全新 (2455)-中國信託-忠孝券商分點個股進出

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

全新

(2455)

可現股當沖

股價
141.5
漲跌
▼2.5
漲幅
-1.74%
成交量
1,339張
產業
上市通信網路類股
992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

全新 (2455)籌碼相關－中國信託-忠孝券商分點個股進出

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

中國信託-忠孝券商分點個股進出
中國信託-忠孝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
2024/05/30	1.1	144.14	0	0.00	144.00	1.1	3,035	0.04%
2024/05/29	0	0.00	2	148.75	148.50	-2	3,180	-0.06%
2024/05/28	0	0.00	2	151.00	150.50	-2	3,396	-0.06%
2024/05/27	0	0.00	3	149.00	148.50	-3	3,422	-0.09%
2024/05/22	1	148.00	1	144.00	148.00	0	3,617	0.00%
2024/05/21	0	140.50	1	142.00	141.00	-1	3,717	-0.03%
2024/05/20	1	142.50	0	0.00	140.50	1	3,883	0.03%
2024/05/17	1	144.00	2	143.75	144.00	-1	3,964	-0.03%
2024/05/15	3	143.17	4	143.75	143.50	-1	4,204	-0.02%
2024/05/14	4	141.50	3	140.50	140.00	1	4,335	0.02%
2024/05/13	1	135.50	2	136.75	137.50	-1	4,329	-0.02%
2024/05/10	1	138.50	0	0.00	135.50	1	4,347	0.02%
2024/05/09	2	141.25	0	0.00	139.50	2	4,354	0.05%
2024/05/08	1	145.00	1	145.50	143.50	0	4,384	0.00%
2024/05/07	2	144.75	0	0.00	144.50	2	4,436	0.05%
2024/05/06	0	0.00	1	149.50	149.50	-1	4,486	-0.02%
2024/05/03	3	148.50	1	152.00	146.00	2	4,500	0.04%
2024/05/02	2	148.25	0	0.00	148.50	2	4,485	0.04%
2024/04/30	4	156.50	8	156.06	154.50	-4	4,492	-0.09%
2024/04/29	1	151.00	0	0.00	151.00	1	4,453	0.02%
2024/04/25	1	145.00	0	0.00	145.00	1	4,452	0.02%
2024/04/19	3	149.17	0.3	153.00	147.00	2.7	4,569	0.06%
2024/04/18	2.6	155.11	3	154.00	152.50	-0.5	4,568	-0.01%
2024/04/17	1	152.00	1	151.50	151.50	0	4,598	0.00%
2024/04/16	2	152.75	5	154.50	152.00	-3	4,585	-0.07%
2024/04/15	3	161.33	0	0.00	159.50	3	4,610	0.07%
2024/04/12	8	162.56	0	0.00	161.00	8	4,628	0.17%
2024/04/11	0	0.00	3.1	163.16	163.50	-3.1	4,701	-0.07%
2024/04/10	3	165.33	4	165.25	165.00	-1	5,043	-0.02%
2024/04/09	0	0.00	0.4	167.00	168.00	-0.4	5,185	-0.01%
2024/04/08	15.1	171.86	0	0.00	167.50	15.1	5,205	0.29%
2024/04/03	0	0.00	2	173.00	173.50	-2	5,165	-0.04%
2024/04/02	1	171.50	0	0.00	172.50	1	5,215	0.02%
2024/03/29	9.2	170.22	2.1	169.93	169.50	7.1	5,256	0.13%
2024/03/28	1	171.50	1	171.50	168.00	0	5,280	0.00%
2024/03/27	2	174.00	0	0.00	174.50	2	5,242	0.04%
2024/03/26	15	177.23	0	0.00	176.50	15	5,255	0.29%
2024/03/25	15	178.97	0	0.00	178.00	15	5,256	0.29%
2024/03/22	1.6	181.00	0	0.00	184.00	1.6	5,234	0.03%
2024/03/21	6	177.92	13	176.92	177.00	-7	5,172	-0.14%
2024/03/20	0	0.00	3	170.50	172.00	-3	5,133	-0.06%
2024/03/19	2	177.25	2	176.25	173.50	0	5,149	0.00%
2024/03/18	8	173.81	1	174.50	175.50	7	5,140	0.14%
2024/03/15	0	0.00	2	172.50	173.00	-2	5,132	-0.04%
2024/03/14	2	175.75	3	174.67	173.50	-1	5,123	-0.02%
2024/03/13	3	179.00	1	180.00	175.00	2	5,112	0.04%
2024/03/12	5	176.90	3.1	177.49	178.00	1.9	5,064	0.04%
2024/03/11	1	171.50	2.1	173.36	171.50	-1.1	5,037	-0.02%
2024/03/08	12	171.46	21.2	174.16	170.50	-9.2	5,015	-0.18%
2024/03/07	9	184.22	5	184.40	184.00	4	4,882	0.08%
2024/03/06	0	0.00	3.1	181.98	180.50	-3.1	4,769	-0.07%
2024/03/05	43	185.42	50	186.80	188.50	-7	4,763	-0.15%
2024/03/04	52	176.38	46	181.20	181.00	6	4,575	0.13%
2024/03/01	11	174.00	27	175.87	176.00	-16	4,466	-0.36%
2024/02/29	1	161.50	2	160.50	163.50	-1	4,404	-0.02%
2024/02/27	6	164.25	3	162.17	164.00	3	4,654	0.06%
2024/02/26	19	162.87	4	163.38	167.50	15	4,830	0.31%
2024/02/23	3	167.00	30	166.58	167.50	-27	4,744	-0.57%
2024/02/22	0	0.00	5	165.80	165.50	-5	4,707	-0.11%
2024/02/21	28	162.59	44	159.89	166.00	-16	4,584	-0.35%
2024/02/20	5	158.10	2.2	157.46	159.00	2.8	4,401	0.06%
2024/02/19	32	150.59	8	153.81	156.50	24	4,299	0.56%
2024/02/16	3	145.50	27	144.63	146.50	-24	4,133	-0.58%
2024/02/15	7.1	142.66	16	143.94	147.00	-8.9	4,079	-0.22%
2024/02/05	15	135.43	2	136.00	135.00	13	3,941	0.33%
2024/02/02	4	133.75	0	0.00	133.50	4	3,931	0.10%
2024/02/01	6	133.33	1	133.50	133.50	5	3,939	0.13%
2024/01/31	1	135.00	32	134.72	135.00	-31	3,968	-0.78%
2024/01/30	6.2	132.34	13	133.88	134.00	-6.8	4,080	-0.17%
2024/01/29	4	130.00	12	130.33	131.50	-8	4,041	-0.20%
2024/01/26	0	0.00	10	125.75	126.50	-10	4,003	-0.25%
2024/01/25	10	123.50	9	124.00	124.00	1	4,007	0.02%
2024/01/24	16	126.59	0	0.00	125.50	16	4,067	0.39%
2024/01/23	1	126.50	0	0.00	126.00	1	4,134	0.02%
2024/01/22	0.1	126.00	20	125.75	125.50	-19.9	4,183	-0.47%
2024/01/19	10	123.00	6	124.92	123.50	4	4,178	0.10%
2024/01/18	8	122.81	0	0.00	122.00	8	4,170	0.19%
2024/01/17	14	125.14	6	125.08	124.00	8	4,174	0.19%
2024/01/16	1	124.00	8	123.88	124.50	-7	4,135	-0.17%
2024/01/12	1.2	127.17	0	0.00	126.50	1.2	4,063	0.03%
2024/01/11	22	129.86	2	129.25	129.50	20	4,038	0.50%
2024/01/09	1	134.00	12.1	134.42	132.50	-11.1	4,056	-0.27%
2024/01/08	0	0.00	0.1	134.00	132.00	-0.1	4,059	0.00%
2024/01/05	12	132.54	2	133.00	132.00	10	4,041	0.25%
2024/01/04	46.2	133.01	14	133.89	132.50	32.2	3,956	0.81%
2024/01/03	12.2	143.77	6	146.33	141.50	6.2	3,615	0.17%
2024/01/02	1.1	157.94	1	157.00	157.00	0.1	3,512	0.00%
2023/12/29	2	160.50	0	0.00	160.50	2	3,633	0.06%
2023/12/28	5	162.30	2	163.00	160.00	3	3,687	0.08%
2023/12/27	2	162.25	21	162.74	163.50	-19	3,651	-0.52%
2023/12/26	7	163.50	4.1	162.21	162.00	2.9	3,633	0.08%
2023/12/25	3	161.17	3.1	161.81	159.00	-0.1	3,592	0.00%
2023/12/22	1	156.00	0	0.00	156.00	1	3,551	0.03%
2023/12/21	11	154.64	1	154.00	153.50	10	3,549	0.28%
2023/12/20	3.1	159.69	13	160.00	160.00	-9.9	3,525	-0.28%
2023/12/19	6	155.67	0.1	155.50	157.00	5.9	3,494	0.17%
2023/12/18	6	155.58	1	156.00	155.00	5	3,504	0.14%
2023/12/15	4	160.00	0	0.00	158.00	4	3,569	0.11%
2023/12/14	7.1	159.52	1	159.00	159.00	6.1	3,608	0.17%
2023/12/13	2	163.00	1	162.00	164.00	1	3,610	0.03%
2023/12/12	3	164.50	1	166.50	162.50	2	3,641	0.05%
2023/12/11	0	0.00	1	164.50	164.50	-1	3,677	-0.03%
2023/12/08	0	0.00	4	165.00	164.50	-4	3,706	-0.11%
2023/12/07	2	164.50	0	0.00	164.00	2	3,750	0.05%
2023/12/06	1	171.50	16	170.13	167.00	-15	3,831	-0.39%
2023/12/05	19	167.39	5	164.40	167.00	14	3,825	0.37%
2023/12/04	9	171.78	0	0.00	169.50	9	3,860	0.23%
2023/11/30	4	173.00	3.2	171.75	171.50	0.8	3,994	0.02%
2023/11/28	1	167.50	2	168.25	169.00	-1	4,114	-0.02%
2023/11/27	13	169.85	10.5	165.95	164.00	2.5	4,308	0.06%
2023/11/24	8	173.38	13	175.85	176.00	-5	4,453	-0.11%
2023/11/21	0	0.00	2	155.75	155.50	-2	4,100	-0.05%
2023/11/16	0	0.00	1	155.00	153.00	-1	4,098	-0.02%
2023/11/15	5	156.50	0	0.00	154.50	5	4,102	0.12%
2023/11/14	0	0.00	2	154.25	155.50	-2	4,087	-0.05%
2023/11/13	1.5	155.84	0	0.00	155.00	1.5	4,093	0.04%
2023/11/10	6	154.50	3	152.00	155.50	3	4,087	0.07%
2023/11/09	0	0.00	11	156.27	156.50	-11	4,112	-0.27%
2023/11/08	1	154.50	2	154.75	156.00	-1	4,101	-0.02%
2023/11/07	11.1	156.14	25	156.66	157.50	-13.9	4,078	-0.34%
2023/11/06	4	147.14	22	150.32	150.00	-18	3,926	-0.46%
2023/11/02	5	142.20	3	142.50	142.00	2	3,970	0.05%
2023/11/01	6	146.67	4	148.13	142.50	2	3,985	0.05%
2023/10/31	9.4	150.61	7	147.64	147.00	2.4	4,093	0.06%
2023/10/30	2	145.25	3	144.50	143.50	-1	4,062	-0.02%
2023/10/27	3.1	139.66	2	139.25	139.50	1.1	4,130	0.03%
2023/10/26	3	143.17	0	0.00	142.00	3	4,412	0.07%
2023/10/25	7	149.71	5	151.00	147.50	2	4,582	0.04%
2023/10/24	0	0.00	1	144.00	144.50	-1	4,577	-0.02%
2023/10/23	1	145.00	0	0.00	142.00	1	4,622	0.02%
2023/10/20	4	143.25	4	143.50	142.50	0	4,760	0.00%
2023/10/19	3	146.00	0	0.00	145.50	3	5,073	0.06%
2023/10/18	5	150.50	8	149.06	147.50	-3	5,182	-0.06%
2023/10/17	30	157.05	7	155.71	152.00	23	5,180	0.44%
2023/10/16	32	158.77	36	159.24	159.00	-4	5,236	-0.08%
2023/10/13	2	155.25	4.2	154.76	155.00	-2.2	5,328	-0.04%
2023/10/12	0	0.00	0	154.00	155.00	0	5,373	0.00%
2023/10/11	1	153.50	1	152.00	153.00	0	5,451	0.00%
2023/10/06	10	155.10	1	154.00	154.00	9	5,560	0.16%
2023/10/05	3	156.00	32	156.34	158.00	-29	5,573	-0.52%
2023/10/04	2	154.25	4.1	153.99	155.50	-2.1	5,506	-0.04%
2023/10/03	0	0.00	3	151.00	150.00	-3	5,461	-0.05%
2023/10/02	2	150.25	0	0.00	150.00	2	5,539	0.04%
2023/09/28	2	148.50	0	0.00	148.00	2	5,585	0.04%
2023/09/27	0	0.00	20	143.98	143.50	-20	5,640	-0.35%
2023/09/26	2.2	146.14	0	0.00	145.00	2.2	5,677	0.04%
2023/09/25	2.2	146.14	2	146.50	146.00	0.2	5,701	0.00%
2023/09/22	1	143.00	5	142.80	147.50	-4	5,746	-0.07%
2023/09/21	2	148.00	1	145.50	146.50	1	5,750	0.02%
2023/09/20	11	152.00	1	149.00	148.00	10	5,728	0.17%
2023/09/19	21	153.93	1	153.00	155.00	20	5,683	0.35%
2023/09/18	43	152.65	25.1	154.54	154.50	17.9	5,654	0.32%
2023/09/15	31	147.23	45.2	150.46	150.00	-14.2	5,627	-0.25%
2023/09/14	14	149.50	43	150.87	149.50	-29	5,577	-0.52%
2023/09/13	19	146.13	2	144.50	145.00	17	5,586	0.30%
2023/09/12	6	149.33	5	149.10	147.50	1	5,660	0.02%
2023/09/11	10	149.65	8.5	151.96	145.50	1.5	5,723	0.03%
2023/09/08	17	150.68	21	150.40	150.50	-4	5,647	-0.07%
2023/09/07	28	152.25	4	153.25	154.00	24	5,683	0.42%
2023/09/06	3.1	148.14	36	150.85	151.50	-32.9	5,660	-0.58%
2023/09/05	6	148.26	32	148.50	151.50	-26	5,654	-0.46%
2023/09/04	22	147.91	14	150.64	151.00	8	5,644	0.14%
2023/09/01	19	145.87	74.3	144.32	146.50	-55.3	5,626	-0.98%
2023/08/31	87	147.13	65.5	146.89	146.00	21.5	5,646	0.38%
2023/08/30	20.2	145.60	24	146.19	147.00	-3.9	5,504	-0.07%
2023/08/29	38.3	133.67	49	131.89	134.00	-10.7	5,393	-0.20%
2023/08/28	27	125.30	3	125.17	126.00	24	5,426	0.44%
2023/08/25	65	127.36	7.2	128.99	126.50	57.8	5,554	1.04%
2023/08/24	10	126.35	22	128.00	127.00	-12	5,540	-0.22%
2023/08/23	22	125.80	0	125.50	126.00	22	5,623	0.39%
2023/08/22	0	0.00	30	128.33	126.50	-30	5,705	-0.53%
2023/08/21	9	127.50	9	125.00	125.00	0	5,698	0.00%
2023/08/18	1	127.00	2	127.00	126.00	-1	5,694	-0.02%
2023/08/16	4	123.00	1	123.00	122.50	3	5,692	0.05%
2023/08/15	7.1	121.87	0	0.00	121.50	7.1	5,686	0.12%
2023/08/14	7	124.93	0	0.00	123.00	7	5,663	0.12%
2023/08/11	4	128.75	0	0.00	130.50	4	5,646	0.07%
2023/08/10	15.1	130.00	1	129.50	130.50	14.1	5,611	0.25%
2023/08/09	2	131.50	43	132.92	132.50	-41	5,629	-0.73%
2023/08/08	0	0.00	2	128.50	128.50	-2	5,557	-0.04%
2023/08/07	3	128.67	3	128.00	128.00	0	5,543	0.00%
2023/08/04	7	129.14	2	131.25	131.50	5	5,513	0.09%
2023/08/02	8	127.19	22	123.77	124.50	-14	5,356	-0.26%
2023/08/01	7	124.50	12	126.96	126.50	-5	5,307	-0.09%
2023/07/31	36	133.99	12	134.67	132.50	24	5,218	0.46%
2023/07/28	1	127.00	43	128.33	128.50	-42	4,949	-0.85%
2023/07/27	8	117.63	0	0.00	117.00	8	4,814	0.17%
2023/07/26	4	118.25	0	0.00	116.50	4	4,891	0.08%
2023/07/25	9	120.11	1	121.50	119.00	8	4,949	0.16%
2023/07/24	16	128.31	3	135.50	126.50	13	4,839	0.27%
2023/07/21	7	121.71	17	123.09	123.50	-10	4,566	-0.22%
2023/07/20	14	117.93	3	117.50	117.50	11	4,509	0.24%
2023/07/19	28	121.18	4	121.50	117.50	24	4,523	0.53%
2023/07/18	2	119.75	11	117.50	120.50	-9	4,571	-0.20%
2023/07/17	4	113.25	2	114.00	112.50	2	4,579	0.04%
2023/07/14	2.1	114.24	4	114.63	115.50	-1.9	4,635	-0.04%
2023/07/13	30.2	119.01	20.3	116.44	115.50	9.9	4,575	0.22%
2023/07/12	10	125.50	2	125.75	123.50	8	4,472	0.18%
2023/07/11	1	123.00	9	123.11	125.00	-8	4,482	-0.18%
2023/07/10	20	119.40	41	118.40	117.50	-21	4,466	-0.47%
2023/07/07	15.3	119.19	0.3	116.00	117.00	15.1	4,499	0.33%
2023/07/06	1	119.00	2	119.25	120.00	-1	4,546	-0.02%
2023/07/05	3	117.50	8	114.44	116.00	-5	4,632	-0.11%
2023/07/04	2	117.25	1	119.00	117.00	1	4,605	0.02%
2023/07/03	0	0.00	1	117.50	119.00	-1	4,597	-0.02%
2023/06/30	5	117.90	1	120.00	116.50	4	4,588	0.09%
2023/06/29	2	120.50	0	0.00	123.50	2	4,589	0.04%
2023/06/28	1	120.50	2	120.25	118.50	-1	4,906	-0.02%
2023/06/27	5	119.60	3	121.83	118.50	2	5,018	0.04%
2023/06/26	1	121.00	5	122.90	123.00	-4	5,045	-0.08%
2023/06/21	9	124.11	2	125.00	126.00	7	5,100	0.14%
2023/06/20	5	125.80	4	126.25	126.00	1	5,110	0.02%
2023/06/19	5	125.70	5	127.60	127.00	0	5,140	0.00%
2023/06/16	5.1	121.07	2	121.75	123.00	3.1	5,157	0.06%
2023/06/15	9.3	126.92	6	127.50	126.00	3.3	5,209	0.06%
2023/06/14	2	122.75	9	123.28	122.00	-7	5,317	-0.13%
2023/06/13	34	121.32	25	123.92	124.00	9	5,297	0.17%
2023/06/12	2	120.00	13	119.58	122.00	-11	5,241	-0.21%
2023/06/09	0.3	120.00	4	118.88	121.00	-3.7	5,197	-0.07%
2023/06/08	16	117.59	3	117.83	116.00	13	5,118	0.25%
2023/06/07	8	117.31	15	117.40	119.00	-7	5,052	-0.14%
2023/06/06	30	111.90	30	114.42	114.50	0	4,919	0.00%
2023/06/05	3	114.50	6	114.00	115.50	-3	4,827	-0.06%
2023/06/02	3.3	114.19	8	114.13	113.00	-4.7	4,773	-0.10%
2023/06/01	7	107.29	48	107.56	108.00	-41	4,602	-0.89%
2023/05/31	46	105.75	7	106.07	104.50	39	4,483	0.87%
2023/05/30	22.5	97.54	0	0.00	98.20	22.5	4,340	0.52%
2023/05/29	3.5	101.17	1	101.00	100.00	2.5	4,322	0.06%
2023/05/26	1	95.20	24	98.92	100.00	-23	4,236	-0.54%
2023/05/25	2	95.70	1	97.20	95.40	1	4,159	0.02%
2023/05/23	2	95.50	0	0.00	95.90	2	4,205	0.05%
2023/05/22	2	96.20	0	0.00	96.80	2	4,254	0.05%
2023/05/18	5	95.92	3	96.00	96.10	2	4,403	0.05%
2023/05/15	4	94.75	0	0.00	93.40	4	4,468	0.09%
2023/05/12	0	0.00	4	96.80	97.70	-4	4,478	-0.09%
2023/05/11	7	96.04	4	96.15	95.60	3	4,489	0.07%
2023/05/10	4	96.50	1	98.00	96.40	3	4,527	0.07%
2023/05/09	7	97.50	1	97.80	98.20	6	4,539	0.13%
2023/05/08	2	98.65	0	0.00	98.80	2	4,567	0.04%
2023/05/05	1	98.90	8	98.70	98.80	-7	4,625	-0.15%
2023/05/03	10	95.30	0	0.00	94.10	10	4,709	0.21%
2023/05/02	1	96.50	11	98.05	96.30	-10	4,761	-0.21%
2023/04/28	15	95.58	14	96.05	96.50	1	4,786	0.02%
2023/04/27	0	0.00	1	86.80	88.20	-1	4,705	-0.02%
2023/04/26	1	89.40	1	88.70	88.70	0	4,709	0.00%
2023/04/25	0	0.00	5	91.96	89.70	-5	4,719	-0.11%
2023/04/24	10	95.50	10	94.80	94.80	0	4,705	0.00%
2023/04/21	9	100.16	12	98.38	97.10	-3	4,736	-0.06%
2023/04/20	3	99.50	11	99.52	100.00	-8	4,759	-0.17%
2023/04/19	11	98.64	14	98.96	99.10	-3	4,809	-0.06%
2023/04/18	5	95.90	1	96.00	95.30	4	4,765	0.08%
2023/04/17	8	95.18	7	95.39	95.60	1	4,800	0.02%
2023/04/14	1	94.20	4	93.93	94.40	-3	4,792	-0.06%
2023/04/13	1	94.80	0.4	95.10	94.70	0.6	4,716	0.01%
2023/04/12	13	97.90	21	97.94	98.00	-8	4,676	-0.17%
2023/04/11	4	101.75	2	100.75	100.00	2	4,643	0.04%
2023/04/10	5	96.10	58.4	96.63	99.90	-53.4	4,568	-1.17%
2023/04/07	0	0.00	21	94.95	94.50	-21	4,466	-0.47%
2023/04/06	15.1	93.77	1	94.10	94.50	14.1	4,418	0.32%
2023/03/31	2	92.30	1	91.80	92.30	1	4,399	0.02%
2023/03/30	14	91.55	0	0.00	90.40	14	4,383	0.32%
2023/03/29	27	96.82	9	96.53	91.30	18	4,350	0.41%
2023/03/28	41	92.62	7.2	92.67	93.10	33.9	4,040	0.84%
2023/03/27	5	91.46	14	91.41	90.90	-9	3,953	-0.23%
2023/03/24	2	92.30	12	89.75	90.10	-10	3,941	-0.25%
2023/03/23	0	0.00	3	89.20	89.60	-3	3,888	-0.08%
2023/03/22	7	89.37	1	89.10	89.80	6	3,851	0.16%
2023/03/21	6	89.77	1	90.10	90.20	5	3,808	0.13%
2023/03/20	5	91.26	9.3	91.51	91.90	-4.3	3,736	-0.12%
2023/03/17	3	90.70	13.5	88.61	90.50	-10.5	3,579	-0.29%
2023/03/15	0	0.00	1	84.40	83.80	-1	3,378	-0.03%
2023/03/14	0	0.00	1	82.50	82.10	-1	3,383	-0.03%
2023/03/13	2	80.15	0	0.00	81.90	2	3,419	0.06%
2023/03/10	7.1	82.14	5	82.40	81.50	2.1	3,436	0.06%
2023/03/09	10	84.43	0	0.00	83.70	10	3,486	0.29%
2023/03/08	3	83.40	5	83.54	85.50	-2	3,514	-0.06%
2023/03/07	6	83.80	1	83.70	83.50	5	3,551	0.14%
2023/03/03	1	82.00	1	82.40	83.60	0	3,768	0.00%
2023/03/02	0	0.00	1	81.70	82.40	-1	4,004	-0.02%
2023/03/01	1.1	82.51	0	0.00	82.70	1.1	4,089	0.03%
2023/02/24	5	86.36	5	85.62	84.50	0	4,066	0.00%
2023/02/22	1	85.30	4	85.80	84.60	-3	4,100	-0.07%
2023/02/21	1	87.10	3	87.17	87.50	-2	4,199	-0.05%
2023/02/20	11	87.61	0	0.00	87.20	11	4,190	0.26%
2023/02/17	14	88.54	7	88.77	88.80	7	4,141	0.17%
2023/02/16	7	87.03	10	86.92	86.90	-3	4,046	-0.07%
2023/02/14	2	85.00	2	84.00	84.00	0	4,052	0.00%
2023/02/13	3	84.70	3	84.40	84.40	0	4,071	0.00%
2023/02/10	2	80.60	1	83.40	83.00	1	4,073	0.02%
2023/02/09	2.2	83.24	1	82.90	82.90	1.2	4,038	0.03%
2023/02/08	0	0.00	0	83.20	84.80	0	4,039	0.00%
2023/02/07	2	84.15	0	0.00	83.60	2	3,985	0.05%
2023/02/06	1	84.40	1	85.10	84.80	0	3,960	0.00%
2023/02/03	0.3	84.30	0	0.00	84.30	0.3	3,922	0.01%
2023/02/02	0	0.00	1	87.90	87.90	-1	3,886	-0.03%
2023/02/01	5.8	86.75	0	0.00	85.90	5.8	3,892	0.15%
2023/01/31	0	0.00	6	87.50	88.60	-6	3,798	-0.16%
2023/01/30	0	0.00	3.4	86.21	87.50	-3.4	3,704	-0.09%
2023/01/17	4	79.68	3	80.00	79.60	1	3,590	0.03%
2023/01/16	1	78.90	1	79.50	79.00	0	3,571	0.00%
2023/01/12	0	0.00	22	78.71	78.70	-22	3,494	-0.63%
2023/01/11	4	80.63	3.3	81.44	80.20	0.7	3,456	0.02%
2023/01/10	7	81.40	11	80.47	81.40	-4	3,384	-0.12%
2023/01/09	0	0.00	11	80.05	80.00	-11	3,221	-0.34%
2023/01/06	9	72.90	14	73.34	74.40	-5	3,036	-0.17%
2023/01/05	8.6	71.99	10	72.39	72.20	-1.4	2,976	-0.05%
2023/01/04	6	70.23	7	70.60	70.50	-1	2,915	-0.03%
2023/01/03	4	69.08	3	69.23	69.20	1	2,905	0.03%
2022/12/30	4	68.50	1	68.80	69.00	3	2,897	0.10%
2022/12/29	1	66.60	8	68.81	69.20	-7	2,892	-0.24%
2022/12/28	2	68.95	1	69.10	67.70	1	2,935	0.03%
2022/12/27	4.1	68.54	5	69.80	69.70	-1	2,880	-0.03%
2022/12/23	5	67.00	0	0.00	67.00	5	2,843	0.18%
2022/12/21	2	65.90	0	0.00	65.70	2	2,886	0.07%
2022/12/20	0	0.00	1	66.40	65.80	-1	2,913	-0.03%
2022/12/16	1	68.60	0	0.00	68.10	1	2,915	0.03%
2022/12/15	9	71.34	3	71.10	70.70	6	2,874	0.21%
2022/12/14	1	72.00	3	72.30	72.80	-2	2,860	-0.07%
2022/12/13	8	71.59	0	0.00	70.80	8	2,867	0.28%
2022/12/09	10	71.50	0	0.00	71.30	10	2,870	0.35%
2022/12/07	1	72.50	0	0.00	72.20	1	2,855	0.04%
2022/12/06	0	0.00	6.1	77.47	75.00	-6.1	2,834	-0.22%
2022/12/05	10	77.64	3	78.20	77.80	7	2,810	0.25%
2022/12/02	7	79.00	0	0.00	78.80	7	2,763	0.25%
2022/12/01	12	79.73	18	79.96	79.30	-6	2,737	-0.22%
2022/11/30	2	78.15	1	78.10	78.50	1	2,688	0.04%
2022/11/29	8	76.88	7	77.14	77.40	1	2,688	0.04%
2022/11/28	10	79.24	2	79.30	79.40	8	2,640	0.30%
2022/11/25	5	80.64	9	81.26	80.60	-4	2,637	-0.15%
2022/11/24	0	0.00	7	78.71	80.70	-7	2,504	-0.28%
2022/11/23	6	70.87	22	73.11	73.40	-16	2,254	-0.71%
2022/11/22	0	0.00	1	69.20	69.20	-1	2,165	-0.05%
2022/11/21	0	0.00	1.1	68.64	68.50	-1.1	2,166	-0.05%
2022/11/18	15.1	71.32	0	0.00	70.50	15.1	2,185	0.69%
2022/11/17	5	72.68	26.2	70.78	72.70	-21.2	2,136	-0.99%
2022/11/16	4	67.80	4	68.20	68.10	0	2,019	0.00%
2022/11/15	9	67.51	10	67.97	68.10	-1	1,998	-0.05%
2022/11/14	10	67.75	7	68.06	68.00	3	1,981	0.15%
2022/11/11	19	67.91	11	68.96	67.80	8	1,969	0.41%
2022/11/10	9	64.99	9	65.96	66.50	0	1,886	0.00%
2022/11/09	0	0.00	7	64.00	64.50	-7	1,857	-0.38%
2022/11/08	5	62.96	1	62.80	62.20	4	1,827	0.22%
2022/11/07	3	60.80	3	61.50	62.10	0	1,794	0.00%
2022/11/04	11	58.96	7	59.34	60.90	4	1,780	0.22%
2022/11/03	6	58.20	4	58.50	58.70	2	1,750	0.11%
2022/11/02	3	57.43	3	57.80	58.70	0	1,745	0.00%
2022/10/31	0	0.00	12	56.21	57.80	-12	1,751	-0.69%
2022/10/28	11	54.01	8	54.15	53.40	3	1,739	0.17%
2022/10/27	0	0.00	2	56.85	57.40	-2	1,695	-0.12%
2022/10/26	0	0.00	2	55.45	55.00	-2	1,692	-0.12%
2022/10/25	2	56.90	0	0.00	55.70	2	1,710	0.12%
2022/10/20	1	57.00	0	0.00	58.40	1	1,870	0.05%
2022/10/17	0	0.00	1	56.60	59.00	-1	1,857	-0.05%
2022/10/14	0	0.00	2	57.15	57.90	-2	1,851	-0.11%
2022/10/13	0	0.00	8	56.05	55.00	-8	1,848	-0.43%
2022/10/06	1	58.00	1	57.60	59.00	0	1,827	0.00%
2022/10/05	1	60.10	0	0.00	58.40	1	1,820	0.05%
2022/10/04	0.1	56.60	0	0.00	56.70	0.1	1,769	0.01%
2022/09/30	0	0.00	6	55.58	56.60	-6	1,781	-0.34%
2022/09/28	6	54.18	1	54.00	53.30	5	1,812	0.28%
2022/09/27	2	55.95	2	56.25	56.50	0	1,784	0.00%
2022/09/26	4	58.08	1	60.10	57.10	3	1,772	0.17%
2022/09/23	7.1	61.82	0	0.00	60.00	7.1	1,794	0.40%
2022/09/22	1	62.00	0	0.00	62.10	1	1,808	0.06%
2022/09/21	1	63.40	0	0.00	63.10	1	1,812	0.06%
2022/09/20	2	64.75	0	0.00	65.00	2	1,833	0.11%
2022/09/19	0.1	65.90	0	0.00	65.60	0.1	1,840	0.01%
2022/09/16	0	0.00	1	67.10	66.50	-1	1,869	-0.05%
2022/09/14	1	67.00	0	0.00	67.60	1	1,954	0.05%
2022/09/12	3	69.00	1	70.00	68.60	2	2,021	0.10%
2022/09/08	26	67.77	26	68.28	68.50	0	2,031	0.00%
2022/09/07	4.1	66.70	0	0.00	67.00	4.1	2,046	0.20%
2022/09/06	1.3	66.82	0	0.00	66.80	1.3	2,049	0.06%
2022/09/05	2	68.55	1	67.80	67.50	1	2,045	0.05%
2022/09/02	4	71.43	0	0.00	71.10	4	2,019	0.20%
2022/09/01	2	73.65	3	73.37	72.10	-1	2,011	-0.05%
2022/08/31	12	74.38	14	76.26	76.20	-2	1,961	-0.10%
2022/08/30	1	72.20	0	0.00	72.00	1	1,886	0.05%
2022/08/29	1	69.90	0	0.00	70.30	1	1,913	0.05%
2022/08/25	0	0.00	1	73.10	73.50	-1	1,976	-0.05%
2022/08/22	1	72.40	0	0.00	71.50	1	2,224	0.04%
2022/08/19	0	0.00	1	72.60	72.90	-1	2,264	-0.04%
2022/08/17	0	0.00	0.3	72.00	71.80	-0.3	2,275	-0.01%
2022/08/15	0	0.00	1	71.00	71.50	-1	2,292	-0.04%
2022/08/09	0.1	67.80	0	0.00	67.70	0.1	2,407	0.00%
2022/08/05	0	0.00	2	67.20	67.20	-2	2,473	-0.08%
2022/08/04	3	66.40	1	66.60	66.20	2	2,508	0.08%
2022/08/02	2.1	68.82	0	0.00	69.50	2.1	2,488	0.08%
2022/08/01	2	71.85	0	0.00	71.00	2	2,490	0.08%
2022/07/29	0	0.00	1	73.20	73.30	-1	2,503	-0.04%
2022/07/27	6.6	68.41	6	69.48	69.80	0.6	2,512	0.02%
2022/07/22	1	75.50	0	0.00	75.10	1	2,792	0.04%
2022/07/21	1	75.60	0	0.00	76.40	1	2,868	0.03%
2022/07/19	0	0.00	2	73.10	73.10	-2	2,896	-0.07%
2022/07/15	1	71.50	1	72.10	72.10	0	3,008	0.00%
2022/07/13	0	0.00	9	69.06	69.10	-9	3,037	-0.30%
2022/07/12	8	67.74	0	0.00	66.70	8	3,056	0.26%
2022/07/11	6	69.75	6	70.50	70.90	0	3,063	0.00%
2022/07/08	3	70.30	13	70.93	71.30	-10	3,071	-0.33%
2022/07/07	6	68.38	3	68.70	68.60	3	3,060	0.10%
2022/07/06	8	68.48	7	69.30	67.30	1	3,096	0.03%
2022/07/05	2	66.80	0	0.00	68.30	2	3,129	0.06%
2022/07/01	1	72.00	1	67.50	67.10	0	3,274	0.00%
2022/06/30	0	0.00	1	73.90	72.00	-1	3,220	-0.03%
2022/06/29	1	74.70	0	0.00	75.20	1	3,193	0.03%
2022/06/28	7	77.04	0	0.00	75.50	7	3,203	0.22%
2022/06/27	3	80.27	8	79.40	79.90	-5	3,189	-0.16%
2022/06/24	2	76.90	101	77.91	77.50	-99	3,201	-3.09%	大賣/
2022/06/23	102	78.32	0	0.00	77.00	102	3,177	3.21%	大買/鉅額交易
2022/06/22	3.1	82.53	3	83.20	81.60	0.1	3,127	0.00%
2022/06/21	5	85.20	0	0.00	85.90	5	3,089	0.16%
2022/06/20	5	87.22	0	0.00	83.50	5	3,079	0.16%
2022/06/17	5	88.82	2.3	89.61	88.90	2.7	3,015	0.09%
2022/06/16	9	92.99	8	95.75	90.60	1	3,011	0.03%
2022/06/14	0	0.00	1	94.10	94.60	-1	3,029	-0.03%
2022/06/13	10	93.71	1	93.00	92.60	9	3,035	0.30%
2022/06/10	3	96.37	0	0.00	96.20	3	3,044	0.10%
2022/06/09	1	97.10	0	0.00	97.50	1	3,054	0.03%
2022/06/07	1	96.30	1	98.10	98.40	0	3,118	0.00%
2022/06/06	13	98.08	10	98.44	98.20	3	3,115	0.10%
2022/06/02	1	97.50	6	97.97	98.00	-5	3,070	-0.16%
2022/06/01	1	97.90	5.6	97.95	97.70	-4.6	3,071	-0.15%
2022/05/31	11.3	97.09	2	96.90	97.10	9.3	3,024	0.31%
2022/05/30	8	95.56	12	93.96	95.30	-4	2,893	-0.14%
2022/05/27	7	89.01	27	89.35	90.00	-20	2,802	-0.71%
2022/05/26	17	88.39	9	88.77	86.90	8	2,780	0.29%
2022/05/25	0	0.00	7	86.91	88.00	-7	2,774	-0.25%
2022/05/24	10	88.11	3.6	87.35	86.20	6.4	2,787	0.23%
2022/05/23	1	90.30	0	0.00	89.80	1	2,765	0.04%
2022/05/20	2	89.60	9	90.51	90.80	-7	2,775	-0.25%
2022/05/19	6	89.58	1.4	89.21	89.60	4.6	2,767	0.17%
2022/05/18	21	92.78	16	93.09	92.00	5	2,746	0.18%
2022/05/17	2	91.85	16	91.61	92.70	-14	2,701	-0.52%
2022/05/16	20	90.85	15	91.77	89.70	5	2,711	0.18%
2022/05/13	26.3	90.78	30	91.28	90.80	-3.8	2,769	-0.14%
2022/05/12	24	90.15	21	90.77	89.80	3	2,824	0.11%
2022/05/11	2	87.80	5	88.54	88.60	-3	2,817	-0.11%
2022/05/10	4.1	85.76	2	86.10	88.00	2.1	2,836	0.07%
2022/05/09	17	88.43	2.2	87.70	87.20	14.8	2,825	0.52%
2022/05/06	16	89.39	11	90.09	90.50	5	2,837	0.18%
2022/05/05	8	91.54	10	91.99	92.70	-2	2,808	-0.07%
2022/05/04	16	88.79	17	89.68	90.50	-1	2,774	-0.04%
2022/05/03	20	87.88	35	88.31	89.10	-15	2,749	-0.55%
2022/04/29	10.1	87.36	14	88.14	86.80	-3.9	2,698	-0.14%
2022/04/28	13	85.75	4	87.25	83.40	9	2,581	0.35%
2022/04/27	8	90.20	7	88.41	88.60	1	2,381	0.04%
2022/04/26	12	94.02	11	94.76	93.10	1	2,319	0.04%
2022/04/25	6	93.95	5	94.40	93.60	1	2,307	0.04%
2022/04/22	25	95.40	16	96.84	96.80	9	2,295	0.39%
2022/04/21	4	96.00	20	94.99	96.00	-16	2,266	-0.71%
2022/04/20	8	92.60	9	93.08	92.60	-1	2,261	-0.04%
2022/04/19	6.1	92.09	6	93.85	91.20	0.1	2,344	0.00%
2022/04/18	3	91.63	6	91.87	91.20	-3	2,348	-0.13%
2022/04/15	1	92.60	0	0.00	92.60	1	2,333	0.04%
2022/04/13	0	0.00	1	96.80	97.40	-1	2,390	-0.04%
2022/04/12	11	98.13	10	98.61	95.80	1	2,409	0.04%
2022/04/11	0	0.00	6	97.10	96.70	-6	2,395	-0.25%
2022/04/08	13.1	99.85	13	99.48	99.40	0.1	2,332	0.00%
2022/04/07	2	102.25	2	109.00	101.50	0	2,220	0.00%
2022/03/31	8.1	114.49	1	113.50	113.50	7.1	2,289	0.31%
2022/03/30	10.2	118.71	8	117.50	117.50	2.2	2,309	0.10%
2022/03/29	5	118.60	13	119.65	119.50	-8	2,310	-0.35%
2022/03/25	8	117.50	0	0.00	116.00	8	2,297	0.35%
2022/03/24	2	118.50	0	0.00	119.00	2	2,301	0.09%
2022/03/23	4	119.50	6	119.92	120.00	-2	2,331	-0.09%
2022/03/22	4	118.75	4	118.75	119.00	0	2,339	0.00%
2022/03/21	2	118.50	3	119.17	118.50	-1	2,362	-0.04%
2022/03/18	3	116.83	3	118.50	117.00	0	2,383	0.00%
2022/03/17	6	117.67	8	118.69	118.00	-2	2,410	-0.08%
2022/03/15	5	115.30	0	0.00	113.00	5	2,443	0.20%
2022/03/14	0	0.00	6	117.17	118.00	-6	2,460	-0.24%
2022/03/10	1	115.00	16	115.72	115.00	-15	2,469	-0.61%
2022/03/09	1	109.50	1	110.50	109.00	0	2,459	0.00%
2022/03/08	7	111.79	6	112.58	111.50	1	2,530	0.04%
2022/03/07	9	113.67	2	112.00	112.50	7	2,599	0.27%
2022/03/04	4	115.88	0	0.00	116.50	4	2,875	0.14%
2022/03/02	2	115.00	4	114.75	116.00	-2	3,225	-0.06%
2022/03/01	0	0.00	2	117.00	116.50	-2	3,442	-0.06%
2022/02/25	1	113.00	0	0.00	111.50	1	3,617	0.03%
2022/02/24	3	113.00	0	0.00	110.00	3	3,742	0.08%
2022/02/18	2	118.25	1	118.50	119.00	1	4,053	0.02%
2022/02/16	1	118.00	0	0.00	118.50	1	4,114	0.02%
2022/02/15	3	116.00	1	118.00	116.50	2	4,094	0.05%
2022/02/14	9	121.00	0	0.00	117.50	9	4,050	0.22%
2022/02/11	7	126.21	7	127.79	127.00	0	4,009	0.00%
2022/02/10	15	130.03	0	0.00	129.00	15	3,985	0.38%
2022/02/09	0	0.00	3	131.00	131.50	-3	3,988	-0.08%
2022/02/08	0	0.00	13	130.69	133.50	-13	4,011	-0.32%
2022/02/07	1	124.50	1	126.50	127.50	0	4,134	0.00%
2022/01/26	4	123.00	8	125.13	127.00	-4	4,228	-0.09%
2022/01/25	2	123.50	0	0.00	123.50	2	4,338	0.05%
2022/01/24	3	124.50	3	126.50	127.00	0	4,423	0.00%
2022/01/21	5	128.00	0	0.00	127.00	5	4,646	0.11%
2022/01/20	1	127.00	8	129.25	130.50	-7	4,925	-0.14%
2022/01/14	2	124.50	2	125.50	129.50	0	5,238	0.00%
2022/01/13	0	0.00	5	128.00	128.00	-5	5,292	-0.09%
2022/01/12	3	123.00	0	0.00	125.50	3	5,289	0.06%
2022/01/11	10	126.75	6	128.00	126.00	4	5,228	0.08%
2022/01/10	3	129.83	5	130.50	130.00	-2	5,200	-0.04%
2022/01/07	5	129.80	3	131.33	130.00	2	5,196	0.04%
2022/01/06	16	134.03	7	133.50	134.00	9	5,158	0.17%
2022/01/05	2.1	138.98	0	0.00	139.50	2.1	5,139	0.04%
2022/01/04	15	142.63	5	141.30	140.50	10	5,150	0.19%
2022/01/03	4	144.50	9	145.61	146.00	-5	5,189	-0.10%
2021/12/30	4	143.50	0	0.00	144.00	4	5,258	0.08%
2021/12/29	6	143.50	9	144.78	145.00	-3	5,343	-0.06%
2021/12/28	5	148.60	3	148.83	148.00	2	5,345	0.04%
2021/12/27	28	147.09	15	147.47	148.50	13	5,321	0.24%
2021/12/24	0	0.00	3	145.17	145.50	-3	5,259	-0.06%
2021/12/23	1	143.50	3	142.50	143.00	-2	5,230	-0.04%
2021/12/22	1	140.00	0	0.00	141.00	1	5,230	0.02%
2021/12/21	1	138.50	15.2	138.88	140.50	-14.2	5,236	-0.27%
2021/12/20	7	137.64	5	138.90	136.50	2	5,235	0.04%
2021/12/17	14	138.46	0	0.00	137.50	14	5,243	0.27%
2021/12/16	2	142.50	17	142.35	142.50	-15	5,243	-0.29%
2021/12/15	3	138.33	2	140.50	139.50	1	5,241	0.02%
2021/12/14	10	139.70	3	139.00	138.00	7	5,245	0.13%
2021/12/13	16	142.81	27	143.39	143.50	-11	5,252	-0.21%
2021/12/10	6	140.17	0	0.00	140.00	6	5,266	0.11%
2021/12/09	8	145.56	8	147.06	144.00	0	5,245	0.00%
2021/12/08	11.1	145.99	11	147.05	145.00	0.1	5,234	0.00%
2021/12/07	2	142.50	0.3	144.00	143.50	1.7	5,226	0.03%
2021/12/06	4	145.00	2	144.50	143.50	2	5,228	0.04%
2021/12/03	12	147.38	6	148.83	147.50	6	5,283	0.11%
2021/12/02	6	147.17	13	147.31	144.50	-7	5,283	-0.13%
2021/12/01	2	152.00	4	152.88	152.00	-2	5,229	-0.04%
2021/11/30	26.1	157.18	11	152.23	153.00	15.1	5,197	0.29%
2021/11/29	34.1	148.77	45	149.64	153.00	-11	5,019	-0.22%
2021/11/26	13	144.19	26	145.33	145.00	-13	4,902	-0.27%
2021/11/25	20.2	151.16	34	150.90	146.00	-13.9	4,822	-0.29%
2021/11/24	38	148.08	22	147.43	149.50	16	4,623	0.35%
2021/11/23	46	144.86	16	144.81	144.00	30	4,441	0.68%
2021/11/22	18	144.00	36	145.32	146.00	-18	4,339	-0.41%
2021/11/19	3	140.83	12	139.29	141.00	-9	4,264	-0.21%
2021/11/18	23	136.30	17	136.97	136.00	6	4,195	0.14%
2021/11/17	6	134.50	5	135.60	134.50	1	4,166	0.02%
2021/11/16	12	136.88	13	137.08	134.00	-1	4,142	-0.02%
2021/11/15	9	135.39	10.5	136.07	135.00	-1.5	4,102	-0.04%
2021/11/12	2	133.00	9	133.61	134.00	-7	4,094	-0.17%
2021/11/11	4	132.38	6	132.08	132.50	-2	4,081	-0.05%
2021/11/10	1	130.50	4	133.50	136.00	-3	4,047	-0.07%
2021/11/09	3	132.33	5	132.00	132.00	-2	4,013	-0.05%
2021/11/08	5	131.80	6	132.50	133.00	-1	4,025	-0.03%
2021/11/05	10	133.35	6.1	134.17	134.00	3.9	4,010	0.10%
2021/11/04	42	137.68	40	136.64	132.50	2	4,007	0.05%
2021/11/03	14	139.96	14	140.54	140.00	0	3,876	0.00%
2021/11/02	28	141.89	12	141.67	137.50	16	3,798	0.42%
2021/11/01	2.1	142.60	8	144.06	144.50	-5.9	3,692	-0.16%
2021/10/29	58	143.75	51	144.25	140.50	7	3,613	0.19%
2021/10/28	18.5	144.49	23	144.80	144.00	-4.5	3,397	-0.13%
2021/10/27	19.1	137.30	27.1	138.50	139.50	-8	3,132	-0.25%
2021/10/26	13	132.12	8	133.19	132.00	5	2,953	0.17%
2021/10/25	5	131.20	5.2	131.87	133.00	-0.2	2,937	-0.01%
2021/10/22	3	131.67	3	132.67	133.00	0	2,987	0.00%
2021/10/21	9	130.94	2	130.50	128.50	7	3,017	0.23%
2021/10/20	2	129.50	0	0.00	127.50	2	2,976	0.07%
2021/10/19	5	124.80	18	124.33	124.50	-13	3,046	-0.43%
2021/10/18	8	121.19	5	122.50	121.00	3	3,146	0.10%
2021/10/15	15	121.83	63	123.48	121.50	-48	3,215	-1.49%
2021/10/14	51	117.55	3	120.67	120.00	48	3,266	1.47%
2021/10/13	13	121.54	9	124.50	118.50	4	3,278	0.12%
2021/10/12	14	123.43	7	125.14	122.50	7	3,267	0.21%
2021/10/08	9	125.67	3	126.50	127.50	6	3,256	0.18%
2021/10/07	0	0.00	23	121.76	126.50	-23	3,223	-0.71%
2021/10/06	15.2	119.51	58	120.93	115.00	-42.8	3,256	-1.31%
2021/10/05	5	110.80	5	114.90	117.00	0	3,421	0.00%
2021/10/04	16	114.50	11	116.82	115.00	5	3,486	0.14%
2021/10/01	10	114.60	1	115.00	115.00	9	3,669	0.25%
2021/09/30	36	118.50	8	118.88	118.00	28	3,928	0.71%
2021/09/29	3.1	117.03	2	117.75	117.00	1.1	3,978	0.03%
2021/09/28	6	121.17	0	0.00	121.00	6	4,055	0.15%
2021/09/27	0	0.00	0.1	126.00	124.50	-0.1	4,134	0.00%
2021/09/24	1	124.00	5	124.10	124.00	-4	4,191	-0.10%
2021/09/23	6	121.92	0	0.00	121.50	6	4,429	0.14%
2021/09/22	4	122.50	6.1	124.02	124.50	-2.1	4,473	-0.05%
2021/09/17	2.1	122.05	3	122.17	125.50	-0.9	4,586	-0.02%
2021/09/16	8	124.75	6	125.58	123.50	2	4,857	0.04%
2021/09/15	2	125.25	1.1	125.91	124.00	0.9	4,942	0.02%
2021/09/14	3	128.17	5	129.60	129.50	-2	4,986	-0.04%
2021/09/13	11	132.50	0	0.00	130.50	11	5,019	0.22%
2021/09/10	0	0.00	5	134.00	136.00	-5	5,024	-0.10%
2021/09/09	2	131.00	17	130.79	133.00	-15	5,018	-0.30%
2021/09/08	23	130.02	11	130.73	127.50	12	5,018	0.24%
2021/09/07	12	133.92	11	135.50	137.00	1	4,964	0.02%
2021/09/06	10	138.70	8	140.50	136.50	2	4,959	0.04%
2021/09/03	5	137.70	1	137.50	138.00	4	4,965	0.08%
2021/09/02	18	136.61	13	138.42	139.50	5	5,163	0.10%
2021/09/01	10	134.85	15	134.53	139.50	-5	5,078	-0.10%
2021/08/31	8	127.25	9	128.28	127.00	-1	4,951	-0.02%
2021/08/30	10	127.80	14	127.71	127.00	-4	4,956	-0.08%
2021/08/27	6	125.17	1	127.50	124.50	5	4,946	0.10%
2021/08/26	7	127.21	1	127.50	126.00	6	4,942	0.12%
2021/08/25	5	127.90	19	129.29	129.00	-14	4,943	-0.28%
2021/08/24	14	121.14	18	122.75	123.50	-4	4,941	-0.08%
2021/08/23	15	121.50	11	119.59	121.00	4	4,923	0.08%
2021/08/20	6.1	113.19	6	114.33	113.00	0.1	4,940	0.00%
2021/08/19	8	113.13	5	114.40	111.50	3	4,983	0.06%
2021/08/18	8	115.88	18	114.44	118.00	-10	4,995	-0.20%
2021/08/17	0	0.00	1	118.00	112.00	-1	5,024	-0.02%
2021/08/13	1	119.50	1	118.50	118.50	0	5,022	0.00%
2021/08/12	4	125.50	4	126.00	126.00	0	5,011	0.00%
2021/08/11	0.1	125.73	0	0.00	123.00	0.1	4,985	0.00%
2021/08/10	5	126.00	1	127.50	125.00	4	4,986	0.08%
2021/08/09	0	0.00	2	130.50	129.50	-2	4,977	-0.04%
2021/08/06	4	132.25	0	0.00	131.50	4	4,979	0.08%
2021/08/05	7	134.79	3	135.50	134.50	4	5,001	0.08%
2021/08/04	5	137.50	9	138.22	138.00	-4	5,041	-0.08%
2021/08/03	3	135.83	3	137.17	135.50	0	5,073	0.00%
2021/08/02	12	133.25	11	134.05	134.00	1	5,068	0.02%
2021/07/30	12	138.75	12	139.92	136.50	0	5,073	0.00%
2021/07/29	3	134.50	4	135.38	135.00	-1	5,035	-0.02%
2021/07/28	20	133.30	15	133.30	133.50	5	5,076	0.10%
2021/07/27	16	140.34	13	141.42	138.00	3	5,070	0.06%
2021/07/26	8	142.00	8.5	143.01	141.50	-0.5	5,027	-0.01%
2021/07/23	22.5	142.94	6	143.25	142.00	16.5	5,033	0.33%
2021/07/22	5	147.50	14	149.07	149.50	-9	4,950	-0.18%
2021/07/21	9	143.06	13	142.23	142.00	-4	4,875	-0.08%
2021/07/20	13	139.27	7	141.93	137.50	6	4,829	0.12%
2021/07/19	3	144.50	4	144.63	144.00	-1	4,785	-0.02%
2021/07/16	8	144.63	2	145.25	144.00	6	4,825	0.12%
2021/07/15	7	143.93	8	144.06	145.00	-1	4,833	-0.02%
2021/07/14	3	145.33	10	145.00	146.00	-7	4,827	-0.15%
2021/07/13	13	145.27	12	147.21	144.50	1	4,812	0.02%
2021/07/12	15	147.57	20	147.45	148.00	-5	4,717	-0.11%
2021/07/09	9.2	142.84	14	145.64	141.50	-4.8	4,507	-0.11%
2021/07/08	19.1	143.45	11.4	143.90	145.00	7.7	4,467	0.17%
2021/07/07	20	146.40	9	144.83	147.50	11	4,330	0.25%
2021/07/06	7	137.64	13.6	137.57	139.50	-6.6	4,123	-0.16%
2021/07/05	10	140.60	20	139.80	138.50	-10	4,189	-0.24%
2021/07/02	3	136.17	9.2	136.21	139.50	-6.2	4,220	-0.15%
2021/07/01	15	131.57	15	131.43	130.00	0	4,303	0.00%
2021/06/30	17.5	136.77	9	135.67	134.00	8.5	4,291	0.20%
2021/06/29	3.5	139.71	7	138.57	139.00	-3.5	4,111	-0.09%
2021/06/28	16	136.72	6	138.33	138.00	10	4,153	0.24%
2021/06/25	13	136.38	18	137.17	138.00	-5	4,112	-0.12%
2021/06/24	10	129.15	4	128.63	130.00	6	3,832	0.16%
2021/06/23	3	124.50	1	126.00	127.00	2	3,738	0.05%
2021/06/21	1	122.00	2	120.50	122.00	-1	3,834	-0.03%
2021/06/18	0	121.00	0	0.00	121.50	0	3,841	0.00%
2021/06/17	1	119.50	1	121.50	122.50	0	3,873	0.00%
2021/06/16	1	119.00	14.5	118.98	119.00	-13.5	3,888	-0.35%
2021/06/15	3	116.83	1.3	119.00	117.50	1.7	3,890	0.04%
2021/06/11	0	0.00	1	121.00	119.00	-1	3,876	-0.03%
2021/06/10	7	120.50	8.2	122.63	118.50	-1.2	3,906	-0.03%
2021/06/09	3.4	116.71	3	117.17	118.00	0.4	3,670	0.01%
2021/06/08	1	114.50	2	115.00	114.50	-1	3,674	-0.03%
2021/06/07	0	0.00	4	115.25	116.50	-4	3,744	-0.11%
2021/06/04	2	113.00	2	114.00	113.00	0	3,756	0.00%
2021/06/03	0	0.00	2	114.00	114.50	-2	3,816	-0.05%
2021/06/02	4	114.00	2	114.00	113.50	2	3,874	0.05%
2021/06/01	2	116.75	1	118.00	117.00	1	3,901	0.03%
2021/05/31	7	113.07	7	113.36	113.50	0	3,878	0.00%
2021/05/28	3	110.67	4	111.88	112.00	-1	3,911	-0.03%
2021/05/27	3	108.17	9	106.39	107.00	-6	3,880	-0.15%
2021/05/26	12	103.96	6	105.50	103.00	6	3,853	0.16%
2021/05/25	1	105.50	102	104.03	104.50	-101	3,848	-2.62%	大賣/鉅額交易
2021/05/24	0	0.00	50	100.00	99.60	-50	3,833	-1.30%
2021/05/21	2	99.80	5	98.78	99.80	-3	3,848	-0.08%
2021/05/20	3	97.10	2	99.20	95.90	1	3,881	0.03%
2021/05/19	2	98.00	1	98.10	98.10	1	3,904	0.03%
2021/05/18	1	94.10	2	94.80	97.80	-1	3,924	-0.03%
2021/05/17	3	92.27	4	94.13	92.80	-1	3,936	-0.03%
2021/05/14	3	97.73	1	96.20	95.50	2	3,964	0.05%
2021/05/13	9	98.64	13	99.28	98.00	-4	4,014	-0.10%
2021/05/12	158	99.96	8	98.95	95.60	150	4,026	3.73%	大買/鉅額交易
2021/05/11	8	105.31	1	104.50	100.50	7	4,051	0.17%
2021/05/10	4	110.63	1	112.00	110.50	3	4,069	0.07%
2021/05/07	1	111.50	134	112.36	113.50	-133	4,138	-3.21%	大賣/鉅額交易
2021/05/06	131	108.70	1	108.00	107.50	130	4,220	3.08%	大買/鉅額交易
2021/05/05	4	111.25	2.5	111.30	108.50	1.5	4,265	0.04%
2021/05/04	6	114.92	7	116.21	116.00	-1	4,283	-0.02%
2021/04/29	5	116.90	6	117.50	117.00	-1	4,677	-0.02%
2021/04/27	1	119.50	0	0.00	119.00	1	4,872	0.02%
2021/04/22	1	117.00	2	116.00	115.00	-1	4,958	-0.02%
2021/04/21	0	0.00	1	122.00	120.00	-1	5,009	-0.02%
2021/04/20	0	0.00	5	121.40	122.00	-5	5,133	-0.10%
2021/04/19	3	119.67	6	119.50	119.00	-3	5,202	-0.06%
2021/04/16	1	119.50	0	0.00	121.50	1	5,415	0.02%
2021/04/15	1.5	119.50	1	119.50	119.50	0.5	5,441	0.01%
2021/04/14	3	117.17	9	118.78	121.00	-6	5,529	-0.11%
2021/04/13	2	119.75	4	119.88	118.50	-2	5,637	-0.04%
2021/04/12	9.1	125.65	0.2	123.00	122.50	8.9	5,694	0.16%
2021/04/09	3	125.67	14.3	126.40	127.00	-11.3	5,840	-0.19%
2021/04/08	6.1	124.99	10	125.00	123.50	-3.9	5,825	-0.07%
2021/04/07	2	125.50	4	125.38	126.00	-2	5,754	-0.03%
2021/04/06	1	121.00	2	121.75	120.50	-1	5,690	-0.02%
2021/04/01	7	119.36	9	120.06	119.50	-2	5,797	-0.03%
2021/03/31	4	116.75	6	118.08	118.50	-2	5,785	-0.03%
2021/03/30	2	115.50	10	115.40	116.50	-8	5,717	-0.14%
2021/03/29	5	113.00	1	112.50	112.50	4	5,680	0.07%
2021/03/26	3	112.00	1	112.50	112.00	2	5,722	0.03%
2021/03/25	3	111.00	4	111.00	112.00	-1	5,772	-0.02%
2021/03/24	13.2	112.14	3	110.83	109.50	10.2	5,791	0.18%
2021/03/23	0	0.00	1	112.00	112.00	-1	5,709	-0.02%
2021/03/22	3	111.00	11	111.27	111.50	-8	5,784	-0.14%
2021/03/19	5	109.30	8	110.00	110.50	-3	5,836	-0.05%
2021/03/18	3	108.33	2	109.00	109.50	1	5,932	0.02%
2021/03/17	0	0.00	4	107.38	108.00	-4	6,112	-0.07%
2021/03/16	3	106.00	1	107.00	106.50	2	6,317	0.03%
2021/03/15	12	108.71	4	107.75	109.00	8	6,760	0.12%
2021/03/12	2	108.25	6	108.67	108.50	-4	7,093	-0.06%
2021/03/11	6	104.33	5	107.40	108.50	1	7,214	0.01%
2021/03/10	6	102.00	1	101.50	101.50	5	7,238	0.07%
2021/03/09	7	99.93	0	0.00	101.00	7	7,622	0.09%
2021/03/05	1	106.00	3	105.00	104.50	-2	7,796	-0.03%
2021/03/04	2	103.25	0	0.00	104.00	2	7,753	0.03%
2021/03/03	1	102.00	0	0.00	105.00	1	7,735	0.01%
2021/03/02	6	107.75	1	107.50	105.00	5	7,699	0.06%
2021/02/26	2	106.75	1	106.00	106.50	1	7,694	0.01%
2021/02/25	9	110.00	0	0.00	109.50	9	7,684	0.12%
2021/02/24	2.1	109.41	1	112.50	110.00	1.1	7,690	0.01%
2021/02/23	0	0.00	4	111.00	111.50	-4	7,681	-0.05%
2021/02/22	0	0.00	4	111.50	114.00	-4	7,673	-0.05%
2021/02/19	0	0.00	7	110.36	111.50	-7	7,665	-0.09%
2021/02/18	2	109.00	4	107.50	111.50	-2	7,733	-0.03%
2021/02/17	0	0.00	4	107.25	109.00	-4	7,986	-0.05%
2021/02/05	6	104.58	2	105.00	105.00	4	8,015	0.05%
2021/02/04	7	105.50	2	106.00	108.00	5	8,012	0.06%
2021/02/03	7	109.14	3	108.33	109.00	4	7,949	0.05%
2021/02/02	1	109.50	7	108.79	112.00	-6	7,925	-0.08%
2021/02/01	6	103.50	8	104.69	104.00	-2	7,858	-0.03%
2021/01/29	9	107.61	3	108.17	105.00	6	7,841	0.08%
2021/01/28	6	109.75	5	110.50	109.00	1	7,804	0.01%
2021/01/27	4	115.88	0.1	116.50	115.50	3.9	7,699	0.05%
2021/01/26	2	118.25	4.3	118.15	118.00	-2.3	7,632	-0.03%
2021/01/25	14.3	120.12	9	120.50	118.00	5.3	7,552	0.07%
2021/01/22	19	119.34	19	119.03	121.00	0	7,354	0.00%
2021/01/21	5	116.00	3	115.67	114.00	2	7,047	0.03%
2021/01/20	7	115.14	11	115.27	113.50	-4	6,902	-0.06%
2021/01/19	1	111.00	5	112.70	114.00	-4	6,779	-0.06%
2021/01/18	12.1	111.09	0	0.00	111.00	12.1	6,722	0.18%
2021/01/15	0	0.00	5	116.60	115.00	-5	6,654	-0.08%
2021/01/14	11	119.14	19	119.16	118.00	-8	6,605	-0.12%
2021/01/13	3	114.83	43	116.49	117.00	-40	6,487	-0.62%
2021/01/12	12	114.38	1	113.00	112.50	11	6,343	0.17%
2021/01/11	23	120.41	25	118.32	117.00	-2	6,266	-0.03%
2021/01/08	5	114.50	12	114.71	115.00	-7	6,027	-0.12%
2021/01/07	18	115.89	6	116.25	116.00	12	5,999	0.20%
2021/01/06	28	118.14	28	119.54	117.50	0	5,936	0.00%
2021/01/05	8	118.81	13	117.42	120.00	-5	5,791	-0.09%
2021/01/04	15	118.47	53	118.62	118.00	-38	5,700	-0.67%
2020/12/31	9	113.78	5	112.40	112.00	4	5,499	0.07%
2020/12/30	1	111.00	3	111.50	112.50	-2	5,421	-0.04%
2020/12/29	2	111.25	10	112.10	110.00	-8	5,391	-0.15%
2020/12/28	53	113.24	20	110.88	114.00	33	5,294	0.62%
2020/12/25	14	107.25	9	107.00	107.00	5	5,150	0.10%
2020/12/24	7	106.36	3	107.17	108.00	4	5,119	0.08%
2020/12/23	8	105.69	5	106.20	106.00	3	5,085	0.06%
2020/12/22	8	106.50	3	106.17	105.50	5	5,059	0.10%
2020/12/21	13	108.46	12	109.08	108.50	1	5,015	0.02%
2020/12/18	18	111.33	7	109.07	110.00	11	4,935	0.22%
2020/12/17	16	109.88	19.2	110.22	112.00	-3.2	4,874	-0.06%
2020/12/16	9	108.22	8	108.00	106.50	1	4,756	0.02%
2020/12/15	4	106.00	1	105.50	106.00	3	4,649	0.06%
2020/12/14	29	112.34	28	111.98	108.50	1	4,551	0.02%
2020/12/11	3	113.67	6	113.25	110.00	-3	4,439	-0.07%
2020/12/10	18	113.81	22	113.59	116.00	-4	4,266	-0.09%
2020/12/09	25	113.10	34	114.88	113.00	-9	4,102	-0.22%
2020/12/08	16	104.97	15	105.10	105.50	1	3,639	0.03%
2020/12/07	10	99.80	10	99.25	99.30	0	3,332	0.00%
2020/12/04	7	97.73	18	97.90	96.50	-11	3,175	-0.35%
2020/12/03	47.2	102.22	38	100.40	97.90	9.2	3,079	0.30%
2020/12/02	15	98.80	43	98.22	100.50	-28	2,663	-1.05%
2020/12/01	6	91.30	0	0.00	91.60	6	2,364	0.25%
2020/11/30	1	91.30	10	91.00	90.90	-9	2,360	-0.38%
2020/11/27	12	91.05	3	91.50	91.30	9	2,364	0.38%
2020/11/26	1	91.00	8	91.00	91.00	-7	2,349	-0.30%
2020/11/25	2	89.20	2	89.85	89.60	0	2,317	0.00%
2020/11/24	1	90.40	0	0.00	90.60	1	2,301	0.04%
2020/11/23	4	91.70	12	92.54	91.20	-8	2,286	-0.35%
2020/11/20	2	91.70	2	91.40	91.60	0	2,272	0.00%
2020/11/19	7	90.20	2	90.45	91.10	5	2,247	0.22%
2020/11/18	11	91.37	11	90.23	90.80	0	2,244	0.00%
2020/11/17	5	91.36	11	91.99	90.20	-6	2,236	-0.27%
2020/11/16	12	92.16	14.2	92.27	91.00	-2.2	2,185	-0.10%
2020/11/13	6	87.68	2	87.80	88.00	4	1,924	0.21%
2020/11/12	0	0.00	2	86.20	87.60	-2	1,883	-0.11%
2020/11/11	5	85.22	3	85.50	85.30	2	1,833	0.11%
2020/11/10	2	85.50	0	0.00	85.50	2	1,823	0.11%
2020/11/09	1	86.90	4	86.88	86.90	-3	1,794	-0.17%
2020/11/06	9	86.56	9	86.26	85.50	0	1,777	0.00%
2020/11/05	7	84.93	3	85.47	84.90	4	1,735	0.23%
2020/11/04	1	83.10	1	84.00	84.00	0	1,722	0.00%
2020/11/03	0	0.00	1	82.50	83.20	-1	1,729	-0.06%
2020/11/02	7	79.83	1	80.30	80.20	6	1,735	0.35%
2020/10/28	1	82.50	3	82.97	82.60	-2	1,752	-0.11%
2020/10/27	0	0.00	1	83.50	83.40	-1	1,779	-0.06%
2020/10/26	1	83.80	0	0.00	83.50	1	1,798	0.06%
2020/10/23	0	0.00	3	84.97	85.20	-3	1,818	-0.16%
2020/10/22	0	0.00	1	83.90	84.00	-1	1,862	-0.05%
2020/10/21	0	0.00	4	85.40	84.20	-4	1,880	-0.21%
2020/10/14	1	84.90	3	86.53	85.60	-2	1,940	-0.10%
2020/10/12	0	0.00	3	85.23	84.40	-3	1,929	-0.16%
2020/10/07	2	83.90	9	83.72	84.10	-7	1,945	-0.36%
2020/10/06	3	81.20	1	81.80	81.20	2	1,934	0.10%
2020/10/05	0	0.00	2	79.95	81.10	-2	1,975	-0.10%
2020/09/30	18	76.92	3	77.73	78.50	15	2,098	0.71%
2020/09/29	1	77.10	5	75.92	75.90	-4	2,234	-0.18%
2020/09/25	2	77.10	1	75.70	75.80	1	2,348	0.04%
2020/09/24	1	80.30	0	0.00	78.90	1	2,365	0.04%
2020/09/23	0	0.00	8	81.78	82.60	-8	2,393	-0.33%
2020/09/22	1	81.70	1	81.10	81.30	0	2,470	0.00%
2020/09/21	3	83.73	1	83.90	83.20	2	2,486	0.08%
2020/09/18	1	83.90	5	84.10	84.10	-4	2,522	-0.16%
2020/09/17	2	85.20	2	85.05	84.40	0	2,538	0.00%
2020/09/16	0.2	84.90	1	85.30	85.30	-0.8	2,542	-0.03%
2020/09/15	1	85.30	7	84.81	85.10	-6	2,546	-0.24%
2020/09/14	3	84.87	2	85.70	82.90	1	2,537	0.04%
2020/09/11	5	83.28	1	84.10	83.30	4	2,491	0.16%
2020/09/10	0	0.00	3	81.33	82.40	-3	2,451	-0.12%
2020/09/09	4	78.98	0	0.00	78.80	4	2,443	0.16%
2020/09/03	3	80.57	2	80.40	79.70	1	2,543	0.04%
2020/09/02	8	79.96	1	80.30	80.10	7	2,552	0.27%
2020/08/31	3	77.90	0	0.00	77.10	3	2,611	0.11%
2020/08/28	1	77.60	1	77.60	77.80	0	2,695	0.00%
2020/08/27	1	78.40	0	0.00	78.30	1	2,808	0.04%
2020/08/26	1	79.10	0	0.00	79.80	1	2,835	0.04%
2020/08/24	0	0.00	6	75.15	76.10	-6	2,880	-0.21%
2020/08/21	0	0.00	3	76.37	76.00	-3	2,878	-0.10%
2020/08/20	1	75.70	1	77.00	75.50	0	2,877	0.00%
2020/08/18	2	83.65	0	0.00	83.60	2	2,860	0.07%
2020/08/17	3	85.90	2	86.05	85.60	1	2,879	0.03%
2020/08/13	1	85.80	0	0.00	85.20	1	2,969	0.03%
2020/08/12	2	85.25	2	85.70	85.70	0	2,999	0.00%
2020/08/11	1	86.60	1	85.90	86.40	0	3,031	0.00%
2020/08/10	1	86.60	1	85.80	85.70	0	3,052	0.00%
2020/08/07	0	0.00	1	88.70	88.70	-1	3,063	-0.03%
2020/08/06	1	87.50	3	87.53	87.20	-2	3,090	-0.06%
2020/08/05	1	88.30	1	88.40	88.70	0	3,136	0.00%
2020/08/03	1	86.30	0	0.00	86.20	1	3,444	0.03%
2020/07/31	4	85.68	1	85.90	86.40	3	3,458	0.09%
2020/07/30	7	85.99	1	87.50	85.80	6	3,464	0.17%
2020/07/29	3	85.20	0	0.00	85.00	3	3,462	0.09%
2020/07/28	1	90.10	14	84.89	85.40	-13	3,470	-0.37%
2020/07/27	10	90.26	1	88.80	88.50	9	3,445	0.26%
2020/07/24	1	91.70	0	0.00	89.60	1	3,484	0.03%
2020/07/23	10	93.60	2	93.85	93.30	8	3,450	0.23%
2020/07/22	1	94.40	4	94.38	94.50	-3	3,462	-0.09%
2020/07/21	2	93.50	3	93.53	94.30	-1	3,462	-0.03%
2020/07/20	7	93.76	1	91.70	91.80	6	3,476	0.17%
2020/07/17	3	94.77	9	95.50	94.00	-6	3,474	-0.17%
2020/07/16	6	92.87	3	93.67	92.60	3	3,453	0.09%
2020/07/15	6	94.63	3	96.80	93.90	3	3,453	0.09%
2020/07/14	4	95.88	1	94.50	94.10	3	3,496	0.09%
2020/07/13	2	96.05	1	96.60	96.30	1	3,483	0.03%
2020/07/10	11	96.85	3	96.10	95.80	8	3,479	0.23%
2020/07/09	16	99.64	9	99.99	98.60	7	3,429	0.20%
2020/07/08	10	97.91	9	97.84	100.50	1	3,301	0.03%
2020/07/07	7	94.54	1	95.20	94.80	6	3,158	0.19%
2020/07/06	1	96.40	4	94.33	96.80	-3	3,113	-0.10%
2020/07/03	4	93.48	2	92.75	92.50	2	3,065	0.07%
2020/07/02	1	92.50	4	92.55	93.10	-3	3,086	-0.10%
2020/07/01	12	91.14	11	92.30	91.70	1	3,079	0.03%
2020/06/30	5	90.84	3	90.13	91.50	2	3,039	0.07%
2020/06/29	1	89.80	0	0.00	89.20	1	3,022	0.03%
2020/06/24	2	91.00	2	90.65	91.30	0	3,010	0.00%
2020/06/23	0	0.00	1	90.00	89.80	-1	3,043	-0.03%
2020/06/22	0	0.00	2	91.80	90.60	-2	3,060	-0.07%
2020/06/19	1	90.50	2	91.05	90.00	-1	3,076	-0.03%
2020/06/18	2	89.70	2	88.50	89.60	0	3,096	0.00%
2020/06/17	1	89.10	3	89.53	88.70	-2	3,127	-0.06%
2020/06/16	2	89.55	1	88.90	89.10	1	3,140	0.03%
2020/06/15	3	87.43	4	87.50	86.60	-1	3,166	-0.03%
2020/06/12	4	83.75	3	85.33	88.30	1	3,189	0.03%
2020/06/11	4	88.23	5	88.60	86.40	-1	3,202	-0.03%
2020/06/10	0	0.00	4	90.20	90.60	-4	3,214	-0.12%
2020/06/09	1	90.10	3	90.47	89.00	-2	3,267	-0.06%
2020/06/08	2	91.20	2	89.55	89.40	0	3,324	0.00%
2020/06/05	7	91.33	1	90.60	90.20	6	3,323	0.18%
2020/06/04	3	88.87	9	89.29	90.40	-6	3,328	-0.18%
2020/06/03	10	87.57	3	88.87	87.00	7	3,335	0.21%
2020/06/02	3	86.77	4	86.90	86.00	-1	3,238	-0.03%
2020/06/01	0	0.00	2	86.00	86.90	-2	3,231	-0.06%
2020/05/29	3	85.10	1	86.20	84.00	2	3,219	0.06%
2020/05/28	3	86.20	0	0.00	86.60	3	3,202	0.09%
2020/05/27	1	86.60	21	86.65	86.10	-20	3,212	-0.62%
2020/05/26	14	85.80	0	0.00	84.60	14	3,224	0.43%
2020/05/25	1	85.00	2	84.55	85.90	-1	3,221	-0.03%
2020/05/22	4	83.88	4	83.80	83.00	0	3,210	0.00%
2020/05/21	1	85.60	2	85.65	86.00	-1	3,199	-0.03%
2020/05/20	23	85.13	1	85.90	84.50	22	3,184	0.69%
2020/05/19	1	86.30	1	88.30	88.30	0	3,155	0.00%
2020/05/18	4	87.00	2	86.70	86.60	2	3,140	0.06%
2020/05/15	1	93.90	0	0.00	90.90	1	3,124	0.03%
2020/05/14	3	96.07	8	94.59	92.20	-5	3,128	-0.16%
2020/05/13	2	95.20	3	95.37	97.00	-1	3,139	-0.03%
2020/05/12	5	98.68	4	96.70	95.60	1	3,172	0.03%
2020/05/11	11	97.59	18	97.97	97.80	-7	3,194	-0.22%
2020/05/08	9	94.40	11	92.69	94.00	-2	3,056	-0.07%
2020/05/07	1	87.60	1	88.00	88.00	0	2,961	0.00%
2020/05/06	2	87.00	0	0.00	86.50	2	2,959	0.07%
2020/05/05	2	88.50	0	0.00	87.70	2	2,954	0.07%
2020/05/04	3	87.83	1	89.00	88.90	2	2,988	0.07%
2020/04/30	3	88.87	0	0.00	88.80	3	2,969	0.10%
2020/04/29	3	89.00	2	89.45	88.20	1	2,978	0.03%
2020/04/28	1	87.30	0	0.00	87.40	1	2,957	0.03%
2020/04/24	2	86.20	0	0.00	85.60	2	3,001	0.07%
2020/04/23	4	86.25	0	0.00	86.10	4	3,019	0.13%
2020/04/21	0	0.00	1	86.40	83.80	-1	3,051	-0.03%
2020/04/20	2	87.00	1	87.40	87.40	1	3,049	0.03%
2020/04/17	1	87.70	1	90.00	86.00	0	3,043	0.00%
2020/04/14	1	86.10	0	0.00	86.50	1	3,100	0.03%
2020/04/09	1	88.60	1	86.80	84.50	0	3,298	0.00%
2020/04/08	0	87.00	0	0.00	86.30	0	3,357	0.00%
2020/04/07	2	85.50	5	86.52	85.50	-3	3,355	-0.09%
2020/04/06	3	81.87	0	0.00	82.50	3	3,339	0.09%
2020/04/01	1	78.50	1	80.10	79.50	0	3,365	0.00%
2020/03/27	0	0.00	2	79.40	77.50	-2	3,409	-0.06%
2020/03/26	2	78.55	0	0.00	79.00	2	3,365	0.06%
2020/03/25	2	78.30	1	78.80	78.40	1	3,347	0.03%
2020/03/24	3	72.37	3	73.00	74.00	0	3,308	0.00%
2020/03/19	0	0.00	1	65.10	61.20	-1	3,256	-0.03%
2020/03/18	0	0.00	3.4	68.32	67.50	-3.4	3,246	-0.10%
2020/03/13	0	0.00	1	78.10	82.40	-1	3,269	-0.03%
2020/03/12	1	85.70	1	84.00	85.00	0	3,223	0.00%
2020/03/11	6	94.77	2	92.50	91.10	4	3,220	0.12%
2020/03/10	0	0.00	1	93.50	94.20	-1	3,338	-0.03%
2020/03/09	3	95.63	1	93.00	94.50	2	3,331	0.06%
2020/03/06	1	102.00	0	0.00	101.00	1	3,269	0.03%
2020/03/05	1	103.00	1	103.50	103.50	0	3,327	0.00%
2020/03/04	1	101.50	1	102.50	101.00	0	3,325	0.00%
2020/03/02	10	97.90	10	99.70	99.30	0	3,362	0.00%
2020/02/27	1	99.20	3	100.00	97.90	-2	3,407	-0.06%
2020/02/26	2	103.00	1	102.00	102.00	1	3,397	0.03%
2020/02/25	5	102.60	2	102.75	104.50	3	3,400	0.09%
2020/02/24	2	102.25	0	0.00	102.50	2	3,441	0.06%
2020/02/20	3	107.50	1	108.00	108.00	2	3,545	0.06%
2020/02/19	5	106.50	2	106.50	107.00	3	3,563	0.08%
2020/02/18	0	0.00	5	106.40	106.00	-5	3,637	-0.14%
2020/02/17	8	108.06	2	107.25	107.50	6	3,646	0.16%
2020/02/14	15	110.47	0	0.00	111.00	15	3,699	0.41%
2020/02/13	6	113.92	4	112.75	112.50	2	3,694	0.05%
2020/02/12	8	114.44	15	113.87	115.00	-7	3,664	-0.19%
2020/02/11	0	0.00	11	107.77	109.00	-11	3,675	-0.30%
2020/02/10	0	0.00	1	105.00	104.00	-1	3,760	-0.03%
2020/02/07	1	104.50	1	105.50	103.50	0	3,903	0.00%
2020/02/06	4	104.75	0	0.00	105.50	4	4,137	0.10%
2020/02/05	22	105.07	9	103.22	102.50	13	4,300	0.30%
2020/02/04	6	102.00	5	102.50	102.50	1	4,303	0.02%
2020/02/03	0	0.00	1	98.10	100.50	-1	4,365	-0.02%
2020/01/31	0	0.00	2	99.90	101.00	-2	4,406	-0.05%
2020/01/30	7	103.00	0	0.00	101.00	7	4,543	0.15%
2020/01/20	0	0.00	2	111.75	112.00	-2	4,841	-0.04%
2020/01/17	10	111.50	1	112.50	113.00	9	5,011	0.18%
2020/01/15	0	0.00	1	111.00	109.50	-1	5,325	-0.02%
2020/01/14	1	111.50	0	0.00	112.00	1	5,376	0.02%
2020/01/10	0	0.00	1	109.00	109.50	-1	5,481	-0.02%
2020/01/09	2	108.00	2	109.00	109.50	0	5,610	0.00%
2020/01/08	4	109.75	1	109.50	109.00	3	5,688	0.05%
2020/01/07	4	115.38	5	114.40	113.00	-1	5,695	-0.02%
2020/01/06	1	121.50	2	120.00	118.00	-1	5,750	-0.02%
2020/01/03	6	123.17	5	122.60	124.00	1	5,917	0.02%
2020/01/02	9	121.72	4	123.00	123.00	5	5,906	0.08%
2019/12/31	0	0.00	2	117.25	118.00	-2	5,902	-0.03%
2019/12/30	0	0.00	11	117.91	118.00	-11	5,971	-0.18%
2019/12/26	1	115.00	0	0.00	115.50	1	6,059	0.02%
2019/12/25	5	113.70	13	113.12	114.50	-8	6,066	-0.13%
2019/12/23	1	109.50	0	0.00	109.00	1	6,171	0.02%
2019/12/20	0	0.00	1	109.00	111.00	-1	6,279	-0.02%
2019/12/19	0	0.00	20	111.75	110.50	-20	6,429	-0.31%
2019/12/17	14	114.25	5	114.00	114.00	9	6,708	0.13%
2019/12/12	3	111.33	2	112.00	113.50	1	7,659	0.01%
2019/12/11	2	109.75	1	110.50	108.50	1	7,746	0.01%
2019/12/10	0	0.00	0	110.50	110.50	0	7,801	0.00%
2019/12/06	2	110.50	0	0.00	112.00	2	7,823	0.03%
2019/12/05	1	112.00	0	0.00	111.00	1	7,822	0.01%
2019/12/04	0	0.00	1	114.50	115.00	-1	7,729	-0.01%
2019/12/03	3	115.83	0	0.00	116.00	3	7,794	0.04%
2019/12/02	3	116.33	6	117.08	116.50	-3	7,861	-0.04%
2019/11/29	2	119.00	1	118.50	119.00	1	7,866	0.01%
2019/11/28	0	0.00	10	120.50	118.00	-10	7,874	-0.13%
2019/11/27	5	122.30	5	121.00	120.00	0	7,897	0.00%
2019/11/26	9	122.50	9	122.50	122.00	0	7,900	0.00%
2019/11/25	2	120.50	0	0.00	119.00	2	7,907	0.03%
2019/11/21	1	119.00	0	0.00	119.00	1	7,936	0.01%
2019/11/20	1	119.00	0	0.00	118.00	1	7,935	0.01%
2019/11/19	3	122.50	2	121.50	120.50	1	7,898	0.01%
2019/11/18	1	124.00	0	0.00	124.00	1	7,868	0.01%
2019/11/15	13	126.08	14	123.25	122.00	-1	7,947	-0.01%
2019/11/14	1	124.00	1	126.00	124.00	0	7,911	0.00%
2019/11/13	3	125.83	2	126.75	127.00	1	7,960	0.01%
2019/11/12	6	123.33	4	122.50	124.50	2	7,944	0.03%
2019/11/11	6	124.58	2	123.00	122.50	4	8,044	0.05%
2019/11/08	0	0.00	4	125.88	126.50	-4	8,107	-0.05%
2019/11/07	4.4	125.06	0	0.00	123.00	4.4	8,142	0.05%
2019/11/06	17	130.91	14	129.71	126.50	3	8,212	0.04%
2019/11/05	6	131.50	10.4	132.70	135.00	-4.4	8,113	-0.05%
2019/11/04	6	126.42	9	127.67	128.50	-3	8,006	-0.04%
2019/11/01	1	119.00	0	0.00	123.00	1	7,876	0.01%
2019/10/31	3	122.17	4	121.75	119.50	-1	7,879	-0.01%
2019/10/30	1	123.00	11	123.05	123.00	-10	7,835	-0.13%
2019/10/29	1	122.00	10	126.00	122.00	-9	7,822	-0.12%
2019/10/28	23.4	127.62	20	129.18	128.50	3.4	7,741	0.04%
2019/10/25	3	122.17	4	122.00	122.50	-1	7,458	-0.01%
2019/10/24	2	120.50	2	117.75	121.00	0	7,333	0.00%
2019/10/23	26	120.40	20	120.13	117.50	6	7,310	0.08%
2019/10/22	27	116.85	10	115.35	115.00	17	7,262	0.23%
2019/10/21	3	114.17	0	0.00	114.00	3	7,295	0.04%
2019/10/17	2	117.50	3	116.83	118.50	-1	7,374	-0.01%
2019/10/16	10	114.70	9	112.61	113.00	1	7,244	0.01%
2019/10/15	4	116.25	6	114.17	114.00	-2	7,129	-0.03%
2019/10/14	6	115.58	9	115.00	113.50	-3	7,075	-0.04%
2019/10/09	13	116.15	20	115.05	112.50	-7	6,978	-0.10%
2019/10/08	10	112.90	7	113.79	110.00	3	6,777	0.04%
2019/10/07	1	110.50	4	113.75	114.00	-3	6,764	-0.04%
2019/10/04	6	111.17	6	110.00	110.00	0	6,724	0.00%
2019/10/03	7	110.93	6	111.17	110.50	1	6,685	0.01%
2019/10/02	5	110.50	6	110.92	109.50	-1	6,596	-0.02%
2019/10/01	1	108.50	3	110.50	109.50	-2	6,572	-0.03%
2019/09/27	5	110.00	3	110.67	110.00	2	6,647	0.03%
2019/09/26	1	111.00	1	114.00	111.00	0	6,594	0.00%
2019/09/25	12	112.33	7	111.79	112.00	5	6,612	0.08%
2019/09/24	15	114.67	5	114.49	113.50	10	6,614	0.15%
2019/09/23	4	117.75	8	118.06	118.50	-4	6,468	-0.06%
2019/09/20	6	116.42	15	117.13	116.00	-9	6,375	-0.14%
2019/09/19	13	116.46	15	116.27	116.50	-2	6,286	-0.03%
2019/09/18	5	110.70	34	111.28	116.00	-29	5,989	-0.48%
2019/09/17	6	105.83	8	105.06	105.50	-2	5,520	-0.04%
2019/09/16	9	99.44	11.1	99.64	102.00	-2.1	5,311	-0.04%
2019/09/12	16	99.09	2	98.20	97.20	14	5,211	0.27%
2019/09/11	6	96.92	0	0.00	96.80	6	5,159	0.12%
2019/09/10	4	95.53	6	95.42	96.70	-2	5,136	-0.04%
2019/09/09	6	97.87	5	98.08	97.30	1	5,097	0.02%
2019/09/06	5	97.46	2	97.60	96.30	3	5,071	0.06%
2019/09/05	4	97.50	9	97.04	96.10	-5	5,036	-0.10%
2019/09/04	7	95.96	3	94.93	96.10	4	4,985	0.08%
2019/09/03	5	94.42	3	94.50	93.00	2	4,940	0.04%
2019/09/02	1	92.40	0	0.00	92.50	1	4,897	0.02%
2019/08/30	2	94.50	1	93.20	93.30	1	4,891	0.02%
2019/08/28	1	91.30	0	0.00	91.80	1	4,896	0.02%
2019/08/27	2	92.80	0	0.00	92.60	2	4,879	0.04%
2019/08/26	0	0.00	2	92.85	92.10	-2	4,878	-0.04%
2019/08/23	5	95.82	1	96.50	95.50	4	4,837	0.08%
2019/08/22	1	97.20	1	98.80	97.20	0	4,804	0.00%
2019/08/21	1	97.00	3	96.93	97.90	-2	4,786	-0.04%
2019/08/20	15	98.01	12	97.74	97.20	3	4,768	0.06%
2019/08/19	2	96.65	3	97.30	96.50	-1	4,694	-0.02%
2019/08/16	1	97.50	2	96.80	96.50	-1	4,711	-0.02%
2019/08/15	7	98.06	1	97.00	97.30	6	4,753	0.13%
2019/08/14	7	101.66	7	101.33	99.70	0	4,762	0.00%
2019/08/13	4	100.33	3	100.13	99.10	1	4,715	0.02%
2019/08/12	20	105.30	5	105.40	103.00	15	4,742	0.32%
2019/08/08	9	103.33	5	104.70	104.00	4	4,691	0.09%
2019/08/07	4	100.80	4	101.25	99.20	0	4,546	0.00%
2019/08/06	4	99.03	4	99.68	100.50	0	4,508	0.00%
2019/08/05	0	0.00	2	98.35	95.50	-2	4,418	-0.05%
2019/08/02	1	98.80	1	98.70	98.50	0	4,401	0.00%
2019/08/01	2	100.50	2	100.00	101.50	0	4,366	0.00%
2019/07/31	1	101.00	1	100.50	100.50	0	4,356	0.00%
2019/07/30	3	104.00	10	99.88	99.60	-7	4,305	-0.16%
2019/07/29	1.1	102.50	1	102.50	102.50	0.1	4,264	0.00%
2019/07/26	5	101.10	0	0.00	101.00	5	4,209	0.12%
2019/07/25	12	101.79	6	101.17	101.50	6	4,218	0.14%
2019/07/24	6	100.72	28	100.09	101.00	-22	4,184	-0.53%
2019/07/23	9	97.02	2	97.80	96.40	7	4,081	0.17%
2019/07/22	20	96.55	18	96.93	97.70	2	4,122	0.05%
2019/07/19	3	92.83	3	92.60	92.50	0	3,942	0.00%
2019/07/18	8	92.11	1	91.80	90.40	7	3,936	0.18%
2019/07/17	1	92.50	0	0.00	92.20	1	3,974	0.03%
2019/07/15	3	93.47	6	94.25	92.00	-3	4,062	-0.07%
2019/07/12	0	0.00	10	93.40	94.50	-10	4,449	-0.22%
2019/07/11	21	94.68	4	94.43	94.00	17	4,454	0.38%
2019/07/10	6	92.85	7	92.79	92.80	-1	4,406	-0.02%
2019/07/09	13	92.52	6	93.20	91.70	7	4,373	0.16%
2019/07/08	8	92.33	9	93.07	93.20	-1	4,355	-0.02%
2019/07/05	5	92.00	8	92.45	93.00	-3	4,381	-0.07%
2019/07/04	14	91.73	18	92.08	91.90	-4	4,385	-0.09%
2019/07/03	0	0.00	5	88.48	88.50	-5	4,261	-0.12%
2019/07/02	10	87.64	15	88.68	89.20	-5	4,290	-0.12%
2019/07/01	2	86.50	6	85.58	87.10	-4	4,276	-0.09%
2019/06/28	2	79.20	2	79.75	79.90	0	4,356	0.00%
2019/06/27	5	79.32	5	79.10	79.00	0	4,378	0.00%
2019/06/26	25	80.68	17	81.14	80.30	8	4,403	0.18%
2019/06/25	3	78.90	0	0.00	78.30	3	4,411	0.07%
2019/06/24	3	79.03	1	78.50	79.50	2	4,518	0.04%
2019/06/21	18	80.31	20	79.67	79.30	-2	4,606	-0.04%
2019/06/20	32	78.86	5.2	78.46	79.20	26.8	4,575	0.58%
2019/06/19	1	76.80	4	76.53	77.00	-3	4,627	-0.06%
2019/06/17	2	74.00	4	74.25	74.70	-2	4,854	-0.04%
2019/06/14	13	73.45	11	73.43	73.40	2	5,046	0.04%
2019/06/13	1	75.10	1	75.40	75.90	0	5,541	0.00%
2019/06/12	4	76.69	2	75.20	75.90	2	5,726	0.04%
2019/06/11	2	75.95	3	76.43	77.00	-1	5,752	-0.02%
2019/06/10	2	74.45	5	74.98	74.70	-3	5,721	-0.05%
2019/06/06	2	73.70	6	74.10	72.20	-4	5,740	-0.07%
2019/06/05	5	74.58	21	74.21	74.70	-16	5,746	-0.28%
2019/06/04	3	74.20	2	74.90	73.00	1	5,724	0.02%
2019/06/03	7	74.70	8	75.66	74.70	-1	5,703	-0.02%
2019/05/31	6	73.37	6	74.53	74.20	0	5,662	0.00%
2019/05/30	0.2	73.30	0	0.00	73.20	0.2	5,671	0.00%
2019/05/24	2	74.10	2	73.00	72.70	0	5,882	0.00%
2019/05/23	5	72.38	4	72.63	74.50	1	5,898	0.02%
2019/05/22	3	75.13	4	77.55	73.80	-1	5,985	-0.02%
2019/05/21	9	73.99	9	73.62	74.60	0	5,928	0.00%
2019/05/20	6	74.50	12	74.36	76.00	-6	5,895	-0.10%
2019/05/17	6	76.40	1	77.10	74.70	5	5,836	0.09%
2019/05/16	1	80.20	1	80.40	80.90	0	5,908	0.00%
2019/05/14	2	82.50	1	81.70	83.60	1	5,877	0.02%
2019/05/13	1	82.50	6	84.75	81.50	-5	5,950	-0.08%
2019/05/10	2	82.85	4	81.83	83.20	-2	6,020	-0.03%
2019/05/08	1	86.30	0	0.00	85.40	1	6,033	0.02%
2019/05/07	4	86.65	0	0.00	86.60	4	6,102	0.07%
2019/05/02	7	86.24	0	0.00	87.50	7	6,223	0.11%
2019/04/30	0	0.00	2	83.00	84.40	-2	6,206	-0.03%
2019/04/29	6	84.25	5	85.00	82.00	1	6,245	0.02%
2019/04/26	14	87.39	28	88.08	88.80	-14	6,142	-0.23%
2019/04/25	10	94.00	0	0.00	94.50	10	6,014	0.17%
2019/04/24	4	95.30	4	95.08	93.60	0	6,047	0.00%
2019/04/23	3	93.90	3	93.87	94.70	0	6,050	0.00%
2019/04/19	2	93.80	2	96.90	93.10	0	6,055	0.00%
2019/04/18	9	96.71	6	97.80	96.00	3	6,079	0.05%
2019/04/17	0	0.00	1	92.40	91.70	-1	5,793	-0.02%
2019/04/16	0	0.00	3	92.33	92.50	-3	6,012	-0.05%
2019/04/15	0	0.00	2	90.55	90.50	-2	6,053	-0.03%
2019/04/12	1	91.30	0	0.00	90.60	1	6,138	0.02%
2019/04/11	2	91.75	1	93.90	91.00	1	6,268	0.02%
2019/04/10	1	94.70	2	93.50	94.60	-1	6,412	-0.02%
2019/04/09	0	0.00	2	93.10	93.00	-2	6,716	-0.03%
2019/04/08	2	93.20	1	93.40	92.60	1	6,925	0.01%
2019/04/03	2	90.25	2	91.20	92.30	0	7,447	0.00%
2019/04/02	11	95.06	11	94.94	90.90	0	7,629	0.00%
2019/04/01	8	91.61	7	91.91	92.50	1	7,444	0.01%
2019/03/29	16	92.79	12	92.47	91.40	4	7,398	0.05%
2019/03/28	7	91.36	7	91.87	92.50	0	7,351	0.00%
2019/03/27	12	92.11	13	91.24	91.00	-1	7,296	-0.01%
2019/03/26	1	91.60	0	0.00	91.00	1	7,185	0.01%
2019/03/25	2	87.40	4	87.63	90.80	-2	7,094	-0.03%
2019/03/22	15	89.71	19	90.63	89.20	-4	7,059	-0.06%
2019/03/21	8	89.96	8	90.30	90.40	0	6,981	0.00%
2019/03/20	10	88.45	14	88.54	91.00	-4	6,917	-0.06%
2019/03/19	20	87.75	36	87.35	88.50	-16	6,771	-0.24%
2019/03/18	92	84.18	70	84.35	88.10	22	6,575	0.33%
2019/03/15	4	76.65	4	76.13	80.10	0	6,057	0.00%
2019/03/14	5	73.46	8	72.83	72.90	-3	5,888	-0.05%
2019/03/12	0	0.00	1	71.00	71.30	-1	5,877	-0.02%
2019/03/06	0	0.00	1	70.40	70.50	-1	6,006	-0.02%
2019/03/05	1	70.80	1	70.40	70.70	0	6,076	0.00%
2019/02/27	0	0.00	7	70.81	71.40	-7	6,261	-0.11%
2019/02/26	10	71.85	1	72.60	71.40	9	6,331	0.14%
2019/02/25	1	73.60	15	72.56	72.60	-14	6,325	-0.22%
2019/02/22	3	70.40	1	72.00	70.30	2	6,195	0.03%
2019/02/21	1	71.30	2	71.65	72.40	-1	6,179	-0.02%
2019/02/20	1	68.90	3	69.70	68.70	-2	6,051	-0.03%
2019/02/19	1	68.90	2	68.90	68.10	-1	6,051	-0.02%
2019/02/18	1	67.80	1	68.40	67.80	0	6,061	0.00%
2019/02/15	19	70.83	18	70.72	67.90	1	6,070	0.02%
2019/02/14	2	66.95	0	0.00	67.40	2	5,986	0.03%
2019/02/13	6	69.20	9	68.91	67.00	-3	5,986	-0.05%
2019/02/12	18	69.17	5	69.96	68.60	13	5,961	0.22%
2019/02/11	13	68.11	14	68.69	68.70	-1	5,972	-0.02%
2019/01/30	2	66.80	7	66.90	66.90	-5	5,920	-0.08%
2019/01/29	4	66.45	1	66.90	66.00	3	5,961	0.05%
2019/01/28	1	67.00	7	67.10	67.00	-6	5,990	-0.10%
2019/01/25	21	66.50	19	66.62	66.00	2	5,976	0.03%
2019/01/24	3	65.23	3	64.83	64.70	0	5,901	0.00%
2019/01/23	2	63.90	0	0.00	64.60	2	5,943	0.03%
2019/01/22	1	63.80	2	64.70	63.80	-1	5,971	-0.02%
2019/01/21	2	64.75	7	64.93	64.50	-5	5,996	-0.08%
2019/01/17	2	63.90	4	63.65	63.60	-2	6,205	-0.03%
2019/01/16	3	64.07	1	66.00	63.60	2	6,338	0.03%
2019/01/15	10	65.08	1	65.80	65.00	9	6,354	0.14%
2019/01/14	2	65.60	2	65.35	65.50	0	6,348	0.00%
2019/01/11	5	65.52	4	66.05	65.00	1	6,357	0.02%
2019/01/10	3	66.03	5	66.08	65.50	-2	6,307	-0.03%
2019/01/09	1	65.70	1	64.20	65.70	0	6,208	0.00%
2019/01/08	15	66.76	16	65.91	64.00	-1	6,099	-0.02%
2019/01/07	9	64.22	9	63.87	64.00	0	5,895	0.00%
2019/01/04	1	62.50	16	60.64	63.00	-15	5,907	-0.25%
2019/01/03	13	63.43	36	63.41	62.40	-23	5,914	-0.39%
2019/01/02	36	65.54	14	65.46	65.80	22	5,854	0.38%
2018/12/28	38	65.50	39	65.08	64.60	-1	5,699	-0.02%
2018/12/27	21	63.70	26	63.40	63.30	-5	5,460	-0.09%
2018/12/26	114	66.93	100	64.53	61.40	14	5,373	0.26%	大買/
2018/12/25	19	61.93	23	62.47	65.40	-4	4,791	-0.08%
2018/12/24	1	57.70	3	57.80	59.50	-2	4,571	-0.04%
2018/12/21	10	57.30	0	0.00	58.50	10	4,626	0.22%
2018/12/20	1	57.00	1	57.50	57.40	0	4,630	0.00%
2018/12/19	3	59.90	0	0.00	59.70	3	4,629	0.06%
2018/12/18	0	0.00	4	60.30	60.00	-4	4,672	-0.09%
2018/12/14	1	60.40	1	60.30	60.10	0	4,767	0.00%
2018/12/13	1	59.30	5	60.74	61.50	-4	4,827	-0.08%
2018/12/12	2	60.35	3	60.43	60.10	-1	4,873	-0.02%
2018/12/11	2	56.80	0	0.00	57.10	2	4,892	0.04%
2018/12/10	0	0.00	1	55.30	56.90	-1	5,147	-0.02%
2018/12/06	2	59.00	0	0.00	55.80	2	5,555	0.04%
2018/12/05	2	61.00	2	61.60	61.00	0	5,525	0.00%
2018/12/04	0	0.00	2	64.40	63.40	-2	5,586	-0.04%
2018/12/03	8	64.01	6	63.20	64.00	2	5,607	0.04%
2018/11/30	5	61.44	0	0.00	60.90	5	5,538	0.09%
2018/11/29	3	62.00	2	61.70	60.90	1	5,570	0.02%
2018/11/28	2	60.35	6	61.35	60.90	-4	5,652	-0.07%
2018/11/27	8	57.48	5	59.26	60.00	3	5,584	0.05%
2018/11/26	8	55.30	11	55.26	56.10	-3	5,427	-0.06%
2018/11/23	10	55.20	9	55.86	54.20	1	5,381	0.02%
2018/11/22	9	54.84	8	56.09	54.00	1	5,305	0.02%
2018/11/21	0	0.00	7	52.99	53.80	-7	5,263	-0.13%
2018/11/20	2	53.00	1	52.70	52.40	1	5,241	0.02%
2018/11/19	1	53.80	1	54.10	53.20	0	5,224	0.00%
2018/11/16	26	53.30	26	53.30	53.30	0	5,217	0.00%
2018/11/15	8	53.60	0	0.00	53.40	8	5,245	0.15%
2018/11/14	0	0.00	7	54.97	55.00	-7	5,233	-0.13%
2018/11/13	8	52.39	2	52.00	54.00	6	5,231	0.11%
2018/11/12	1	58.10	6	58.72	57.60	-5	5,159	-0.10%
2018/11/09	11	59.09	11	59.82	59.60	0	5,199	0.00%
2018/11/08	6	62.03	8	62.94	60.20	-2	5,198	-0.04%
2018/11/07	1	60.70	1	60.90	60.50	0	5,094	0.00%
2018/11/06	9	60.07	6	60.33	57.50	3	5,096	0.06%
2018/11/05	1	61.60	1	57.70	61.60	0	5,047	0.00%
2018/11/02	4	59.30	2	60.00	59.20	2	5,024	0.04%
2018/11/01	0	0.00	5	57.26	58.30	-5	4,963	-0.10%
2018/10/31	3	56.60	0	0.00	55.50	3	4,894	0.06%
2018/10/30	1	54.30	2	54.85	54.80	-1	4,896	-0.02%
2018/10/29	22	56.13	2	55.45	56.40	20	4,902	0.41%
2018/10/26	17	54.54	15	56.08	54.40	2	4,896	0.04%
2018/10/25	27	53.50	22	53.81	58.00	5	4,848	0.10%
2018/10/24	4	55.25	30	55.18	54.10	-26	4,781	-0.54%
2018/10/23	0	0.00	1	61.20	60.10	-1	4,830	-0.02%
2018/10/22	1	64.10	0	0.00	63.60	1	4,844	0.02%
2018/10/19	3	61.70	3	62.03	61.40	0	4,937	0.00%
2018/10/17	2	62.60	0	0.00	62.00	2	5,340	0.04%
2018/10/16	6	62.45	1	62.60	62.20	5	5,494	0.09%
2018/10/15	2	62.10	5	61.94	62.60	-3	5,501	-0.05%
2018/10/12	12	60.09	16	60.66	61.00	-4	5,507	-0.07%
2018/10/11	11	58.42	15	58.80	58.10	-4	5,466	-0.07%
2018/10/09	6	64.98	34	65.18	64.30	-28	5,383	-0.52%
2018/10/08	15	68.33	15	68.41	68.20	0	5,308	0.00%
2018/10/05	35	69.63	32	70.39	70.00	3	5,333	0.06%
2018/10/04	9	72.77	4	72.55	71.90	5	5,265	0.09%
2018/10/03	1	77.40	0	0.00	77.40	1	5,190	0.02%
2018/10/02	0	0.00	2	79.55	79.00	-2	5,260	-0.04%
2018/10/01	3	78.53	3	79.30	81.50	0	5,259	0.00%
2018/09/26	1	76.80	0	0.00	76.50	1	5,336	0.02%
2018/09/25	4	78.45	5	78.62	77.00	-1	5,418	-0.02%
2018/09/21	0	0.00	1	76.20	77.00	-1	5,422	-0.02%
2018/09/20	4	77.85	3	78.00	76.10	1	5,453	0.02%
2018/09/19	6	81.45	5	81.62	79.00	1	5,438	0.02%
2018/09/17	4	79.30	2	79.25	78.30	2	5,413	0.04%
2018/09/14	17	77.47	15	79.19	80.00	2	5,404	0.04%
2018/09/13	27	80.02	51	80.17	76.90	-24	5,205	-0.46%
2018/09/12	4	84.27	5	85.14	83.70	-1	4,963	-0.02%
2018/09/10	1	91.80	0	0.00	93.00	1	5,007	0.02%
2018/09/07	4	97.20	0	0.00	96.90	4	5,365	0.07%
2018/09/06	1	99.00	2	99.60	100.00	-1	5,426	-0.02%
2018/09/05	3	99.27	3	100.33	99.50	0	5,501	0.00%
2018/09/04	2	100.75	5	100.28	98.30	-3	5,599	-0.05%
2018/08/30	0	0.00	3	94.77	93.00	-3	5,917	-0.05%
2018/08/29	0	0.00	1	93.20	94.00	-1	5,985	-0.02%
2018/08/28	0	0.00	1	94.60	93.80	-1	6,055	-0.02%
2018/08/27	0	0.00	7	92.50	93.80	-7	6,122	-0.11%
2018/08/24	0	0.00	1	92.90	92.50	-1	6,202	-0.02%
2018/08/23	0	0.00	2	92.65	93.70	-2	6,290	-0.03%
2018/08/22	12	94.04	20	93.88	93.50	-8	6,400	-0.12%
2018/08/21	4	91.65	4	90.88	91.50	0	6,455	0.00%
2018/08/20	3	89.73	2	89.35	89.20	1	6,650	0.02%
2018/08/16	0	0.00	7	92.03	92.00	-7	6,929	-0.10%
2018/08/15	0	0.00	4	90.00	89.80	-4	6,992	-0.06%
2018/08/14	0	0.00	1	88.60	90.20	-1	7,180	-0.01%
2018/08/13	5	87.00	1	87.10	88.00	4	7,287	0.05%
2018/08/10	2	90.60	1	90.10	91.50	1	7,331	0.01%
2018/08/09	2	88.10	0	0.00	91.00	2	7,533	0.03%
2018/08/08	0	0.00	1	90.30	90.10	-1	7,594	-0.01%
2018/08/07	5	90.02	0	0.00	89.90	5	7,780	0.06%
2018/08/06	4	88.58	2	87.80	89.40	2	7,927	0.03%
2018/08/03	1	89.70	0	0.00	89.60	1	8,022	0.01%
2018/08/02	6	88.70	0	0.00	89.40	6	8,180	0.07%
2018/08/01	5	90.80	0	0.00	90.70	5	8,359	0.06%
2018/07/31	11	89.35	8	89.83	89.20	3	8,536	0.04%
2018/07/30	5	88.78	6	86.75	87.00	-1	8,444	-0.01%
2018/07/27	1	94.30	0	0.00	94.80	1	8,302	0.01%
2018/07/26	17	96.45	16	96.63	95.50	1	8,334	0.01%
2018/07/25	0	94.50	0	0.00	95.00	0	8,309	0.00%
2018/07/24	11	94.21	11	94.42	97.50	0	8,210	0.00%
2018/07/23	5	95.52	5	95.40	95.40	0	8,261	0.00%
2018/07/18	2	107.75	1	110.00	106.00	1	8,678	0.01%
2018/07/17	1	113.00	0	0.00	109.00	1	8,772	0.01%
2018/07/16	3	111.50	0	0.00	111.50	3	8,796	0.03%
2018/07/13	2	110.50	1	111.00	111.00	1	8,879	0.01%
2018/07/12	1	109.00	1	106.50	109.00	0	9,082	0.00%
2018/07/11	3	105.83	3	107.00	107.50	0	9,147	0.00%
2018/07/10	2	105.00	2	105.25	108.50	0	9,233	0.00%
2018/07/09	10	99.10	12	99.75	99.80	-2	9,212	-0.02%
2018/07/04	0	0.00	2	106.75	106.00	-2	9,329	-0.02%
2018/07/02	0	0.00	1	118.00	115.00	-1	9,356	-0.01%
2018/06/29	1	115.00	9	114.33	115.00	-8	9,486	-0.08%
2018/06/28	2	113.50	5	114.00	112.50	-3	9,548	-0.03%
2018/06/27	1	116.50	3	116.67	113.00	-2	9,754	-0.02%
2018/06/26	1	113.50	10	115.00	116.50	-9	10,248	-0.09%
2018/06/25	23	114.28	11	112.77	112.50	12	10,755	0.11%
2018/06/22	0	0.00	5	114.50	114.50	-5	10,980	-0.05%
2018/06/21	22	116.30	2	116.75	116.00	20	11,036	0.18%
2018/06/20	8	115.94	18	118.47	115.00	-10	11,189	-0.09%
2018/06/19	4	121.88	5	120.90	118.50	-1	11,190	-0.01%
2018/06/15	67	126.69	54	125.50	124.00	13	11,180	0.12%
2018/06/14	39	117.23	3	117.67	119.50	36	10,875	0.33%
2018/06/13	4	117.50	0	0.00	116.50	4	10,850	0.04%
2018/06/12	5	120.60	7	120.57	119.50	-2	10,953	-0.02%
2018/06/08	2	116.50	2	117.50	116.50	0	11,202	0.00%
2018/06/07	9	118.33	6	118.67	119.50	3	11,256	0.03%
2018/06/06	2	113.50	0	0.00	113.50	2	11,348	0.02%
2018/06/05	2	113.75	1	114.00	112.50	1	11,403	0.01%
2018/06/04	0	0.00	2	113.00	112.00	-2	11,779	-0.02%
2018/06/01	1	108.50	3	111.00	111.00	-2	11,837	-0.02%
2018/05/31	6	110.83	14	111.93	108.00	-8	11,845	-0.07%
2018/05/30	11	110.59	10	111.00	110.00	1	11,820	0.01%
2018/05/29	5	115.00	5	114.70	113.00	0	11,798	0.00%
2018/05/28	14	114.21	21	113.24	114.50	-7	11,795	-0.06%
2018/05/25	24	108.92	12	109.50	109.50	12	11,689	0.10%
2018/05/24	33	108.79	34	109.12	108.50	-1	11,667	-0.01%
2018/05/23	38	106.64	46	106.09	105.50	-8	11,716	-0.07%
2018/05/22	6	105.58	7	105.14	108.50	-1	12,036	-0.01%
2018/05/21	6	102.42	7	103.93	102.00	-1	11,943	-0.01%
2018/05/18	7	100.71	2	102.50	100.00	5	11,893	0.04%
2018/05/17	13	102.11	21	104.03	103.50	-8	11,972	-0.07%
2018/05/16	0	0.00	4	99.38	97.70	-4	11,883	-0.03%
2018/05/15	4	101.48	3	103.83	99.40	1	12,014	0.01%
2018/05/14	2	105.00	0	0.00	105.00	2	12,034	0.02%
2018/05/11	8	108.88	1	108.50	104.00	7	12,007	0.06%
2018/05/10	6	107.50	3	107.33	106.50	3	12,029	0.02%
2018/05/09	11	103.64	17	103.26	101.50	-6	12,269	-0.05%
2018/05/08	30	97.97	37	99.04	102.50	-7	12,364	-0.06%
2018/05/07	2	94.10	5	94.36	93.60	-3	12,648	-0.02%
2018/05/04	2	94.10	2	95.25	93.30	0	12,664	0.00%
2018/05/03	7	94.63	7	95.19	93.70	0	12,685	0.00%
2018/05/02	9	95.21	0	0.00	93.40	9	12,721	0.07%
2018/04/30	15	94.98	10	95.08	95.50	5	12,738	0.04%
2018/04/27	10	92.98	32	91.97	94.60	-22	12,712	-0.17%
2018/04/26	16	91.37	14	91.56	86.00	2	12,537	0.02%
2018/04/25	17	93.94	8	95.59	93.20	9	12,401	0.07%
2018/04/24	2	92.75	10	92.66	92.80	-8	12,450	-0.06%
2018/04/23	5	101.90	2	102.25	101.00	3	12,440	0.02%
2018/04/20	2	105.50	3	106.33	107.00	-1	12,725	-0.01%
2018/04/19	7	106.14	10	106.50	106.50	-3	12,982	-0.02%
2018/04/18	9	109.11	0	0.00	103.00	9	12,996	0.07%
2018/04/17	52	113.66	33	111.95	110.50	19	12,854	0.15%
2018/04/16	10	116.25	6	116.25	116.50	4	12,848	0.03%
2018/04/13	1	113.00	1	113.50	113.00	0	12,822	0.00%
2018/04/12	4	113.38	2	113.50	113.00	2	12,845	0.02%
2018/04/11	0	0.00	4	113.38	112.00	-4	12,946	-0.03%
2018/04/10	0	0.00	2	110.00	109.50	-2	12,923	-0.02%
2018/04/09	6	109.75	6	110.25	109.50	0	13,137	0.00%
2018/04/03	1	109.50	1	110.50	111.50	0	13,185	0.00%
2018/04/02	4	114.13	4	113.50	112.00	0	13,199	0.00%
2018/03/31	3	109.33	14	110.25	111.50	-11	13,198	-0.08%
2018/03/30	3	112.67	4	111.25	108.50	-1	13,180	-0.01%
2018/03/29	31	111.27	21	110.33	112.50	10	13,182	0.08%
2018/03/28	39	117.68	36	117.22	111.00	3	12,749	0.02%
2018/03/27	26	126.12	15	124.67	122.50	11	12,415	0.09%
2018/03/26	20	128.80	17	127.65	127.00	3	12,329	0.02%
2018/03/23	21	124.69	30	127.27	129.50	-9	12,339	-0.07%
2018/03/22	8	132.06	6	130.25	126.50	2	12,311	0.02%
2018/03/21	15	134.07	14	134.39	133.00	1	12,391	0.01%
2018/03/20	19	132.29	15	132.63	133.00	4	12,636	0.03%
2018/03/19	16	135.41	5	135.70	136.00	11	12,912	0.09%
2018/03/16	6	137.00	8	137.56	135.00	-2	13,087	-0.02%
2018/03/15	21	132.95	32	134.41	140.00	-11	13,237	-0.08%
2018/03/14	23	130.98	21	131.29	130.00	2	13,536	0.01%
2018/03/13	21	128.02	38	128.14	129.00	-17	13,635	-0.12%
2018/03/12	47	127.11	26	127.10	128.00	21	13,727	0.15%
2018/03/09	20	119.63	10	120.85	119.50	10	13,729	0.07%
2018/03/08	16	122.38	24	122.08	122.00	-8	13,859	-0.06%
2018/03/07	24	117.23	24	116.35	115.00	0	13,640	0.00%
2018/03/06	4	114.50	6	115.25	114.50	-2	13,904	-0.01%
2018/03/05	5	115.80	10	114.55	112.00	-5	14,053	-0.04%
2018/03/02	3	117.50	3	116.00	116.00	0	14,306	0.00%
2018/03/01	5	114.00	1	112.00	118.50	4	14,276	0.03%
2018/02/27	1	115.00	2	117.00	112.00	-1	14,247	-0.01%
2018/02/26	4	118.63	11	119.00	116.50	-7	14,352	-0.05%
2018/02/23	26	116.87	34	117.71	117.50	-8	14,460	-0.06%
2018/02/22	37	114.91	29	114.40	115.00	8	14,430	0.06%
2018/02/21	2	110.50	2	110.25	110.50	0	14,112	0.00%
2018/02/12	13	100.96	16	101.50	100.50	-3	14,286	-0.02%
2018/02/09	24	96.18	21	96.72	98.60	3	14,396	0.02%
2018/02/08	8	102.88	6	104.58	100.50	2	14,290	0.01%
2018/02/07	18	105.03	10	105.15	105.00	8	14,224	0.06%
2018/02/06	28	102.91	58	100.53	99.00	-30	14,019	-0.21%
2018/02/05	11	109.55	12	110.00	110.00	-1	13,848	-0.01%
2018/02/02	23	117.28	28	117.04	116.00	-5	13,743	-0.04%
2018/02/01	44	121.51	52	116.84	117.50	-8	13,661	-0.06%
2018/01/31	39	114.56	36	115.99	117.50	3	13,362	0.02%
2018/01/30	55	116.85	58	115.16	116.00	-3	13,112	-0.02%
2018/01/29	1	107.50	11	107.86	107.50	-10	12,690	-0.08%
2018/01/26	12	108.92	14.1	105.98	109.00	-2.1	12,872	-0.02%
2018/01/25	8	108.81	6	110.58	105.00	2	13,062	0.02%
2018/01/24	9	107.17	3	109.00	109.50	6	12,942	0.05%
2018/01/23	1	107.50	2	108.50	107.50	-1	12,861	-0.01%
2018/01/22	13	110.15	3	110.17	111.00	10	12,785	0.08%
2018/01/19	7	108.14	2	109.00	110.50	5	12,690	0.04%
2018/01/18	59	113.42	16	110.69	109.00	43	12,583	0.34%
2018/01/17	8	109.69	10.2	110.32	112.00	-2.2	12,355	-0.02%
2018/01/16	31	110.06	36	110.85	106.00	-5	12,140	-0.04%
2018/01/15	0	0.00	14	107.04	108.00	-14	11,728	-0.12%
2018/01/12	22	99.64	19	99.57	98.60	3	11,453	0.03%
2018/01/11	10	96.20	13	96.92	99.90	-3	11,369	-0.03%
2018/01/10	3	94.60	3	92.40	95.60	0	11,267	0.00%
2018/01/09	11	95.47	11	92.62	94.50	0	11,191	0.00%
2018/01/08	6	98.08	2	97.85	96.50	4	11,096	0.04%
2018/01/05	15	99.79	25	100.50	99.00	-10	11,045	-0.09%
2018/01/04	1	97.60	0	0.00	97.90	1	10,933	0.01%
2018/01/03	57	98.84	50	98.24	98.00	7	10,840	0.06%
2018/01/02	2	93.40	3	94.13	95.00	-1	10,666	-0.01%