/01/24	6	99.50	8.3	99.68	100.00	-2.3	9,049	-0.03%
2022/01/21	9.1	101.51	8.6	102.00	100.50	0.5	9,032	0.01%
2022/01/20	9	104.00	10	104.80	103.50	-1	9,017	-0.01%
2022/01/19	12.3	104.23	9	105.00	104.00	3.3	9,011	0.04%
2022/01/18	12	105.92	10	106.55	105.00	2	9,003	0.02%
2022/01/17	19	105.79	24.2	106.02	107.00	-5.2	8,986	-0.06%
2022/01/14	39	107.70	32.5	107.69	106.00	6.5	8,905	0.07%
2022/01/13	24.2	108.95	14	107.97	107.00	10.2	8,728	0.12%
2022/01/12	54	112.78	63.1	112.73	113.00	-9.1	8,614	-0.11%
2022/01/11	9	107.33	12	106.58	109.50	-3	8,288	-0.04%
2022/01/10	37	110.30	29	109.86	109.50	8	8,197	0.10%
2022/01/07	31.3	109.31	32.2	108.75	108.50	-0.9	8,062	-0.01%
2022/01/06	116.3	113.24	108.1	112.96	113.00	8.2	7,903	0.10%	大買/大賣/
2022/01/05	76.1	111.99	72	114.17	111.00	4.1	7,499	0.05%
2022/01/04	23	114.59	37.2	115.08	117.50	-14.2	7,220	-0.20%
2022/01/03	78.1	120.03	117.3	117.96	115.00	-39.2	6,971	-0.56%	大賣/
2021/12/30	417	122.40	371.1	122.31	121.00	45.9	6,606	0.70%	大買/大賣/
2021/12/29	155.3	111.46	137.2	113.21	117.50	18.1	5,374	0.34%	大買/大賣/
2021/12/28	37.5	103.63	52.5	105.05	107.00	-15	4,631	-0.32%
2021/12/27	54	98.44	56	98.93	97.60	-2	4,301	-0.05%
2021/12/24	27	94.50	39.1	94.93	94.70	-12.1	4,089	-0.30%
2021/12/23	24.4	94.96	22.2	94.87	95.20	2.2	4,008	0.06%
2021/12/22	0	0.00	5	91.34	90.60	-5	3,909	-0.13%
2021/12/21	1.2	90.95	3	91.50	91.60	-1.8	3,918	-0.05%
2021/12/20	4	90.32	6	89.98	89.10	-2	3,924	-0.05%
2021/12/17	10	89.30	7.2	89.98	89.00	2.8	3,952	0.07%
2021/12/16	17.2	91.86	9	91.79	91.30	8.2	4,028	0.20%
2021/12/15	26	93.91	31	93.57	91.70	-5	4,022	-0.12%
2021/12/14	47.2	98.21	51	96.31	98.50	-3.8	4,015	-0.09%
2021/12/13	18	94.81	20.1	95.78	99.10	-2.1	3,715	-0.06%
2021/12/10	0	90.10	14.1	90.06	90.10	-14.1	3,533	-0.40%
2021/12/09	9	89.61	11	89.66	90.20	-2	3,520	-0.06%
2021/12/08	10	90.02	12	90.17	89.50	-2	3,497	-0.06%
2021/12/07	18	88.49	8	89.05	87.80	10	3,439	0.29%
2021/12/06	20	90.40	12.1	90.63	89.50	7.9	3,410	0.23%
2021/12/03	14.1	90.57	8	91.00	89.60	6.1	3,342	0.18%
2021/12/02	10	89.23	15	89.29	88.70	-5	3,262	-0.15%
2021/12/01	12	88.13	13	88.20	88.50	-1	3,258	-0.03%
2021/11/30	19	88.88	5	89.16	88.10	14	3,278	0.43%
2021/11/29	6.1	86.75	1	86.30	86.30	5.1	3,343	0.15%
2021/11/26	4.1	89.43	15.2	89.72	87.50	-11.1	3,310	-0.33%
2021/11/25	19.1	89.52	22	89.72	89.00	-3	3,250	-0.09%
2021/11/24	21	89.84	10.2	89.91	91.70	10.9	3,232	0.34%
2021/11/23	5	87.12	7	87.24	86.90	-2	3,225	-0.06%
2021/11/22	8	88.79	10	89.15	87.70	-2	3,343	-0.06%
2021/11/19	10	91.11	31	91.42	91.00	-21	3,311	-0.63%
2021/11/18	54.2	91.36	22	90.78	88.80	32.2	3,220	1.00%
2021/11/17	32	89.59	24	89.67	90.50	8	3,066	0.26%
2021/11/16	19	88.38	13	88.44	89.60	6	2,926	0.21%
2021/11/15	7.2	87.16	9.1	86.53	88.00	-1.9	2,818	-0.07%
2021/11/12	9	84.09	5	84.04	83.20	4	2,711	0.15%
2021/11/11	3	84.17	1	83.70	83.30	2	2,670	0.07%
2021/11/10	6	83.50	4	82.73	83.50	2	2,646	0.08%
2021/11/09	5	84.48	10.1	84.61	85.00	-5.1	2,599	-0.20%
2021/11/08	15	85.42	4.1	84.82	84.10	10.9	2,556	0.43%
2021/11/05	21	85.26	16	86.22	86.20	5	2,471	0.20%
2021/11/04	31.1	83.81	34.1	82.74	82.50	-3	2,307	-0.13%
2021/11/03	1	79.70	6	79.32	79.60	-5	2,218	-0.23%
2021/11/02	25	81.85	21	81.58	79.00	4	2,168	0.18%
2021/11/01	9	79.20	11.3	78.70	79.20	-2.3	1,991	-0.12%
2021/10/29	3	74.87	2	75.15	75.60	1	1,882	0.05%
2021/10/28	1	73.70	4	74.85	75.10	-3	1,848	-0.16%
2021/10/27	12.1	73.77	9	73.19	73.00	3.1	1,809	0.17%
2021/10/26	2	73.30	8	73.25	74.00	-6	1,772	-0.34%
2021/10/25	9	72.70	2	72.30	72.20	7	1,720	0.41%
2021/10/22	2	73.15	3	72.73	72.60	-1	1,715	-0.06%
2021/10/21	8	72.30	9	72.21	71.90	-1	1,699	-0.06%
2021/10/20	1	71.20	7	70.83	71.10	-6	1,659	-0.36%
2021/10/19	1	70.50	1	70.50	71.00	0	1,658	0.00%
2021/10/18	8	70.34	1	69.80	70.10	7	1,664	0.42%
2021/10/15	0	0.00	1	69.00	69.50	-1	1,650	-0.06%
2021/10/14	1	66.60	0	0.00	67.20	1	1,630	0.06%
2021/10/13	0	0.00	1	67.20	66.50	-1	1,623	-0.06%
2021/10/12	1	66.90	1	67.10	67.00	0	1,622	0.00%
2021/10/08	1	69.00	3	67.83	67.70	-2	1,620	-0.12%
2021/10/07	2	68.55	1	68.70	68.60	1	1,632	0.06%
2021/10/06	3	68.77	1	67.20	67.20	2	1,657	0.12%
2021/10/05	2	66.75	2	68.50	69.10	0	1,661	0.00%
2021/10/04	2.1	68.21	7	68.13	67.20	-4.9	1,644	-0.30%
2021/10/01	3	70.77	4	70.00	69.40	-1	1,626	-0.06%
2021/09/30	4	71.10	6	71.63	72.10	-2	1,597	-0.13%
2021/09/29	3	72.33	4.1	72.09	71.10	-1.1	1,586	-0.07%
2021/09/28	15	72.00	14	72.33	72.80	1	1,546	0.07%
2021/09/27	4	71.88	8	71.65	71.40	-4	1,519	-0.26%
2021/09/24	7	72.49	11	72.54	72.80	-4	1,489	-0.27%
2021/09/23	20.2	73.24	25	73.24	72.90	-4.8	1,435	-0.33%
2021/09/22	31	70.35	26	70.37	70.10	5	1,308	0.38%
2021/09/17	55	70.66	56	71.49	72.80	-1	1,241	-0.08%
2021/09/16	3	69.60	1	69.20	70.80	2	1,079	0.19%
2021/09/15	1	67.80	2	68.20	67.50	-1	1,055	-0.09%
2021/09/14	0	0.00	3	68.40	68.70	-3	1,048	-0.29%
2021/09/09	18	68.01	0	0.00	68.00	18	1,039	1.73%
2021/09/08	3	67.67	0	0.00	67.60	3	1,034	0.29%
2021/09/07	2	68.95	7	69.10	68.80	-5	1,022	-0.49%
2021/09/06	28	71.13	1.1	70.83	70.00	26.9	1,009	2.67%
2021/09/03	31	72.43	18.1	72.66	72.30	13	972	1.33%
2021/09/02	36	73.11	37	72.81	73.90	-1	928	-0.10%
2021/09/01	0	0.00	10	71.31	71.30	-10	821	-1.22%
2021/08/31	3	70.80	10	70.67	70.80	-7	806	-0.87%
2021/08/30	22	71.29	20	71.11	70.90	2	796	0.25%
2021/08/27	33	71.04	14	70.86	70.20	19	736	2.58%
2021/08/26	16.1	69.96	21	70.09	70.90	-4.9	650	-0.76%
2021/08/19	0	0.00	10	64.10	63.40	-10	476	-2.10%
2021/08/17	0	0.00	2	64.10	63.80	-2	473	-0.42%
2021/08/13	0	0.00	5	65.70	65.70	-5	468	-1.07%
2021/08/12	1	66.50	1	66.80	66.40	0	468	0.00%
2021/08/11	10	66.59	0	0.00	65.60	10	469	2.13%
2021/08/10	0	0.00	6	65.75	65.80	-6	474	-1.27%
2021/08/09	0	0.00	1	67.50	66.70	-1	486	-0.21%
2021/08/06	2	69.00	0	0.00	67.70	2	492	0.41%
2021/08/04	0	0.00	5	68.28	69.30	-5	520	-0.96%
2021/08/03	0	0.00	2	68.20	68.60	-2	534	-0.37%
2021/08/02	0	0.00	1	68.40	68.50	-1	537	-0.19%
2021/07/29	0.2	66.00	0.1	65.50	65.40	0.2	530	0.03%
2021/07/28	22	65.67	25	65.43	65.30	-3	536	-0.56%
2021/07/27	7	69.50	5.1	69.63	69.40	2	538	0.36%
2021/07/26	8	69.81	2.1	69.52	69.40	5.9	542	1.09%
2021/07/23	17.1	71.13	42	70.25	69.90	-24.9	552	-4.51%
2021/07/22	2	70.65	2	70.65	70.60	0	550	0.00%
2021/07/21	0	0.00	2	68.50	68.60	-2	544	-0.37%
2021/07/20	0	0.00	0.1	69.10	69.20	-0.1	550	-0.02%
2021/07/19	1	70.80	4.1	70.40	70.10	-3.1	555	-0.56%
2021/07/16	1	70.70	1.3	70.31	70.40	-0.3	592	-0.05%
2021/07/15	0.2	70.43	33	70.53	70.40	-32.8	607	-5.41%
2021/07/14	49.5	71.29	10	71.00	70.80	39.5	663	5.96%
2021/07/13	63	70.38	23	71.03	71.50	40	726	5.50%
2021/07/12	36	68.21	39	69.13	69.30	-3	741	-0.40%
2021/07/09	4	67.15	2	67.30	67.10	2	737	0.27%
2021/07/08	2	67.45	0	0.00	67.50	2	752	0.27%
2021/07/06	3	67.83	0	0.00	67.60	3	800	0.38%
2021/07/05	10	67.10	11	67.53	67.30	-1	831	-0.12%
2021/07/02	0	0.00	0	67.50	66.90	0	875	0.00%
2021/06/29	47	67.90	49	68.23	68.40	-2	949	-0.21%
2021/06/28	1	67.20	0	0.00	68.20	1	965	0.10%
2021/06/25	4	68.10	0	0.00	68.10	4	969	0.41%
2021/06/22	0	0.00	1	65.70	65.80	-1	970	-0.10%
2021/06/16	0	0.00	62	66.59	66.20	-62	988	-6.27%
2021/06/15	55	66.77	39	66.70	66.70	16	996	1.61%
2021/06/11	29	66.39	56	66.48	66.50	-27	998	-2.70%
2021/06/10	0	0.00	13	65.72	65.60	-13	998	-1.30%
2021/06/09	7	65.39	7.1	65.24	65.40	-0.1	1,001	-0.01%
2021/06/08	75	65.58	73	65.37	65.20	2	1,012	0.20%
2021/06/07	73.1	65.05	0.1	65.20	65.00	73	1,027	7.11%
2021/06/04	10	65.50	0.1	65.60	65.30	9.9	1,034	0.96%
2021/06/03	0	0.00	0	65.50	65.00	0	1,056	0.00%
2021/06/02	2.1	64.63	0.1	65.30	64.70	2	1,088	0.18%
2021/06/01	0	0.00	1	65.00	65.40	-1	1,115	-0.09%
2021/05/31	1	64.50	0	0.00	64.50	1	1,173	0.09%
2021/05/28	0	0.00	1	64.30	64.20	-1	1,217	-0.08%
2021/05/27	1	63.80	1	63.30	63.40	0	1,223	0.00%
2021/05/26	1.1	63.54	0	0.00	63.80	1.1	1,234	0.09%
2021/05/25	0.1	64.10	1	64.00	63.70	-0.9	1,250	-0.07%
2021/05/24	1	62.00	0	0.00	63.00	1	1,269	0.08%
2021/05/21	0	0.00	3	62.30	62.40	-3	1,277	-0.23%
2021/05/20	0	0.00	1	61.60	61.60	-1	1,288	-0.08%
2021/05/19	0.1	61.85	0	0.00	61.80	0.1	1,291	0.01%
2021/05/18	0	0.00	1	60.60	62.40	-1	1,293	-0.08%
2021/05/17	3	59.77	0	0.00	58.50	3	1,291	0.23%
2021/05/14	0	0.00	2	61.85	61.50	-2	1,279	-0.16%
2021/05/13	5	61.72	3	61.00	61.90	2	1,277	0.16%
2021/05/12	1	62.50	10	63.20	61.90	-9	1,266	-0.71%
2021/05/11	4	66.40	1	65.70	65.50	3	1,246	0.24%
2021/05/10	0	0.00	3	68.53	68.20	-3	1,234	-0.24%
2021/05/07	1	68.10	0	0.00	68.80	1	1,244	0.08%
2021/05/06	2	68.80	1	69.20	68.10	1	1,244	0.08%
2021/05/05	2	68.30	3	68.80	68.50	-1	1,245	-0.08%
2021/05/04	5	69.50	2.1	69.38	69.40	2.9	1,245	0.23%
2021/05/03	6	71.03	2	71.05	70.80	4	1,231	0.32%
2021/04/29	2	72.80	1	73.00	72.50	1	1,224	0.08%
2021/04/28	2	73.60	1	73.90	74.40	1	1,217	0.08%
2021/04/27	6	74.58	6.1	74.37	74.10	-0.1	1,232	-0.01%
2021/04/26	0.1	75.20	0	0.00	75.00	0.1	1,244	0.01%
2021/04/23	1	75.10	1	75.30	75.20	0	1,258	0.00%
2021/04/22	7	77.31	3.1	77.44	74.90	3.9	1,289	0.31%
2021/04/21	2	77.55	3	77.93	78.30	-1	1,282	-0.08%
2021/04/20	7	79.04	17	78.03	77.40	-10	1,378	-0.73%
2021/04/19	20.5	78.24	9.1	78.62	78.50	11.4	1,378	0.83%
2021/04/16	15	74.68	3	75.23	75.20	12	1,368	0.88%
2021/04/15	10	73.50	0	0.00	73.70	10	1,331	0.75%
2021/04/14	7	71.70	1	70.60	71.50	6	1,326	0.45%
2021/04/13	2	73.75	1.3	73.17	72.60	0.7	1,332	0.05%
2021/04/12	1.1	73.89	4	74.40	74.00	-2.9	1,322	-0.22%
2021/04/09	8.1	73.42	0	0.00	73.00	8.1	1,302	0.62%
2021/04/08	6	73.97	9	73.82	74.80	-3	1,279	-0.24%
2021/04/07	2.3	72.02	11	72.23	71.50	-8.8	1,240	-0.71%
2021/04/01	20	72.16	1	72.30	72.10	19	1,212	1.57%
2021/03/31	0	0.00	2	71.90	71.60	-2	1,212	-0.16%
2021/03/30	0	0.00	1	70.20	70.70	-1	1,226	-0.08%
2021/03/29	1	70.20	0	0.00	70.30	1	1,264	0.08%
2021/03/26	1	69.40	0	0.00	69.50	1	1,366	0.07%
2021/03/25	1	70.00	1	69.90	69.50	0	1,426	0.00%
2021/03/24	1	69.60	0	0.00	70.00	1	1,499	0.07%
2021/03/23	2	68.80	0	0.00	69.00	2	1,519	0.13%
2021/03/22	1	68.70	1	69.00	69.00	0	1,565	0.00%
2021/03/17	1	70.40	0	0.00	69.60	1	1,634	0.06%
2021/03/15	1	69.50	3	70.03	70.00	-2	1,669	-0.12%
2021/03/11	1	69.92	0	0.00	70.20	1	1,755	0.06%
2021/03/10	1	70.50	0	0.00	70.70	1	1,761	0.06%
2021/03/09	0	0.00	1.1	71.34	71.30	-1.1	1,815	-0.06%
2021/03/08	2	73.24	1.1	73.43	71.90	0.9	1,799	0.05%
2021/03/05	2.1	71.70	4	71.18	71.80	-1.9	1,775	-0.11%
2021/03/04	2.1	71.79	7.1	71.74	71.40	-5	1,759	-0.28%
2021/03/03	1	69.80	2	69.00	69.80	-1	1,697	-0.06%
2021/02/26	0.1	70.00	3	69.50	69.00	-3	1,643	-0.18%
2021/02/25	1	69.70	8	69.51	69.40	-7	1,633	-0.43%
2021/02/24	1	69.70	4	69.70	68.80	-3	1,620	-0.19%
2021/02/23	0	0.00	6	68.82	69.10	-6	1,598	-0.38%
2021/02/22	3	68.60	0.2	68.47	68.60	2.9	1,587	0.18%
2021/02/19	2	66.70	3	67.17	67.70	-1	1,576	-0.06%
2021/02/18	0	0.00	0.1	66.40	67.00	-0.1	1,572	-0.01%
2021/02/17	0.3	66.40	0	0.00	66.20	0.3	1,571	0.02%
2021/02/04	1	64.40	0	0.00	64.30	1	1,562	0.06%
2021/02/01	1.1	62.96	0	0.00	64.20	1.1	1,557	0.07%
2021/01/29	2	65.15	10	64.71	64.20	-8	1,551	-0.52%
2021/01/26	1	66.30	0	0.00	66.90	1	1,524	0.07%
2021/01/25	0	0.00	2	66.50	66.50	-2	1,518	-0.13%
2021/01/22	2	66.50	2	66.50	66.90	0	1,511	0.00%
2021/01/21	0	67.00	0	0.00	66.70	0	1,503	0.00%
2021/01/20	5	66.56	8.1	66.42	66.30	-3.1	1,493	-0.21%
2021/01/19	0	0.00	2	68.85	68.40	-2	1,473	-0.14%
2021/01/18	1	69.01	1	68.80	69.00	0	1,452	0.00%
2021/01/15	11	71.37	1	72.20	71.10	10	1,429	0.70%
2021/01/14	2.2	71.61	11	72.11	72.40	-8.8	1,403	-0.63%
2021/01/13	5.1	72.14	5	71.30	71.60	0.1	1,372	0.01%
2021/01/12	6	69.25	6	68.90	68.60	0	1,256	0.00%
2021/01/11	2	68.70	11.2	68.31	69.70	-9.2	1,198	-0.77%
2021/01/08	0	0.00	12	66.37	66.50	-12	1,127	-1.06%
2021/01/06	4	66.35	2	67.10	65.40	2	1,099	0.18%
2021/01/05	10	66.30	10	66.53	66.50	0	1,074	0.00%
2021/01/04	1	66.60	13	66.64	66.70	-12	1,062	-1.13%
2020/12/31	11	65.91	0	0.00	66.40	11	1,049	1.05%
2020/12/30	7	66.09	0	0.00	66.20	7	1,038	0.67%
2020/12/28	2.2	65.27	2	65.20	65.20	0.2	1,019	0.02%
2020/12/25	7	66.34	1	66.00	66.00	6	1,000	0.60%
2020/12/24	15	66.47	16	66.05	66.00	-1	973	-0.10%
2020/12/23	7	66.73	7	66.71	66.40	0	938	0.00%
2020/12/22	30.1	67.50	6	67.52	65.90	24.1	895	2.69%
2020/12/21	20	66.97	12	66.63	66.50	8	793	1.01%
2020/12/18	4	66.25	0	0.00	66.80	4	737	0.54%
2020/12/17	5	65.72	3	66.03	64.90	2	660	0.30%
2020/12/16	63	65.37	62	65.59	66.10	1	635	0.16%
2020/12/15	0	0.00	2	64.55	63.90	-2	588	-0.34%
2020/12/14	2	64.30	0	0.00	65.10	2	581	0.34%
2020/12/11	1	63.40	1	63.70	64.00	0	538	0.00%
2020/12/09	1	64.40	0	0.00	65.00	1	473	0.21%
2020/12/08	1	65.20	0	0.00	65.00	1	451	0.22%
2020/12/07	0	0.00	2	64.80	64.70	-2	382	-0.52%
2020/12/03	1	63.60	2	63.35	63.60	-1	328	-0.30%
2020/12/02	1	62.20	0	0.00	62.10	1	266	0.38%
2020/12/01	1	61.70	0	0.00	62.60	1	258	0.39%
2020/11/30	0	0.00	1	62.50	61.70	-1	250	-0.40%
2020/11/25	0	0.00	1	60.40	60.20	-1	239	-0.42%
2020/11/23	0	0.00	1	61.00	60.90	-1	237	-0.42%
2020/11/20	1	59.90	0	0.00	60.20	1	236	0.42%
2020/11/17	2	60.25	0	0.00	60.00	2	242	0.82%
2020/11/13	1	59.60	0	0.00	59.50	1	254	0.39%
2020/11/12	0	59.80	0	0.00	59.60	0	256	0.01%
2020/11/11	1	59.70	1	59.80	59.80	0	255	0.00%
2020/11/10	2	59.30	1	59.40	59.10	1	255	0.39%
2020/11/09	2	58.55	2	58.80	59.30	0	256	0.00%
2020/11/05	1	58.20	0	0.00	57.90	1	260	0.38%
2020/11/04	1	58.10	0	0.00	58.20	1	265	0.38%
2020/11/03	0	0.00	2	58.40	58.40	-2	267	-0.75%
2020/10/28	0	0.00	7	59.10	59.20	-7	286	-2.44%
2020/10/27	1	59.20	0	0.00	59.20	1	291	0.34%
2020/10/16	0	59.70	0	0.00	60.10	0	379	0.01%
2020/09/28	1	60.00	0	0.00	60.20	1	716	0.14%
2020/09/24	2	59.95	0	0.00	59.80	2	824	0.24%
2020/09/14	0	62.80	0	0.00	62.50	0	839	0.00%
2020/09/03	0	0.00	2	63.70	63.20	-2	853	-0.23%
2020/08/20	1	60.70	0	0.00	60.80	1	867	0.12%
2020/08/11	1	63.10	1	63.50	63.00	0	852	0.00%
2020/08/10	3	63.27	1	63.20	63.40	2	854	0.23%
2020/08/03	2	65.50	0	0.00	65.10	2	844	0.24%
2020/07/24	1	65.00	0	0.00	65.30	1	810	0.12%
2020/07/21	0	0.00	1	65.60	65.80	-1	768	-0.13%
2020/07/14	2	68.40	7	69.00	67.80	-5	719	-0.69%
2020/07/13	9	69.68	6	69.55	70.30	3	680	0.44%
2020/07/10	4	66.13	1	65.80	65.80	3	590	0.51%
2020/07/09	0	0.00	1	63.50	63.00	-1	514	-0.19%
2020/07/07	1	63.10	0	0.00	63.10	1	514	0.19%
2020/07/06	3	64.73	3	64.23	64.00	0	516	0.00%
2020/07/03	7	65.49	4	64.55	66.20	3	478	0.63%
2020/07/02	2	62.30	3	62.47	62.50	-1	424	-0.24%
2020/06/24	4	61.80	0	0.00	61.80	4	421	0.95%
2020/06/22	0	0.00	1	60.40	60.10	-1	422	-0.24%
2020/06/19	1	59.70	0	0.00	59.70	1	431	0.23%
2020/06/17	1	60.50	0	0.00	60.70	1	432	0.23%
2020/06/12	0	0.00	1	59.30	60.10	-1	452	-0.22%
2020/06/11	1	61.00	0	0.00	60.30	1	455	0.22%
2020/06/10	1	61.50	0	0.00	61.60	1	459	0.22%
2020/06/05	0	0.00	1	61.00	61.80	-1	485	-0.21%
2020/06/03	0	0.00	1	61.30	61.10	-1	505	-0.20%
2020/06/01	2	60.85	0	0.00	60.90	2	503	0.40%
2020/05/25	0	0.00	3	60.50	60.60	-3	503	-0.60%
2020/05/22	0	0.00	1	60.20	60.40	-1	504	-0.20%
2020/05/20	1	59.90	0	0.00	60.00	1	505	0.20%
2020/05/19	0	0.00	43	60.31	60.40	-43	503	-8.54%
2020/05/18	43	60.70	0	0.00	60.40	43	500	8.59%
2020/05/15	1	59.90	1	60.40	60.20	0	499	0.00%
2020/05/14	0	0.00	1	60.50	60.10	-1	495	-0.20%
2020/05/12	2	60.40	0	0.00	60.30	2	494	0.40%
2020/05/11	0	0.00	2	60.40	61.00	-2	494	-0.40%
2020/05/08	1	59.40	3	59.70	59.70	-2	485	-0.41%
2020/04/30	0	0.00	1	58.40	58.90	-1	474	-0.21%
2020/04/29	4	57.18	1	57.60	57.20	3	464	0.65%
2020/04/23	0	0.00	6	56.10	56.00	-6	484	-1.24%
2020/04/17	11	58.24	5	58.86	57.40	6	474	1.26%
2020/04/16	0	0.00	1	56.00	56.10	-1	461	-0.22%
2020/04/10	0	0.00	1	55.10	55.40	-1	467	-0.21%
2020/04/09	1	53.80	1	54.30	54.30	0	468	0.00%
2020/04/08	1	51.70	1	52.50	53.90	0	458	0.00%
2020/04/07	1	52.00	2	52.60	52.60	-1	450	-0.22%
2020/04/01	0	0.00	1	51.50	51.50	-1	449	-0.22%
2020/03/31	1	51.10	1	51.60	51.20	0	457	0.00%
2020/03/27	2	51.45	2	52.15	51.30	0	467	0.00%
2020/03/26	1	50.20	1	50.90	51.20	0	461	0.00%
2020/03/25	1	51.50	3	51.93	51.70	-2	464	-0.43%
2020/03/24	1	50.70	0	0.00	50.20	1	495	0.20%
2020/03/23	4	47.86	0	0.00	48.70	4	501	0.80%
2020/03/19	2	49.60	0	0.00	47.00	2	511	0.39%
2020/03/18	1	51.50	1	51.10	51.00	0	518	0.00%
2020/03/17	1	50.80	1	51.50	51.00	0	560	0.00%
2020/03/13	2	50.95	3	51.60	52.80	-1	547	-0.18%
2020/03/10	4	57.88	2	58.65	58.20	2	546	0.37%
2020/03/09	1	59.30	0	0.00	59.00	1	533	0.19%
2020/03/05	2	61.60	2	62.05	61.40	0	545	0.00%
2020/03/04	3	61.53	0	0.00	61.20	3	544	0.55%
2020/03/02	2	60.90	2	61.55	60.70	0	542	0.00%
2020/02/25	1	61.40	1	62.20	63.80	0	551	0.00%
2020/02/21	0	0.00	1	63.80	63.80	-1	550	-0.18%
2020/02/20	1	63.50	0	0.00	63.20	1	550	0.18%
2020/02/07	0	0.00	3	63.60	64.00	-3	615	-0.49%
2020/02/05	1	63.70	0	0.00	63.70	1	642	0.16%
2020/01/16	0	0.00	1	66.50	66.30	-1	727	-0.14%
2020/01/08	0	0.00	2	66.10	65.50	-2	938	-0.21%
2019/12/26	0	0.00	7	68.79	68.70	-7	960	-0.73%
2019/12/24	5	70.30	0	0.00	70.30	5	955	0.52%
2019/12/23	0	0.00	1	69.70	69.10	-1	950	-0.11%
2019/12/19	14	71.49	14	71.19	70.80	0	943	0.00%
2019/12/18	1	70.70	0	0.00	70.40	1	909	0.11%
2019/12/17	0	0.00	1	70.70	70.00	-1	906	-0.11%
2019/12/13	0	0.00	1	71.20	68.90	-1	906	-0.11%
2019/12/12	2	70.65	0	0.00	70.30	2	888	0.23%
2019/11/29	1	66.60	0	0.00	66.50	1	801	0.12%
2019/11/28	1	67.70	0	0.00	67.40	1	801	0.12%
2019/11/25	1	67.50	45	66.26	67.40	-44	821	-5.36%
2019/11/21	0	0.00	3	66.73	66.70	-3	819	-0.37%
2019/11/14	0	0.00	50	67.46	66.40	-50	887	-5.63%
2019/11/07	1	70.00	1	70.20	70.60	0	837	0.00%
2019/11/06	1	70.50	0	0.00	70.60	1	826	0.12%
2019/11/05	1	71.50	0	0.00	71.60	1	814	0.12%
2019/11/04	2	71.40	11	71.80	72.00	-9	802	-1.12%
2019/10/31	0	0.00	1	68.90	68.70	-1	740	-0.14%
2019/10/30	3	69.77	0	0.00	69.80	3	727	0.41%
2019/10/29	1	70.50	1	70.80	70.40	0	723	0.00%
2019/10/25	5	70.50	0	0.00	70.50	5	699	0.72%
2019/10/24	0	0.00	1	71.80	72.20	-1	680	-0.15%
2019/10/23	11	71.52	8	72.30	72.40	3	669	0.45%
2019/10/22	5	73.24	1	73.40	73.20	4	649	0.62%
2019/10/21	1	69.80	9	70.00	70.10	-8	597	-1.34%
2019/10/18	9	71.31	3	71.17	70.60	6	584	1.03%
2019/10/17	5	69.20	3	69.03	69.70	2	509	0.39%
2019/10/14	0	0.00	2	65.30	65.50	-2	432	-0.46%
2019/09/27	0	0.00	2	61.40	61.10	-2	358	-0.56%
2019/09/23	1	61.80	0	0.00	62.00	1	365	0.27%
2019/09/19	3	61.30	1	62.20	60.90	2	351	0.57%
2019/09/16	0	0.00	1	59.90	59.90	-1	338	-0.30%
2019/09/12	0	0.00	1	59.80	59.90	-1	339	-0.29%
2019/09/11	2	59.35	0	0.00	59.50	2	340	0.59%
2019/09/10	0	0.00	4	59.10	59.50	-4	340	-1.17%
2019/09/09	2	59.40	0	0.00	59.50	2	339	0.59%
2019/09/03	1	58.60	5	58.64	59.00	-4	323	-1.24%
2019/09/02	1	57.00	2	57.40	57.70	-1	309	-0.32%
2019/08/30	8	57.20	5	57.90	56.60	3	305	0.98%
2019/08/29	6	57.45	1	56.60	56.60	5	287	1.74%
2019/08/28	2	58.30	1	58.60	58.60	1	270	0.37%
2019/08/26	2	57.90	2	58.40	58.60	0	267	0.00%
2019/08/23	6	58.60	4	58.90	59.00	2	262	0.76%
2019/08/22	2	61.05	0	0.00	60.90	2	244	0.82%
2019/08/21	20	61.84	4	61.80	60.60	16	238	6.71%
2019/08/20	1	62.20	7	62.07	61.00	-6	229	-2.62%
2019/08/19	32	60.38	0	0.00	60.90	32	199	16.01%
2019/08/14	0	0.00	1	58.00	58.00	-1	176	-0.57%
2019/08/13	1	57.00	0	0.00	56.90	1	177	0.56%
2019/08/12	2	57.50	0	0.00	57.40	2	179	1.11%
2019/08/07	1	57.30	0	0.00	57.40	1	182	0.55%
2019/08/01	0	0.00	3	58.67	58.50	-3	194	-1.54%
2019/07/31	3	58.70	1	59.00	58.90	2	194	1.03%
2019/07/30	1	59.50	0	0.00	59.80	1	204	0.49%
2019/07/26	3	58.93	1	59.20	59.20	2	196	1.02%
2019/07/25	1	58.70	1	59.10	59.20	0	197	0.00%
2019/07/19	0	0.00	2	58.90	58.60	-2	230	-0.87%
2019/07/18	2	58.30	0	0.00	58.30	2	241	0.83%
2019/07/16	0	0.00	1	59.00	58.90	-1	242	-0.41%
2019/07/12	1	58.60	1	58.90	58.60	0	244	0.00%
2019/07/11	0	0.00	2	58.60	58.80	-2	246	-0.81%
2019/07/10	2	58.40	0	0.00	58.40	2	247	0.81%
2019/07/09	15	58.29	0	0.00	58.30	15	248	6.03%
2019/07/08	21	59.00	0	0.00	58.60	21	248	8.45%
2019/07/05	15	58.86	0	0.00	58.80	15	251	5.96%
2019/07/03	0	0.00	1	58.20	58.30	-1	251	-0.40%
2019/07/02	1	61.00	0	0.00	61.20	1	247	0.40%
2019/07/01	0	0.00	3	61.20	61.30	-3	240	-1.25%
2019/06/28	1	60.50	1	60.80	60.70	0	241	0.00%
2019/06/26	1	60.00	1	60.60	60.30	0	239	0.00%
2019/06/25	4	60.43	1	60.70	60.10	3	243	1.23%
2019/06/24	1	60.40	1	60.90	60.50	0	243	0.00%
2019/06/21	4	60.50	0	0.00	60.50	4	243	1.64%
2019/06/20	0	0.00	1	60.20	60.20	-1	246	-0.41%
2019/06/19	1	59.70	0	0.00	59.90	1	247	0.40%
2019/06/18	1	59.60	0	0.00	59.60	1	247	0.40%
2019/06/13	1	59.20	2	59.35	59.60	-1	252	-0.40%
2019/06/12	1	59.00	0	0.00	59.30	1	255	0.39%
2019/06/06	1	58.80	0	0.00	59.00	1	294	0.34%
2019/06/05	0	0.00	1	59.20	59.10	-1	297	-0.34%
2019/06/04	2	58.75	1	59.20	59.00	1	301	0.33%
2019/06/03	2	58.70	2	59.25	59.10	0	304	0.00%
2019/05/31	0	0.00	1	59.40	59.70	-1	308	-0.32%
2019/05/30	1	59.00	1	59.40	58.90	0	315	0.00%
2019/05/29	1	58.90	0	0.00	59.00	1	322	0.31%
2019/05/24	0	0.00	1	58.70	58.60	-1	347	-0.29%
2019/05/23	2	58.20	1	58.60	58.10	1	348	0.29%
2019/05/22	1	58.70	1	58.90	58.80	0	351	0.00%
2019/05/21	0	0.00	1	58.40	58.80	-1	356	-0.28%
2019/05/20	1	57.60	2	58.45	58.20	-1	360	-0.28%
2019/05/17	2	58.15	0	0.00	57.90	2	372	0.54%
2019/05/16	1	59.10	1	59.50	59.00	0	380	0.00%
2019/05/14	1	57.10	2	58.40	58.80	-1	396	-0.25%
2019/05/13	2	59.65	10	58.80	58.70	-8	397	-2.01%
2019/05/08	6	60.87	4	60.98	61.10	2	399	0.50%
2019/05/07	11	60.92	5	60.82	61.10	6	400	1.50%
2019/05/06	1	61.60	1	62.00	61.60	0	392	0.00%
2019/05/03	0	0.00	6	62.27	62.70	-6	389	-1.54%
2019/04/29	2	62.00	5	62.10	61.80	-3	390	-0.77%
2019/04/25	5	63.34	0	0.00	63.80	5	375	1.33%
2019/04/24	0	0.00	2	61.85	62.50	-2	354	-0.56%
2019/04/23	1	61.00	0	0.00	61.20	1	345	0.29%
2019/04/19	0	0.00	1	61.40	61.10	-1	346	-0.29%
2019/04/18	2	61.00	0	0.00	60.90	2	347	0.58%
2019/04/17	0	0.00	1	61.60	61.70	-1	345	-0.29%
2019/04/16	1	61.50	1	61.70	61.60	0	344	0.00%
2019/04/15	8	61.09	2	61.35	61.50	6	343	1.75%
2019/04/12	1	60.70	1	61.20	60.70	0	344	0.00%
2019/04/11	2	60.95	0	0.00	60.50	2	344	0.58%
2019/04/10	1	61.50	0	0.00	61.60	1	341	0.29%
2019/04/08	1	62.30	0	0.00	61.80	1	341	0.29%
2019/04/02	5	62.04	0	0.00	62.10	5	338	1.48%
2019/04/01	0	0.00	1	61.70	61.60	-1	332	-0.30%
2019/03/29	0	0.00	1	61.30	61.10	-1	330	-0.30%
2019/03/28	2	60.75	1	61.20	60.70	1	331	0.30%
2019/03/27	0	0.00	1	61.40	61.20	-1	336	-0.30%
2019/03/26	3	60.97	3	61.53	60.90	0	348	0.00%
2019/03/25	3	60.67	3	61.20	60.70	0	377	0.00%
2019/03/22	2	61.35	1	62.00	61.20	1	379	0.26%
2019/03/20	1	61.50	7	61.47	61.60	-6	380	-1.58%
2019/03/19	0	0.00	2.2	61.61	61.80	-2.2	378	-0.57%
2019/03/18	1	61.20	0	0.00	61.20	1	374	0.27%
2019/03/15	1	61.40	2	61.40	61.40	-1	374	-0.27%
2019/03/14	13	62.92	5	61.42	61.30	8	372	2.15%
2019/03/12	3	59.37	3	59.80	59.70	0	353	0.00%
2019/03/08	1	59.10	2	59.75	60.00	-1	357	-0.28%
2019/03/06	0	0.00	1	59.80	59.90	-1	376	-0.27%
2019/03/05	2	60.00	2	60.10	60.10	0	376	0.00%
2019/03/04	1	60.50	5	61.18	60.90	-4	372	-1.07%
2019/02/27	10	60.50	15	60.71	60.90	-5	366	-1.36%
2019/02/26	3	59.23	1	59.80	59.20	2	353	0.57%
2019/02/25	5	59.10	8	59.44	59.40	-3	353	-0.85%
2019/02/22	1	59.30	0	0.00	59.30	1	352	0.28%
2019/02/21	1	59.60	0	0.00	59.60	1	352	0.28%
2019/02/18	8	59.81	1	59.30	59.70	7	345	2.03%
2019/02/15	1	58.70	2	59.00	58.80	-1	333	-0.30%
2019/02/14	0.2	58.70	1	58.30	58.40	-0.8	325	-0.26%
2019/02/13	3	57.20	5	57.80	58.00	-2	318	-0.63%
2019/02/11	3	57.00	1	57.40	56.90	2	312	0.64%
2019/01/30	2	57.30	3	57.73	57.30	-1	307	-0.32%
2019/01/29	2	57.25	0	0.00	57.10	2	307	0.65%
2019/01/28	2	57.95	0	0.00	57.90	2	302	0.66%
2019/01/16	1	58.00	0	0.00	58.00	1	342	0.29%
2019/01/08	1	57.50	0	0.00	57.50	1	354	0.28%
2019/01/03	0	0.00	2	58.00	57.70	-2	374	-0.53%
2018/12/07	0	0.00	1	55.40	56.00	-1	320	-0.31%
2018/12/05	1	56.60	1	56.90	57.10	0	317	0.00%
2018/12/04	0	0.00	5	58.00	56.80	-5	319	-1.57%
2018/12/03	5	57.30	0	0.00	57.50	5	317	1.58%
2018/11/26	0	0.00	1	53.30	53.30	-1	283	-0.35%
2018/11/14	4	53.20	0	0.00	53.00	4	275	1.45%
2018/11/12	0	0.00	1	54.00	53.50	-1	275	-0.36%
2018/09/27	0	0.00	1	66.80	66.30	-1	406	-0.25%
2018/09/21	0	0.00	5	66.90	66.70	-5	432	-1.16%
2018/09/07	0	0.00	1	65.10	64.80	-1	482	-0.21%
2018/09/03	1	65.10	0	0.00	64.80	1	483	0.21%
2018/08/28	1	65.90	0	0.00	65.90	1	502	0.20%
2018/07/30	1	68.60	0	0.00	68.90	1	547	0.18%
2018/07/26	1	69.60	0	0.00	68.80	1	573	0.17%
2018/07/25	0	0.00	2	70.20	69.90	-2	575	-0.35%
2018/07/24	2	69.70	1	69.60	69.70	1	576	0.17%
2018/07/23	2	69.20	7	69.41	69.10	-5	574	-0.87%
2018/07/20	0	0.00	1	69.90	68.20	-1	557	-0.18%
2018/07/19	0	0.00	1	66.00	65.70	-1	517	-0.19%
2018/07/18	5	65.50	0	0.00	65.20	5	520	0.96%
2018/07/13	1	64.80	0	0.00	65.10	1	546	0.18%
2018/07/12	0	0.00	1	63.70	63.40	-1	557	-0.18%
2018/07/11	2	62.00	0	0.00	61.90	2	562	0.36%
2018/07/10	0	0.00	5	62.10	62.50	-5	585	-0.85%
2018/07/09	1	62.30	1	62.10	62.00	0	653	0.00%
2018/07/06	1	63.80	0	0.00	62.60	1	660	0.15%
2018/07/03	5	68.00	5	67.70	67.60	0	646	0.00%
2018/07/02	0	0.00	10	70.80	70.70	-10	657	-1.52%
2018/06/28	2	71.00	0	0.00	70.30	2	651	0.31%
2018/06/26	1	74.00	0	0.00	72.10	1	645	0.15%
2018/06/22	0	0.00	1	74.60	74.50	-1	636	-0.16%
2018/06/20	2	75.40	2	75.65	74.50	0	647	0.00%
2018/06/12	1	74.70	0	0.00	74.80	1	660	0.15%
2018/06/08	1	75.50	0	0.00	75.60	1	668	0.15%
2018/05/29	10	76.23	0	0.00	76.10	10	669	1.49%
2018/05/28	0	0.00	1	75.70	77.00	-1	681	-0.15%
2018/05/25	0	0.00	1	75.20	75.40	-1	686	-0.15%
2018/05/24	10	75.08	1	75.50	75.30	9	694	1.30%
2018/05/22	1	75.00	0	0.00	74.80	1	698	0.14%
2018/05/17	1	74.50	0	0.00	74.50	1	718	0.14%
2018/05/11	0	0.00	5	75.00	75.00	-5	749	-0.67%
2018/05/10	0	0.00	1	75.00	75.20	-1	759	-0.13%
2018/05/04	1	73.90	0	0.00	74.40	1	772	0.13%
2018/05/03	13	74.75	7	74.34	74.10	6	766	0.78%
2018/05/02	1	76.60	0	0.00	76.10	1	747	0.13%
2018/04/27	3	77.27	0	0.00	77.00	3	731	0.41%
2018/04/26	1	78.50	0	0.00	77.30	1	734	0.14%
2018/04/25	1	79.30	0	0.00	78.90	1	735	0.14%
2018/04/24	0	0.00	2	77.80	78.30	-2	736	-0.27%
2018/04/20	2	82.70	0	0.00	81.20	2	733	0.27%
2018/04/19	0	0.00	4	82.80	82.80	-4	728	-0.55%
2018/04/18	2	82.80	1	84.30	82.40	1	719	0.14%
2018/04/17	3	82.27	0	0.00	81.00	3	705	0.43%
2018/04/16	3	83.00	0	0.00	83.00	3	698	0.43%
2018/04/13	2	81.95	12	82.55	83.10	-10	675	-1.48%
2018/04/12	0	0.00	5	79.62	79.80	-5	607	-0.82%
2018/04/09	0	0.00	1	78.80	78.50	-1	613	-0.16%
2018/04/03	0	0.00	5	78.60	78.50	-5	615	-0.81%
2018/04/02	0	0.00	5	77.90	77.50	-5	612	-0.82%
2018/03/31	5	77.70	0	0.00	78.00	5	621	0.80%
2018/03/28	5	75.74	0	0.00	75.50	5	639	0.78%
2018/03/23	1	76.00	0	0.00	75.80	1	760	0.13%
2018/03/16	0	0.00	1	80.80	80.60	-1	759	-0.13%
2018/03/14	1	79.00	0	0.00	80.20	1	767	0.13%
2018/03/13	1	80.20	0	0.00	79.50	1	793	0.13%
2018/02/22	0	0.00	2	81.50	80.20	-2	1,350	-0.15%
2018/02/21	2	80.10	0	0.00	79.70	2	1,473	0.14%
2018/02/09	0	0.00	6	74.52	76.90	-6	1,481	-0.41%
2018/02/07	5	78.00	0	0.00	78.80	5	1,490	0.34%
2018/02/06	10	77.90	0	0.00	77.00	10	1,477	0.68%
2018/01/30	1	83.10	1	81.50	81.60	0	1,449	0.00%
2018/01/29	0	0.00	3	83.10	83.70	-3	1,437	-0.21%
2018/01/15	1	83.70	0	0.00	83.70	1	1,438	0.07%
2018/01/11	1	82.70	0	0.00	83.70	1	1,446	0.07%
2018/01/08	2	84.80	3	84.60	83.60	-1	1,455	-0.07%
2018/01/04	1	85.60	0	0.00	84.70	1	1,483	0.07%