生華科 (6492)-新光券商分點個股進出

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

生華科

(6492)

可現股當沖

股價
41.10
漲跌
▲0.10
漲幅
+0.24%
成交量
137張
產業
上櫃生技醫療類股
147人加入追蹤

立即追蹤
本地時間:13:30

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

生華科 (6492)籌碼相關－新光券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光券商分點個股進出
新光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
2024/04/24	1	40.85	0	0.00	41.10	1	183	0.56%
2024/04/23	0	0.00	0.5	41.29	41.00	-0.5	186	-0.25%
2024/04/22	1	40.85	0.1	40.70	40.65	0.9	187	0.49%
2024/04/19	0	41.00	1.1	40.56	40.70	-1.1	186	-0.56%
2024/04/18	1.1	41.94	0	0.00	41.90	1.1	182	0.61%
2024/04/17	1	41.90	0	0.00	41.75	1	183	0.55%
2024/04/16	1.5	41.25	1.2	41.32	41.25	0.4	184	0.20%
2024/04/15	21	42.41	0	0.00	42.30	21	187	11.19%
2024/04/12	0	43.75	0	0.00	43.30	0	186	0.00%
2024/04/10	0	0.00	22	44.00	44.20	-22	191	-11.50%
2024/04/09	2	43.83	1	44.15	43.55	1	191	0.52%
2024/04/08	1	44.45	1	44.40	44.20	0	191	0.00%
2024/04/03	1	43.55	2	43.20	43.10	-1	191	-0.52%
2024/04/01	1	44.60	1	44.60	44.40	0	193	0.00%
2024/03/29	0	44.05	0	0.00	44.10	0	198	0.00%
2024/03/28	0	44.26	0	0.00	43.40	0	199	0.00%
2024/03/26	1	43.15	0	0.00	43.05	1	202	0.49%
2024/03/25	2	44.85	5	44.52	44.50	-3	201	-1.49%
2024/03/22	1	42.90	0	0.00	43.15	1	198	0.50%
2024/03/21	0	0.00	4	43.35	42.70	-4	200	-1.99%
2024/03/20	2	41.38	5	41.99	41.55	-3	198	-1.50%
2024/03/19	3	41.90	0	0.00	41.65	3	199	1.52%
2024/03/18	3	42.48	2.4	42.34	42.25	0.6	199	0.32%
2024/03/15	2	42.80	0	0.00	42.90	2	200	1.00%
2024/03/14	1	43.05	1	42.80	42.90	0	205	0.00%
2024/03/13	2	43.00	0	0.00	42.60	2	209	0.96%
2024/03/12	1	43.70	1	43.80	43.60	0	214	0.00%
2024/03/11	0	42.80	0	0.00	42.65	0	223	0.00%
2024/03/08	2	42.30	1	42.15	42.40	1	263	0.38%
2024/03/07	14.1	42.85	10	42.64	43.55	4.1	322	1.26%
2024/03/06	0	44.27	0	0.00	43.40	0	331	0.00%
2024/03/05	0	44.65	0	0.00	43.80	0	335	0.00%
2024/03/04	3	43.73	0	0.00	43.60	3	339	0.89%
2024/03/01	3	44.67	0	44.90	44.25	3	344	0.87%
2024/02/29	0	45.00	0	0.00	44.85	0	366	0.00%
2024/02/27	3	45.28	2	45.80	45.00	1	373	0.27%
2024/02/26	1	45.10	0	45.20	45.80	1	379	0.26%
2024/02/23	11	45.02	1	45.10	44.95	10	394	2.54%
2024/02/22	2	45.40	0	0.00	45.25	2	398	0.50%
2024/02/21	1	46.06	2	46.00	45.80	-1	406	-0.25%
2024/02/20	3	45.82	0	46.05	45.70	3	411	0.72%
2024/02/19	4	46.58	0	46.70	46.55	4	417	0.96%
2024/02/16	1	45.77	0	45.83	46.75	1	426	0.24%
2024/02/15	5	46.18	4	46.00	46.00	1	436	0.23%
2024/02/05	0	48.00	0	0.00	46.15	0	445	0.00%
2024/02/02	0	48.00	0	0.00	46.95	0	506	0.00%
2024/01/31	0	46.95	0	0.00	47.00	0	552	0.00%
2024/01/30	1	46.70	0	46.75	46.75	1	595	0.16%
2024/01/29	0	47.45	0	0.00	47.45	0	645	0.00%
2024/01/26	0.1	47.09	0	0.00	46.55	0.1	711	0.02%
2024/01/25	1	47.40	0	0.00	47.35	1	766	0.13%
2024/01/24	1	48.00	12	47.92	47.95	-11	952	-1.15%
2024/01/23	5	47.23	0	0.00	47.00	5	1,088	0.46%
2024/01/22	11	46.59	0	0.00	46.80	11	1,219	0.90%
2024/01/19	2	46.65	0	0.00	46.65	2	1,277	0.16%
2024/01/17	3	46.50	2	46.63	46.25	1	1,309	0.08%
2024/01/16	3	48.20	2	48.38	48.15	1	1,308	0.08%
2024/01/15	2	49.15	0	0.00	49.20	2	1,318	0.15%
2024/01/12	4	48.30	0	0.00	48.15	4	1,328	0.30%
2024/01/11	0	0.00	1	48.20	48.70	-1	1,328	-0.08%
2024/01/10	0	48.21	0	48.00	48.05	0	1,328	0.00%
2024/01/09	8	48.81	10	48.48	48.25	-2	1,325	-0.15%
2024/01/08	0	0.00	2	50.80	49.85	-2	1,319	-0.15%
2024/01/05	2	50.95	0	0.00	50.90	2	1,317	0.15%
2024/01/04	4	50.00	1	50.00	50.00	3	1,314	0.23%
2024/01/03	1	50.50	0	0.00	50.60	1	1,312	0.08%
2024/01/02	2.1	50.79	0	0.00	50.60	2.1	1,309	0.16%
2023/12/29	4.1	51.30	6	51.30	50.90	-1.9	1,308	-0.15%
2023/12/28	3	51.10	0	0.00	51.30	3	1,305	0.23%
2023/12/27	0.1	51.80	1	51.80	51.30	-0.9	1,304	-0.07%
2023/12/26	4	52.25	0	0.00	51.80	4	1,303	0.31%
2023/12/25	2.1	51.75	0	0.00	50.90	2.1	1,295	0.16%
2023/12/22	1	52.10	0	0.00	52.20	1	1,291	0.08%
2023/12/21	1.1	52.41	0	0.00	52.10	1.1	1,289	0.09%
2023/12/20	0	0.00	0	52.91	52.90	0	1,285	0.00%
2023/12/19	2	52.60	2	52.90	52.70	0	1,283	0.00%
2023/12/18	1	53.70	2.1	53.77	53.20	-1.1	1,281	-0.08%
2023/12/15	2	53.65	0	0.00	53.50	2	1,277	0.16%
2023/12/14	0.2	53.60	3.4	53.87	53.40	-3.2	1,274	-0.25%
2023/12/13	13	53.50	0.1	54.20	53.80	13	1,270	1.02%
2023/12/12	2.1	54.03	0	0.00	53.40	2.1	1,269	0.16%
2023/12/11	1	55.00	3	54.30	54.10	-2	1,266	-0.16%
2023/12/08	3	53.83	0	0.00	53.80	3	1,261	0.24%
2023/12/07	2.1	53.90	4	54.08	53.60	-1.9	1,258	-0.15%
2023/12/06	16	54.75	3	55.27	54.60	13	1,250	1.04%
2023/12/05	22.4	56.76	41	56.53	55.80	-18.6	1,237	-1.50%
2023/12/04	47.3	58.30	28.3	59.21	60.70	18.9	1,197	1.58%
2023/12/01	5.2	55.62	6	55.82	55.30	-0.8	1,137	-0.07%
2023/11/30	5	55.30	3	54.70	54.20	2	1,124	0.18%
2023/11/29	3	55.40	3	55.23	55.10	0	1,120	0.00%
2023/11/28	8	54.88	26	54.82	55.00	-18	1,119	-1.61%
2023/11/27	56	56.24	31	55.64	55.20	25	1,119	2.23%
2023/11/24	2	55.00	2	55.30	54.30	0	1,097	0.00%
2023/11/23	2	55.50	4	55.15	55.40	-2	1,099	-0.18%
2023/11/22	7	55.57	3.5	55.43	54.80	3.5	1,096	0.32%
2023/11/21	1.4	54.32	5	54.86	53.90	-3.6	1,077	-0.34%
2023/11/20	8	55.24	11	55.28	55.10	-3	1,070	-0.28%
2023/11/17	7	54.66	11	54.41	54.70	-4	1,059	-0.38%
2023/11/16	8	54.75	6	54.60	54.60	2	1,053	0.19%
2023/11/15	7	54.53	5	54.56	54.00	2	1,042	0.19%
2023/11/14	12.1	53.47	10	53.94	54.80	2.1	1,033	0.20%
2023/11/13	6	52.68	45	52.62	52.60	-39	1,019	-3.82%
2023/11/10	95	56.57	98	56.45	54.10	-3	1,010	-0.30%
2023/11/09	16	54.40	6	54.37	53.40	10	948	1.06%
2023/11/08	26.1	56.81	25	56.45	55.40	1.1	929	0.12%
2023/11/07	45	58.47	28.1	58.32	57.80	17	904	1.88%
2023/11/06	31.3	58.65	47	58.30	57.40	-15.7	861	-1.83%
2023/11/03	56	60.29	34.1	60.82	59.40	22	812	2.70%
2023/11/02	16	58.86	31	58.73	59.10	-15	744	-2.01%
2023/11/01	176	60.76	143.2	60.85	60.40	32.8	690	4.76%	大買/大賣/
2023/10/31	116.2	58.48	137.4	58.70	58.80	-21.2	506	-4.19%	大買/大賣/
2023/10/30	82	55.99	94.1	55.80	54.50	-12.1	369	-3.27%
2023/10/27	20.1	51.54	59.8	52.82	54.40	-39.7	240	-16.50%
2023/10/26	64.1	48.24	42	48.46	49.50	22	183	12.02%
2023/10/25	2	44.93	11	45.24	45.00	-9	153	-5.87%
2023/10/24	5.1	45.69	13.1	45.44	45.20	-8	152	-5.27%
2023/10/23	25	46.24	14	46.68	46.45	11	149	7.37%
2023/10/20	7	45.24	19	45.09	44.30	-12	138	-8.65%
2023/10/19	0	42.30	1	43.00	42.45	-1	128	-0.78%
2023/10/18	2	42.30	0	0.00	42.25	2	128	1.55%
2023/10/17	0	43.95	0	0.00	43.35	0	129	0.00%
2023/10/16	2	43.35	0	43.50	43.35	2	132	1.51%
2023/10/13	1	43.60	5	43.52	43.50	-4	133	-2.99%
2023/10/12	5	44.00	0	0.00	44.05	5	141	3.55%
2023/10/11	0	43.85	0	0.00	43.50	0	142	0.00%
2023/10/06	0	0.00	1	44.00	43.95	-1	144	-0.69%
2023/10/04	0.1	43.44	0	0.00	43.40	0.1	145	0.04%
2023/10/03	14	44.24	0	0.00	43.45	14	146	9.57%
2023/10/02	0	0.00	4	44.80	44.15	-4	146	-2.73%
2023/09/28	0	43.50	0	0.00	43.00	0	146	0.00%
2023/09/26	1	43.10	0	0.00	43.05	1	148	0.67%
2023/09/25	0	43.88	0	0.00	43.20	0	149	0.00%
2023/09/22	3	43.47	0	0.00	43.40	3	151	1.99%
2023/09/20	0	43.20	0	0.00	43.40	0	154	0.00%
2023/09/19	0	43.59	0	0.00	43.50	0	156	0.02%
2023/09/18	0	44.13	0	0.00	43.80	0	156	0.00%
2023/09/15	4	43.66	0	0.00	43.45	4	157	2.54%
2023/09/14	4	44.08	1	44.15	44.20	3	155	1.93%
2023/09/12	6	44.35	0	0.00	44.35	6	159	3.78%
2023/09/11	1	45.15	0	0.00	45.00	1	160	0.62%
2023/09/08	2	45.25	0	0.00	45.55	2	160	1.25%
2023/09/07	1.1	46.00	1	45.50	45.50	0.1	160	0.03%
2023/09/06	0	47.05	12	47.09	46.50	-12	159	-7.52%
2023/09/05	0.1	46.00	0	0.00	45.70	0.1	157	0.03%
2023/09/04	0	47.00	2	44.70	44.70	-2	156	-1.28%
2023/09/01	5.1	46.63	2	46.53	46.30	3.1	153	1.99%
2023/08/31	6	47.45	5	48.12	47.65	1	151	0.66%
2023/08/30	0	44.00	4	44.33	44.50	-4	141	-2.81%
2023/08/29	2.1	43.70	100	43.57	44.30	-97.9	139	-70.11%
2023/08/28	60	45.75	5.1	45.72	45.75	54.9	129	42.51%
2023/08/25	1	41.40	0	0.00	41.60	1	119	0.84%
2023/08/24	2	41.43	0	0.00	41.55	2	120	1.69%
2023/08/23	1.1	42.02	2	42.08	42.00	-0.9	119	-0.72%
2023/08/22	3	42.28	7	42.28	42.50	-4	121	-3.28%
2023/08/21	18.1	42.68	2	42.95	42.95	16.1	125	12.88%
2023/08/18	0	0.00	1	42.80	42.70	-1	127	-0.78%
2023/08/17	0	42.80	0	0.00	42.50	0	132	0.00%
2023/08/15	0	43.00	0	0.00	41.25	0	131	0.00%
2023/08/14	4.2	41.59	0	0.00	41.00	4.2	131	3.18%
2023/08/10	1	42.55	3	42.30	42.30	-2	128	-1.52%
2023/08/09	2	42.83	6	43.04	43.00	-4	127	-3.13%
2023/08/08	1.1	42.95	4	43.04	42.55	-3	126	-2.32%
2023/08/07	2.1	42.88	5.5	42.87	42.65	-3.4	127	-2.69%
2023/08/04	1.1	43.41	3	43.38	43.25	-1.9	125	-1.54%
2023/08/02	1.1	44.52	5	44.01	43.90	-3.9	124	-3.13%
2023/07/31	0	0.00	3	45.08	45.00	-3	123	-2.42%
2023/07/28	1	45.10	0	0.00	45.10	1	123	0.81%
2023/07/27	31	45.26	4	45.21	45.20	27	122	21.97%
2023/07/26	1	45.45	6	45.33	45.10	-5	122	-4.07%
2023/07/24	1.2	45.24	1	45.15	45.15	0.2	124	0.12%
2023/07/21	0	0.00	5	45.61	45.50	-5	127	-3.92%
2023/07/20	3	45.73	0	0.00	45.60	3	130	2.31%
2023/07/19	0	0.00	5	46.26	46.00	-5	128	-3.88%
2023/07/18	2	45.45	1	45.60	45.25	1	130	0.77%
2023/07/17	14	45.99	1	46.25	45.80	13	130	9.98%
2023/07/14	2	47.53	1	47.80	47.30	1	125	0.80%
2023/07/13	6	47.72	13	47.52	47.80	-7	125	-5.57%
2023/07/12	1	49.10	1	49.30	48.95	0	124	0.00%
2023/07/11	1	49.40	0	0.00	49.10	1	124	0.80%
2023/07/07	1	49.15	1	49.25	49.10	0	127	0.00%
2023/07/06	2	49.23	0	0.00	49.05	2	126	1.58%
2023/07/05	3.3	49.56	0	0.00	49.40	3.3	126	2.60%
2023/07/04	2.4	49.68	0	0.00	49.55	2.4	127	1.87%
2023/07/03	1	50.30	0	0.00	50.10	1	129	0.77%
2023/06/30	1	50.30	0	0.00	51.10	1	130	0.77%
2023/06/29	10	51.10	1	51.00	51.10	9	129	6.96%
2023/06/28	0	0.00	9	50.44	50.70	-9	128	-7.02%
2023/06/27	3	49.52	0	49.65	49.00	3	130	2.28%
2023/06/26	0	0.00	1	49.70	49.55	-1	130	-0.77%
2023/06/21	0	0.00	3	49.55	49.85	-3	130	-2.29%
2023/06/20	2	49.40	0	0.00	49.35	2	132	1.51%
2023/06/19	5	49.44	0	0.00	49.20	5	133	3.76%
2023/06/16	1	49.95	0	0.00	49.95	1	132	0.76%
2023/06/15	3	50.10	40	50.11	50.20	-37	130	-28.27%
2023/06/13	2	50.55	0	0.00	50.70	2	130	1.53%
2023/06/09	1	51.20	0	0.00	51.20	1	131	0.76%
2023/06/08	2	51.15	0	0.00	51.00	2	132	1.51%
2023/06/07	11	51.73	0	0.00	51.60	11	134	8.21%
2023/06/06	2	51.25	0	53.10	51.00	2	135	1.47%
2023/06/02	0	52.40	0	0.00	51.80	0	138	0.00%
2023/06/01	1	51.60	4	51.50	51.90	-3	144	-2.07%
2023/05/31	1	51.90	0.3	52.00	52.20	0.7	155	0.43%
2023/05/30	1	51.90	1.5	51.74	52.00	-0.5	156	-0.32%
2023/05/29	1	52.30	0	0.00	52.20	1	156	0.64%
2023/05/26	1	52.90	0	0.00	52.40	1	156	0.64%
2023/05/25	7.5	54.06	3	53.83	53.50	4.5	156	2.87%
2023/05/24	4	52.85	18	53.08	52.90	-14	154	-9.07%
2023/05/23	24	51.77	11	53.67	54.00	13	154	8.44%
2023/05/22	0	0.00	2	49.80	49.85	-2	150	-1.33%
2023/05/18	2	49.10	0	0.00	49.40	2	151	1.32%
2023/05/17	6	49.03	1	49.40	49.40	5	156	3.19%
2023/05/16	2	49.25	0	0.00	49.30	2	159	1.25%
2023/05/15	1	48.80	0	0.00	48.55	1	165	0.61%
2023/05/12	1	48.55	1	49.00	49.15	0	167	0.00%
2023/05/11	1	49.80	0	0.00	49.20	1	170	0.59%
2023/05/10	0	49.80	0	0.00	50.00	0	171	0.02%
2023/05/09	1	49.70	1	49.90	49.90	0	172	0.00%
2023/05/08	0	0.00	1	52.00	51.00	-1	173	-0.58%
2023/05/05	0	54.00	0	53.90	52.40	0	176	0.00%
2023/05/04	0	0.00	1	52.30	52.30	-1	178	-0.56%
2023/05/03	1	50.90	0	0.00	51.00	1	179	0.56%
2023/05/02	1	52.20	1	52.78	52.40	0	183	-0.02%
2023/04/28	0	0.00	3	51.30	52.30	-3	183	-1.63%
2023/04/27	1	49.40	0	48.75	49.40	1	181	0.55%
2023/04/26	13.2	48.76	26	48.67	48.75	-12.8	184	-6.94%
2023/04/25	2.3	50.86	2	49.55	49.55	0.3	183	0.18%
2023/04/24	2.1	51.88	2	51.60	51.60	0.1	181	0.05%
2023/04/21	6	52.68	10.1	52.74	51.90	-4.1	182	-2.24%
2023/04/20	0	55.72	0	0.00	53.70	0	179	0.01%
2023/04/19	0	0.00	1	54.90	54.50	-1	180	-0.55%
2023/04/18	1	54.50	0	0.00	54.50	1	180	0.55%
2023/04/17	6	54.87	0.1	55.30	54.80	5.9	180	3.26%
2023/04/14	4	55.18	1	55.21	55.20	3	181	1.64%
2023/04/13	0	0.00	2	54.85	55.00	-2	181	-1.10%
2023/04/12	0	56.90	2	55.50	55.00	-2	181	-1.10%
2023/04/11	0	55.00	0	55.80	54.50	0	183	-0.01%
2023/04/10	2	55.01	0	56.40	54.50	2	191	1.05%
2023/04/07	7	55.36	1	55.40	55.20	6	193	3.10%
2023/04/06	2	55.45	18	55.48	56.00	-16	196	-8.13%
2023/03/31	3.2	53.96	2	54.20	54.20	1.2	199	0.60%
2023/03/30	1	54.80	3	55.03	54.80	-2	214	-0.93%
2023/03/29	10.1	55.00	0	0.00	55.00	10.1	232	4.33%
2023/03/28	0	56.96	9	55.96	55.00	-9	257	-3.47%
2023/03/27	1	56.50	0	0.00	56.60	1	260	0.38%
2023/03/24	5	56.92	0	0.00	57.20	5	264	1.89%
2023/03/23	2	57.35	0	0.00	57.10	2	269	0.75%
2023/03/22	1.5	57.30	0	0.00	57.40	1.5	273	0.55%
2023/03/21	0.4	57.80	0	0.00	57.30	0.4	283	0.13%
2023/03/20	1	56.80	0	0.00	56.80	1	289	0.35%
2023/03/17	0.1	57.03	0	0.00	56.80	0.1	304	0.03%
2023/03/16	0.1	57.48	0	0.00	56.70	0.1	324	0.03%
2023/03/15	5	57.60	1	57.50	57.70	4	348	1.16%
2023/03/14	1	57.40	2	57.80	57.30	-1	399	-0.25%
2023/03/13	0	57.67	3	57.43	57.70	-3	411	-0.73%
2023/03/10	1	58.01	0	0.00	58.00	1	416	0.25%
2023/03/09	5	58.90	0	0.00	59.10	5	424	1.18%
2023/03/08	16.3	58.81	0	0.00	58.90	16.3	426	3.83%
2023/03/07	3.2	59.30	2	59.40	59.20	1.2	428	0.28%
2023/03/06	91.1	60.13	1	61.00	59.70	90.1	429	20.96%
2023/03/03	7	61.36	13	61.67	61.00	-6	427	-1.40%
2023/03/02	0	58.59	1	58.20	58.20	-1	422	-0.23%
2023/03/01	1	58.70	1	58.20	58.60	0	427	0.00%
2023/02/24	1	57.90	4	58.03	57.80	-3	432	-0.69%
2023/02/23	1	58.51	4	58.48	58.50	-3	436	-0.68%
2023/02/22	0	58.08	1	57.90	58.00	-1	450	-0.22%
2023/02/21	0	58.89	2	58.00	57.70	-2	479	-0.42%
2023/02/20	7	58.00	1	58.00	57.70	6	492	1.22%
2023/02/17	2	58.05	0	0.00	58.10	2	496	0.40%
2023/02/16	0	0.00	1.2	58.81	58.80	-1.2	500	-0.24%
2023/02/15	3	58.53	0	0.00	58.00	3	510	0.59%
2023/02/14	2	59.65	5	60.14	59.70	-3	510	-0.59%
2023/02/13	9	61.37	5	61.32	60.70	4	510	0.78%
2023/02/10	6.1	58.89	1	58.60	58.70	5.1	513	0.99%
2023/02/09	0.2	60.85	0.1	60.90	59.90	0.1	520	0.02%
2023/02/08	0	61.10	0.1	61.40	60.90	-0.1	533	-0.02%
2023/02/07	0	61.00	2.1	61.15	61.10	-2.1	564	-0.37%
2023/02/06	2	60.55	1	61.00	60.90	1	573	0.17%
2023/02/03	1	61.40	4	61.45	61.40	-3	578	-0.52%
2023/02/02	6	62.08	4	61.65	62.00	2	576	0.35%
2023/02/01	1	60.50	1	60.30	60.50	0	574	0.00%
2023/01/31	3.5	59.91	2	59.90	60.40	1.5	576	0.26%
2023/01/30	1	58.40	0	0.00	58.40	1	575	0.17%
2023/01/17	2	57.75	1	58.30	58.10	1	579	0.17%
2023/01/16	0	0.00	1.4	57.62	57.30	-1.4	583	-0.23%
2023/01/13	2	58.30	1	58.60	57.80	1	586	0.17%
2023/01/12	0	0.00	1	59.09	58.90	-1	589	-0.18%
2023/01/11	0	58.90	0	0.00	59.10	0	594	0.00%
2023/01/10	0	0.00	2	58.50	58.70	-2	594	-0.34%
2023/01/09	2	59.50	0	0.00	59.40	2	594	0.34%
2023/01/05	1	58.80	1	58.60	58.80	0	594	0.00%
2023/01/04	0	0.00	11	57.05	57.20	-11	593	-1.85%
2023/01/03	2	57.40	0	0.00	57.90	2	594	0.34%
2022/12/30	0	0.00	1	58.70	58.00	-1	594	-0.17%
2022/12/29	2	57.60	2	57.95	57.90	0	592	0.00%
2022/12/28	6	60.22	3	60.77	58.60	3	592	0.51%
2022/12/27	2	62.85	3	63.37	62.50	-1	586	-0.17%
2022/12/26	2	63.45	10	63.97	63.20	-8	585	-1.37%
2022/12/23	5	63.00	1	63.10	62.50	4	583	0.69%
2022/12/22	17	63.08	7	63.89	62.80	10	581	1.72%
2022/12/21	14	65.90	42	65.72	65.80	-28	571	-4.90%
2022/12/20	44	65.53	21.1	65.23	67.30	22.9	556	4.12%
2022/12/19	1	63.40	2	62.75	63.50	-1	536	-0.19%
2022/12/16	3	62.30	3	62.20	62.10	0	532	0.00%
2022/12/15	7	62.74	7	63.07	62.10	0	529	0.01%
2022/12/14	8	61.69	0	62.00	62.10	8	527	1.52%
2022/12/13	0	0.00	4	63.55	62.60	-4	522	-0.77%
2022/12/12	10	62.10	0.2	62.20	61.60	9.8	512	1.91%
2022/12/09	31	64.41	10	65.62	63.60	21	509	4.12%
2022/12/08	9	64.76	76	63.02	65.00	-67	497	-13.46%
2022/12/07	65	62.58	30	63.67	62.70	35	478	7.31%
2022/12/06	23	66.36	98.1	67.15	65.80	-75.1	455	-16.48%
2022/12/05	0	0.00	6.7	64.50	64.50	-6.7	408	-1.65%
2022/12/02	0	0.00	4.1	58.70	58.70	-4.1	397	-1.03%
2022/12/01	45.2	52.88	5	52.46	53.40	40.2	392	10.23%
2022/11/30	1	51.30	1	51.20	51.80	0	388	0.00%
2022/11/29	3	50.50	1	50.60	50.60	2	390	0.51%
2022/11/28	0	0.00	0	51.00	51.10	0	391	-0.01%
2022/11/25	5	51.00	10	50.70	50.60	-5	398	-1.26%
2022/11/24	5	52.10	0	0.00	51.50	5	408	1.22%
2022/11/23	1	50.00	3	51.30	51.30	-2	406	-0.49%
2022/11/22	8.3	50.61	0	0.00	49.90	8.3	406	2.04%
2022/11/21	3.1	50.84	0	0.00	50.80	3.1	410	0.76%
2022/11/18	6.1	51.01	25	51.42	50.80	-18.9	408	-4.63%
2022/11/17	33	54.40	8.1	54.58	53.90	24.9	397	6.26%
2022/11/16	11.1	49.52	6.1	49.92	51.80	5	376	1.33%
2022/11/15	3	46.92	0	0.00	47.10	3	372	0.81%
2022/11/14	2	47.70	1	47.65	47.60	1	368	0.27%
2022/11/11	11	49.69	7	49.54	48.70	4	364	1.10%
2022/11/10	9	47.72	4	47.19	47.60	5	354	1.41%
2022/11/09	1.1	47.29	1	47.00	46.85	0.1	353	0.02%
2022/11/08	3	47.38	10	47.05	46.60	-7	350	-1.99%
2022/11/07	11	47.16	31	47.45	47.30	-20	346	-5.77%
2022/11/04	31.3	49.80	3	49.33	49.30	28.3	338	8.37%
2022/11/03	14	51.96	22.1	52.28	52.60	-8.1	324	-2.50%
2022/11/02	1	49.00	18.2	48.89	49.00	-17.2	292	-5.88%
2022/11/01	17	42.38	5.6	43.51	44.55	11.4	283	4.03%
2022/10/31	0	0.00	1	41.40	40.50	-1	280	-0.36%
2022/10/28	6	40.14	10	40.95	40.00	-4	286	-1.40%
2022/10/27	13	41.77	1	41.90	41.60	12	286	4.19%
2022/10/26	0	0.00	5	40.80	40.80	-5	292	-1.71%
2022/10/25	24	39.23	15	39.69	39.80	9	292	3.08%
2022/10/24	6	40.32	3	40.48	40.35	3	288	1.04%
2022/10/21	44.1	40.68	9	40.58	39.70	35.1	285	12.26%
2022/10/20	40	41.42	14	41.46	41.70	26	284	9.15%
2022/10/19	4	43.47	14	42.49	43.05	-10	283	-3.52%
2022/10/17	0.1	43.95	0	0.00	45.00	0.1	282	0.02%
2022/10/14	2	45.78	1	46.20	45.75	1	283	0.35%
2022/10/13	1.1	44.93	3	45.88	44.80	-1.9	283	-0.68%
2022/10/12	2	47.00	15	46.33	47.50	-13	282	-4.61%
2022/10/11	4	46.89	45	47.10	46.25	-41	283	-14.49%
2022/10/07	10.2	49.85	0	0.00	49.85	10.2	281	3.63%
2022/10/06	2	49.80	0	0.00	49.80	2	282	0.71%
2022/10/05	45.1	50.66	0	51.00	49.85	45	283	15.86%
2022/10/04	1	51.10	3	50.40	51.20	-2	284	-0.70%
2022/10/03	1	50.20	1	50.50	49.95	0	283	0.00%
2022/09/30	2	48.33	1	49.25	50.00	1	285	0.36%
2022/09/29	1	49.00	0	0.00	49.35	1	283	0.37%
2022/09/28	0.3	50.24	8	49.96	48.50	-7.7	284	-2.69%
2022/09/27	3.2	52.48	1	52.30	52.60	2.2	282	0.76%
2022/09/26	11	54.25	11	54.88	53.00	0	286	0.00%
2022/09/23	8	56.88	2	56.45	56.40	6	290	2.06%
2022/09/22	6	57.02	0	0.00	57.40	6	294	2.04%
2022/09/21	1.1	56.89	2	57.00	56.70	-0.9	294	-0.30%
2022/09/20	9	58.36	0	0.00	58.00	9	296	3.04%
2022/09/19	3	58.44	0	0.00	58.00	3	300	1.00%
2022/09/16	3.2	60.15	3	59.50	59.40	0.2	303	0.06%
2022/09/15	8.3	61.01	3.6	60.78	60.60	4.7	305	1.55%
2022/09/14	4	60.93	0	0.00	61.40	4	305	1.31%
2022/09/13	0.1	61.45	0	0.00	61.60	0.1	307	0.03%
2022/09/12	2.2	61.34	1	61.60	62.70	1.2	310	0.39%
2022/09/08	7.1	61.39	6	61.68	61.50	1.1	312	0.35%
2022/09/07	3	61.13	0	0.00	61.00	3	317	0.94%
2022/09/06	3.3	62.30	0	0.00	61.90	3.3	324	1.02%
2022/09/05	7	65.23	3	65.00	64.50	4	322	1.24%
2022/09/02	3	68.70	2	67.85	67.70	1	324	0.31%
2022/09/01	14	67.71	32	68.52	67.50	-18	328	-5.48%
2022/08/31	38	69.64	6	68.87	71.00	32	322	9.94%
2022/08/30	2	65.80	1	65.69	65.80	1	311	0.32%
2022/08/29	2	64.00	55	63.71	63.90	-53	317	-16.71%
2022/08/26	55	67.25	14	67.63	67.20	41	314	13.05%
2022/08/25	6	64.43	0	0.00	64.10	6	309	1.94%
2022/08/24	2	64.50	6	64.65	64.50	-4	310	-1.29%
2022/08/23	1.2	63.24	63	63.39	63.00	-61.8	311	-19.84%
2022/08/22	56	65.22	11	66.09	66.50	45	313	14.37%
2022/08/19	8	61.65	0	0.00	61.90	8	304	2.63%
2022/08/18	0	0.00	13	60.50	60.50	-13	305	-4.25%
2022/08/17	1	60.60	1	61.10	60.60	0	306	0.00%
2022/08/16	13	61.31	4.1	61.30	61.00	8.9	308	2.88%
2022/08/15	0	0.00	6	60.57	60.50	-6	310	-1.93%
2022/08/12	3.1	59.96	3.1	60.72	59.80	0	313	-0.01%
2022/08/11	1	59.12	1	59.70	59.70	0	315	0.01%
2022/08/10	0	0.00	1	58.80	59.00	-1	317	-0.31%
2022/08/09	1.3	58.23	0.1	58.30	58.60	1.2	321	0.38%
2022/08/08	1	57.60	1	57.80	57.70	0	330	0.00%
2022/08/05	10	58.53	50	58.46	58.60	-40	335	-11.92%
2022/08/04	54	59.23	11	59.35	58.30	43	340	12.64%
2022/08/03	5.1	56.66	38	56.47	56.10	-32.9	338	-9.73%
2022/08/02	4.1	57.97	28.5	57.31	57.20	-24.4	348	-7.00%
2022/08/01	12	60.95	0	0.00	60.90	12	355	3.38%
2022/07/29	2.1	61.66	0	0.00	61.90	2.1	370	0.55%
2022/07/28	3	62.47	4	62.28	61.90	-1	375	-0.27%
2022/07/27	5.1	61.82	0	0.00	61.80	5.1	380	1.33%
2022/07/26	2	62.80	4	64.48	62.30	-2	380	-0.53%
2022/07/25	4.1	66.76	3	66.57	65.20	1.1	382	0.27%
2022/07/22	2	65.00	1	64.10	64.80	1	387	0.27%
2022/07/21	7	63.20	7	63.40	63.30	0	397	0.00%
2022/07/20	2	63.95	0	64.90	63.60	2	420	0.49%
2022/07/19	1	63.10	1	63.50	63.90	0	450	0.00%
2022/07/18	1	62.30	3.2	64.49	64.00	-2.2	472	-0.47%
2022/07/15	1	62.10	2	62.75	62.00	-1	501	-0.20%
2022/07/14	3	63.50	1	63.00	63.20	2	572	0.35%
2022/07/13	1	60.63	1	61.90	61.10	0	673	0.01%
2022/07/12	8	60.64	4	62.45	60.30	4	687	0.58%
2022/07/11	1	62.50	0	0.00	63.00	1	742	0.13%
2022/07/08	2	62.36	0	0.00	63.30	2	755	0.27%
2022/07/07	6	62.35	0	0.00	62.70	6	761	0.79%
2022/07/06	13	63.93	3	64.23	61.90	10	782	1.28%
2022/07/05	16	63.89	9	62.67	64.10	7	811	0.86%
2022/07/04	9	60.97	1	61.80	61.10	8	809	0.99%
2022/07/01	7.9	67.37	16	65.49	64.10	-8.1	806	-1.00%
2022/06/30	3.3	70.32	6	70.95	69.60	-2.7	800	-0.34%
2022/06/29	2	73.45	2	72.25	71.90	0	798	0.00%
2022/06/28	16.1	72.24	11	72.10	71.60	5.1	798	0.64%
2022/06/27	7	74.91	6	74.15	74.00	1	797	0.13%
2022/06/24	2	71.55	2	73.20	71.70	0	797	0.00%
2022/06/23	12.2	71.97	28	71.99	71.10	-15.8	799	-1.97%
2022/06/22	2.1	73.16	9	74.34	72.90	-7	795	-0.87%
2022/06/21	6	73.87	4	74.00	74.20	2	795	0.25%
2022/06/20	1	73.30	11	75.16	73.30	-10	795	-1.26%
2022/06/17	7	74.91	2	74.86	74.70	5	793	0.63%
2022/06/16	27.1	76.77	1	78.00	76.10	26.1	797	3.27%
2022/06/15	13.1	76.99	5	77.30	77.50	8.1	803	1.01%
2022/06/14	3	78.90	0.1	78.50	79.30	3	801	0.37%
2022/06/13	4	78.98	35.2	79.44	78.70	-31.2	804	-3.88%
2022/06/10	42	81.35	10	79.98	81.30	32	808	3.96%
2022/06/09	4	79.25	3	80.20	79.00	1	813	0.12%
2022/06/08	19.1	79.34	3	80.17	79.10	16.1	816	1.97%
2022/06/07	15	80.17	13	80.37	80.50	2	814	0.25%
2022/06/06	1	77.30	1	78.30	77.20	0	807	0.00%
2022/06/02	5.1	78.00	19	77.91	78.00	-14	811	-1.72%
2022/06/01	7.1	79.26	2	79.20	78.70	5.1	814	0.63%
2022/05/31	7	78.53	27	78.37	79.50	-20	816	-2.45%
2022/05/30	18.1	77.69	4	77.10	77.50	14.1	816	1.73%
2022/05/27	10.1	79.42	6	79.92	79.20	4.1	809	0.50%
2022/05/26	4.2	79.20	4	80.25	79.00	0.2	810	0.02%
2022/05/25	6	79.12	10	79.46	79.10	-4	811	-0.49%
2022/05/24	7.1	79.72	1	80.90	79.40	6.1	818	0.74%
2022/05/23	4	80.73	5	80.70	80.50	-1	819	-0.12%
2022/05/20	17.1	82.16	0	0.00	81.90	17.1	822	2.07%
2022/05/19	4	82.37	8.2	83.10	82.00	-4.2	822	-0.51%
2022/05/18	5	82.24	1	82.40	82.10	4	822	0.49%
2022/05/17	9	82.38	2	83.60	82.20	7	825	0.85%
2022/05/16	2	84.75	3.4	85.03	84.50	-1.4	823	-0.17%
2022/05/13	1	81.00	3	81.10	81.00	-2	816	-0.24%
2022/05/12	7	80.29	9	79.70	79.00	-2	817	-0.24%
2022/05/11	1	82.10	3	82.27	82.30	-2	814	-0.25%
2022/05/10	25.1	82.63	19.1	83.00	82.20	6	814	0.73%
2022/05/09	16	88.46	19.2	88.93	87.20	-3.1	805	-0.39%
2022/05/06	15.4	83.41	8.5	83.62	83.20	6.9	797	0.86%
2022/05/05	3.2	88.33	3	87.80	87.40	0.2	785	0.03%
2022/05/04	8.2	87.74	1.4	87.60	87.20	6.9	787	0.87%
2022/05/03	3	90.47	3	90.17	89.80	0	795	0.00%
2022/04/29	1	89.80	3.2	92.01	91.70	-2.2	798	-0.28%
2022/04/28	13	91.14	13	91.77	90.00	0	815	0.00%
2022/04/27	8.1	86.80	7	87.03	92.50	1.1	809	0.13%
2022/04/26	29.4	92.04	5	91.34	88.10	24.4	798	3.05%
2022/04/25	17.7	99.66	17	100.27	96.50	0.7	779	0.09%
2022/04/22	17	108.33	8.5	109.23	107.00	8.5	753	1.13%
2022/04/21	15.6	112.02	11	112.09	113.00	4.6	745	0.61%
2022/04/20	37.3	109.05	64.3	108.58	110.00	-26.9	724	-3.72%
2022/04/19	57.5	112.79	96.6	113.64	113.00	-39.1	657	-5.94%
2022/04/18	0	0.00	3.1	105.00	105.00	-3.1	566	-0.55%
2022/04/15	62.3	92.92	27.6	91.95	95.50	34.7	559	6.20%
2022/04/14	5	86.90	8.1	86.90	86.90	-3.1	523	-0.60%
2022/04/13	6	78.98	0.1	80.00	79.00	5.9	534	1.11%
2022/04/12	16.1	83.14	48	80.80	79.90	-31.9	539	-5.92%
2022/04/11	46	81.97	20.1	83.74	85.20	25.9	522	4.95%
2022/04/08	7.1	78.10	3	78.10	77.50	4.1	502	0.82%
2022/04/07	6.3	78.71	2.2	79.04	78.00	4.1	508	0.80%
2022/04/06	11	79.32	2	78.10	80.60	9	511	1.76%
2022/04/01	12	77.14	2	77.10	77.10	10	518	1.93%
2022/03/31	0.1	78.40	6	78.87	78.40	-5.9	525	-1.13%
2022/03/30	2	78.20	0	0.00	78.20	2	547	0.37%
2022/03/29	7	78.41	0	0.00	78.20	7	561	1.25%
2022/03/28	0	80.58	6	80.45	80.10	-6	590	-1.02%
2022/03/25	7	78.81	4	79.13	78.60	3	672	0.45%
2022/03/24	9	78.52	2	78.90	79.00	7	685	1.02%
2022/03/23	0	0.00	8	79.94	79.20	-8	697	-1.15%
2022/03/22	11	78.58	5.1	78.01	78.40	5.9	709	0.84%
2022/03/21	10.2	80.21	18.5	80.09	79.80	-8.3	720	-1.15%
2022/03/18	8	79.21	24.1	78.62	83.10	-16.1	746	-2.15%
2022/03/17	4	75.33	5	76.20	76.30	-1	763	-0.13%
2022/03/16	9.3	74.53	13	75.07	74.10	-3.7	764	-0.48%
2022/03/15	18.1	75.75	1	76.00	75.00	17.1	768	2.23%
2022/03/14	58.2	78.68	49.5	79.50	78.30	8.7	772	1.13%
2022/03/11	7.1	81.98	3.1	81.85	81.60	4	767	0.52%
2022/03/10	1	84.02	1	84.90	84.00	0	777	0.00%
2022/03/09	2	83.80	0	0.00	83.60	2	780	0.26%
2022/03/08	10	83.96	5	84.04	83.20	5	786	0.64%
2022/03/07	28.2	87.57	7	87.86	86.10	21.2	791	2.68%
2022/03/04	11.1	91.58	1	92.20	90.90	10.1	797	1.27%
2022/03/03	5	91.30	2.1	92.36	93.90	2.9	818	0.36%
2022/03/02	0	0.00	2	90.20	89.90	-2	840	-0.24%
2022/03/01	3	89.57	4	89.58	90.00	-1	843	-0.12%
2022/02/25	3	89.10	4	89.73	89.10	-1	845	-0.12%
2022/02/24	11.2	89.10	5	89.20	88.10	6.1	849	0.72%
2022/02/23	20	92.04	7	92.30	92.00	13	850	1.53%
2022/02/22	3.3	92.27	1	95.10	92.00	2.3	860	0.27%
2022/02/21	9	94.54	1.1	95.86	95.10	7.9	874	0.91%
2022/02/18	4.1	93.50	0	0.00	93.50	4.1	891	0.46%
2022/02/17	11.1	96.91	8	96.10	95.00	3.1	896	0.35%
2022/02/16	3	97.27	1.7	97.33	97.20	1.3	907	0.14%
2022/02/15	0	97.20	1.2	97.23	97.00	-1.1	936	-0.12%
2022/02/14	2	97.55	1.2	97.33	97.00	0.9	977	0.09%
2022/02/11	2	99.45	3	99.40	99.90	-1	991	-0.10%
2022/02/10	2	99.00	14.1	98.57	98.70	-12.1	1,040	-1.16%
2022/02/09	7	99.64	1.1	99.00	99.40	6	1,072	0.55%
2022/02/08	7.2	98.68	4	98.53	98.60	3.2	1,075	0.29%
2022/02/07	0.3	100.55	2	100.50	99.90	-1.7	1,072	-0.16%
2022/01/26	9.1	102.60	2	102.25	101.50	7.1	1,074	0.66%
2022/01/25	6.3	103.59	25	104.16	103.50	-18.7	1,077	-1.74%
2022/01/24	14	100.26	2	101.00	101.00	12	1,076	1.11%
2022/01/21	13.2	105.25	11.1	106.00	102.50	2.1	1,078	0.20%
2022/01/20	1.1	100.54	1	101.55	100.00	0.1	1,066	0.01%
2022/01/19	0	100.00	2	100.75	99.80	-2	1,071	-0.18%
2022/01/18	7	101.64	7	101.43	100.50	0	1,077	0.00%
2022/01/17	5	99.80	2.5	100.80	99.60	2.5	1,081	0.23%
2022/01/14	6	102.10	15.2	101.69	101.00	-9.2	1,094	-0.84%
2022/01/13	9.1	98.19	4.5	98.27	97.40	4.6	1,123	0.41%
2022/01/12	8.1	100.63	5.1	101.30	100.50	3	1,130	0.27%
2022/01/11	14	101.97	9	101.72	102.00	5	1,140	0.44%
2022/01/10	12	106.00	8	105.00	105.00	4	1,155	0.35%
2022/01/07	15	105.80	5	108.20	104.50	10	1,156	0.87%
2022/01/06	11.6	107.89	10.1	107.85	112.00	1.5	1,148	0.13%
2022/01/05	4.1	103.13	27	103.43	105.00	-22.9	1,126	-2.04%
2022/01/04	10	100.75	0.3	101.50	100.50	9.7	1,118	0.87%
2022/01/03	15	100.52	18	100.19	99.80	-3	1,117	-0.27%
2021/12/30	16.3	104.02	6	104.33	104.00	10.3	1,115	0.92%
2021/12/29	2	105.47	5	104.00	103.50	-3	1,117	-0.27%
2021/12/28	11.2	102.95	6.2	103.06	104.50	5	1,126	0.44%
2021/12/27	4	103.88	13.8	105.05	103.00	-9.8	1,142	-0.86%
2021/12/24	24.3	107.48	32.3	108.39	105.00	-8	1,138	-0.70%
2021/12/23	16.1	108.51	28.1	111.25	112.50	-12	1,120	-1.07%
2021/12/22	45.1	111.64	21.7	113.13	110.00	23.4	1,116	2.09%
2021/12/21	41.1	122.62	112.5	124.26	118.50	-71.4	1,121	-6.37%	大賣/
2021/12/20	0	0.00	7.2	124.00	124.00	-7.2	1,049	-0.68%
2021/12/17	0	0.00	6.2	113.00	113.00	-6.2	1,039	-0.60%
2021/12/16	9.1	99.56	9	100.88	103.00	0.1	1,031	0.01%
2021/12/15	20	100.47	50.5	101.55	99.90	-30.5	1,023	-2.99%
2021/12/14	87.2	103.14	12.1	101.17	99.50	75	1,011	7.41%
2021/12/13	22	96.37	12.2	96.45	101.50	9.8	982	0.99%
2021/12/10	6.5	93.19	8	93.68	92.50	-1.5	959	-0.16%
2021/12/09	11	92.55	21	92.74	92.40	-10	963	-1.04%
2021/12/08	7	94.27	9.1	93.27	94.60	-2.1	958	-0.22%
2021/12/07	3	91.50	7	91.93	92.50	-4	950	-0.42%
2021/12/06	20.2	91.88	17	92.29	91.70	3.2	956	0.33%
2021/12/03	2	88.75	0	0.00	89.10	2	948	0.21%
2021/12/02	4.2	88.70	2	89.05	88.50	2.2	952	0.23%
2021/12/01	14.1	89.85	19	91.28	89.20	-4.9	953	-0.51%
2021/11/30	23.1	89.14	18.1	88.64	89.80	5	949	0.53%
2021/11/29	18.1	91.51	12	92.53	90.50	6.1	950	0.65%
2021/11/26	11.5	93.72	24.6	92.94	95.50	-13.1	955	-1.37%
2021/11/25	21	89.46	6	89.28	89.00	15	934	1.60%
2021/11/24	3	89.83	18.4	89.73	90.00	-15.4	939	-1.64%
2021/11/23	6.2	89.76	7	90.07	88.40	-0.8	943	-0.08%
2021/11/22	10.2	89.21	27	90.08	90.10	-16.8	954	-1.76%
2021/11/19	39.5	88.14	16	88.13	87.60	23.5	951	2.47%
2021/11/18	108.2	90.95	30.3	89.87	90.70	77.9	947	8.21%	大買/
2021/11/17	108.5	86.44	27	87.29	86.10	81.5	940	8.66%	大買/
2021/11/16	36.1	90.86	0.8	91.16	90.20	35.3	943	3.74%
2021/11/15	15.2	90.14	15	91.20	92.40	0.2	963	0.02%
2021/11/12	69.4	85.23	15	85.26	87.00	54.4	1,010	5.39%
2021/11/11	32.6	91.14	44.4	91.20	89.50	-11.8	1,017	-1.16%
2021/11/10	3.4	99.17	21.2	98.23	99.30	-17.8	1,000	-1.78%
2021/11/09	48	100.49	25.6	100.74	98.10	22.4	1,008	2.22%
2021/11/08	38.6	112.32	13.4	110.93	109.00	25.2	973	2.59%
2021/11/05	10	120.25	6	120.38	119.50	4	945	0.42%
2021/11/04	5	123.30	4	121.75	121.50	1	953	0.10%
2021/11/03	7.1	119.73	7.8	120.92	121.00	-0.7	955	-0.07%
2021/11/02	17.2	120.21	3	121.17	120.00	14.2	982	1.44%
2021/11/01	12.1	122.79	3.4	123.46	121.00	8.7	982	0.89%
2021/10/29	6	125.75	4	127.17	125.50	2	972	0.21%
2021/10/28	7.3	126.18	7.3	128.65	127.50	0	969	0.00%
2021/10/27	6	125.42	5.3	126.51	126.00	0.8	966	0.08%
2021/10/26	3.6	126.01	6.6	127.22	125.00	-3	963	-0.31%
2021/10/25	5	125.40	3	127.96	125.50	2	961	0.21%
2021/10/22	14	130.71	8.6	130.36	128.50	5.4	961	0.56%
2021/10/21	31.5	142.43	22.4	140.47	136.00	9.1	953	0.95%
2021/10/20	15	142.53	9.5	144.03	142.00	5.5	920	0.60%
2021/10/19	13.1	138.31	6.3	139.48	137.00	6.8	920	0.73%
2021/10/18	7.1	141.76	10.1	141.28	144.00	-3	924	-0.32%
2021/10/15	1	133.50	5	134.10	134.50	-4	928	-0.43%
2021/10/14	3.8	133.71	10	130.81	134.50	-6.2	933	-0.67%
2021/10/13	3	122.83	4	124.75	126.00	-1	927	-0.11%
2021/10/12	8	124.19	8	125.38	122.50	0	932	0.00%
2021/10/08	5	125.00	6.2	125.99	124.50	-1.2	942	-0.12%
2021/10/07	23.1	122.99	8	123.44	123.50	15.1	970	1.56%
2021/10/06	12.2	127.39	10	125.30	123.50	2.2	985	0.22%
2021/10/05	13.1	122.61	15.2	124.14	132.00	-2.1	990	-0.21%
2021/10/04	27.3	130.71	26.9	133.00	127.00	0.4	982	0.04%
2021/10/01	15.4	142.23	10	143.13	141.00	5.4	964	0.56%
2021/09/30	14.2	146.27	8	147.67	146.50	6.2	971	0.63%
2021/09/29	17.8	148.76	18.3	149.52	146.00	-0.5	979	-0.05%
2021/09/28	36.2	159.18	26.9	160.86	155.00	9.2	982	0.94%
2021/09/27	1	155.50	5.2	157.50	157.50	-4.2	964	-0.43%
2021/09/24	4.1	142.38	4	143.32	143.50	0.1	972	0.01%
2021/09/23	8.4	144.37	8.5	144.48	144.00	-0.1	989	-0.01%
2021/09/22	9.3	140.25	10	140.81	140.00	-0.7	1,001	-0.07%
2021/09/17	1.1	139.08	8.9	140.60	140.00	-7.9	1,021	-0.77%
2021/09/16	3.3	141.16	2.2	142.28	140.00	1	1,032	0.10%
2021/09/15	4.1	142.89	5.6	143.93	142.00	-1.5	1,052	-0.15%
2021/09/14	12.1	143.21	10.1	142.23	141.50	2	1,079	0.18%
2021/09/13	7.1	148.71	4.4	149.67	147.00	2.7	1,120	0.24%
2021/09/10	11	151.95	11	152.43	152.00	0.1	1,133	0.00%
2021/09/09	7	151.64	12.4	152.56	150.00	-5.4	1,160	-0.47%
2021/09/08	8	142.50	7.2	145.10	147.00	0.8	1,178	0.07%
2021/09/07	7.1	143.22	13.1	143.74	146.00	-6.1	1,185	-0.51%
2021/09/06	12.4	142.76	17.3	143.33	140.00	-4.9	1,208	-0.40%
2021/09/03	9	148.28	12.3	148.97	146.50	-3.3	1,244	-0.27%
2021/09/02	34.2	150.34	13.7	149.98	147.00	20.5	1,283	1.60%
2021/09/01	18.2	157.26	36.5	157.78	156.00	-18.2	1,311	-1.39%
2021/08/31	11.8	149.18	9.9	149.51	149.00	1.9	1,311	0.14%
2021/08/30	9.1	151.72	12.1	148.78	148.00	-3.1	1,327	-0.23%
2021/08/27	10.1	150.40	17.2	151.15	150.00	-7.1	1,327	-0.53%
2021/08/26	26.1	150.51	22.1	152.29	153.00	4	1,335	0.30%
2021/08/25	23.2	145.00	8.2	145.50	145.50	15	1,371	1.09%
2021/08/24	18.2	144.64	11.6	144.73	146.00	6.6	1,385	0.48%
2021/08/23	19.2	144.47	19	143.53	144.00	0.2	1,396	0.01%
2021/08/20	38.1	143.37	29.3	143.02	139.50	8.8	1,415	0.62%
2021/08/19	29.3	152.15	29.6	152.06	147.00	-0.2	1,435	-0.02%
2021/08/18	58.1	166.78	36.2	166.86	157.50	21.9	1,430	1.53%
2021/08/17	17.3	155.79	34.9	157.76	161.50	-17.6	1,394	-1.26%
2021/08/16	32	149.90	17.5	149.53	147.00	14.5	1,371	1.06%
2021/08/13	20.5	146.40	17.5	146.90	146.00	3	1,369	0.22%
2021/08/12	4	142.00	8.3	145.27	146.00	-4.3	1,386	-0.31%
2021/08/11	8.6	133.44	11.5	133.95	133.00	-2.9	1,416	-0.21%
2021/08/10	11	137.68	11.4	137.19	139.00	-0.4	1,436	-0.02%
2021/08/09	3.3	131.19	5	132.81	129.50	-1.7	1,451	-0.12%
2021/08/06	28.2	140.95	15.4	140.24	136.50	12.8	1,459	0.87%
2021/08/05	8	129.94	1.1	128.38	135.50	6.9	1,454	0.48%
2021/08/04	3.1	124.00	15	124.86	123.50	-11.9	1,472	-0.81%
2021/08/03	22	127.34	2.7	126.22	125.00	19.3	1,480	1.30%
2021/08/02	7	122.78	34.3	120.73	123.50	-27.3	1,481	-1.84%
2021/07/30	8	125.44	8.6	125.27	123.50	-0.6	1,486	-0.04%
2021/07/29	5.3	127.26	4.9	128.10	127.00	0.4	1,503	0.03%
2021/07/28	15.4	124.87	14.1	125.21	123.00	1.3	1,512	0.08%
2021/07/27	5	127.80	15.8	128.16	126.50	-10.7	1,516	-0.71%
2021/07/26	8.6	132.76	8.3	132.37	130.00	0.3	1,514	0.02%
2021/07/23	10.3	133.25	9.3	132.07	138.50	1	1,509	0.06%
2021/07/22	13.7	128.49	12.2	129.50	127.50	1.5	1,497	0.10%
2021/07/21	25.4	137.86	32.5	137.90	132.00	-7.1	1,484	-0.48%
2021/07/20	10.1	146.88	17.7	146.89	144.00	-7.6	1,459	-0.52%
2021/07/19	5	141.90	6.1	141.88	141.50	-1.1	1,450	-0.07%
2021/07/16	10.3	144.66	5	144.85	143.50	5.3	1,468	0.36%
2021/07/15	7.1	147.73	8	145.57	147.50	-0.9	1,493	-0.06%
2021/07/14	21.4	145.32	6.4	145.76	141.50	15	1,484	1.01%
2021/07/13	22.3	154.75	35.8	153.32	151.00	-13.6	1,456	-0.93%
2021/07/12	22.1	164.63	20.8	165.36	161.00	1.3	1,435	0.09%
2021/07/09	11.1	171.81	8.1	170.88	168.00	3	1,426	0.21%
2021/07/08	6.1	171.15	8.2	170.90	170.50	-2.1	1,427	-0.15%
2021/07/07	23	173.00	22	175.54	170.00	1	1,432	0.07%
2021/07/06	17	170.97	12.2	171.58	170.50	4.8	1,433	0.33%
2021/07/05	23	172.61	19.3	171.81	171.50	3.7	1,424	0.26%
2021/07/02	23	177.73	20.5	178.70	176.50	2.6	1,416	0.18%
2021/07/01	16.2	175.19	13.6	173.75	171.00	2.5	1,412	0.18%
2021/06/30	28.7	180.42	15.4	180.82	178.50	13.3	1,394	0.96%
2021/06/29	16.1	187.63	18.2	190.05	183.50	-2.1	1,380	-0.16%
2021/06/28	38.2	195.56	18.9	197.15	187.00	19.3	1,373	1.40%
2021/06/25	20	198.50	13.8	198.86	199.00	6.2	1,358	0.46%
2021/06/24	21.1	201.89	17	201.14	200.00	4.1	1,368	0.30%
2021/06/23	37.4	200.25	37.9	200.52	196.00	-0.5	1,358	-0.04%
2021/06/22	33.1	196.93	47.3	197.72	203.50	-14.2	1,335	-1.06%
2021/06/21	23.1	188.65	19.4	189.28	186.00	3.7	1,289	0.28%
2021/06/18	63.3	190.04	40.5	190.71	189.00	22.8	1,281	1.78%
2021/06/17	36.2	185.66	37.2	187.84	193.50	-1	1,256	-0.08%
2021/06/16	20.5	180.87	15.9	180.74	176.50	4.6	1,238	0.37%
2021/06/15	27.4	185.31	30.9	186.76	182.50	-3.5	1,236	-0.28%
2021/06/11	51.7	198.30	78.6	200.34	192.50	-26.9	1,223	-2.20%
2021/06/10	73.3	195.92	47.2	196.62	201.00	26.1	1,226	2.13%
2021/06/09	58.2	184.58	33.4	187.75	188.50	24.8	1,186	2.09%
2021/06/08	18.1	173.79	70	174.58	186.00	-51.9	1,162	-4.47%
2021/06/07	55.2	174.02	27	174.56	169.50	28.2	1,146	2.46%
2021/06/04	14.1	171.00	18.3	170.65	169.50	-4.2	1,156	-0.37%
2021/06/03	37.5	170.09	43.1	170.36	169.50	-5.6	1,153	-0.48%
2021/06/02	42.3	177.91	29.3	180.47	174.50	12.9	1,151	1.12%
2021/06/01	7	172.50	13.1	172.50	172.50	-6.1	1,118	-0.54%
2021/05/28	39.2	164.56	25.8	165.43	162.00	13.5	1,090	1.23%
2021/05/27	25.4	164.12	51.4	165.40	172.00	-26	1,064	-2.44%
2021/05/26	16	151.81	21.7	152.74	158.00	-5.7	1,026	-0.56%
2021/05/25	23.2	148.55	22.9	149.45	144.00	0.3	1,010	0.03%
2021/05/24	19.1	158.77	11.2	159.37	156.50	7.8	994	0.79%
2021/05/21	21	158.57	18.5	160.23	162.00	2.5	1,000	0.25%
2021/05/20	58.8	165.40	39.1	164.90	159.00	19.7	1,000	1.97%
2021/05/19	32.1	159.18	56.8	162.73	168.50	-24.7	974	-2.54%
2021/05/18	38.2	142.41	34.7	143.98	153.50	3.5	929	0.38%
2021/05/17	22.1	138.71	23.1	137.61	141.50	-1	914	-0.11%
2021/05/14	23.4	134.20	23.2	135.76	129.00	0.2	900	0.03%
2021/05/13	37.1	143.11	19.1	143.73	139.00	18	895	2.01%
2021/05/12	21.7	137.00	19.1	138.00	138.50	2.6	874	0.30%
2021/05/11	18	127.28	12.5	126.03	126.00	5.5	852	0.65%
2021/05/10	10.3	130.14	8	132.32	132.00	2.3	850	0.27%
2021/05/07	16.1	131.60	9.4	131.47	134.00	6.6	851	0.78%
2021/05/06	30.2	138.54	18.1	135.81	133.50	12.1	845	1.43%
2021/05/05	21.2	148.02	11.1	147.43	145.50	10.1	838	1.20%
2021/05/04	24.1	153.01	21.2	153.09	150.50	2.9	837	0.34%
2021/05/03	12	156.00	7.7	155.26	152.50	4.3	841	0.51%
2021/04/29	9.1	155.72	14.2	156.22	154.00	-5.1	872	-0.59%
2021/04/28	17.1	156.62	4.1	156.65	155.50	13	897	1.45%
2021/04/27	10	159.10	14.8	159.85	159.00	-4.8	908	-0.53%
2021/04/26	4	156.25	6.2	157.28	156.00	-2.2	935	-0.24%
2021/04/23	8.1	154.24	2.1	154.76	155.00	6	940	0.64%
2021/04/22	40.6	161.16	17.5	159.40	155.00	23.1	960	2.40%
2021/04/21	11.3	164.26	46.5	165.86	168.50	-35.2	964	-3.65%
2021/04/20	2	154.25	6.1	155.08	153.50	-4.1	946	-0.43%
2021/04/19	9.1	155.34	4.1	157.06	153.00	5	958	0.52%
2021/04/16	2.1	157.95	3.2	159.29	159.00	-1	966	-0.11%
2021/04/15	7.1	152.64	5.7	154.34	157.00	1.4	969	0.15%
2021/04/14	25.4	155.48	21	155.02	154.00	4.4	969	0.45%
2021/04/13	16.1	160.27	7.6	162.96	158.50	8.4	975	0.87%
2021/04/12	26.5	163.61	20.5	164.34	164.00	6	972	0.62%
2021/04/09	15.1	161.80	1	165.00	162.00	14.1	970	1.45%
2021/04/08	12.1	161.46	10	162.85	161.50	2.1	980	0.22%
2021/04/07	18.4	161.76	18.4	162.39	161.00	0	984	0.00%
2021/04/06	14.2	168.68	6	170.49	167.50	8.1	979	0.83%
2021/04/01	7.6	172.55	3.1	172.92	171.50	4.5	982	0.46%
2021/03/31	14.6	175.63	12.1	175.94	175.00	2.5	991	0.25%
2021/03/30	9.3	171.00	12.3	172.51	173.00	-3	994	-0.30%
2021/03/29	23.1	178.08	14.2	176.10	172.50	8.9	1,005	0.89%
2021/03/26	0	0.00	19.3	171.16	171.50	-19.3	1,007	-1.91%
2021/03/25	6.3	158.23	5.8	159.00	156.00	0.6	1,003	0.06%
2021/03/24	7	161.28	8	162.10	160.50	-1	1,004	-0.10%
2021/03/23	10	162.04	11.1	161.72	159.00	-1.1	1,005	-0.11%
2021/03/22	12.4	158.84	7	159.90	156.50	5.4	1,011	0.54%
2021/03/19	20.2	166.40	24.5	167.22	163.50	-4.3	1,020	-0.42%
2021/03/18	18.1	170.89	14.1	172.13	170.00	3.9	1,026	0.38%
2021/03/17	35	172.61	11.8	173.46	169.50	23.2	1,039	2.23%
2021/03/16	46.9	181.34	33.6	183.23	179.00	13.3	1,047	1.27%
2021/03/15	13	170.50	4.3	170.50	170.50	8.7	1,015	0.86%
2021/03/12	26	153.16	22.5	153.84	155.00	3.5	1,031	0.34%
2021/03/11	15.1	149.70	25	150.49	147.50	-9.9	1,041	-0.95%
2021/03/10	51	153.97	34.7	152.93	150.00	16.3	1,058	1.54%
2021/03/09	9.1	160.84	15.6	160.54	159.50	-6.5	1,046	-0.62%
2021/03/08	19.7	163.82	21.4	163.13	161.50	-1.7	1,071	-0.16%
2021/03/05	40.8	167.81	24.3	168.77	166.00	16.5	1,067	1.54%
2021/03/04	4.3	175.69	11.2	175.51	172.50	-7	1,057	-0.66%
2021/03/03	8.1	179.06	5.1	179.32	178.00	3	1,066	0.28%
2021/03/02	11	178.95	7.6	179.83	177.00	3.4	1,095	0.31%
2021/02/26	6.3	177.21	17.9	177.43	177.00	-11.6	1,106	-1.05%
2021/02/25	4.3	184.40	10.2	184.84	180.00	-6	1,116	-0.54%
2021/02/24	30.5	182.00	23.3	182.25	182.50	7.2	1,129	0.64%
2021/02/23	39.3	188.76	71.2	188.49	184.00	-31.9	1,136	-2.81%
2021/02/22	13	197.35	26.3	200.42	202.00	-13.2	1,155	-1.15%
2021/02/19	18.1	188.27	26.2	187.56	188.50	-8.1	1,144	-0.70%
2021/02/18	6	177.76	3.3	179.21	178.00	2.8	1,150	0.24%
2021/02/17	7.5	178.73	8.2	179.83	175.50	-0.7	1,157	-0.06%
2021/02/05	13.2	183.51	5.3	185.59	186.00	7.9	1,156	0.68%
2021/02/04	13.2	181.75	16.9	180.41	183.00	-3.6	1,155	-0.31%
2021/02/03	5.2	175.42	19.2	175.94	175.00	-13.9	1,162	-1.20%
2021/02/02	4.2	178.43	4.3	178.08	177.50	-0.1	1,205	-0.01%
2021/02/01	6.2	174.52	13	175.93	174.00	-6.8	1,221	-0.56%
2021/01/29	10.5	174.18	9.2	172.45	170.00	1.3	1,236	0.11%
2021/01/28	6.3	179.21	13.4	177.44	176.50	-7.1	1,274	-0.56%
2021/01/27	18.4	179.48	20.1	182.74	183.00	-1.7	1,309	-0.13%
2021/01/26	11.4	185.09	7.2	181.62	180.00	4.2	1,355	0.31%
2021/01/25	14.4	194.90	10.7	196.16	190.50	3.7	1,394	0.27%
2021/01/22	129.1	182.80	13.4	185.45	196.50	115.7	1,422	8.13%	大買/鉅額交易
2021/01/21	69.1	166.58	12	168.55	182.50	57.2	1,427	4.01%
2021/01/20	30.2	169.67	8.1	170.35	166.00	22.2	1,449	1.53%
2021/01/19	27.5	177.27	214.2	174.87	172.00	-186.8	1,471	-12.69%	大賣/鉅額交易
2021/01/18	4.4	189.34	3.1	190.53	187.50	1.3	1,481	0.09%
2021/01/15	104.5	189.80	23.3	188.89	185.50	81.2	1,494	5.43%	大買/
2021/01/14	30.8	202.21	126.1	198.71	198.00	-95.3	1,505	-6.33%	大賣/
2021/01/13	8.4	211.92	7.7	213.80	210.00	0.7	1,504	0.04%
2021/01/12	25.3	216.09	28.4	215.34	219.00	-3.2	1,511	-0.21%
2021/01/11	17.6	210.85	16.3	208.35	208.00	1.3	1,524	0.08%
2021/01/08	8.1	214.76	4.6	214.79	214.00	3.5	1,524	0.23%
2021/01/07	10.1	217.45	7.2	216.95	217.00	3	1,534	0.19%
2021/01/06	14.7	218.03	12	218.42	216.00	2.7	1,544	0.17%
2021/01/05	8.1	220.71	14.1	221.87	222.00	-6.1	1,571	-0.39%
2021/01/04	16.4	221.06	7	220.18	219.00	9.4	1,593	0.59%
2020/12/31	7.2	226.56	25	226.50	225.00	-17.8	1,598	-1.11%
2020/12/30	4	224.63	9.2	224.68	225.50	-5.2	1,612	-0.32%
2020/12/29	8.2	222.33	7.1	222.67	221.50	1.1	1,631	0.07%
2020/12/28	13.1	222.37	13.1	220.12	220.00	0	1,645	0.00%
2020/12/25	12	225.13	13.1	224.62	223.00	-1.1	1,666	-0.07%
2020/12/24	10	220.95	14.1	223.75	222.50	-4.1	1,690	-0.24%
2020/12/23	13.2	222.65	13.1	219.39	218.00	0.1	1,685	0.00%
2020/12/22	10	219.95	22.3	221.28	230.00	-12.3	1,685	-0.73%
2020/12/21	10.1	214.69	3	213.91	211.50	7.1	1,673	0.42%
2020/12/18	14.2	216.29	7.8	216.70	215.50	6.4	1,676	0.38%
2020/12/17	7	220.29	16	220.84	218.50	-9	1,681	-0.54%
2020/12/16	20.3	220.38	20.4	222.65	220.00	-0.1	1,692	0.00%
2020/12/15	21.4	222.89	26.2	222.94	220.50	-4.8	1,699	-0.28%
2020/12/14	13.1	220.97	9.9	221.50	216.50	3.2	1,711	0.19%
2020/12/11	22.3	227.00	16.3	226.59	226.00	6	1,721	0.35%
2020/12/10	33.4	221.37	13.4	220.74	222.00	20	1,706	1.17%
2020/12/09	24	211.94	9.4	212.46	211.00	14.6	1,705	0.86%
2020/12/08	21.5	213.98	26.1	213.88	211.00	-4.7	1,731	-0.27%
2020/12/07	36.2	226.46	51.9	228.84	220.00	-15.7	1,780	-0.88%
2020/12/04	48.7	234.77	31.5	234.14	233.00	17.3	1,826	0.94%
2020/12/03	25.6	227.56	14.7	228.82	227.00	10.9	1,892	0.58%
2020/12/02	46.4	228.57	30.5	228.70	223.50	15.9	1,881	0.84%
2020/12/01	10.2	219.87	10.3	220.32	221.00	-0.1	1,861	-0.01%
2020/11/30	22.2	219.42	18.4	220.28	218.00	3.8	1,908	0.20%
2020/11/27	17.2	222.68	11.7	222.81	221.50	5.5	1,919	0.29%
2020/11/26	33.6	220.93	38.9	222.49	226.50	-5.4	1,944	-0.28%
2020/11/25	5.7	219.92	10.6	220.82	217.00	-4.9	2,006	-0.24%
2020/11/24	20	219.29	22.2	215.31	219.50	-2.1	2,005	-0.11%
2020/11/23	58.4	221.93	48.2	219.91	215.50	10.2	2,030	0.50%
2020/11/20	18.3	225.93	15.1	225.49	224.00	3.2	2,020	0.16%
2020/11/19	29.5	231.58	22.5	230.60	232.00	7	2,012	0.35%
2020/11/18	7	212.93	9.4	220.16	222.50	-2.4	1,977	-0.12%
2020/11/17	34.4	205.14	48.4	204.31	202.50	-14.1	1,975	-0.71%
2020/11/16	12.1	214.92	14.4	215.48	214.00	-2.3	1,978	-0.12%
2020/11/13	17	216.82	18.9	217.74	215.50	-1.9	1,985	-0.09%
2020/11/12	29	221.93	39.6	222.71	220.00	-10.6	1,987	-0.53%
2020/11/11	39.3	218.82	26.4	221.27	220.00	12.9	1,988	0.65%
2020/11/10	56.8	229.40	33	227.85	223.50	23.8	1,983	1.20%
2020/11/09	7	240.64	23.1	241.83	243.50	-16.1	1,968	-0.82%
2020/11/06	16.2	234.56	50.2	235.05	236.50	-34	1,978	-1.72%
2020/11/05	54.9	240.96	21.2	241.56	235.50	33.8	1,996	1.69%
2020/11/04	33.1	254.26	34.5	255.32	250.00	-1.4	1,991	-0.07%
2020/11/03	69	255.25	35.2	250.56	248.50	33.9	2,022	1.67%
2020/11/02	46.6	236.63	66.6	237.86	251.00	-20	2,007	-1.00%
2020/10/30	37.1	232.77	49	230.61	228.50	-12	1,981	-0.60%
2020/10/29	38.1	214.09	56.4	214.90	231.00	-18.4	1,961	-0.94%
2020/10/28	48.1	211.10	27.8	214.20	210.00	20.3	1,946	1.04%
2020/10/27	24.9	191.18	51	195.01	204.00	-26.1	1,902	-1.37%
2020/10/26	49.2	190.94	23.9	193.70	185.50	25.3	1,876	1.35%
2020/10/23	16.4	203.99	10	202.70	203.50	6.4	1,865	0.34%
2020/10/22	32	206.02	25.7	205.25	200.00	6.3	1,881	0.34%
2020/10/21	45	219.10	14	220.89	217.00	31	1,877	1.65%
2020/10/20	12.1	212.29	10	212.15	211.00	2.1	1,871	0.11%
2020/10/19	21.7	215.87	24.1	218.34	210.00	-2.4	1,871	-0.13%
2020/10/16	11	226.59	17	225.65	223.50	-6	1,866	-0.32%
2020/10/15	15	226.57	16.2	226.77	224.50	-1.2	1,900	-0.06%
2020/10/14	8	235.25	18.3	235.55	234.00	-10.3	1,929	-0.53%
2020/10/13	18	229.47	20	232.93	232.00	-2	1,949	-0.10%
2020/10/12	25	244.70	25.5	245.20	238.00	-0.5	1,933	-0.02%
2020/10/08	16	257.72	20	257.58	257.00	-4	1,939	-0.21%
2020/10/07	30	268.92	25.1	267.57	264.00	5	1,957	0.25%
2020/10/06	42.5	261.76	14.4	260.00	259.00	28.2	1,956	1.44%
2020/10/05	17	267.35	14.2	273.92	270.00	2.8	1,970	0.14%
2020/09/30	19.2	251.84	27.4	261.10	270.50	-8.2	1,990	-0.41%
2020/09/29	18.6	264.01	18	267.44	256.00	0.6	2,031	0.03%
2020/09/28	6	273.27	3.5	275.78	276.50	2.6	2,056	0.12%
2020/09/25	16.1	274.65	3.3	270.67	278.00	12.8	2,100	0.61%
2020/09/24	7	284.93	8	283.25	286.00	-1	2,116	-0.05%
2020/09/23	7	278.00	1.3	281.24	287.00	5.7	2,135	0.27%
2020/09/22	1	276.50	2.4	275.63	275.00	-1.4	2,182	-0.06%
2020/09/21	9	260.83	6.8	260.24	259.50	2.2	2,243	0.10%
2020/09/18	5	249.40	12.2	256.85	260.50	-7.2	2,270	-0.32%
2020/09/17	13.1	244.81	21.6	244.88	237.00	-8.5	2,263	-0.37%
2020/09/16	8	249.81	6	246.50	254.50	2	2,245	0.09%
2020/09/15	7.1	265.50	19.5	266.65	265.50	-12.5	2,230	-0.56%
2020/09/14	14	299.39	15	300.43	295.00	-1	2,237	-0.04%
2020/09/11	44	300.90	33	300.79	308.50	11	2,237	0.49%
2020/09/10	51	292.94	31	289.56	306.00	20	2,227	0.90%
2020/09/09	154	256.55	105	257.26	279.00	49	2,177	2.25%	大買/大賣/
2020/09/08	85	253.87	78.4	253.66	254.00	6.7	2,121	0.31%
2020/09/07	3	231.00	1	231.00	231.00	2	2,045	0.10%
2020/09/04	0	0.00	4	210.00	210.00	-4	2,067	-0.19%
2020/09/03	22	179.66	24	184.58	191.00	-2	2,095	-0.10%
2020/09/02	22	176.00	6	176.08	174.00	16	2,062	0.78%
2020/09/01	19	172.32	41	174.27	180.50	-22	2,058	-1.07%
2020/08/31	60	187.48	64	183.17	172.50	-4	2,025	-0.20%
2020/08/28	0	0.00	1	179.50	179.50	-1	1,938	-0.05%
2020/08/27	42	157.90	43	158.98	163.50	-1	1,938	-0.05%
2020/08/26	4	149.00	8	150.75	149.00	-4	1,918	-0.21%
2020/08/25	3	150.00	16	149.88	149.50	-13	1,926	-0.67%
2020/08/24	4	146.63	15	145.53	146.00	-11	1,950	-0.56%
2020/08/21	8	147.94	9	147.83	148.00	-1	1,971	-0.05%
2020/08/20	28	144.80	14	143.36	142.00	14	1,983	0.71%
2020/08/19	10	155.70	10	153.10	156.00	0	1,987	0.00%
2020/08/18	6	149.42	11	150.00	150.00	-5	1,994	-0.25%
2020/08/17	4	143.50	19	145.00	145.00	-15	2,014	-0.74%
2020/08/14	4	149.50	15	149.73	149.50	-11	2,039	-0.54%
2020/08/13	40	153.01	10	151.10	148.00	30	2,068	1.45%
2020/08/12	14	162.07	43	158.31	163.50	-29	2,071	-1.40%
2020/08/11	30	165.42	25	164.58	162.00	5	2,065	0.24%
2020/08/10	30	180.77	36	180.79	179.50	-6	2,046	-0.29%
2020/08/07	155	179.60	20	178.53	172.00	135	2,039	6.62%	大買/鉅額交易
2020/08/06	8	159.25	31	165.87	171.00	-23	1,975	-1.16%
2020/08/05	12	154.25	16	150.91	155.50	-4	1,937	-0.21%
2020/08/04	22	145.50	13	148.23	145.00	9	1,921	0.47%
2020/08/03	16	142.31	24	144.77	149.00	-8	1,920	-0.42%
2020/07/31	4	136.38	2	135.75	135.50	2	1,914	0.10%
2020/07/30	9	135.44	10	136.35	134.00	-1	1,945	-0.05%
2020/07/29	20	139.48	23	139.33	137.50	-3	1,973	-0.15%
2020/07/28	27	132.69	25	131.56	136.00	2	1,973	0.10%
2020/07/27	26	129.25	16	131.34	128.50	10	1,957	0.51%
2020/07/24	16	141.84	17	143.00	139.00	-1	1,962	-0.05%
2020/07/23	38	151.03	30	153.22	149.00	8	1,971	0.41%
2020/07/22	15.2	155.67	25	155.90	153.50	-9.8	1,976	-0.50%
2020/07/21	44.1	160.20	9	160.28	158.00	35.1	1,965	1.79%
2020/07/20	9	146.83	16	148.53	151.50	-7	1,927	-0.36%
2020/07/17	25	141.46	21	141.29	138.00	4	1,909	0.21%
2020/07/16	21	155.12	8	154.81	153.00	13	1,907	0.68%
2020/07/15	30	163.43	15	162.23	155.50	15	1,885	0.80%
2020/07/14	13.1	169.18	22	170.36	168.00	-8.9	1,854	-0.48%
2020/07/13	22	162.30	11	162.55	162.00	11	1,820	0.60%
2020/07/10	43	165.21	30	164.68	161.50	13	1,798	0.72%
2020/07/09	76	174.76	41.4	177.57	171.50	34.6	1,763	1.96%
2020/07/08	60.1	176.12	42	177.54	176.50	18.1	1,735	1.04%
2020/07/07	43	163.38	52	161.96	170.50	-9	1,691	-0.53%
2020/07/06	45	148.76	37	151.39	155.00	8	1,640	0.49%
2020/07/03	42.7	141.47	12	141.54	141.00	30.7	1,585	1.94%
2020/07/02	25.1	147.22	50	148.19	145.50	-25	1,549	-1.61%
2020/07/01	60	140.04	38	140.78	147.00	22	1,521	1.45%
2020/06/30	33	137.50	103	135.95	139.50	-70	1,473	-4.75%	大賣/
2020/06/29	110	124.23	9	124.78	127.00	101	1,399	7.22%	大買/鉅額交易
2020/06/24	11	119.32	19	118.21	115.50	-8	1,352	-0.59%
2020/06/23	7	116.86	4	117.88	118.50	3	1,335	0.22%
2020/06/22	4	117.75	11	119.14	118.00	-7	1,321	-0.53%
2020/06/19	35	116.23	7	118.57	115.50	28	1,305	2.14%
2020/06/18	23	121.09	8	120.69	122.00	15	1,287	1.16%
2020/06/17	15	119.57	19	118.76	123.50	-4	1,261	-0.32%
2020/06/16	14	113.43	12	112.21	112.50	2	1,229	0.16%
2020/06/15	11	116.86	12	118.00	116.50	-1	1,207	-0.08%
2020/06/12	20	118.45	21	117.86	120.00	-1	1,185	-0.08%
2020/06/11	21	117.24	36	119.01	115.50	-15	1,164	-1.29%
2020/06/10	35	124.86	20	124.90	125.50	15	1,132	1.32%
2020/06/09	13	120.00	102	119.02	121.50	-89	1,090	-8.16%	大賣/
2020/06/08	66	111.61	1	110.50	110.50	65	1,065	6.10%
2020/06/05	6	113.33	20	114.03	114.00	-14	1,044	-1.34%
2020/06/04	5	109.70	4	111.13	109.50	1	1,033	0.10%
2020/06/03	9	110.94	34	111.12	111.00	-25	1,022	-2.44%
2020/06/02	40	109.36	12	111.38	110.50	28	1,006	2.78%
2020/06/01	18	120.06	3	120.17	119.50	15	983	1.53%
2020/05/29	17	136.00	19	134.47	126.50	-2	962	-0.21%
2020/05/28	18	129.58	12	130.21	133.50	6	927	0.65%
2020/05/27	16	116.66	17	120.68	121.50	-1	899	-0.11%
2020/05/26	11	123.41	14	123.57	123.50	-3	871	-0.34%
2020/05/25	3	131.17	19	131.08	132.00	-16	839	-1.91%
2020/05/22	10	123.90	44	121.66	128.50	-34	812	-4.18%
2020/05/21	38	120.71	9	120.72	119.50	29	778	3.73%
2020/05/20	22	105.80	33	109.48	117.00	-11	737	-1.49%
2020/05/19	16	101.31	13	102.23	106.50	3	691	0.43%
2020/05/18	15	95.71	11	96.55	97.50	4	652	0.61%
2020/05/15	22	89.69	14	89.21	88.70	8	624	1.28%
2020/05/14	18	88.44	28	90.45	91.80	-10	599	-1.67%
2020/05/13	4	83.35	6	83.95	84.30	-2	563	-0.35%
2020/05/12	14	83.14	3	83.40	84.00	11	554	1.98%
2020/05/11	2	80.10	2	79.75	81.20	0	545	0.00%
2020/05/08	20	87.28	10	88.46	83.00	10	534	1.87%
2020/05/07	90	91.00	7	90.56	90.70	83	509	16.28%
2020/05/06	28	94.37	4.1	93.80	90.70	24	485	4.94%
2020/05/05	22	88.14	19	89.35	91.50	3	444	0.68%
2020/05/04	15	85.15	6	84.37	87.00	9	403	2.23%
2020/04/30	6	78.37	10	79.35	79.10	-4	370	-1.08%
2020/04/29	25	78.03	28	77.20	82.00	-3	348	-0.86%
2020/04/28	5	82.70	4	82.70	82.70	1	308	0.32%
2020/04/27	27	73.74	10	74.17	75.20	17	276	6.15%
2020/04/24	6	69.40	1	67.70	68.40	5	247	2.02%
2020/04/23	5	67.48	41	67.73	67.70	-36	232	-15.48%
2020/04/22	47	70.34	13	69.78	68.50	34	223	15.25%
2020/04/21	22	68.27	6	70.00	70.00	16	194	8.24%
2020/04/20	6	62.88	4	63.28	63.70	2	159	1.25%
2020/04/17	1	61.00	0	0.00	60.60	1	154	0.65%
2020/04/16	4	62.78	1	62.70	62.50	3	147	2.03%
2020/04/15	7	63.13	2	63.20	62.90	5	142	3.52%
2020/04/14	3	64.00	10	63.86	63.40	-7	136	-5.13%
2020/04/13	6	67.27	6	66.57	66.20	0	128	0.00%
2020/04/10	11.1	64.19	1	66.10	66.10	10.1	109	9.21%
2020/04/09	0	0.00	2	60.10	60.10	-2	80	-2.49%
2020/04/08	2	54.25	5	54.42	54.70	-3	65	-4.59%
2020/04/07	1	55.30	3	55.17	55.00	-2	64	-3.10%
2020/04/06	8	56.09	3	55.90	56.40	5	62	7.98%
2020/04/01	7	59.70	0	0.00	59.70	7	55	12.72%
2020/03/31	2	52.10	2	53.15	54.30	0	41	0.00%
2020/03/27	2	50.00	1	50.10	50.10	1	37	2.65%
2020/03/26	0	0.00	1	47.70	50.10	-1	40	-2.46%
2020/03/17	1	51.40	1	51.00	49.85	0	44	0.00%
2020/03/13	1	55.50	0	0.00	57.50	1	43	2.32%
2020/03/12	0	0.00	1	60.10	60.00	-1	42	-2.35%
2020/03/10	1	61.70	0	0.00	62.20	1	42	2.36%
2020/03/04	1	63.00	1	63.60	62.70	0	43	0.00%
2020/03/03	1	63.30	1	63.80	63.80	0	43	0.00%
2020/02/27	0	0.00	2	63.30	63.30	-2	45	-4.36%
2020/02/25	0	0.00	1	64.50	64.60	-1	45	-2.19%
2020/02/24	0	0.00	1	64.50	64.50	-1	46	-2.16%
2020/02/21	1	64.20	1	64.40	64.40	0	46	0.00%
2020/02/05	1	63.80	1	64.00	63.20	0	44	0.00%
2020/02/04	0	0.00	2	65.50	64.80	-2	44	-4.48%
2020/02/03	1	62.20	0	0.00	64.30	1	43	2.28%
2020/01/15	3	62.13	2	62.75	63.00	1	41	2.43%
2020/01/08	2	62.75	2	63.35	63.40	0	39	0.00%
2020/01/03	3	63.27	3	63.80	64.00	0	37	0.00%
2020/01/02	1	63.80	1	64.30	64.20	0	36	0.00%
2019/12/25	2	63.35	1	63.90	64.00	1	35	2.85%
2019/12/24	1	64.00	0	0.00	64.10	1	34	2.86%
2019/12/23	1	63.30	0	0.00	64.00	1	34	2.87%
2019/12/20	0	0.00	1	64.20	64.00	-1	31	-3.17%
2019/12/19	2	63.80	0	0.00	64.30	2	31	6.40%
2019/12/18	10	63.97	3	64.53	64.80	7	30	22.74%
2019/12/17	1	64.60	1	64.90	65.00	0	29	0.00%
2019/12/16	2	64.80	2	65.15	65.20	0	26	0.00%
2019/12/10	0	0.00	2	65.00	65.00	-2	24	-8.14%
2019/12/09	2	64.00	2	64.50	65.00	0	24	0.00%
2019/12/06	1	65.50	0	0.00	65.30	1	24	4.12%
2019/11/29	0	0.00	1	63.60	63.70	-1	24	-4.16%
2019/11/27	5	62.42	4	63.45	63.60	1	23	4.23%
2019/11/21	0	0.00	3	62.17	63.00	-3	28	-10.64%
2019/11/20	0	0.00	3	62.37	63.30	-3	27	-10.77%
2019/11/18	1	63.20	0	0.00	63.70	1	29	3.41%
2019/11/08	1	64.60	0	0.00	64.50	1	29	3.39%
2019/11/05	1	64.60	0	0.00	64.80	1	29	3.40%
2019/10/29	0	0.00	1	65.00	65.90	-1	31	-3.17%
2019/10/28	0	0.00	2	65.60	65.90	-2	31	-6.31%
2019/10/24	1	66.20	0	0.00	66.60	1	31	3.17%
2019/10/23	1	66.10	1	66.60	66.60	0	31	0.00%
2019/10/22	0	0.00	1	66.80	66.70	-1	32	-3.12%
2019/10/21	1	65.50	0	0.00	66.40	1	31	3.13%
2019/10/18	1	66.50	1	67.30	66.00	0	32	0.00%
2019/10/17	1	66.50	0	0.00	67.00	1	32	3.12%
2019/10/16	1	66.80	1	67.10	66.80	0	32	0.00%
2019/10/15	1	66.80	0	0.00	67.00	1	32	3.08%
2019/10/09	0	0.00	1	67.80	67.40	-1	32	-3.06%
2019/10/07	1	67.10	0	0.00	67.10	1	32	3.05%
2019/10/03	0	0.00	1	68.00	67.80	-1	33	-3.00%
2019/10/02	0	0.00	1	67.70	67.70	-1	33	-3.02%
2019/09/26	1	66.50	1	67.00	67.00	0	34	0.00%
2019/09/24	0	0.00	1	67.90	67.90	-1	35	-2.83%
2019/09/20	1	67.00	1	68.00	67.00	0	36	0.00%
2019/09/19	1	67.30	0	0.00	67.90	1	36	2.75%
2019/09/17	1	67.00	0	0.00	67.20	1	36	2.72%
2019/09/12	1	66.40	0	0.00	66.90	1	36	2.74%
2019/09/10	0	0.00	1	66.80	67.20	-1	36	-2.74%
2019/09/09	0	0.00	1	67.30	67.30	-1	36	-2.75%
2019/09/03	0	0.00	3	67.87	68.00	-3	37	-7.96%
2019/09/02	0	0.00	2	65.95	67.00	-2	37	-5.35%
2019/08/30	0	0.00	1	65.60	65.80	-1	37	-2.67%
2019/08/29	0	0.00	1	64.90	65.10	-1	37	-2.68%
2019/08/23	2	65.25	2	65.00	65.00	0	31	0.00%
2019/08/21	2	63.35	0	0.00	63.40	2	29	6.70%
2019/08/15	1	63.80	0	0.00	65.30	1	28	3.56%
2019/08/12	0	0.00	1	65.80	65.90	-1	28	-3.48%
2019/08/05	1	64.30	1	65.80	65.80	0	28	0.00%
2019/08/02	8	65.00	0	0.00	65.80	8	28	28.14%
2019/08/01	7	65.96	1	66.60	66.70	6	27	21.51%
2019/07/31	1	68.00	1	67.20	67.30	0	27	0.00%
2019/07/29	0	0.00	1	68.60	68.50	-1	27	-3.70%
2019/07/25	1	68.00	0	0.00	68.50	1	28	3.48%
2019/07/22	0	0.00	3	68.90	68.30	-3	28	-10.46%
2019/07/18	1	68.70	0	0.00	68.50	1	29	3.44%
2019/07/16	1	68.30	0	0.00	68.30	1	28	3.48%
2019/07/15	2	68.20	0	0.00	68.50	2	28	6.96%
2019/07/12	2	68.40	0	0.00	68.20	2	29	6.81%
2019/07/11	1	68.60	0	0.00	68.80	1	29	3.41%
2019/07/10	3	68.50	0	0.00	69.40	3	29	10.16%
2019/07/08	1	69.40	0	0.00	69.40	1	29	3.40%
2019/07/05	0	0.00	2	69.80	69.90	-2	29	-6.77%
2019/07/02	0	0.00	1	68.80	69.10	-1	30	-3.33%
2019/06/28	1	67.80	0	0.00	68.50	1	29	3.41%
2019/06/21	0	0.00	1	70.00	69.40	-1	29	-3.44%
2019/06/20	1	70.00	0	0.00	70.00	1	29	3.44%
2019/06/19	4	69.50	0	0.00	69.90	4	29	13.68%
2019/06/18	6	69.70	0	0.00	70.20	6	29	20.48%
2019/06/14	0	0.00	2	70.30	70.60	-2	30	-6.62%
2019/06/12	1	69.70	0	0.00	70.50	1	30	3.32%
2019/06/06	0	0.00	2	69.60	70.00	-2	30	-6.67%
2019/05/30	1	69.80	1	69.90	69.90	0	29	0.00%
2019/05/27	0	0.00	1	69.90	69.80	-1	30	-3.33%
2019/05/23	1	68.60	0	0.00	69.50	1	30	3.24%
2019/05/22	2	69.50	1	69.90	69.90	1	31	3.21%
2019/05/21	0	0.00	2	69.30	69.60	-2	31	-6.27%
2019/05/20	0	0.00	3	69.50	69.90	-3	32	-9.28%
2019/05/17	4	68.18	0	0.00	68.00	4	32	12.30%
2019/05/15	0	0.00	1	69.00	68.60	-1	33	-2.94%
2019/05/14	0	0.00	1	69.50	69.30	-1	34	-2.90%
2019/05/13	2	68.95	2	69.40	70.00	0	34	0.00%
2019/05/09	1	68.50	2	68.85	68.50	-1	33	-3.00%
2019/05/07	0	0.00	1	70.80	70.60	-1	33	-2.99%
2019/05/06	2	69.90	0	0.00	70.00	2	33	5.95%
2019/05/03	0	0.00	1	71.60	71.10	-1	34	-2.91%
2019/05/02	1	70.00	1	70.10	70.00	0	33	0.00%
2019/04/30	0	0.00	1	67.40	67.40	-1	33	-3.02%
2019/04/29	1	67.70	0	0.00	67.60	1	33	2.98%
2019/04/26	1	68.10	0	0.00	68.10	1	33	2.96%
2019/04/23	0	0.00	1	69.90	69.80	-1	33	-2.97%
2019/04/22	1	69.10	0	0.00	69.30	1	34	2.93%
2019/04/18	2	71.70	1	70.90	69.80	1	36	2.71%
2019/04/12	1	70.00	0	0.00	69.70	1	40	2.49%
2019/04/11	1	71.10	0	0.00	70.80	1	40	2.44%
2019/04/09	0	0.00	1	73.50	72.20	-1	41	-2.40%
2019/04/02	0	0.00	2	69.50	69.60	-2	40	-4.95%
2019/03/29	1	70.40	0	0.00	69.50	1	40	2.48%
2019/03/28	2	69.30	0	0.00	70.40	2	40	4.96%
2019/03/27	1	71.00	0	0.00	70.90	1	39	2.51%
2019/03/26	1	71.20	0	0.00	71.00	1	39	2.50%
2019/03/25	0	0.00	1	71.10	70.50	-1	40	-2.47%
2019/03/21	1	71.20	0	0.00	71.00	1	40	2.45%
2019/03/20	1	71.10	1	71.50	71.00	0	40	0.00%
2019/03/18	0	0.00	3	73.30	72.70	-3	43	-6.96%
2019/03/12	1	72.30	0	0.00	71.40	1	54	1.85%
2019/03/06	1	74.50	1	72.70	73.90	0	61	0.00%
2019/03/05	1	72.60	0	0.00	74.50	1	62	1.60%
2019/03/04	1	72.80	1	73.00	72.80	0	62	0.00%
2019/02/27	3	74.13	0	0.00	73.30	3	62	4.77%
2019/02/26	2	73.00	2	73.00	72.70	0	63	0.00%
2019/02/25	0	0.00	3	74.03	73.80	-3	63	-4.75%
2019/02/22	0	0.00	1	75.90	75.50	-1	62	-1.59%
2019/02/20	0	0.00	3	76.00	76.20	-3	63	-4.75%
2019/02/19	2	75.90	0	0.00	76.10	2	62	3.18%
2019/02/18	2	76.25	0	0.00	76.30	2	63	3.16%
2019/02/15	1	76.70	2	77.00	76.00	-1	63	-1.58%
2019/02/12	4	75.53	0	0.00	75.90	4	61	6.47%
2019/02/11	0	0.00	1	74.70	74.70	-1	61	-1.62%
2019/01/30	0	0.00	1	75.20	75.20	-1	62	-1.61%
2019/01/29	1	75.00	0	0.00	75.00	1	62	1.60%
2019/01/25	2	76.50	5	76.48	76.40	-3	65	-4.61%
2019/01/24	1	75.00	2	76.75	76.60	-1	65	-1.53%
2019/01/15	1	75.80	0	0.00	75.80	1	72	1.39%
2019/01/11	2	76.15	0	0.00	75.30	2	72	2.75%
2019/01/10	3	77.43	6	78.55	77.10	-3	72	-4.16%
2019/01/08	2	75.55	3	76.93	75.70	-1	70	-1.41%
2019/01/03	1	73.00	1	74.80	72.30	0	74	0.00%
2018/12/27	1	70.50	0	0.00	70.90	1	88	1.13%
2018/12/25	0	0.00	1	70.00	70.00	-1	110	-0.90%
2018/12/24	1	70.90	0	0.00	70.90	1	116	0.86%
2018/12/18	2	71.10	0	0.00	70.40	2	117	1.70%
2018/12/17	1	72.30	0	0.00	71.80	1	117	0.85%
2018/12/12	2	72.65	1	72.80	73.80	1	117	0.85%
2018/12/11	4	73.33	4	72.50	73.10	0	116	0.00%
2018/12/10	10	76.66	0	0.00	77.20	10	115	8.66%
2018/12/07	0	0.00	1	77.10	75.90	-1	111	-0.90%
2018/12/06	5	78.00	0	0.00	74.40	5	110	4.54%
2018/12/05	2	78.70	0	0.00	78.40	2	108	1.85%
2018/12/04	0	0.00	7	78.30	80.90	-7	105	-6.63%
2018/12/03	0	0.00	1	73.20	73.60	-1	101	-0.99%
2018/11/30	5	72.64	0	0.00	72.40	5	101	4.94%
2018/11/29	1	73.80	5	73.74	74.50	-4	100	-3.96%
2018/11/28	0	0.00	2	72.85	70.60	-2	99	-2.00%
2018/11/26	1	70.10	0	0.00	70.80	1	100	0.99%
2018/11/23	0	0.00	1	70.20	69.90	-1	100	-0.99%
2018/11/22	1	70.00	0	0.00	69.90	1	100	1.00%
2018/11/21	1	70.00	0	0.00	69.60	1	100	1.00%
2018/11/19	0	0.00	2	69.95	69.20	-2	99	-2.00%
2018/11/14	1	67.50	0	0.00	67.30	1	98	1.02%
2018/11/13	1	67.50	0	0.00	67.50	1	98	1.02%
2018/11/12	0	0.00	2	67.20	67.80	-2	97	-2.04%
2018/11/09	1	67.00	0	0.00	67.50	1	98	1.02%
2018/11/08	1	66.50	1	67.00	66.60	0	98	0.00%
2018/11/06	2	67.55	0	0.00	67.10	2	100	2.00%
2018/11/02	2	73.05	1	72.70	72.00	1	100	1.00%
2018/10/29	1	68.30	0	0.00	66.20	1	98	1.02%
2018/10/19	0	0.00	5	67.20	66.80	-5	92	-5.42%
2018/10/16	1	68.50	1	68.50	67.80	0	91	0.00%
2018/10/15	1	67.70	0	0.00	67.70	1	90	1.11%
2018/10/11	2	65.10	4	65.27	65.10	-2	87	-2.27%
2018/10/08	2	78.65	2.1	81.60	76.50	-0.1	81	-0.17%
2018/10/05	1	86.60	1	82.80	82.80	0	77	0.00%
2018/10/04	2	82.50	11	82.54	83.60	-9	72	-12.40%
2018/10/03	13	85.05	17.2	85.01	85.90	-4.2	65	-6.38%
2018/10/02	12	75.87	4	77.63	78.10	8	51	15.49%
2018/09/25	0.1	69.70	2	69.60	69.60	-1.9	49	-3.83%
2018/09/21	0	0.00	2	71.00	69.90	-2	49	-4.01%
2018/09/20	2	69.80	1	69.90	69.50	1	49	2.01%
2018/09/19	2	69.70	0	0.00	70.30	2	50	3.94%
2018/09/18	0	0.00	1	70.30	70.40	-1	51	-1.95%
2018/09/14	2	73.00	2	73.15	71.80	0	52	0.00%
2018/09/13	1	76.00	2	73.40	75.00	-1	52	-1.91%
2018/09/12	0	0.00	1	69.60	69.60	-1	51	-1.96%
2018/09/05	1	72.30	0	0.00	70.70	1	55	1.80%
2018/09/04	2	73.25	2	75.55	74.50	0	56	0.00%
2018/09/03	0	0.00	3	73.23	73.90	-3	55	-5.39%
2018/08/31	0	0.00	1	69.00	68.50	-1	55	-1.81%
2018/08/28	1	69.50	0	0.00	68.30	1	59	1.67%
2018/08/24	0	0.00	1	67.30	67.00	-1	66	-1.50%
2018/08/23	0	0.00	1	67.30	67.30	-1	69	-1.44%
2018/08/17	1	67.60	0	0.00	67.50	1	82	1.22%
2018/08/16	1	66.80	0	0.00	67.00	1	97	1.03%
2018/08/15	2	67.00	0	0.00	66.90	2	102	1.96%
2018/08/14	1	67.80	0	0.00	66.90	1	103	0.96%
2018/08/13	0	0.00	1	68.20	67.80	-1	108	-0.92%
2018/08/10	1	70.10	0	0.00	70.00	1	111	0.90%
2018/08/08	4	71.25	0	0.00	70.80	4	117	3.42%
2018/08/02	1	74.10	1	73.80	73.00	0	126	0.00%
2018/08/01	0	0.00	1	75.30	75.50	-1	127	-0.78%
2018/07/31	1	75.50	2	75.05	75.60	-1	131	-0.76%
2018/07/30	20	76.20	0	0.00	76.30	20	137	14.54%
2018/07/24	0	0.00	1	76.30	77.50	-1	169	-0.59%
2018/07/23	6	76.80	0	0.00	76.40	6	176	3.40%
2018/07/20	8	77.00	0	0.00	77.00	8	186	4.28%
2018/07/18	20	78.50	0	0.00	78.50	20	203	9.82%
2018/07/17	10	79.30	0	0.00	79.10	10	208	4.79%
2018/07/13	6	78.30	1	78.50	78.30	5	221	2.26%
2018/07/12	0	0.00	1	78.10	77.60	-1	227	-0.44%
2018/07/11	1	73.00	1	73.00	74.80	0	237	0.00%
2018/07/06	6	72.67	5	73.36	73.40	1	309	0.32%
2018/07/05	0	0.00	1	75.30	74.30	-1	353	-0.28%
2018/06/28	2.3	80.59	0	0.00	80.20	2.3	441	0.51%
2018/06/26	0	0.00	1	81.70	81.50	-1	449	-0.22%
2018/06/25	2	82.90	0	0.00	82.30	2	450	0.44%
2018/06/22	1	82.90	0	0.00	82.70	1	452	0.22%
2018/06/21	1	83.60	0	0.00	83.60	1	456	0.22%
2018/06/20	1	82.10	0	0.00	82.00	1	459	0.22%
2018/06/19	2	83.00	1	83.80	83.00	1	464	0.22%
2018/06/15	1	84.00	1	85.90	84.00	0	477	0.00%
2018/06/14	1	85.40	1	85.00	84.60	0	491	0.00%
2018/06/13	1	86.50	1	86.70	86.00	0	501	0.00%
2018/06/12	1	85.80	2	86.00	85.80	-1	512	-0.19%
2018/06/11	0	0.00	2	86.45	85.90	-2	528	-0.38%
2018/06/08	3	85.20	0	0.00	85.20	3	537	0.56%
2018/06/07	1	87.80	0	0.00	86.60	1	546	0.18%
2018/06/06	5	89.04	1	89.00	87.70	4	559	0.71%
2018/06/05	2	91.05	0	0.00	90.00	2	574	0.35%
2018/06/01	2	90.40	5	94.16	91.90	-3	597	-0.50%
2018/05/31	1	87.30	1	89.80	89.80	0	594	0.00%
2018/05/29	1	88.60	0	0.00	86.70	1	590	0.17%
2018/05/28	3	88.53	2	89.00	88.50	1	589	0.17%
2018/05/25	4	92.53	2	92.35	92.20	2	585	0.34%
2018/05/24	6	97.60	6	97.48	96.20	0	580	0.00%
2018/05/23	0	0.00	1	85.90	92.40	-1	565	-0.18%
2018/05/22	2	83.80	1	84.00	84.00	1	561	0.18%
2018/05/21	3	82.23	2	81.60	84.00	1	559	0.18%
2018/05/18	2	87.45	1	85.30	85.30	1	554	0.18%
2018/05/17	1	91.00	1	90.00	89.00	0	551	0.00%
2018/05/16	2	91.30	0	0.00	90.60	2	547	0.37%
2018/05/15	0	0.00	1	91.00	90.10	-1	544	-0.18%
2018/05/14	4	89.65	1	90.10	90.50	3	542	0.55%
2018/05/11	1	91.10	3	91.83	88.90	-2	540	-0.37%
2018/05/10	1	92.50	1	92.50	91.70	0	537	0.00%
2018/05/09	6	90.43	2	90.30	91.30	4	536	0.75%
2018/05/08	4	89.35	6	91.70	91.30	-2	534	-0.37%
2018/05/07	8	87.26	4	89.75	88.50	4	530	0.75%
2018/05/04	13	93.32	2	95.15	92.30	11	523	2.10%
2018/05/03	9	104.61	2	105.50	102.50	7	514	1.36%
2018/05/02	1	109.00	3	108.50	108.00	-2	505	-0.40%
2018/04/30	5	107.00	1	107.50	106.00	4	499	0.80%
2018/04/27	2	106.00	2	108.75	111.00	0	493	0.00%
2018/04/26	4	110.50	7	114.57	108.00	-3	488	-0.61%
2018/04/25	4	107.50	16	108.94	115.00	-12	478	-2.51%
2018/04/24	11	110.55	6	109.25	111.00	5	471	1.06%
2018/04/23	3	107.50	0	0.00	107.50	3	465	0.64%
2018/04/20	8	107.25	5	107.90	105.50	3	467	0.64%
2018/04/19	3	106.00	3	106.33	105.00	0	461	0.00%
2018/04/18	6	104.92	2	106.75	108.00	4	457	0.88%
2018/04/17	8	104.50	0	0.00	103.50	8	449	1.78%
2018/04/16	7	112.64	6	114.58	111.00	1	439	0.23%
2018/04/13	6	122.58	19	122.61	123.00	-13	425	-3.05%
2018/04/12	26	124.02	30	124.57	120.00	-4	406	-0.98%
2018/04/11	38	117.79	34	118.44	123.00	4	365	1.09%
2018/04/10	39	113.85	42	114.27	112.00	-3	320	-0.94%
2018/04/09	2	107.50	8	106.94	107.50	-6	272	-2.20%
2018/04/03	26	97.42	28	93.79	97.90	-2	258	-0.77%
2018/04/02	3	89.37	6	89.90	89.00	-3	237	-1.26%
2018/03/31	5	88.06	3	90.17	87.20	2	235	0.85%
2018/03/30	2	88.75	0	0.00	89.10	2	233	0.86%
2018/03/29	2	89.25	6	89.48	89.90	-4	230	-1.74%
2018/03/28	7	85.00	1	86.00	84.50	6	223	2.68%
2018/03/27	8	85.50	2	86.05	85.00	6	221	2.70%
2018/03/26	4	85.38	2	85.75	86.70	2	220	0.91%
2018/03/23	4	84.65	2	85.20	84.10	2	218	0.92%
2018/03/22	5	85.84	4	89.15	88.00	1	214	0.47%
2018/03/21	29	89.57	16	91.18	88.00	13	209	6.22%
2018/03/20	6	95.62	5	96.14	95.00	1	195	0.51%
2018/03/19	8	91.80	7	92.74	96.10	1	181	0.55%
2018/03/16	28	93.61	18	95.15	92.10	10	171	5.82%
2018/03/15	23	90.07	34	92.66	93.50	-11	162	-6.78%
2018/03/14	4	83.83	13.4	83.56	85.00	-9.4	145	-6.46%
2018/03/13	20	85.63	19.2	84.91	85.00	0.8	136	0.57%
2018/03/12	34	83.94	48	83.37	85.00	-14	126	-11.04%
2018/03/09	55	78.68	54.4	78.16	82.80	0.6	112	0.53%
2018/03/08	58	79.52	20	78.98	80.30	38	96	39.52%
2018/03/07	0	0.00	5	73.00	73.00	-5	73	-6.85%
2018/03/05	0	0.00	1	66.50	66.10	-1	68	-1.47%
2018/03/01	1	64.90	0	0.00	65.40	1	67	1.48%
2018/02/26	3	65.80	15	65.83	65.50	-12	66	-17.92%
2018/02/22	3	65.60	0	0.00	65.60	3	66	4.52%
2018/02/21	1	65.60	0	0.00	65.50	1	65	1.52%
2018/02/09	1	64.30	9	64.01	64.80	-8	65	-12.29%
2018/02/06	1	66.90	2	65.35	63.60	-1	63	-1.57%
2018/02/02	0	0.00	1	68.40	69.70	-1	62	-1.61%
2018/01/26	2	69.05	1	69.50	69.70	1	64	1.55%
2018/01/23	3	68.37	0	0.00	68.00	3	64	4.66%
2018/01/22	5	70.16	2	70.70	69.80	3	63	4.70%
2018/01/19	2	71.95	0	0.00	71.60	2	64	3.12%
2018/01/18	0	0.00	1	70.40	71.20	-1	63	-1.57%
2018/01/17	1	69.60	1	69.60	69.70	0	63	0.00%
2018/01/16	7	74.51	18	74.52	72.20	-11	63	-17.37%
2018/01/15	18	69.33	4	69.13	70.60	14	56	24.78%
2018/01/12	0	0.00	1	64.60	64.20	-1	53	-1.88%
2018/01/11	1	64.20	0	0.00	64.70	1	54	1.84%
2018/01/09	0	0.00	1	64.00	64.70	-1	61	-1.63%
2018/01/08	4	63.63	0	0.00	63.40	4	61	6.46%
2018/01/05	8	65.00	0	0.00	65.00	8	61	13.00%
2018/01/04	1	65.20	0	0.00	65.20	1	62	1.60%
2018/01/03	3	66.20	0	0.00	66.00	3	62	4.77%