和大 (1536)-台新-台中券商分點個股進出

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

和大

(1536)

可現股當沖

股價
59.4
漲跌
▲0.4
漲幅
+0.68%
成交量
9,142張
產業
上市汽車類股
692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

和大 (1536)籌碼相關－台新-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

台新-台中券商分點個股進出
台新-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	34.1	59.02	62	58.81	59.40	-27.9	2,073	-1.35%
2024/05/30	90	59.21	107.2	58.29	59.00	-17.1	1,949	-0.88%	大賣/
2024/05/29	20	54.88	1.2	54.93	54.50	18.8	1,654	1.14%
2024/05/28	9	55.59	7	55.79	55.30	2	1,685	0.12%
2024/05/27	9	55.66	4	55.50	55.60	5	1,712	0.29%
2024/05/24	6	54.48	10	54.80	55.10	-4	1,771	-0.23%
2024/05/23	8	56.16	9	56.01	55.10	-1	1,914	-0.05%
2024/05/22	36	56.09	16.3	56.17	55.60	19.8	2,028	0.97%
2024/05/21	25	54.62	28	55.09	55.20	-3	1,998	-0.15%
2024/05/20	51	53.55	11	53.60	53.60	40	1,976	2.02%
2024/05/17	15	53.70	18	53.50	53.50	-3	1,979	-0.15%
2024/05/16	1	53.30	17	53.03	53.00	-16	1,998	-0.80%
2024/05/15	26.3	53.68	9.5	53.65	53.20	16.8	2,009	0.84%
2024/05/14	13	53.23	0	0.00	53.10	13	2,016	0.64%
2024/05/13	0	52.40	5	52.68	52.80	-5	2,024	-0.25%
2024/05/10	6	52.33	0	0.00	52.40	6	2,055	0.29%
2024/05/09	1	52.00	0	0.00	51.70	1	2,055	0.05%
2024/05/08	5	52.66	0	0.00	53.00	5	2,041	0.24%
2024/05/07	3	53.03	1	52.70	53.20	2	2,040	0.10%
2024/05/06	0	0.00	3	53.87	53.50	-3	2,042	-0.15%
2024/05/03	3	54.43	0	0.00	54.00	3	2,044	0.15%
2024/05/02	3	54.90	5	54.28	54.80	-2	2,053	-0.10%
2024/04/30	5	55.50	4	55.63	54.50	1	2,046	0.05%
2024/04/29	2	54.70	15.1	54.59	54.80	-13.1	1,987	-0.66%
2024/04/26	4	54.48	4	54.60	54.40	0	1,992	0.00%
2024/04/25	15	54.23	12	54.13	54.10	3	1,977	0.15%
2024/04/24	27	54.93	16	55.20	55.20	11	1,957	0.56%
2024/04/22	1	52.50	6.1	51.72	51.90	-5.1	1,892	-0.27%
2024/04/19	8	52.59	14	52.73	52.60	-6	1,883	-0.32%
2024/04/18	15.2	53.70	18.3	53.92	53.90	-3.1	1,857	-0.17%
2024/04/17	2	51.25	2	51.25	51.20	0	1,819	0.00%
2024/04/16	7.1	51.62	0	0.00	50.90	7.1	1,817	0.39%
2024/04/15	5	53.58	1	53.40	53.30	4	1,802	0.22%
2024/04/12	4	54.50	5.1	54.77	54.10	-1.1	1,799	-0.06%
2024/04/11	2	55.05	1	54.90	55.30	1	1,793	0.06%
2024/04/10	6.9	54.43	29	55.24	55.20	-22.1	1,763	-1.26%
2024/04/09	2	52.50	8	52.90	52.40	-6	1,669	-0.36%
2024/04/08	0	51.90	0	0.00	52.00	0	1,654	0.00%
2024/04/03	2	52.10	2	51.70	52.40	0	1,650	0.00%
2024/04/02	4	52.30	1	52.50	52.00	3	1,649	0.18%
2024/04/01	1	52.60	11	52.35	52.80	-10	1,646	-0.61%
2024/03/29	5	50.84	0	0.00	50.60	5	1,632	0.31%
2024/03/28	2	51.40	4	51.25	51.30	-2	1,631	-0.12%
2024/03/27	0	0.00	1	50.50	50.70	-1	1,634	-0.06%
2024/03/26	2	50.50	0	51.10	50.50	2	1,663	0.12%
2024/03/25	7.4	50.89	7	50.90	50.90	0.4	1,661	0.02%
2024/03/22	3.1	51.34	2.3	51.43	51.60	0.8	1,665	0.05%
2024/03/21	3.1	51.41	4	51.70	51.50	-0.9	1,669	-0.05%
2024/03/20	0.1	51.50	15	51.42	51.10	-14.9	1,686	-0.88%
2024/03/19	4	52.03	0	0.00	51.70	4	1,712	0.23%
2024/03/18	3.1	52.00	0	0.00	52.30	3.1	1,709	0.18%
2024/03/15	7.2	51.69	0	0.00	51.00	7.2	1,720	0.42%
2024/03/14	2	52.80	4	52.80	53.00	-2	1,702	-0.12%
2024/03/13	2	53.50	1	53.80	52.80	1	1,706	0.06%
2024/03/12	2	53.45	2	53.30	53.60	0	1,704	0.00%
2024/03/11	4.2	51.93	82	52.12	52.40	-77.8	1,692	-4.60%
2024/03/08	10.4	52.64	0	0.00	52.00	10.4	1,684	0.62%
2024/03/07	7.4	52.83	0.3	52.70	52.50	7.1	1,671	0.42%
2024/03/06	0.2	53.70	0	0.00	53.60	0.2	1,654	0.01%
2024/03/05	3.2	53.91	3	53.90	54.10	0.2	1,651	0.01%
2024/03/04	15.2	55.35	11	55.11	54.60	4.2	1,631	0.26%
2024/03/01	16.5	55.28	3.5	55.19	55.20	12.9	1,608	0.80%
2024/02/29	13.4	55.67	13.1	55.22	56.40	0.3	1,567	0.02%
2024/02/27	23.5	55.89	9.5	56.13	56.00	14	1,517	0.92%
2024/02/26	59	56.79	60.5	57.19	57.30	-1.5	1,443	-0.10%
2024/02/23	55.6	54.49	16	54.29	54.60	39.6	1,284	3.08%
2024/02/22	3.1	52.54	5	52.82	52.20	-1.9	1,048	-0.18%
2024/02/21	0.1	51.88	2	51.50	51.50	-1.9	977	-0.19%
2024/02/20	1	51.90	0	0.00	51.70	1	964	0.10%
2024/02/19	14.6	52.02	2.1	52.06	51.90	12.6	954	1.32%
2024/02/16	0.2	51.43	0	0.00	51.40	0.2	934	0.02%
2024/02/15	13	50.53	0	0.00	50.60	13	913	1.42%
2024/02/05	11	50.50	1	50.50	50.80	10	889	1.12%
2024/02/02	9.2	51.76	10	51.30	51.10	-0.8	870	-0.09%
2024/02/01	0.3	52.96	2	52.80	52.60	-1.8	833	-0.21%
2024/01/31	2.4	52.57	5	52.50	52.50	-2.6	826	-0.31%
2024/01/30	3.1	52.71	0	0.00	52.50	3.1	819	0.38%
2024/01/29	3	53.10	5	53.10	53.10	-2	813	-0.25%
2024/01/26	5	53.50	3	53.70	53.70	2	803	0.25%
2024/01/25	12.4	53.52	0	54.50	53.00	12.4	792	1.56%
2024/01/24	0	54.20	0	0.00	54.40	0	770	0.00%
2024/01/23	6	53.68	0	0.00	53.90	6	763	0.79%
2024/01/22	6.1	52.81	0	0.00	53.60	6.1	748	0.81%
2024/01/19	1	53.50	0	0.00	53.60	1	723	0.14%
2024/01/18	5.1	53.64	4	53.70	53.50	1.1	716	0.15%
2024/01/17	12.5	54.54	6	54.33	54.20	6.5	706	0.92%
2024/01/16	7	55.66	0	0.00	55.50	7	688	1.02%
2024/01/15	4.4	55.93	0	0.00	56.50	4.4	681	0.65%
2024/01/12	2	56.30	0	0.00	56.20	2	687	0.29%
2024/01/11	5.2	55.46	0	0.00	56.20	5.2	687	0.75%
2024/01/10	0	0.00	0.5	56.30	56.20	-0.5	679	-0.07%
2024/01/09	10	56.92	0	0.00	56.70	10	672	1.49%
2024/01/08	3	57.57	0	0.00	57.30	3	660	0.45%
2024/01/05	14	57.89	2	57.80	57.70	12	651	1.84%
2024/01/04	12.2	58.67	2	58.85	58.40	10.2	634	1.61%
2024/01/03	2	59.70	0	0.00	59.50	2	623	0.32%
2024/01/02	3	59.63	0	0.00	59.80	3	619	0.48%
2023/12/29	2	59.60	0	0.00	59.70	2	615	0.32%
2023/12/28	2	59.50	0	0.00	59.80	2	617	0.32%
2023/12/27	3.6	59.84	1	59.80	59.60	2.6	618	0.42%
2023/12/26	3	59.93	1	60.00	60.10	2	632	0.32%
2023/12/25	2	59.50	0	0.00	59.60	2	620	0.32%
2023/12/22	4	59.03	11	59.12	58.90	-7	614	-1.14%
2023/12/21	18.3	58.81	13	58.83	58.70	5.3	605	0.88%
2023/12/20	5	59.60	0	0.00	59.90	5	569	0.88%
2023/12/19	6	59.72	3	59.70	59.80	3	558	0.54%
2023/12/18	8	60.44	0	0.00	60.60	8	537	1.49%
2023/12/15	4	60.73	1	60.80	60.80	3	527	0.57%
2023/12/14	20.6	60.61	4	60.55	60.50	16.6	509	3.26%
2023/12/13	8.1	61.25	0	0.00	61.20	8.1	475	1.70%
2023/12/12	17	61.54	0	0.00	61.60	17	476	3.57%
2023/12/11	4	62.03	0	0.00	62.30	4	461	0.87%
2023/12/08	1	63.00	4	63.10	62.40	-3	471	-0.64%
2023/12/07	5	63.44	4	63.25	63.00	1	466	0.21%
2023/12/06	12	63.70	0	0.00	63.90	12	456	2.63%
2023/12/05	7.2	64.12	0	0.00	63.40	7.2	452	1.59%
2023/12/04	3	64.20	5	64.40	64.30	-2	443	-0.45%
2023/12/01	1	64.60	10	64.24	64.80	-9	439	-2.05%
2023/11/30	5	64.14	2	64.50	64.10	3	430	0.70%
2023/11/29	0	0.00	3	63.67	64.00	-3	423	-0.71%
2023/11/27	3.2	63.61	0.1	63.30	63.00	3.2	418	0.75%
2023/11/24	1	63.60	2	63.60	63.90	-1	414	-0.24%
2023/11/22	5	63.50	5	63.70	63.60	0	407	0.00%
2023/11/21	8.2	63.48	5.2	63.39	63.50	3	405	0.73%
2023/11/20	7	63.40	0	0.00	63.60	7	401	1.74%
2023/11/17	8	63.33	0	0.00	63.40	8	400	2.00%
2023/11/16	2.1	62.91	0	0.00	63.40	2.1	401	0.53%
2023/11/15	2.2	62.72	6	63.10	63.50	-3.8	404	-0.94%
2023/11/14	1	62.80	0	0.00	62.70	1	416	0.24%
2023/11/13	0	0.00	0.1	63.00	62.90	-0.1	421	-0.03%
2023/11/09	2.1	63.20	2	63.10	62.60	0.1	429	0.02%
2023/11/07	1	63.30	0	0.00	63.60	1	446	0.22%
2023/11/06	0.2	63.60	0	0.00	63.50	0.2	465	0.03%
2023/11/02	1	62.20	1	62.40	62.40	0	488	0.00%
2023/11/01	1	61.80	0	0.00	61.80	1	495	0.20%
2023/10/31	0	0.00	11	62.00	61.90	-11	499	-2.20%
2023/10/24	1.1	62.28	0	0.00	62.10	1.1	525	0.20%
2023/10/20	2.1	62.37	2	62.30	62.30	0.1	533	0.02%
2023/10/19	0	0.00	1	63.60	63.30	-1	532	-0.19%
2023/10/18	1	65.20	9	65.30	65.30	-8	529	-1.51%
2023/10/17	1	65.20	0	0.00	65.00	1	528	0.19%
2023/10/13	1	65.60	0	0.00	65.90	1	562	0.18%
2023/10/12	0	0.00	2	65.95	66.00	-2	572	-0.35%
2023/10/11	0	0.00	0.3	66.00	66.20	-0.3	583	-0.05%
2023/10/05	0	0.00	0	65.70	65.40	0	604	0.00%
2023/10/04	3	65.27	0	0.00	65.40	3	634	0.47%
2023/10/03	9	66.92	7.1	66.75	66.50	1.9	633	0.29%
2023/10/02	1	67.10	12	67.24	67.70	-11	633	-1.74%
2023/09/28	2	63.80	0	0.00	63.90	2	620	0.32%
2023/09/27	0	64.00	0	0.00	63.90	0	627	0.00%
2023/09/26	0.3	64.50	0	0.00	65.00	0.3	634	0.04%
2023/09/25	0	0.00	1	65.70	65.70	-1	649	-0.15%
2023/09/22	1	65.80	0	0.00	65.50	1	666	0.15%
2023/09/20	1	66.70	1.1	66.23	66.50	-0.1	674	-0.01%
2023/09/19	1	66.40	11	66.66	66.40	-10	687	-1.45%
2023/09/18	6	65.92	1	66.20	66.00	5	695	0.72%
2023/09/15	1	65.70	0	0.00	65.60	1	702	0.14%
2023/09/14	4	66.38	3	66.67	66.60	1	703	0.14%
2023/09/13	15	67.09	5	67.76	66.60	10	718	1.39%
2023/09/12	0	65.50	0.1	65.50	66.00	-0.1	734	-0.01%
2023/09/11	1	64.40	0.7	64.50	64.70	0.3	770	0.03%
2023/09/06	2.3	65.93	2	65.55	65.20	0.3	893	0.03%
2023/09/05	5	66.34	0	0.00	66.10	5	927	0.54%
2023/09/04	0.1	66.50	6	66.38	66.00	-5.9	934	-0.63%
2023/09/01	4	65.63	1	65.70	65.90	3	942	0.32%
2023/08/31	3	65.40	2	65.40	65.60	1	947	0.11%
2023/08/30	1	65.30	0	0.00	65.50	1	950	0.11%
2023/08/29	1	64.70	0	0.00	65.40	1	956	0.10%
2023/08/25	0	0.00	2	65.10	65.00	-2	958	-0.21%
2023/08/23	0.3	63.80	0	0.00	63.90	0.3	959	0.03%
2023/08/22	1.3	63.62	0	0.00	63.60	1.3	966	0.13%
2023/08/21	1	64.20	0	0.00	64.50	1	968	0.10%
2023/08/18	0.2	65.60	2	65.25	65.00	-1.8	966	-0.18%
2023/08/17	0.3	62.70	0	0.00	63.90	0.3	951	0.03%
2023/08/16	4.3	62.49	0.1	62.70	62.80	4.2	958	0.44%
2023/08/15	2	63.00	0	0.00	63.00	2	959	0.21%
2023/08/14	3.1	62.30	3	62.33	62.40	0.1	963	0.01%
2023/08/11	5	63.22	1	63.10	63.70	4	962	0.42%
2023/08/10	6.3	63.10	2.1	62.90	63.40	4.3	958	0.45%
2023/08/09	3	64.07	0	0.00	64.10	3	943	0.32%
2023/08/08	0.3	65.07	0	0.00	65.00	0.3	933	0.03%
2023/08/07	1	65.60	3	65.30	65.40	-2	927	-0.22%
2023/08/04	1	66.10	4	66.20	66.00	-3	932	-0.32%
2023/08/02	4.3	66.17	0	0.00	66.00	4.3	930	0.46%
2023/08/01	7	66.81	0.2	67.21	66.60	6.8	921	0.74%
2023/07/31	1.3	67.00	1	67.70	66.70	0.3	920	0.03%
2023/07/28	2.3	67.51	0	0.00	67.50	2.3	914	0.25%
2023/07/27	2.3	66.83	1	67.20	66.80	1.3	914	0.14%
2023/07/26	3	66.20	0	0.00	66.20	3	914	0.33%
2023/07/25	2	66.30	1	66.80	66.70	1	913	0.11%
2023/07/24	1.1	66.53	0	0.00	66.20	1.1	914	0.12%
2023/07/21	2	67.20	0.3	67.40	67.10	1.8	923	0.19%
2023/07/19	9	67.53	2	67.25	67.10	7	932	0.75%
2023/07/18	3	66.37	12	66.40	66.40	-9	934	-0.96%
2023/07/17	5.4	67.44	4	67.38	67.20	1.4	929	0.15%
2023/07/14	6.1	67.34	0	0.00	67.40	6.1	923	0.66%
2023/07/13	2	68.15	0	0.00	67.80	2	921	0.22%
2023/07/11	5.1	68.82	0	0.00	68.90	5.1	929	0.55%
2023/07/10	3	70.00	0	0.00	70.00	3	904	0.33%
2023/07/06	1	70.90	2	71.20	70.70	-1	907	-0.11%
2023/07/05	1	71.20	0	0.00	70.80	1	910	0.11%
2023/07/04	2	70.65	3	70.50	70.40	-1	905	-0.11%
2023/07/03	10	70.60	0	0.00	70.50	10	898	1.11%
2023/06/30	2	70.90	0.4	71.90	71.90	1.6	884	0.18%
2023/06/29	1	70.50	0	0.00	70.80	1	873	0.11%
2023/06/28	0	0.00	1	70.60	70.60	-1	876	-0.11%
2023/06/27	1.2	70.55	3	70.60	70.50	-1.8	875	-0.21%
2023/06/26	1	71.20	2	71.30	71.10	-1	864	-0.12%
2023/06/20	1	71.50	0	0.00	71.40	1	864	0.12%
2023/06/19	3	72.00	2.3	72.24	71.70	0.7	864	0.08%
2023/06/16	4	73.43	16	73.60	72.70	-12	853	-1.41%
2023/06/15	26	74.33	7	74.56	74.40	19	826	2.30%
2023/06/14	4.7	75.42	19	75.08	74.80	-14.4	794	-1.81%
2023/06/13	7	72.83	3	72.80	72.90	4	746	0.54%
2023/06/12	16	72.48	2.3	72.17	72.00	13.7	729	1.88%
2023/06/09	0.1	73.00	2.2	73.32	73.50	-2.1	714	-0.29%
2023/06/08	3	71.60	0	0.00	71.30	3	696	0.43%
2023/06/07	1	71.50	2	71.95	72.20	-1	719	-0.14%
2023/06/06	2.1	71.70	1	71.60	71.20	1.1	730	0.14%
2023/06/05	4	72.48	0	0.00	72.30	4	786	0.51%
2023/06/02	2.1	72.30	0	0.00	72.30	2.1	796	0.26%
2023/06/01	4	71.88	0	0.00	72.00	4	804	0.50%
2023/05/31	0	0.00	1	72.10	72.20	-1	813	-0.12%
2023/05/30	1	71.40	2	71.85	72.00	-1	820	-0.12%
2023/05/29	0.1	70.80	2	71.35	71.40	-1.9	831	-0.23%
2023/05/26	1.1	70.81	0.2	71.00	70.60	0.9	844	0.10%
2023/05/25	7	71.57	0	0.00	71.50	7	845	0.83%
2023/05/24	1	72.10	10	72.20	72.30	-9	852	-1.06%
2023/05/23	2	72.50	0	0.00	72.40	2	874	0.23%
2023/05/22	0	0.00	3	72.50	72.40	-3	882	-0.34%
2023/05/19	3	71.40	2	71.60	71.30	1	876	0.11%
2023/05/18	0.1	71.40	0	0.00	71.30	0.1	879	0.01%
2023/05/17	0	0.00	5.1	71.30	71.60	-5.1	885	-0.58%
2023/05/15	0.1	69.16	0	0.00	69.40	0.1	889	0.02%
2023/05/12	1	70.40	0	0.00	69.70	1	895	0.11%
2023/05/11	1	70.40	0	0.00	69.90	1	905	0.11%
2023/05/10	0.1	71.50	1	72.00	71.20	-1	915	-0.10%
2023/05/09	0	70.20	9	70.00	70.00	-9	920	-0.98%
2023/05/08	22	70.30	0	0.00	70.40	22	930	2.36%
2023/05/05	3	70.30	15	70.30	70.30	-12	959	-1.25%
2023/05/04	5	70.60	0	0.00	70.30	5	977	0.51%
2023/05/03	1.2	70.35	0	0.00	70.30	1.2	1,002	0.12%
2023/05/02	0	0.00	10	71.30	71.00	-10	1,024	-0.98%
2023/04/28	0	0.00	0	70.10	70.50	0	1,078	0.00%
2023/04/27	1.1	68.87	0	0.00	69.20	1.1	1,077	0.10%
2023/04/26	14.1	68.76	7	68.24	68.80	7.1	1,079	0.66%
2023/04/25	7.1	69.70	1	69.20	69.00	6.1	1,073	0.57%
2023/04/24	2.3	70.70	0	0.00	70.60	2.3	1,064	0.22%
2023/04/21	11	71.19	0	0.00	70.60	11	1,066	1.03%
2023/04/20	13	72.65	7	72.26	72.00	6	1,072	0.56%
2023/04/19	9	74.08	4	73.88	73.40	5	1,078	0.46%
2023/04/18	12.1	73.97	8	74.50	73.30	4.1	1,094	0.37%
2023/04/17	4.1	73.93	8.3	73.92	73.70	-4.2	1,137	-0.37%
2023/04/14	6	74.02	3	73.40	74.10	3	1,190	0.25%
2023/04/13	0	0.00	1.1	72.99	72.60	-1.1	1,217	-0.09%
2023/04/12	5.1	73.20	0.5	73.10	73.20	4.6	1,243	0.37%
2023/04/11	0	72.99	0	73.20	72.80	0	1,280	0.00%
2023/04/10	8	72.98	2.1	73.02	73.00	5.9	1,290	0.46%
2023/04/07	1	72.00	3.3	72.20	72.20	-2.3	1,281	-0.18%
2023/04/06	0	71.73	2	72.00	71.90	-2	1,280	-0.15%
2023/03/31	2	72.10	0	0.00	71.90	2	1,288	0.16%
2023/03/30	1	72.40	0	0.00	72.10	1	1,292	0.08%
2023/03/29	1	72.10	3	72.00	72.30	-2	1,300	-0.15%
2023/03/28	2.2	71.28	0.1	72.10	71.20	2.1	1,316	0.16%
2023/03/27	0	72.90	3	72.40	72.20	-3	1,320	-0.23%
2023/03/24	0.1	73.50	2	73.70	73.00	-1.9	1,350	-0.14%
2023/03/23	0	72.90	0	0.00	72.70	0	1,349	0.00%
2023/03/22	1.1	71.94	0.5	72.03	72.20	0.6	1,364	0.04%
2023/03/21	3	71.47	0	0.00	71.10	3	1,405	0.21%
2023/03/20	1	70.70	1	71.00	71.00	0	1,464	0.00%
2023/03/17	10	71.00	0	0.00	70.80	10	1,475	0.68%
2023/03/16	1.1	70.75	2	70.15	70.30	-0.9	1,477	-0.06%
2023/03/15	1	72.30	0	0.00	71.70	1	1,470	0.07%
2023/03/13	1.3	72.60	0.2	72.00	72.80	1.1	1,495	0.07%
2023/03/10	6.1	73.22	4	74.40	73.20	2.1	1,505	0.14%
2023/03/09	10.1	74.69	0	0.00	74.00	10.1	1,507	0.67%
2023/03/08	2.1	75.06	2.5	75.65	75.40	-0.4	1,513	-0.03%
2023/03/07	1	73.50	1	73.10	73.50	0	1,513	0.00%
2023/03/06	0	73.10	0	0.00	72.80	0	1,524	0.00%
2023/03/03	2.5	71.50	0	0.00	71.70	2.5	1,525	0.17%
2023/03/02	0	0.00	1	71.30	71.10	-1	1,545	-0.06%
2023/03/01	1	71.80	0	71.70	71.70	1	1,542	0.06%
2023/02/24	1	72.40	1	73.70	72.40	0	1,546	0.00%
2023/02/23	1	72.90	0.1	73.10	72.80	0.9	1,549	0.06%
2023/02/22	2	72.60	3	72.60	72.50	-1	1,573	-0.06%
2023/02/21	3	74.27	3	74.37	73.70	0	1,575	0.00%
2023/02/20	6.1	73.40	2	73.50	73.50	4.1	1,573	0.26%
2023/02/17	0.1	72.60	1	73.30	72.60	-0.9	1,605	-0.06%
2023/02/16	2	72.60	0	0.00	72.60	2	1,670	0.12%
2023/02/15	2	72.30	1.1	72.27	72.20	0.9	1,781	0.05%
2023/02/14	2	71.70	0.4	71.95	71.60	1.6	1,841	0.09%
2023/02/13	2	71.85	0.1	71.80	71.90	2	1,864	0.10%
2023/02/10	0.2	72.70	2	72.40	72.40	-1.8	1,901	-0.09%
2023/02/09	4.1	73.18	45	73.24	72.90	-41	1,908	-2.15%
2023/02/07	1	72.30	2	72.45	72.40	-1	1,897	-0.05%
2023/02/06	1	73.50	2	73.50	73.10	-1	1,892	-0.05%
2023/02/03	4	73.95	3	73.90	73.70	1	1,917	0.05%
2023/02/02	0.1	73.40	0	0.00	73.40	0.1	1,902	0.01%
2023/02/01	4	72.60	2	72.75	73.00	2	1,924	0.10%
2023/01/31	2	72.20	0	0.00	72.00	2	1,916	0.10%
2023/01/30	3	71.77	12	71.98	71.60	-9	1,917	-0.47%
2023/01/17	1.1	68.02	0	0.00	68.30	1.1	1,910	0.05%
2023/01/16	5.1	68.37	4	68.00	68.40	1.1	1,944	0.06%
2023/01/13	5.3	67.82	8	67.96	68.30	-2.7	2,011	-0.13%
2023/01/12	3	68.16	4.2	67.71	67.50	-1.2	2,078	-0.06%
2023/01/11	0	0.00	1.1	68.19	68.10	-1.1	2,129	-0.05%
2023/01/10	2.6	67.85	3	68.33	67.80	-0.4	2,175	-0.02%
2023/01/09	3.2	67.44	4	67.58	67.60	-0.9	2,221	-0.04%
2023/01/06	2.4	66.63	1	67.00	67.00	1.4	2,226	0.06%
2023/01/05	4	66.35	5	67.16	66.30	-1	2,256	-0.04%
2023/01/04	16.4	66.18	8	65.83	65.70	8.4	2,250	0.37%
2023/01/03	8.1	65.95	9	66.57	67.00	-0.9	2,251	-0.04%
2022/12/30	0.2	67.70	1	68.20	67.00	-0.8	2,274	-0.04%
2022/12/29	11.2	66.96	7	66.81	66.80	4.2	2,311	0.18%
2022/12/28	0.1	69.40	0	0.00	69.10	0.1	2,325	0.00%
2022/12/27	0	0.00	0.1	71.30	70.60	-0.1	2,379	0.00%
2022/12/23	2.2	69.57	3	70.10	70.40	-0.8	2,535	-0.03%
2022/12/22	5.2	70.22	2	70.50	70.80	3.2	2,615	0.12%
2022/12/21	2.3	70.89	2.1	70.02	70.00	0.2	2,716	0.01%
2022/12/20	4.1	71.43	1.1	72.06	70.50	3	2,824	0.11%
2022/12/19	2	72.65	2	72.60	72.70	0	2,875	0.00%
2022/12/16	6.2	74.09	1	73.90	73.40	5.2	2,918	0.18%
2022/12/15	2	76.20	1	76.30	76.10	1	2,919	0.03%
2022/12/14	1.1	76.23	4	76.43	76.30	-2.9	2,938	-0.10%
2022/12/13	4.2	76.67	2.3	76.60	76.20	1.9	2,997	0.06%
2022/12/12	7.1	76.82	3.3	76.38	77.20	3.8	3,025	0.13%
2022/12/08	1	74.00	2	73.65	74.10	-1	3,216	-0.03%
2022/12/07	4.1	72.92	6	72.98	72.60	-1.9	3,444	-0.06%
2022/12/06	2.4	73.89	4.1	74.88	73.60	-1.7	3,546	-0.05%
2022/12/05	6	75.92	4	76.23	75.50	2	3,605	0.06%
2022/12/02	7.3	76.06	4.1	75.83	75.80	3.2	3,686	0.09%
2022/12/01	1.1	74.94	3	75.70	75.00	-1.9	3,694	-0.05%
2022/11/30	2	74.80	1	75.70	75.00	1	3,685	0.03%
2022/11/29	4	75.00	14	74.64	75.30	-10	3,713	-0.27%
2022/11/28	2	73.30	4	73.48	73.40	-2	3,765	-0.05%
2022/11/25	1	72.90	2.2	73.05	72.60	-1.2	3,804	-0.03%
2022/11/24	0	0.00	3	72.50	72.80	-3	3,860	-0.08%
2022/11/23	0	71.50	0	0.00	72.20	0	3,982	0.00%
2022/11/22	2.1	71.07	0	0.00	71.50	2.1	4,188	0.05%
2022/11/21	4	72.28	4	72.30	71.50	0	4,266	0.00%
2022/11/18	4	72.60	1	73.60	71.70	3	4,257	0.07%
2022/11/17	5	72.08	0	0.00	72.20	5	4,239	0.12%
2022/11/16	0.1	71.94	0	0.00	71.50	0.1	4,242	0.00%
2022/11/15	3.8	71.81	8	72.50	72.10	-4.2	4,247	-0.10%
2022/11/14	12.3	72.59	13	71.72	73.10	-0.7	4,220	-0.02%
2022/11/11	34.7	73.62	32	71.88	71.50	2.7	4,185	0.06%
2022/11/10	16.3	75.98	5	75.94	74.60	11.3	4,083	0.28%
2022/11/09	2	77.10	4.2	77.67	77.60	-2.2	4,021	-0.05%
2022/11/08	18	77.21	4	77.60	76.00	14	4,008	0.35%
2022/11/07	16	76.04	1	76.50	76.60	15	4,009	0.37%
2022/11/04	2.2	75.65	0	0.00	75.70	2.2	4,017	0.05%
2022/11/03	1	76.00	0.1	76.00	76.00	0.9	4,018	0.02%
2022/11/01	0.1	74.70	2	76.05	76.50	-1.9	4,059	-0.05%
2022/10/31	0	0.00	1	75.20	74.80	-1	4,049	-0.02%
2022/10/28	4.2	75.23	0	0.00	73.50	4.2	4,073	0.10%
2022/10/27	1.1	76.03	1	76.70	77.50	0.1	4,062	0.00%
2022/10/26	0	0.00	3	75.57	75.70	-3	4,110	-0.07%
2022/10/25	5	76.14	3	76.60	75.90	2	4,158	0.05%
2022/10/24	4	75.30	5.1	75.23	74.80	-1.1	4,229	-0.03%
2022/10/21	10.1	73.82	10	73.81	74.00	0.1	4,204	0.00%
2022/10/20	9	72.08	2	74.05	72.10	7	4,139	0.17%
2022/10/19	7.2	75.88	4	75.45	74.60	3.2	4,066	0.08%
2022/10/18	2.3	77.30	4	77.48	76.90	-1.7	4,015	-0.04%
2022/10/17	9	77.72	0	0.00	77.80	9	4,016	0.22%
2022/10/14	0	0.00	2	82.40	81.50	-2	3,965	-0.05%
2022/10/13	4	80.48	11.1	80.55	79.40	-7.1	3,979	-0.18%
2022/10/12	2	84.40	0	0.00	84.20	2	3,953	0.05%
2022/10/11	8.2	84.44	5	84.38	83.70	3.2	3,950	0.08%
2022/10/07	11.1	87.78	12	87.38	87.30	-0.9	3,930	-0.02%
2022/10/06	7	91.09	6	91.20	90.50	1	3,886	0.03%
2022/10/05	7	93.23	12	92.62	92.20	-5	3,857	-0.13%
2022/10/04	5	92.88	7	93.31	92.40	-2	3,826	-0.05%
2022/10/03	5	90.60	8	92.15	90.60	-3	3,793	-0.08%
2022/09/30	21	89.58	22.2	87.42	91.50	-1.2	3,754	-0.03%
2022/09/29	15	92.45	9	91.81	91.20	6	3,650	0.16%
2022/09/28	12	91.63	12.4	92.56	90.20	-0.4	3,571	-0.01%
2022/09/27	30	91.75	22	92.25	93.50	8	3,465	0.23%
2022/09/26	40.2	89.43	18	90.47	88.20	22.2	3,349	0.66%
2022/09/23	15.1	93.28	13	92.48	91.50	2.1	3,295	0.06%
2022/09/22	7	92.63	4.1	92.95	94.00	3	3,260	0.09%
2022/09/21	6	93.70	7.1	93.08	92.70	-1.1	3,239	-0.03%
2022/09/20	22	94.64	11.1	94.67	93.70	10.9	3,213	0.34%
2022/09/19	6	93.37	15	92.72	92.90	-9	3,153	-0.29%
2022/09/16	17.1	94.17	17	94.29	92.50	0.1	3,086	0.00%
2022/09/15	98.2	95.62	58.1	95.13	93.80	40.1	3,022	1.33%
2022/09/14	35	95.65	41.1	94.99	95.00	-6.1	2,843	-0.22%
2022/09/13	20.2	92.17	20	91.87	92.10	0.1	2,618	0.01%
2022/09/12	19.1	89.52	33	89.49	90.30	-14	2,510	-0.56%
2022/09/08	34	89.06	30.1	88.97	89.50	3.9	2,434	0.16%
2022/09/07	1	84.70	0	86.00	85.60	1	2,340	0.04%
2022/09/06	3	85.03	2	84.45	84.40	1	2,307	0.04%
2022/09/05	7	84.84	14.3	84.90	84.10	-7.3	2,287	-0.32%
2022/09/02	19.1	88.51	10.2	89.03	87.60	8.9	2,233	0.40%
2022/09/01	4	87.68	15	87.85	88.10	-11	2,120	-0.52%
2022/08/31	2.5	87.49	12	87.92	87.80	-9.6	2,064	-0.46%
2022/08/30	24	88.74	21.4	88.19	87.20	2.6	1,991	0.13%
2022/08/29	59.1	86.20	51.1	87.21	88.00	8.1	1,842	0.44%
2022/08/26	2	83.60	13.4	85.78	86.10	-11.4	1,628	-0.70%
2022/08/24	6	77.73	6	77.55	77.30	0	1,525	0.00%
2022/08/23	0.1	75.00	0	0.00	76.80	0.1	1,515	0.01%
2022/08/22	4	76.58	2	76.50	75.50	2	1,508	0.13%
2022/08/19	3	79.17	0	0.00	79.40	3	1,487	0.20%
2022/08/18	1	79.80	5	78.00	79.90	-4	1,474	-0.27%
2022/08/17	7	76.87	1	76.60	77.20	6	1,445	0.42%
2022/08/16	5	77.52	0	0.00	77.30	5	1,434	0.35%
2022/08/15	1.2	76.63	5	76.88	76.60	-3.8	1,428	-0.27%
2022/08/12	1.1	78.18	3	77.43	76.30	-1.9	1,423	-0.13%
2022/08/11	0	0.00	0.1	78.00	77.60	-0.1	1,384	-0.01%
2022/08/10	2	77.50	3	77.67	77.50	-1	1,373	-0.07%
2022/08/09	1.1	78.96	1	78.20	78.50	0.1	1,372	0.01%
2022/08/08	23.2	77.37	6	76.57	77.60	17.2	1,358	1.27%
2022/08/05	8	80.11	2	81.20	80.20	6	1,330	0.45%
2022/08/04	3	81.93	17	79.81	80.00	-14	1,320	-1.06%
2022/08/03	13	82.11	25	81.85	82.20	-12	1,284	-0.93%
2022/08/02	8	81.81	30.1	82.13	82.00	-22.1	1,265	-1.75%
2022/08/01	46	81.63	20.2	82.08	80.80	25.8	1,202	2.15%
2022/07/29	72	79.99	47.4	80.18	81.40	24.6	1,127	2.18%
2022/07/28	1.2	75.40	1	74.50	74.70	0.2	1,008	0.02%
2022/07/27	0	0.00	2	74.40	75.10	-2	996	-0.20%
2022/07/25	9	74.09	5	74.60	74.80	4	980	0.41%
2022/07/22	5	74.86	16	75.12	74.10	-11	968	-1.14%
2022/07/21	4	74.75	0.2	76.10	74.70	3.8	925	0.41%
2022/07/20	7	75.03	25.2	75.42	76.00	-18.2	910	-1.99%
2022/07/19	15	74.66	12	75.83	74.60	3	882	0.34%
2022/07/18	3.1	74.24	3	74.63	75.20	0.1	856	0.01%
2022/07/15	6	71.97	15	71.78	73.90	-9	821	-1.09%
2022/07/14	10.1	68.54	5	70.50	70.10	5.1	779	0.65%
2022/07/13	4	69.60	4	68.88	68.00	0	759	0.00%
2022/07/12	6	65.60	0	0.00	68.20	6	726	0.83%
2022/07/11	0	0.00	1	66.80	66.80	-1	698	-0.14%
2022/07/08	1.6	61.28	4	61.53	62.40	-2.4	675	-0.36%
2022/07/07	0.1	59.69	1	59.60	59.90	-0.9	672	-0.13%
2022/07/05	1	59.50	0	0.00	59.10	1	682	0.15%
2022/07/04	2	59.25	0	0.00	59.10	2	695	0.29%
2022/07/01	7	60.07	0	0.00	59.90	7	693	1.01%
2022/06/30	5.1	60.71	0	0.00	61.20	5.1	672	0.76%
2022/06/29	2.5	64.42	3	63.50	63.30	-0.5	657	-0.08%
2022/06/28	3.2	66.21	0	0.00	66.20	3.2	655	0.49%
2022/06/27	4	66.77	0	0.00	67.20	4	661	0.61%
2022/06/23	2	66.55	0	0.00	66.50	2	643	0.31%
2022/06/22	2	67.95	1	68.60	67.20	1	630	0.16%
2022/06/21	1	69.10	3	69.20	69.30	-2	623	-0.32%
2022/06/20	0.1	69.80	0.6	69.90	69.10	-0.5	615	-0.08%
2022/06/16	3	74.90	0	0.00	73.20	3	605	0.50%
2022/06/14	0.1	73.00	0	0.00	73.70	0.1	604	0.02%
2022/06/13	2	74.20	0	0.00	73.90	2	602	0.33%
2022/05/31	0.1	75.00	0	0.00	75.40	0.1	652	0.02%
2022/05/30	0	0.00	0.1	74.62	75.00	-0.1	645	-0.02%
2022/05/26	1	73.70	0	0.00	72.90	1	629	0.16%
2022/05/24	0	0.00	1	72.70	72.20	-1	633	-0.16%
2022/05/23	0.2	73.50	0	0.00	73.20	0.2	629	0.03%
2022/05/20	1.1	73.52	0	0.00	73.50	1.1	630	0.18%
2022/05/16	2	69.00	1	69.20	69.10	1	599	0.17%
2022/05/13	2.3	69.12	10	70.40	69.90	-7.7	598	-1.28%
2022/05/12	1	71.60	0	0.00	69.90	1	591	0.17%
2022/05/11	0.1	72.40	0	0.00	73.00	0.1	586	0.01%
2022/05/10	0.1	72.50	1	71.80	72.50	-0.9	590	-0.15%
2022/05/09	3	73.90	0	0.00	73.50	3	589	0.51%
2022/05/05	1	75.80	0	0.00	75.80	1	599	0.17%
2022/05/04	0	0.00	2	75.40	74.80	-2	601	-0.33%
2022/05/03	1	75.80	2	75.30	75.50	-1	615	-0.16%
2022/04/29	0	0.00	1	75.40	75.60	-1	640	-0.16%
2022/04/27	0	0.00	2	74.50	74.20	-2	681	-0.29%
2022/04/26	0	0.00	1	76.40	76.00	-1	677	-0.15%
2022/04/22	0	0.00	10	77.60	78.00	-10	683	-1.46%
2022/04/18	1	78.10	4	76.73	76.80	-3	686	-0.44%
2022/04/14	1.1	79.05	0	0.00	79.30	1.1	707	0.16%
2022/04/11	2	78.90	0	0.00	78.50	2	720	0.28%
2022/04/08	1.1	78.29	1	77.90	78.80	0.1	713	0.01%
2022/04/07	1	78.80	3	79.50	79.10	-2	699	-0.29%
2022/04/06	0.1	80.13	0	0.00	80.20	0.1	697	0.01%
2022/04/01	1	80.80	0	0.00	81.30	1	700	0.14%
2022/03/31	1.1	81.10	2	81.30	81.50	-1	701	-0.14%
2022/03/30	3	80.27	1	81.00	80.40	2	698	0.29%
2022/03/29	1.1	79.09	5	79.40	79.90	-4	694	-0.57%
2022/03/28	1	77.00	2	77.45	78.00	-1	688	-0.15%
2022/03/25	2	77.95	2	77.70	78.00	0	697	0.00%
2022/03/24	3	78.53	0	0.00	78.40	3	697	0.43%
2022/03/22	7	77.33	5	78.20	78.70	2	696	0.29%
2022/03/21	3.5	76.89	6	77.40	77.50	-2.5	693	-0.36%
2022/03/18	23	75.41	3	75.37	76.20	20	692	2.89%
2022/03/17	1	75.50	0	0.00	76.10	1	693	0.14%
2022/03/15	1.2	74.95	1	75.10	74.80	0.2	699	0.03%
2022/03/14	1	77.00	2.3	76.13	76.80	-1.3	702	-0.19%
2022/03/11	20	77.00	0	0.00	76.80	20	706	2.83%
2022/03/10	6.2	76.92	1	77.80	76.80	5.2	706	0.73%
2022/03/09	1.2	75.00	1	75.50	75.50	0.2	703	0.03%
2022/03/08	5.2	73.93	12	74.86	73.00	-6.9	709	-0.97%
2022/03/07	8.2	76.82	2.1	76.51	76.60	6.1	683	0.89%
2022/03/04	2.3	79.08	0	0.00	78.80	2.3	667	0.34%
2022/03/03	2	80.35	3	80.17	80.20	-1	668	-0.15%
2022/03/01	0.3	80.50	1	80.10	80.50	-0.8	690	-0.11%
2022/02/25	3	79.37	1.1	79.32	79.30	1.9	703	0.28%
2022/02/24	12	79.62	0	0.00	79.30	12	710	1.69%
2022/02/23	1	80.80	0	0.00	80.80	1	709	0.14%
2022/02/22	6.1	80.93	0.2	81.00	80.80	5.9	715	0.82%
2022/02/21	0	0.00	0.1	81.80	81.80	-0.1	714	-0.01%
2022/02/18	4.1	81.89	0	0.00	81.40	4.1	719	0.57%
2022/02/17	0	0.00	3	82.60	81.90	-3	722	-0.42%
2022/02/15	1	81.20	0	0.00	81.40	1	741	0.13%
2022/02/14	2.4	80.92	0	0.00	81.40	2.4	751	0.32%
2022/02/11	3	82.10	0	0.00	82.30	3	764	0.39%
2022/02/10	1	83.30	2	83.30	83.30	-1	759	-0.13%
2022/02/09	4.1	83.31	0	0.00	84.40	4.1	759	0.54%
2022/02/08	2	83.05	0	0.00	83.10	2	757	0.26%
2022/01/25	1	81.80	0	0.00	81.80	1	801	0.12%
2022/01/24	7	82.50	3	82.43	83.20	4	796	0.50%
2022/01/21	7.1	84.77	0	0.00	83.80	7.1	773	0.92%
2022/01/20	7.2	85.87	0	0.00	85.90	7.2	750	0.96%
2022/01/19	5.1	86.67	9	86.67	86.60	-3.9	744	-0.52%
2022/01/18	2	87.90	0	0.00	87.50	2	766	0.26%
2022/01/17	4	87.00	6	86.30	88.50	-2	762	-0.26%
2022/01/14	0.3	87.30	2	87.20	87.30	-1.8	754	-0.23%
2022/01/13	0	0.00	0.1	88.60	88.10	-0.1	749	-0.01%
2022/01/12	6.2	88.21	0	0.00	88.00	6.2	749	0.82%
2022/01/11	2	88.80	0	0.00	88.50	2	748	0.27%
2022/01/10	10.2	88.83	0	0.00	89.40	10.2	744	1.36%
2022/01/07	4	90.30	1	90.30	90.00	3	729	0.41%
2022/01/06	3.1	92.22	1	91.11	91.50	2.1	725	0.29%
2022/01/05	2	91.30	0	0.00	91.50	2	697	0.29%
2022/01/04	0	0.00	1	90.80	90.80	-1	693	-0.14%
2022/01/03	4	90.55	0	0.00	90.60	4	692	0.58%
2021/12/30	0.1	90.90	1	90.70	91.30	-0.9	690	-0.13%
2021/12/27	0	0.00	1	91.30	90.60	-1	703	-0.14%
2021/12/24	0	0.00	1	91.60	90.80	-1	706	-0.14%
2021/12/23	1	91.30	3.6	91.17	90.90	-2.6	707	-0.37%
2021/12/22	1	91.10	0	0.00	91.00	1	727	0.14%
2021/12/21	1.1	91.30	1	91.30	91.60	0.1	730	0.01%
2021/12/20	1	89.80	0	0.00	89.90	1	727	0.14%
2021/12/17	0	0.00	1	89.90	90.30	-1	729	-0.14%
2021/12/15	1	90.00	10.1	90.00	90.20	-9.1	728	-1.25%
2021/12/10	1	90.10	0	0.00	90.90	1	724	0.14%
2021/12/09	3	90.60	10	90.50	90.50	-7	720	-0.97%
2021/11/30	1.1	91.05	0	0.00	92.20	1.1	770	0.14%
2021/11/29	5.1	88.70	0	0.00	90.00	5.1	769	0.66%
2021/11/26	2	91.55	0	0.00	91.00	2	763	0.26%
2021/11/24	5	92.04	0	0.00	92.20	5	749	0.67%
2021/11/23	0	0.00	1	93.40	93.30	-1	737	-0.14%
2021/11/22	5	94.24	0	0.00	94.90	5	734	0.68%
2021/11/15	1	93.80	0	0.00	94.10	1	735	0.14%
2021/11/12	0	0.00	1	94.60	93.90	-1	735	-0.14%
2021/11/08	0	0.00	2	96.85	95.70	-2	734	-0.27%
2021/11/05	1	98.30	0	0.00	97.60	1	737	0.14%
2021/11/04	3	98.50	8	98.59	98.40	-5	774	-0.65%
2021/11/03	0	0.00	2	96.75	96.70	-2	758	-0.26%
2021/11/02	1	97.00	5	96.80	96.70	-4	751	-0.53%
2021/11/01	3	95.30	10	95.35	95.30	-7	739	-0.95%
2021/10/29	1	94.50	0	0.00	93.70	1	731	0.14%
2021/10/28	3	94.23	1	94.20	94.30	2	739	0.27%
2021/10/27	2	94.30	4	93.90	94.30	-2	745	-0.27%
2021/10/26	0	0.00	2	94.10	94.70	-2	744	-0.27%
2021/10/25	0	0.00	0.2	91.07	91.90	-0.2	728	-0.03%
2021/10/21	0	0.00	4	92.90	91.20	-4	765	-0.52%
2021/10/20	1	91.50	0	0.00	91.80	1	775	0.13%
2021/10/18	5.2	90.50	0	0.00	89.60	5.2	788	0.66%
2021/10/14	0	0.00	1	89.50	90.00	-1	886	-0.11%
2021/10/13	3	89.33	0	0.00	89.70	3	901	0.33%
2021/10/12	3	89.77	1	89.70	89.50	2	912	0.22%
2021/10/07	1	89.40	0	0.00	89.40	1	936	0.11%
2021/10/06	2	87.96	0	0.00	88.10	2	957	0.21%
2021/10/05	0	0.00	2	85.60	89.10	-2	1,003	-0.20%
2021/10/04	1	86.80	3	87.97	86.90	-2	1,020	-0.20%
2021/10/01	3	89.33	1	88.60	88.50	2	1,041	0.19%
2021/09/30	2	88.00	1	90.00	91.00	1	1,068	0.09%
2021/09/29	10	89.93	2	89.25	89.10	8	1,067	0.75%
2021/09/28	7	92.19	0	0.00	91.80	7	1,064	0.66%
2021/09/27	0	0.00	1	94.40	93.70	-1	1,069	-0.09%
2021/09/24	0.1	93.50	0	0.00	93.00	0.1	1,088	0.01%
2021/09/23	1.1	94.34	0	0.00	93.30	1.1	1,120	0.10%
2021/09/22	5	93.60	0	0.00	93.20	5	1,164	0.43%
2021/09/17	2	96.40	2	96.90	96.30	0	1,221	0.00%
2021/09/15	1	96.70	1	96.90	97.00	0	1,468	0.00%
2021/09/14	0	0.00	2	96.50	96.50	-2	1,578	-0.13%
2021/09/13	1	95.30	0	0.00	95.20	1	1,614	0.06%
2021/09/10	5	96.32	4.1	96.59	96.10	0.9	1,640	0.06%
2021/09/09	1	91.80	0	0.00	92.10	1	1,621	0.06%
2021/09/08	6.1	92.54	0	0.00	92.00	6.1	1,622	0.37%
2021/09/07	2	94.80	0	0.00	94.90	2	1,618	0.12%
2021/09/03	0.1	96.22	0.1	96.50	96.50	-0.1	1,678	0.00%
2021/09/01	1	95.90	0	0.00	95.90	1	1,753	0.06%
2021/08/24	3	94.00	0	0.00	93.80	3	1,760	0.17%
2021/08/23	0	0.00	1	94.00	95.00	-1	1,775	-0.06%
2021/08/20	0	92.00	0	0.00	92.20	0	1,777	0.00%
2021/08/19	0	0.00	2	92.75	93.50	-2	1,779	-0.11%
2021/08/17	5	91.96	5	92.02	92.10	0	1,798	0.00%
2021/08/16	3	92.93	2	92.50	92.50	1	1,795	0.06%
2021/08/13	3	95.93	3	95.17	95.50	0	1,795	0.00%
2021/08/12	0	0.00	2	94.50	94.70	-2	1,791	-0.11%
2021/08/10	5.1	94.46	1	94.50	94.50	4.1	1,809	0.23%
2021/08/09	2	97.00	0	0.00	97.00	2	1,807	0.11%
2021/08/06	3	99.40	2	99.00	99.00	1	1,833	0.05%
2021/08/05	0.2	99.90	2.1	99.74	99.60	-2	1,875	-0.10%
2021/08/03	3	97.93	0	0.00	97.70	3	1,976	0.15%
2021/08/02	2	97.00	0	0.00	98.20	2	1,986	0.10%
2021/07/30	5	98.36	1	98.90	97.30	4	2,001	0.20%
2021/07/29	5.1	97.61	0	0.00	97.60	5.1	2,012	0.25%
2021/07/28	1	96.80	0	0.00	97.10	1	2,014	0.05%
2021/07/27	5.2	98.87	2	99.10	98.60	3.2	2,051	0.15%
2021/07/22	1	102.00	0	0.00	102.00	1	2,081	0.05%
2021/07/21	5	104.80	4	104.50	103.50	1	2,089	0.05%
2021/07/20	0.1	100.50	2.1	99.97	100.00	-2	2,023	-0.10%
2021/07/19	2.2	101.47	10.4	100.98	101.50	-8.3	2,054	-0.40%
2021/07/16	0	0.00	0.9	102.50	101.50	-0.9	2,104	-0.04%
2021/07/15	1	102.50	0	101.50	103.00	1	2,137	0.05%
2021/07/14	2.2	101.04	0.3	101.50	101.00	1.9	2,157	0.09%
2021/07/13	0.3	104.50	1	105.00	103.50	-0.8	2,182	-0.03%
2021/07/12	7.2	104.07	5	104.70	103.50	2.2	2,171	0.10%
2021/07/09	0.1	108.00	0	0.00	108.00	0.1	2,140	0.00%
2021/07/08	2.1	110.48	5.1	111.36	110.50	-3	2,157	-0.14%
2021/07/07	2	111.25	7	110.64	110.50	-5	2,157	-0.23%
2021/07/06	1	108.50	2	107.00	107.50	-1	2,191	-0.05%
2021/07/05	0	0.00	7.2	108.36	108.50	-7.2	2,221	-0.32%
2021/07/02	3.2	105.53	3	106.67	107.00	0.2	2,226	0.01%
2021/07/01	3	106.17	8.1	105.56	105.00	-5.1	2,250	-0.23%
2021/06/30	10	108.05	9	107.50	107.50	1	2,271	0.04%
2021/06/29	3	112.67	1.1	112.90	111.00	2	2,284	0.09%
2021/06/28	9	112.56	18.2	111.43	114.00	-9.2	2,256	-0.41%
2021/06/25	14	112.82	14.4	113.14	112.00	-0.4	2,233	-0.02%
2021/06/24	20.1	110.62	21.3	110.53	110.00	-1.2	2,135	-0.06%
2021/06/23	10.1	107.71	16.3	107.26	109.00	-6.2	2,046	-0.30%
2021/06/22	3.1	101.13	3	102.33	100.50	0.1	1,992	0.01%
2021/06/21	3.2	100.09	7	100.14	100.50	-3.8	2,005	-0.19%
2021/06/18	1	98.30	1.1	98.04	98.90	-0.1	2,029	0.00%
2021/06/17	1	95.80	0	0.00	97.00	1	2,087	0.05%
2021/06/16	3	96.33	2	97.30	97.00	1	2,100	0.05%
2021/06/15	4	96.00	1	96.00	96.80	3	2,124	0.14%
2021/06/11	5.9	98.68	2.6	97.62	98.20	3.3	2,107	0.15%
2021/06/10	12	99.28	16	98.44	99.10	-4	2,063	-0.19%
2021/06/09	2	94.36	1	95.20	94.00	1	1,993	0.05%
2021/06/08	1	94.80	0	0.00	94.90	1	1,996	0.05%
2021/06/07	0.1	93.90	1	93.80	93.30	-0.9	2,019	-0.05%
2021/06/04	0	0.00	1	95.00	94.90	-1	2,058	-0.05%
2021/06/03	0.1	94.80	1	94.40	94.40	-0.9	2,101	-0.04%
2021/06/02	2.1	94.70	1	94.70	94.80	1.1	2,143	0.05%
2021/06/01	1	94.60	4	94.68	94.70	-3	2,151	-0.14%
2021/05/31	1	94.10	2	94.95	93.90	-1	2,165	-0.05%
2021/05/28	2	93.10	8	92.60	92.60	-6	2,174	-0.28%
2021/05/27	0	0.00	2	92.00	92.00	-2	2,208	-0.09%
2021/05/26	1	91.02	1	91.30	91.10	0	2,234	0.00%
2021/05/25	3.1	92.47	2	93.30	92.50	1.1	2,245	0.05%
2021/05/24	5	91.00	2	91.50	91.50	3	2,246	0.13%
2021/05/21	2	90.35	3	90.07	91.60	-1	2,271	-0.04%
2021/05/19	3	86.30	0	0.00	87.50	3	2,370	0.13%
2021/05/18	0	86.30	0	0.00	88.10	0	2,389	0.00%
2021/05/17	7.1	81.52	3	82.43	82.80	4.1	2,421	0.17%
2021/05/14	7.1	88.35	1	87.70	87.00	6.1	2,456	0.25%
2021/05/13	2	87.27	15.2	87.70	88.00	-13.1	2,511	-0.52%
2021/05/12	16.8	89.24	4	90.68	89.00	12.8	2,567	0.50%
2021/05/11	34.9	95.30	1	92.60	93.30	33.9	2,528	1.34%
2021/05/10	3.1	99.42	5	99.82	99.30	-1.9	2,521	-0.08%
2021/05/07	3.1	98.95	1	99.40	100.50	2.1	2,587	0.08%
2021/05/06	0.2	97.00	1.1	97.03	97.30	-0.9	2,692	-0.03%
2021/05/05	5	97.40	0	0.00	96.60	5	2,989	0.17%
2021/05/04	5.1	97.51	7	99.06	97.60	-2	3,064	-0.06%
2021/05/03	5	101.30	5	101.30	100.50	0	3,043	0.00%
2021/04/29	17.2	102.98	0.1	103.00	103.50	17	3,042	0.56%
2021/04/28	4.2	103.00	2	103.00	102.50	2.2	3,081	0.07%
2021/04/27	5	103.40	3	103.83	103.50	2	3,126	0.06%
2021/04/26	4	103.75	6	103.75	104.00	-2	3,145	-0.06%
2021/04/23	7.6	103.54	2.4	103.21	104.00	5.2	3,172	0.17%
2021/04/22	17.1	105.59	5.1	105.91	105.00	12	3,236	0.37%
2021/04/21	2.3	107.84	1	108.00	108.50	1.3	3,363	0.04%
2021/04/20	5	108.00	3.2	110.41	110.50	1.8	3,374	0.05%
2021/04/19	3.1	108.70	0	0.00	109.00	3.1	3,434	0.09%
2021/04/16	1	111.50	2.1	111.05	110.50	-1.1	3,454	-0.03%
2021/04/15	0	0.00	1	111.50	111.50	-1	3,599	-0.03%
2021/04/14	6.3	110.71	3.1	110.02	112.50	3.2	3,689	0.09%
2021/04/13	6	113.03	2	112.50	112.50	4	3,914	0.10%
2021/04/12	8.1	114.42	1	115.50	111.00	7.1	4,282	0.17%
2021/04/09	0.1	116.50	3.4	116.74	117.00	-3.3	4,324	-0.08%
2021/04/08	2	115.75	6	115.67	116.00	-4	4,300	-0.09%
2021/04/07	2	115.25	3	116.50	117.00	-1	4,282	-0.02%
2021/04/06	0	0.00	4.2	116.52	116.50	-4.2	4,293	-0.10%
2021/04/01	13	117.27	6.3	117.34	114.00	6.7	4,281	0.16%
2021/03/31	0.1	113.50	11.1	114.86	116.00	-11	4,257	-0.26%
2021/03/30	1	115.50	1.1	115.97	115.00	-0.1	4,288	0.00%
2021/03/29	0	0.00	6	114.17	114.50	-6	4,268	-0.14%
2021/03/26	5	111.70	0	0.00	112.50	5	4,265	0.12%
2021/03/25	7	113.86	2	116.25	110.50	5	4,334	0.12%
2021/03/24	6.1	114.08	9	114.44	114.00	-2.9	4,344	-0.07%
2021/03/23	5	112.50	1	113.50	114.00	4	4,355	0.09%
2021/03/22	1.1	106.55	8	108.25	112.50	-6.9	4,360	-0.16%
2021/03/19	1	107.00	0	0.00	107.00	1	4,401	0.02%
2021/03/18	3.4	108.55	1.1	108.03	108.50	2.3	4,423	0.05%
2021/03/17	0	0.00	1	110.50	109.50	-1	4,611	-0.02%
2021/03/16	4	109.25	2.3	109.50	110.00	1.7	4,647	0.04%
2021/03/15	4.1	108.89	0	0.00	109.00	4.1	4,721	0.09%
2021/03/12	3.2	108.81	0.2	109.00	109.50	3.1	4,765	0.06%
2021/03/11	2.1	107.76	1	108.50	108.00	1.1	4,908	0.02%
2021/03/10	9	108.33	6	108.67	107.50	3	5,168	0.06%
2021/03/09	19	106.55	21	107.12	107.50	-2	5,211	-0.04%
2021/03/08	8.3	111.07	9.1	110.47	109.00	-0.8	5,196	-0.02%
2021/03/05	1	112.50	1	112.00	113.00	0	5,167	0.00%
2021/03/04	3.1	112.68	1	113.00	113.50	2.1	5,167	0.04%
2021/03/03	2.2	114.02	1	112.50	114.50	1.2	5,170	0.02%
2021/03/02	7	113.64	3.1	116.98	113.00	3.9	5,188	0.08%
2021/02/26	3.1	114.55	12.1	114.22	116.00	-9	5,239	-0.17%
2021/02/25	1.2	115.07	13	116.19	115.00	-11.9	5,236	-0.23%
2021/02/24	4.4	115.30	0	115.50	115.00	4.4	5,220	0.08%
2021/02/23	6.4	115.69	1	115.50	115.50	5.4	5,201	0.10%
2021/02/22	11.1	115.91	4	116.00	117.50	7.1	5,183	0.14%
2021/02/19	11.3	116.21	23	117.43	116.00	-11.7	5,128	-0.23%
2021/02/18	11	118.59	6.1	118.75	118.50	4.9	5,090	0.10%
2021/02/17	11.4	119.32	5.1	119.79	120.00	6.4	5,073	0.13%
2021/02/05	19	119.76	12.1	120.04	119.00	6.9	5,091	0.14%
2021/02/04	43	120.33	27.5	119.64	120.00	15.5	5,029	0.31%
2021/02/03	36	120.96	44.8	121.63	118.50	-8.8	4,958	-0.18%
2021/02/02	19	116.39	14	116.57	116.00	5	4,894	0.10%
2021/02/01	9	114.06	5	114.20	113.50	4	4,912	0.08%
2021/01/29	15.3	117.87	10	117.70	115.00	5.3	4,878	0.11%
2021/01/28	36	121.00	15	120.57	119.50	21	4,799	0.44%
2021/01/27	39.1	124.62	111.3	124.63	125.00	-72.3	4,685	-1.54%	大賣/
2021/01/26	28	119.96	8	120.00	119.00	20	4,379	0.46%
2021/01/25	4	117.75	16	116.56	117.50	-12	4,311	-0.28%
2021/01/22	19	118.08	5	118.20	119.00	14	4,302	0.33%
2021/01/21	8	118.63	10.2	119.41	119.00	-2.2	4,282	-0.05%
2021/01/20	19	116.21	13	116.00	115.00	6	4,245	0.14%
2021/01/19	5.1	120.60	3	120.33	118.50	2.1	4,208	0.05%
2021/01/18	4	118.75	18	117.92	119.50	-14	4,185	-0.33%
2021/01/15	49.2	121.99	18	124.11	120.50	31.2	4,171	0.75%
2021/01/14	32	124.31	53	124.05	125.00	-21	4,089	-0.51%
2021/01/13	5.1	121.49	6	121.42	120.50	-0.9	3,908	-0.02%
2021/01/12	24.2	120.01	18	120.86	119.00	6.2	3,862	0.16%
2021/01/11	33	120.20	18	120.44	120.00	15	3,791	0.40%
2021/01/08	32	123.22	50	122.55	121.00	-18	3,750	-0.48%
2021/01/07	15.1	120.83	10.3	120.35	120.50	4.8	3,609	0.13%
2021/01/06	114.2	120.18	77	119.87	118.50	37.2	3,523	1.06%	大買/
2021/01/05	52.7	121.41	63	122.00	120.50	-10.3	3,289	-0.31%
2021/01/04	11	110.32	18	112.09	114.50	-7	2,900	-0.24%
2020/12/31	3	104.67	1	105.00	104.50	2	2,794	0.07%
2020/12/30	3	104.17	1	104.50	104.50	2	2,784	0.07%
2020/12/29	5.3	104.74	3	104.00	104.00	2.3	2,777	0.08%
2020/12/28	22	105.84	16	105.94	107.00	6	2,734	0.22%
2020/12/25	3	104.50	1	103.50	103.50	2	2,715	0.07%
2020/12/24	12	105.25	13	105.58	104.50	-1	2,706	-0.04%
2020/12/23	3	103.17	3	103.67	103.00	0	2,686	0.00%
2020/12/22	8	105.13	6	104.08	103.50	2	2,723	0.07%
2020/12/21	43	106.40	48.2	104.88	104.50	-5.2	2,752	-0.19%
2020/12/18	20.1	108.02	14	107.93	108.50	6.1	2,659	0.23%
2020/12/17	7.3	106.77	3	107.67	108.50	4.3	2,598	0.17%
2020/12/16	8	107.88	5	108.00	108.50	3	2,559	0.12%
2020/12/15	21.3	108.73	25	109.24	105.00	-3.7	2,504	-0.15%
2020/12/14	5	113.30	34	113.00	112.50	-29	2,395	-1.21%
2020/12/11	32	114.20	53	115.03	114.50	-21	2,366	-0.89%
2020/12/10	1	109.00	4.3	109.12	108.50	-3.3	2,163	-0.15%
2020/12/09	8	110.31	19	111.05	109.00	-11	2,122	-0.52%
2020/12/08	2.3	108.35	2	108.25	108.00	0.3	2,057	0.01%
2020/12/07	124	110.88	89	109.65	110.50	35	2,045	1.71%	大買/
2020/12/04	39	106.15	52	107.62	109.50	-13	1,908	-0.68%
2020/12/03	3	100.43	9	100.89	101.50	-6	1,624	-0.37%
2020/12/02	9	98.81	0	0.00	97.60	9	1,551	0.58%
2020/12/01	0	0.00	2	97.20	96.90	-2	1,552	-0.13%
2020/11/30	0	0.00	1	97.70	98.20	-1	1,571	-0.06%
2020/11/26	4	99.25	1	99.00	99.90	3	1,663	0.18%
2020/11/25	18	102.11	21	100.36	99.20	-3	1,652	-0.18%
2020/11/24	0	0.00	6.2	97.34	97.30	-6.2	1,676	-0.37%
2020/11/23	1	96.50	3	96.80	96.50	-2	1,683	-0.12%
2020/11/20	1	96.50	2	96.36	96.50	-1	1,718	-0.06%
2020/11/19	5	95.96	0	97.00	96.00	5	1,718	0.29%
2020/11/18	3	96.30	0	0.00	96.10	3	1,713	0.18%
2020/11/17	1	96.00	3	95.70	95.70	-2	1,720	-0.12%
2020/11/16	0	0.00	4	95.15	95.50	-4	1,737	-0.23%
2020/11/13	4	96.38	25.2	96.74	95.50	-21.2	1,728	-1.23%
2020/11/12	6	94.73	3	94.70	94.60	3	1,683	0.18%
2020/11/11	3	94.63	3	94.47	94.70	0	1,694	0.00%
2020/11/10	1	94.80	4	94.15	93.60	-3	1,723	-0.17%
2020/11/09	2	93.70	3	92.40	92.40	-1	1,696	-0.06%
2020/11/06	0	0.00	4	91.20	91.50	-4	1,656	-0.24%
2020/11/04	2	90.90	2	89.20	90.80	0	1,670	0.00%
2020/11/03	1.3	89.23	2	89.00	88.90	-0.7	1,663	-0.04%
2020/11/02	2	87.10	1	87.20	87.00	1	1,677	0.06%
2020/10/30	5	88.32	1	88.10	88.00	4	1,674	0.24%
2020/10/29	4	88.20	1	88.10	88.50	3	1,678	0.18%
2020/10/28	4	89.25	0	0.00	89.20	4	1,676	0.24%
2020/10/27	3	90.03	0	0.00	90.10	3	1,704	0.18%
2020/10/26	2	91.70	0	0.00	91.10	2	1,682	0.12%
2020/10/22	2	90.80	0	0.00	90.50	2	1,680	0.12%
2020/10/21	2	91.70	0	0.00	91.60	2	1,695	0.12%
2020/10/20	1	91.90	0	0.00	92.00	1	1,693	0.06%
2020/10/19	5	92.72	0	0.00	92.60	5	1,707	0.29%
2020/10/16	2	95.10	6	94.85	94.10	-4	1,698	-0.24%
2020/10/15	1	92.40	0	0.00	93.00	1	1,700	0.06%
2020/10/14	2	93.25	0	0.00	92.90	2	1,699	0.12%
2020/10/13	7	93.44	0	0.00	93.00	7	1,688	0.41%
2020/10/12	3	95.50	0	0.00	95.70	3	1,672	0.18%
2020/10/08	0	0.00	6	96.58	96.40	-6	1,681	-0.36%
2020/10/07	0	0.00	10	96.41	96.40	-10	1,704	-0.59%
2020/10/06	0	0.00	1	97.30	97.10	-1	1,728	-0.06%
2020/10/05	0	0.00	2	95.50	95.90	-2	1,758	-0.11%
2020/09/29	1	93.50	2	91.90	93.60	-1	1,807	-0.06%
2020/09/28	4	90.75	1	91.50	91.00	3	1,883	0.16%
2020/09/25	38	91.04	4	90.00	89.70	34	1,890	1.80%
2020/09/24	19	93.44	0	0.00	93.20	19	1,871	1.02%
2020/09/23	0	0.00	1	99.10	99.10	-1	1,847	-0.05%
2020/09/22	1	100.00	0	0.00	100.50	1	1,853	0.05%
2020/09/21	2	101.75	3	102.33	101.00	-1	1,863	-0.05%
2020/09/18	1	100.50	0	0.00	100.50	1	1,878	0.05%
2020/09/16	3	100.50	0	0.00	100.00	3	1,896	0.16%
2020/09/15	2	100.00	2	101.50	99.90	0	1,910	0.00%
2020/09/14	8	99.26	1	99.30	99.30	7	1,919	0.36%
2020/09/11	0	0.00	3	98.20	98.80	-3	1,964	-0.15%
2020/09/10	2	99.20	0	0.00	97.70	2	1,971	0.10%
2020/09/09	0	0.00	1	100.00	100.00	-1	1,995	-0.05%
2020/09/07	2.3	102.36	0	103.00	101.50	2.3	2,247	0.10%
2020/09/04	12	101.08	13.2	102.28	103.00	-1.2	2,381	-0.05%
2020/09/03	4	103.88	11	105.05	105.50	-7	2,422	-0.29%
2020/09/02	1	104.50	0	0.00	105.00	1	2,564	0.04%
2020/09/01	6.2	106.60	26	104.94	107.00	-19.8	2,544	-0.78%
2020/08/31	3	104.33	3	104.67	104.50	0	2,495	0.00%
2020/08/28	4	106.88	27	107.54	104.50	-23	2,530	-0.91%
2020/08/27	3	101.17	11	102.55	102.50	-8	2,466	-0.32%
2020/08/26	1	99.20	5	101.60	102.00	-4	2,445	-0.16%
2020/08/24	1	97.70	2	97.95	98.40	-1	2,456	-0.04%
2020/08/21	0	0.00	2	97.85	98.70	-2	2,471	-0.08%
2020/08/20	3.2	94.61	4	97.05	94.20	-0.8	2,468	-0.03%
2020/08/19	2	99.70	0	0.00	99.90	2	2,453	0.08%
2020/08/18	1	101.50	1	100.50	99.50	0	2,456	0.00%
2020/08/17	1	99.40	2	100.50	99.30	-1	2,454	-0.04%
2020/08/14	2	100.75	6	99.90	99.90	-4	2,471	-0.16%
2020/08/13	0	0.00	7	98.10	96.60	-7	2,480	-0.28%
2020/08/12	0	0.00	1	97.40	97.20	-1	2,494	-0.04%
2020/08/11	8	96.90	1	97.00	97.80	7	2,510	0.28%
2020/08/10	3	95.57	1	95.40	95.90	2	2,526	0.08%
2020/08/07	0	0.00	1	97.90	97.90	-1	2,535	-0.04%
2020/08/06	4	98.45	16	98.23	98.30	-12	2,557	-0.47%
2020/08/05	3	96.20	6	97.02	97.40	-3	2,623	-0.11%
2020/08/04	5	96.80	4	96.60	96.70	1	2,647	0.04%
2020/08/03	2	93.75	0	0.00	93.70	2	2,645	0.08%
2020/07/31	18	93.48	1	95.40	95.40	17	2,679	0.63%
2020/07/29	2	95.55	2	95.20	95.30	0	2,732	0.00%
2020/07/28	13	95.46	1	95.50	95.20	12	2,772	0.43%
2020/07/27	13	98.21	0	0.00	96.90	13	2,876	0.45%
2020/07/24	1	101.00	2	101.50	100.50	-1	2,857	-0.03%
2020/07/23	1	103.00	1	105.00	102.00	0	2,884	0.00%
2020/07/22	1	103.50	0	0.00	102.00	1	2,876	0.03%
2020/07/21	0	0.00	1.3	103.90	103.50	-1.3	2,872	-0.04%
2020/07/20	0	0.00	1	100.00	100.50	-1	2,884	-0.03%
2020/07/17	1	100.50	2	102.00	101.00	-1	2,888	-0.03%
2020/07/16	1	102.00	1	102.00	102.50	0	2,925	0.00%
2020/07/15	2	101.25	1	100.50	101.00	1	2,936	0.03%
2020/07/14	12	100.58	2	100.00	100.00	10	2,985	0.33%
2020/07/13	2	102.25	1	102.00	103.00	1	3,030	0.03%
2020/07/10	14.3	100.19	3	101.50	100.00	11.3	3,128	0.36%
2020/07/09	1	104.50	2	105.00	103.00	-1	3,146	-0.03%
2020/07/08	5	106.30	1	105.50	105.50	4	3,137	0.13%
2020/07/07	8	109.00	15	109.20	107.00	-7	3,122	-0.22%
2020/07/06	28	106.52	2	107.25	105.50	26	3,093	0.84%
2020/07/03	4	106.50	0	0.00	105.00	4	3,141	0.13%
2020/07/02	4	104.25	25	105.44	104.50	-21	3,169	-0.66%
2020/07/01	3	102.50	2	102.75	102.50	1	3,167	0.03%
2020/06/30	2	101.75	1	101.50	101.00	1	3,181	0.03%
2020/06/29	15	101.67	0	0.00	100.00	15	3,205	0.47%
2020/06/24	1	105.00	6	105.50	106.00	-5	3,235	-0.15%
2020/06/23	0	0.00	1	105.00	105.00	-1	3,392	-0.03%
2020/06/22	1	106.00	32	106.95	106.00	-31	3,556	-0.87%
2020/06/19	61.4	107.85	8	108.44	106.00	53.4	3,648	1.46%
2020/06/18	31	108.56	11	108.91	107.50	20	3,771	0.53%
2020/06/17	6	106.50	4	106.63	107.50	2	3,793	0.05%
2020/06/16	30	107.32	33	108.17	107.00	-3	3,837	-0.08%
2020/06/15	39	109.72	96	111.78	106.00	-57	3,829	-1.49%
2020/06/12	21	106.14	33	107.05	110.00	-12	3,716	-0.32%
2020/06/11	31	105.32	29	105.43	103.50	2	3,607	0.06%
2020/06/10	14	102.18	16	103.06	101.50	-2	3,493	-0.06%
2020/06/09	76	102.78	41	104.33	102.50	35	3,501	1.00%
2020/06/08	4	98.45	29	98.18	97.20	-25	3,380	-0.74%
2020/06/05	1	99.30	1	99.60	99.40	0	3,363	0.00%
2020/06/04	61	99.93	7	100.21	100.00	54	3,388	1.59%
2020/06/03	4	96.45	72	96.27	98.00	-68	3,374	-2.02%
2020/06/02	1	95.50	0	0.00	94.40	1	3,354	0.03%
2020/06/01	50	93.60	2	93.65	94.30	48	3,350	1.43%
2020/05/29	2	93.65	0	0.00	92.70	2	3,381	0.06%
2020/05/28	5	94.78	3	95.00	94.70	2	3,352	0.06%
2020/05/27	1	96.00	6	95.25	95.00	-5	3,353	-0.15%
2020/05/26	1	96.00	2	96.30	95.80	-1	3,374	-0.03%
2020/05/25	2	94.70	1	94.90	95.00	1	3,377	0.03%
2020/05/22	1	98.00	1	97.00	95.60	0	3,380	0.00%
2020/05/21	1	97.60	7	98.67	98.90	-6	3,388	-0.18%
2020/05/20	8	96.20	162	98.24	98.50	-154	3,367	-4.57%	大賣/鉅額交易
2020/05/19	2	93.75	8	94.56	95.50	-6	3,376	-0.18%
2020/05/18	113	92.94	2	93.60	92.00	111	3,419	3.25%	大買/鉅額交易
2020/05/15	9	94.79	9	92.19	92.10	0	3,405	0.00%
2020/05/14	10	95.45	5	95.66	93.90	5	3,387	0.15%
2020/05/13	13	95.80	13	96.22	97.00	0	3,393	0.00%
2020/05/12	15	97.62	149	98.18	97.20	-134	3,378	-3.97%	大賣/鉅額交易
2020/05/11	12	95.29	16.3	94.73	95.20	-4.3	3,320	-0.13%
2020/05/08	9	97.13	20	96.79	96.20	-11	3,287	-0.33%
2020/05/07	9	97.10	6.1	97.31	97.40	2.9	3,279	0.09%
2020/05/06	10	94.75	28	94.70	95.00	-18	3,281	-0.55%
2020/05/05	47	95.09	16	94.12	92.80	31	3,261	0.95%
2020/05/04	57	91.24	27	92.31	92.40	30	3,284	0.91%
2020/04/30	21	93.02	53	93.61	95.40	-32	3,293	-0.97%
2020/04/29	2	87.10	5	87.44	86.80	-3	3,189	-0.09%
2020/04/28	2	86.95	7	87.06	86.80	-5	3,204	-0.16%
2020/04/27	0	0.00	2	85.30	85.20	-2	3,226	-0.06%
2020/04/23	3	85.47	11	85.63	85.00	-8	3,233	-0.25%
2020/04/22	16	81.94	18	82.08	82.50	-2	3,208	-0.06%
2020/04/21	6	84.63	29	85.25	82.30	-23	3,252	-0.71%
2020/04/20	15	85.87	3	86.10	85.80	12	3,259	0.37%
2020/04/17	14	86.97	8	87.18	86.70	6	3,273	0.18%
2020/04/16	48	86.54	56	86.39	86.50	-8	3,287	-0.24%
2020/04/15	101	86.23	30	87.24	89.00	71	3,298	2.15%	大買/
2020/04/14	19	82.70	70	82.25	83.90	-51	3,343	-1.53%
2020/04/13	19	80.21	0	0.00	79.80	19	3,389	0.56%
2020/04/09	43	84.35	20	83.58	81.40	23	3,612	0.64%
2020/04/08	71	81.21	29	80.67	83.00	42	3,560	1.18%
2020/04/07	8	77.75	9	77.58	78.00	-1	3,487	-0.03%
2020/04/06	6	75.93	4	75.45	75.40	2	3,430	0.06%
2020/04/01	5	76.22	5	76.66	76.50	0	3,404	0.00%
2020/03/31	26	76.58	18	76.73	76.10	8	3,388	0.24%
2020/03/30	11.1	77.13	13	77.31	77.90	-1.9	3,371	-0.06%
2020/03/27	33	80.39	23	81.04	79.30	10	3,367	0.30%
2020/03/26	15.1	75.24	11	73.57	75.50	4.1	3,198	0.13%
2020/03/25	19	72.32	6	71.58	71.20	13	3,033	0.43%
2020/03/24	14.1	68.69	16	68.50	68.80	-1.9	2,935	-0.06%
2020/03/23	7	73.36	25	74.14	72.90	-18	2,812	-0.64%
2020/03/20	7	82.27	7	82.37	81.00	0	2,809	0.00%
2020/03/19	2	84.55	5	85.66	80.10	-3	2,751	-0.11%
2020/03/18	10	88.65	1	88.10	88.90	9	2,707	0.33%
2020/03/17	0	0.00	1	90.00	88.10	-1	2,690	-0.04%
2020/03/16	0	0.00	3	92.07	90.60	-3	2,664	-0.11%
2020/03/13	59	91.10	19	90.14	93.00	40	2,640	1.52%
2020/03/12	3	96.97	44	98.52	96.30	-41	2,564	-1.60%
2020/03/11	4	104.38	2	104.25	101.50	2	2,509	0.08%
2020/03/10	11	100.73	3	101.50	103.50	8	2,490	0.32%
2020/03/09	3	105.33	4	106.13	104.50	-1	2,443	-0.04%
2020/03/06	4	110.38	1	110.00	110.00	3	2,387	0.13%
2020/03/05	3	113.00	2	113.50	113.50	1	2,358	0.04%
2020/03/04	16	112.88	6	111.33	112.00	10	2,348	0.43%
2020/03/02	1	115.00	0	0.00	115.00	1	2,310	0.04%
2020/02/27	10	117.10	5	115.40	115.50	5	2,285	0.22%
2020/02/26	3	119.83	4	120.88	120.00	-1	2,245	-0.04%
2020/02/25	5	120.40	4	119.63	121.50	1	2,228	0.04%
2020/02/24	4	121.00	1	120.50	120.50	3	2,212	0.14%
2020/02/21	3	123.67	1	124.00	124.00	2	2,187	0.09%
2020/02/20	4	123.88	0	0.00	125.00	4	2,169	0.18%
2020/02/19	19	120.16	12.3	122.00	123.50	6.7	2,107	0.32%
2020/02/18	2	117.75	0	0.00	117.00	2	2,042	0.10%
2020/02/17	2	118.50	1	118.00	118.00	1	2,041	0.05%
2020/02/14	0	0.00	5	119.10	120.00	-5	2,030	-0.25%
2020/02/13	1	116.50	2	116.75	116.00	-1	2,001	-0.05%
2020/02/12	3	116.17	3	117.50	118.00	0	1,995	0.00%
2020/02/11	1	117.50	2	118.00	118.00	-1	1,974	-0.05%
2020/02/10	3	115.17	6	114.75	117.00	-3	1,971	-0.15%
2020/02/07	4	117.75	1	117.00	117.00	3	1,956	0.15%
2020/02/06	14	122.36	0	0.00	122.00	14	1,914	0.73%
2020/02/05	7	125.00	4	125.00	123.00	3	1,891	0.16%
2020/02/04	5	123.50	8	123.88	123.00	-3	1,812	-0.17%
2020/02/03	12	116.63	31	116.52	116.00	-19	1,746	-1.09%
2020/01/31	1	118.50	3	118.83	120.00	-2	1,716	-0.12%
2020/01/30	9	115.89	33	116.14	117.00	-24	1,713	-1.40%
2020/01/20	3	122.50	0	0.00	122.50	3	1,692	0.18%
2020/01/17	6	124.00	8	123.69	123.00	-2	1,725	-0.12%
2020/01/15	0	0.00	5	123.90	122.50	-5	1,848	-0.27%
2020/01/14	4	123.50	11	121.82	122.00	-7	1,798	-0.39%
2020/01/13	54.1	120.63	1	121.00	121.00	53.1	1,754	3.02%
2020/01/10	17	121.18	11	121.91	121.50	6	1,726	0.35%
2020/01/09	47	127.40	14	128.00	124.00	33	1,658	1.99%
2020/01/08	32	126.45	26	126.60	125.50	6	1,591	0.38%
2020/01/07	11	124.68	9	124.83	126.00	2	1,438	0.14%
2020/01/06	11	125.09	16	124.47	123.00	-5	1,351	-0.37%
2020/01/03	10	119.75	17	119.88	121.00	-7	1,218	-0.57%
2020/01/02	2	117.00	2	116.75	116.50	0	1,125	0.00%
2019/12/31	1	115.50	1	115.50	115.00	0	1,140	0.00%
2019/12/30	1	116.50	1	116.00	115.50	0	1,191	0.00%
2019/12/26	2	117.50	0	0.00	114.50	2	1,186	0.17%
2019/12/25	4	117.00	0	0.00	116.50	4	1,182	0.34%
2019/12/24	7.3	118.16	12	119.42	116.50	-4.7	1,172	-0.40%
2019/12/23	1	114.50	22	114.55	114.50	-21	1,115	-1.88%
2019/12/20	1	116.00	0	0.00	115.00	1	1,115	0.09%
2019/12/19	1	117.00	1	117.50	116.50	0	1,117	0.00%
2019/12/18	3	116.50	2	116.00	116.00	1	1,113	0.09%
2019/12/17	4	115.63	29	114.88	117.00	-25	1,096	-2.28%
2019/12/13	0	0.00	1	114.00	111.50	-1	1,025	-0.10%
2019/12/09	0	0.00	2	113.00	113.50	-2	1,002	-0.20%
2019/12/05	0	0.00	1	113.00	112.00	-1	1,003	-0.10%
2019/12/04	1	111.50	0	0.00	112.00	1	1,012	0.10%
2019/11/29	2	114.00	0	0.00	114.00	2	1,042	0.19%
2019/11/28	21	113.02	0	0.00	113.00	21	1,054	1.99%
2019/11/27	20	113.50	0	0.00	114.00	20	1,112	1.80%
2019/11/25	0	0.00	1	110.50	110.50	-1	1,179	-0.08%
2019/11/21	0	0.00	2	110.00	110.50	-2	1,195	-0.17%
2019/11/20	0	0.00	11	112.05	111.50	-11	1,198	-0.92%
2019/11/19	1	111.00	0	0.00	111.00	1	1,204	0.08%
2019/11/18	1	111.50	0	0.00	110.50	1	1,218	0.08%
2019/11/15	1.1	110.91	0	0.00	110.50	1.1	1,220	0.09%
2019/11/13	0.1	112.50	0	0.00	112.50	0.1	1,227	0.01%
2019/11/12	1.1	113.00	0	0.00	113.00	1.1	1,248	0.09%
2019/11/11	11.1	112.95	1	112.00	112.50	10.1	1,270	0.80%
2019/11/08	1	114.00	0	0.00	114.50	1	1,303	0.08%
2019/11/06	0.1	112.50	0	0.00	112.50	0.1	1,302	0.01%
2019/11/05	0	0.00	1	114.50	114.00	-1	1,308	-0.08%
2019/11/04	1	113.50	0	0.00	114.00	1	1,327	0.08%
2019/10/29	10	114.50	17	114.68	114.50	-7	1,376	-0.51%
2019/10/28	36	114.65	30.1	112.33	112.00	5.9	1,358	0.44%
2019/10/25	21	114.36	20	114.48	114.50	1	1,325	0.08%
2019/10/24	90	115.09	148	113.99	115.50	-58	1,298	-4.47%	大賣/
2019/10/23	1	105.50	0	0.00	105.50	1	1,174	0.09%
2019/10/17	1	105.00	0	0.00	105.50	1	1,215	0.08%
2019/10/16	0.1	106.00	0	0.00	106.00	0.1	1,213	0.01%
2019/10/15	0	0.00	1	107.00	107.00	-1	1,205	-0.08%
2019/10/14	32	105.45	0	0.00	104.50	32	1,226	2.61%
2019/10/07	1.1	106.55	1	107.50	107.00	0.1	1,256	0.01%
2019/10/04	36	107.93	11	108.05	108.50	25	1,272	1.96%
2019/10/03	1	114.00	0	0.00	114.50	1	1,220	0.08%
2019/10/02	0	0.00	15	115.00	115.50	-15	1,222	-1.23%
2019/10/01	2	114.50	0	0.00	115.00	2	1,230	0.16%
2019/09/27	2	116.00	8	115.19	114.50	-6	1,252	-0.48%
2019/09/25	1	116.00	0	0.00	114.00	1	1,322	0.08%
2019/09/24	0	0.00	5	115.50	115.50	-5	1,377	-0.36%
2019/09/20	1	112.00	0	0.00	112.00	1	1,418	0.07%
2019/09/19	0	0.00	1	112.50	112.00	-1	1,422	-0.07%
2019/09/12	1	113.50	0	0.00	112.50	1	1,501	0.07%
2019/09/11	0	0.00	1	113.00	113.00	-1	1,531	-0.07%
2019/09/10	0	0.00	1.1	110.09	111.50	-1.1	1,558	-0.07%
2019/09/09	0	0.00	3	110.00	110.00	-3	1,561	-0.19%
2019/09/06	2.1	111.24	1	113.00	111.00	1.1	1,582	0.07%
2019/09/05	1	113.00	5	115.00	112.00	-4	1,632	-0.25%
2019/09/03	5	117.00	5	116.00	114.00	0	1,636	0.00%
2019/09/02	2	118.00	2	117.00	116.50	0	1,637	0.00%
2019/08/30	1	116.00	1	116.00	116.00	0	1,625	0.00%
2019/08/29	5	114.50	6	114.75	114.50	-1	1,570	-0.06%
2019/08/28	0	0.00	4	111.88	114.00	-4	1,542	-0.26%
2019/08/26	0.1	106.00	0	0.00	106.50	0.1	1,511	0.01%
2019/08/23	0.1	107.50	0	0.00	108.00	0.1	1,517	0.01%
2019/08/12	1	109.00	0	0.00	108.00	1	1,588	0.06%
2019/08/08	0	0.00	2	109.50	110.50	-2	1,618	-0.12%
2019/08/07	1	108.00	0	0.00	109.00	1	1,657	0.06%
2019/08/06	1	105.00	0	0.00	110.50	1	1,717	0.06%
2019/08/05	0	0.00	1	108.00	108.00	-1	1,748	-0.06%
2019/08/02	0	0.00	1	110.00	111.00	-1	1,808	-0.06%
2019/08/01	0	0.00	1	109.50	109.50	-1	1,950	-0.05%
2019/07/31	2	110.00	1	108.50	109.50	1	2,060	0.05%
2019/07/30	0	0.00	1	110.00	108.50	-1	2,063	-0.05%
2019/07/29	0.1	110.00	0	0.00	110.00	0.1	2,056	0.00%
2019/07/26	0	0.00	4	110.00	112.50	-4	2,054	-0.19%
2019/07/25	3.1	108.61	1	108.50	112.00	2.1	2,052	0.10%
2019/07/24	2	111.00	0	0.00	110.50	2	2,031	0.10%
2019/07/22	0	0.00	3	115.33	114.00	-3	2,008	-0.15%
2019/07/19	0	0.00	3	112.00	111.50	-3	1,977	-0.15%
2019/07/18	0.1	111.00	5	112.00	111.00	-4.9	1,977	-0.25%
2019/07/17	1	112.50	7	113.21	112.00	-6	1,974	-0.30%
2019/07/16	0	0.00	4	114.38	114.00	-4	1,965	-0.20%
2019/07/15	2	113.25	0	0.00	113.50	2	1,936	0.10%
2019/07/12	0	113.00	12	112.04	113.00	-12	1,921	-0.62%
2019/07/11	4	113.13	14	113.14	112.00	-10	1,894	-0.53%
2019/07/10	21	109.81	9	111.06	112.00	12	1,870	0.64%
2019/07/09	0	0.00	7	106.64	107.50	-7	1,863	-0.38%
2019/07/08	10.1	108.50	0	0.00	108.50	10.1	1,860	0.54%
2019/07/04	3	107.33	1	109.00	107.00	2	1,879	0.11%
2019/07/03	2	110.25	8	110.25	108.50	-6	1,855	-0.32%
2019/07/02	0	0.00	0.1	108.00	107.00	-0.1	1,812	-0.01%
2019/07/01	16	106.16	17	105.24	107.50	-1	1,819	-0.05%
2019/06/28	8	101.50	1	100.50	101.50	7	1,774	0.39%
2019/06/27	1	98.10	4	98.35	98.20	-3	1,743	-0.17%
2019/06/26	0	0.00	1	95.00	95.60	-1	1,726	-0.06%
2019/06/24	2	97.80	0	0.00	97.60	2	1,706	0.12%
2019/06/21	2.1	96.76	4	97.65	97.00	-1.9	1,717	-0.11%
2019/06/20	1	96.20	1	96.10	96.40	0	1,717	0.00%
2019/06/19	0	0.00	1	95.70	96.00	-1	1,748	-0.06%
2019/06/18	1	94.40	0	0.00	94.60	1	1,740	0.06%
2019/06/17	1	93.60	1	92.40	93.60	0	1,732	0.00%
2019/06/14	12	93.93	0	0.00	93.00	12	1,733	0.69%
2019/06/13	9	94.18	8	94.26	93.60	1	1,734	0.06%
2019/06/10	2	90.30	1	91.90	90.20	1	1,784	0.06%
2019/06/06	1	92.00	0	0.00	91.70	1	1,805	0.06%
2019/06/05	4	92.60	6	92.78	91.50	-2	1,832	-0.11%
2019/06/04	0.1	91.70	3	91.40	92.20	-2.9	1,865	-0.16%
2019/06/03	0.2	91.00	1	91.10	91.00	-0.8	1,861	-0.04%
2019/05/30	3	92.00	0	0.00	91.20	3	1,877	0.16%
2019/05/28	1.1	93.87	2	92.40	93.60	-0.9	1,896	-0.05%
2019/05/24	2	91.35	1	91.60	91.50	1	1,888	0.05%
2019/05/23	3.2	89.84	0	0.00	91.90	3.2	1,890	0.17%
2019/05/22	3	91.87	1	94.10	91.60	2	1,904	0.11%
2019/05/21	2	93.60	8	91.38	93.70	-6	1,891	-0.32%
2019/05/20	3	87.53	3	86.97	88.70	0	1,859	0.00%
2019/05/17	11	87.24	9	87.82	86.20	2	1,840	0.11%
2019/05/16	6	90.78	1	91.60	90.10	5	1,812	0.28%
2019/05/15	5	90.54	3	90.10	91.30	2	1,806	0.11%
2019/05/14	13	85.36	26	85.76	87.20	-13	1,811	-0.72%
2019/05/13	11	91.01	4	89.90	88.60	7	1,760	0.40%
2019/05/10	9	92.27	8	92.43	92.10	1	1,722	0.06%
2019/05/09	22	95.86	60	96.49	93.80	-38	1,658	-2.29%
2019/05/08	12.3	102.42	10	101.49	102.00	2.3	1,497	0.15%
2019/05/07	2.3	110.00	11	110.41	109.50	-8.7	1,399	-0.62%
2019/05/06	3	111.17	10	111.50	111.50	-7	1,383	-0.51%
2019/05/03	0.2	113.50	0	0.00	113.00	0.2	1,387	0.01%
2019/05/02	1	112.00	0	0.00	112.50	1	1,389	0.07%
2019/04/30	1	112.00	10	112.50	112.50	-9	1,390	-0.65%
2019/04/29	1.3	112.62	0	0.00	113.00	1.3	1,413	0.09%
2019/04/26	2	112.75	0	0.00	112.50	2	1,419	0.14%
2019/04/25	2	113.75	0	0.00	113.50	2	1,427	0.14%
2019/04/24	1	115.00	1	115.50	114.50	0	1,419	0.00%
2019/04/23	2	115.25	0	0.00	115.50	2	1,419	0.14%
2019/04/22	10	115.00	0	0.00	115.00	10	1,420	0.70%
2019/04/19	1.3	114.85	1	114.50	114.50	0.3	1,434	0.02%
2019/04/17	0	0.00	1	115.00	115.00	-1	1,449	-0.07%
2019/04/16	0.2	115.50	0	0.00	115.50	0.2	1,447	0.01%
2019/04/15	4	115.38	1	116.50	114.50	3	1,449	0.21%
2019/04/12	0.2	117.00	3	116.83	116.50	-2.8	1,440	-0.19%
2019/04/11	1	117.50	2	118.25	118.00	-1	1,448	-0.07%
2019/04/10	2	117.00	8	118.06	118.50	-6	1,434	-0.42%
2019/04/08	3	116.83	3	117.50	117.00	0	1,412	0.00%
2019/04/03	0	0.00	2	115.75	115.50	-2	1,385	-0.14%
2019/04/02	1	114.00	2	114.50	114.00	-1	1,371	-0.07%
2019/04/01	5.2	114.50	1	114.00	114.00	4.2	1,354	0.31%
2019/03/29	4	113.63	2	113.50	113.50	2	1,343	0.15%
2019/03/28	0.2	114.50	2	113.50	113.50	-1.9	1,339	-0.14%
2019/03/27	2	113.50	0	0.00	113.00	2	1,341	0.15%
2019/03/26	3.3	113.58	1	113.00	113.00	2.3	1,338	0.17%
2019/03/25	4	113.25	3	113.00	113.00	1	1,330	0.08%
2019/03/22	14	115.36	1	114.50	116.00	13	1,313	0.99%
2019/03/21	3.2	115.50	0	0.00	115.00	3.2	1,264	0.25%
2019/03/20	11	115.05	2	114.75	116.00	9	1,249	0.72%
2019/03/19	2	116.50	0	0.00	115.50	2	1,238	0.16%
2019/03/18	8	115.56	1	118.00	115.50	7	1,248	0.56%
2019/03/15	2	116.50	5	116.50	117.50	-3	1,293	-0.23%
2019/03/13	7	114.71	3	115.00	115.00	4	1,283	0.31%
2019/03/12	3.2	116.52	1	117.50	116.50	2.2	1,250	0.17%
2019/03/11	7	116.43	0	0.00	116.50	7	1,281	0.55%
2019/03/08	9	117.33	0	0.00	118.00	9	1,368	0.66%
2019/03/05	3	119.83	2	120.00	119.50	1	1,385	0.07%
2019/03/04	1	121.00	22	121.98	121.50	-21	1,375	-1.53%
2019/02/27	0	0.00	1	120.50	120.00	-1	1,372	-0.07%
2019/02/25	0	0.00	1	121.50	121.50	-1	1,401	-0.07%
2019/02/22	4	121.00	0	0.00	121.50	4	1,408	0.28%
2019/02/21	10	123.05	1	123.00	123.00	9	1,413	0.64%
2019/02/20	4	120.88	2	121.25	121.50	2	1,412	0.14%
2019/02/19	0	0.00	3	120.50	120.50	-3	1,404	-0.21%
2019/02/18	1	120.00	0	0.00	120.00	1	1,408	0.07%
2019/02/15	5	119.11	2	120.25	120.00	3	1,408	0.22%
2019/02/14	2	120.00	3	120.00	120.00	-1	1,433	-0.07%
2019/02/13	3	118.34	0	0.00	118.50	3	1,435	0.21%
2019/02/12	2	120.50	0	0.00	119.50	2	1,414	0.14%
2019/02/11	1.1	119.52	0	0.00	120.00	1.1	1,496	0.07%
2019/01/30	0.1	120.50	0	0.00	120.00	0.1	1,506	0.00%
2019/01/28	1	119.00	0	0.00	119.00	1	1,575	0.06%
2019/01/25	1.1	119.52	0	0.00	120.00	1.1	1,619	0.06%
2019/01/24	1.1	118.57	0	0.00	119.00	1.1	1,632	0.06%
2019/01/22	1	118.50	0	0.00	119.00	1	1,706	0.06%
2019/01/21	27	119.98	1	120.01	120.00	26	1,732	1.50%
2019/01/18	1	121.50	0	0.00	121.50	1	1,764	0.06%
2019/01/17	15	122.13	0	0.00	121.50	15	1,846	0.81%
2019/01/16	1	124.00	0	0.00	123.00	1	1,864	0.05%
2019/01/11	1	121.00	4	122.00	121.50	-3	1,874	-0.16%
2019/01/10	0.1	121.00	0	0.00	120.00	0.1	1,862	0.00%
2019/01/09	0	0.00	11.7	122.43	122.00	-11.7	1,868	-0.62%
2019/01/08	0.1	121.50	0	0.00	120.50	0.1	1,867	0.00%
2019/01/07	0.1	121.00	0	0.00	121.50	0.1	1,886	0.00%
2019/01/04	14.1	117.43	1	117.00	118.50	13.1	1,911	0.68%
2019/01/03	2	119.25	0	0.00	119.00	2	1,962	0.10%
2019/01/02	2	121.25	1	121.50	120.50	1	1,958	0.05%
2018/12/26	0.1	121.00	0	0.00	120.00	0.1	2,015	0.00%
2018/12/25	5	121.00	0	0.00	122.00	5	2,030	0.25%
2018/12/24	2	123.00	0	0.00	123.50	2	2,052	0.10%
2018/12/21	0.1	122.00	0	0.00	122.00	0.1	2,170	0.00%
2018/12/19	1.1	123.05	0	0.00	123.50	1.1	2,217	0.05%
2018/12/18	0	0.00	1	125.00	125.00	-1	2,225	-0.04%
2018/12/17	21	123.52	5	124.80	123.50	16	2,267	0.71%
2018/12/12	2	123.00	0	0.00	123.50	2	2,445	0.08%
2018/12/11	1	121.00	0	0.00	120.50	1	2,570	0.04%
2018/12/10	9	120.00	1	121.00	120.00	8	2,583	0.31%
2018/12/07	1	127.00	1	127.50	125.00	0	2,522	0.00%
2018/12/06	2.1	126.48	1	127.50	125.50	1.1	2,500	0.04%
2018/12/05	0	0.00	1	129.50	130.00	-1	2,487	-0.04%
2018/12/04	1	137.00	4	138.13	132.00	-3	2,481	-0.12%
2018/12/03	4	136.13	12	133.46	135.00	-8	2,437	-0.33%
2018/11/30	0	0.00	1	129.00	128.00	-1	2,331	-0.04%
2018/11/29	1	125.50	1	126.00	125.00	0	2,290	0.00%
2018/11/28	0	0.00	2	124.00	125.00	-2	2,288	-0.09%
2018/11/27	1	124.00	0	0.00	124.50	1	2,297	0.04%
2018/11/26	3	122.00	1	121.00	121.00	2	2,288	0.09%
2018/11/23	2	121.50	0	0.00	120.50	2	2,267	0.09%
2018/11/22	4	124.50	1	123.50	123.50	3	2,233	0.13%
2018/11/21	1	126.50	1	127.00	127.50	0	2,223	0.00%
2018/11/20	3	128.17	1	128.50	129.00	2	2,222	0.09%
2018/11/19	10	129.00	12	129.50	130.00	-2	2,261	-0.09%
2018/11/16	2	126.50	0	0.00	127.00	2	2,236	0.09%
2018/11/13	7	121.93	5	123.50	126.50	2	2,273	0.09%
2018/11/09	0	0.00	3	124.50	126.50	-3	2,221	-0.14%
2018/11/08	4	127.38	0	0.00	125.00	4	2,203	0.18%
2018/11/07	1	130.00	0	0.00	131.00	1	2,114	0.05%
2018/11/06	1	126.00	3	128.33	126.00	-2	2,128	-0.09%
2018/11/05	2	129.00	0	0.00	129.00	2	2,152	0.09%
2018/11/02	6	132.75	9	134.11	134.50	-3	2,131	-0.14%
2018/11/01	3	129.83	0	0.00	131.00	3	2,083	0.14%
2018/10/31	9	130.78	10	131.10	129.50	-1	2,071	-0.05%
2018/10/30	1	130.50	1	128.00	127.00	0	2,037	0.00%
2018/10/29	1	127.00	2	128.25	129.00	-1	2,051	-0.05%
2018/10/26	1.1	124.82	1	125.00	122.50	0.1	2,058	0.00%
2018/10/25	7	128.79	11	128.05	128.00	-4	2,008	-0.20%
2018/10/24	4	124.63	3	125.50	125.50	1	1,933	0.05%
2018/10/23	1	122.00	0	0.00	122.50	1	1,928	0.05%
2018/10/22	0.1	122.00	2	123.50	122.00	-1.9	1,936	-0.10%
2018/10/19	0	0.00	2	121.75	122.50	-2	1,945	-0.10%
2018/10/18	1	122.00	0	0.00	121.50	1	1,986	0.05%
2018/10/17	4	123.00	1	123.00	122.00	3	2,121	0.14%
2018/10/16	1	120.00	1	120.50	119.50	0	2,111	0.00%
2018/10/15	2.1	120.00	0	0.00	119.50	2.1	2,129	0.10%
2018/10/12	8	121.56	9	119.94	121.00	-1	2,121	-0.05%
2018/10/11	6	116.25	5	119.60	121.00	1	2,097	0.05%
2018/10/09	3	125.33	2	126.50	126.50	1	2,026	0.05%
2018/10/08	1.1	127.27	2	127.50	127.50	-0.9	2,021	-0.04%
2018/10/05	1.1	128.18	1	130.00	130.00	0.1	2,013	0.00%
2018/10/04	1	134.50	0	0.00	135.00	1	1,982	0.05%
2018/10/02	2	136.75	1	138.00	134.00	1	1,970	0.05%
2018/10/01	1	134.50	0	0.00	135.50	1	1,948	0.05%
2018/09/28	33	131.97	2	132.75	132.00	31	1,927	1.61%
2018/09/27	1	137.50	2	139.00	138.50	-1	1,867	-0.05%
2018/09/26	0	0.00	50	135.00	139.50	-50	1,878	-2.66%
2018/09/25	42	137.05	3	137.50	137.50	39	1,890	2.06%
2018/09/21	21	140.21	20	139.50	139.50	1	1,932	0.05%
2018/09/20	8	138.00	48	136.48	136.50	-40	1,888	-2.12%
2018/09/19	1	134.50	3	137.67	136.50	-2	1,826	-0.11%
2018/09/18	51	130.06	0	0.00	131.50	51	1,773	2.88%
2018/09/17	2	135.00	50	130.32	136.50	-48	1,745	-2.75%
2018/09/14	1	120.50	2	122.00	125.00	-1	1,614	-0.06%
2018/09/13	0.1	118.50	1	118.00	118.00	-0.9	1,597	-0.06%
2018/09/12	1	118.00	0	0.00	117.00	1	1,598	0.06%
2018/09/11	25.1	118.01	0	0.00	119.00	25.1	1,638	1.53%
2018/09/07	4	120.63	1	119.00	119.50	3	1,685	0.18%
2018/09/05	0.1	122.00	0	0.00	121.00	0.1	1,746	0.01%
2018/09/04	1	121.50	1	121.50	121.50	0	1,791	0.00%
2018/09/03	24	120.98	0	0.00	121.00	24	1,819	1.32%
2018/08/31	0.1	125.00	0	0.00	125.00	0.1	1,920	0.01%
2018/08/28	6	126.00	0	0.00	126.50	6	2,197	0.27%
2018/08/27	0	0.00	3	121.83	124.50	-3	2,203	-0.14%
2018/08/24	3.1	119.13	1	120.00	121.00	2.1	2,224	0.09%
2018/08/23	0	0.00	1	124.00	124.50	-1	2,242	-0.04%
2018/08/22	2.1	125.24	0	0.00	124.50	2.1	2,271	0.09%
2018/08/21	2.1	124.38	1	125.00	125.00	1.1	2,279	0.05%
2018/08/20	1	125.00	1	124.50	124.50	0	2,284	0.00%
2018/08/16	0.1	128.50	0	0.00	128.50	0.1	2,299	0.00%
2018/08/15	1.2	128.50	1	128.00	128.50	0.2	2,337	0.01%
2018/08/14	1	129.00	0	0.00	128.50	1	2,442	0.04%
2018/08/13	2.1	129.31	2	129.50	130.00	0.1	2,447	0.00%
2018/08/10	2.1	129.40	1	132.00	132.00	1.1	2,453	0.04%
2018/08/09	1	135.50	2	133.00	133.50	-1	2,416	-0.04%
2018/08/07	1	137.00	2	136.50	135.50	-1	2,528	-0.04%
2018/08/06	1	137.00	0	0.00	138.00	1	2,572	0.04%
2018/08/03	1	138.50	1	137.50	137.50	0	2,564	0.00%
2018/08/02	2	138.00	0	0.00	133.00	2	2,551	0.08%
2018/08/01	0	0.00	2	133.00	133.00	-2	2,512	-0.08%
2018/07/31	1	129.50	0	0.00	130.00	1	2,524	0.04%
2018/07/30	3	130.50	0	0.00	130.00	3	2,518	0.12%
2018/07/27	0	0.00	2	133.75	135.00	-2	2,524	-0.08%
2018/07/26	29	132.09	2	133.00	132.50	27	2,536	1.06%
2018/07/25	4	130.38	3	132.83	133.00	1	2,533	0.04%
2018/07/24	17.2	128.83	6	128.58	129.00	11.2	2,531	0.44%
2018/07/20	1	140.50	0	0.00	137.50	1	2,419	0.04%
2018/07/19	0.1	141.00	1	143.50	141.00	-0.9	2,422	-0.04%
2018/07/18	0.1	143.00	0	0.00	143.00	0.1	2,443	0.00%
2018/07/17	0.1	141.00	0	0.00	141.00	0.1	2,450	0.01%
2018/07/16	0.1	142.00	0	0.00	141.00	0.1	2,461	0.00%
2018/07/13	0	0.00	1	143.50	144.00	-1	2,499	-0.04%
2018/07/12	1	141.50	1	141.00	143.00	0	2,540	0.00%
2018/07/11	0.1	140.00	0	0.00	140.50	0.1	2,564	0.00%
2018/07/10	0.1	141.50	0	0.00	141.00	0.1	2,592	0.00%
2018/07/06	0.1	142.00	1	140.50	142.00	-0.9	2,602	-0.03%
2018/07/05	0.1	138.00	0	0.00	138.00	0.1	2,609	0.00%
2018/07/04	1	141.00	1	140.00	140.50	0	2,620	0.00%
2018/07/03	0	0.00	11	150.68	143.00	-11	2,659	-0.41%
2018/07/02	11	151.23	1	153.00	152.50	10	2,632	0.38%
2018/06/29	0.1	148.00	0	0.00	148.00	0.1	2,591	0.00%
2018/06/27	0	0.00	1	146.00	146.00	-1	2,605	-0.04%
2018/06/26	0.1	144.00	0	0.00	144.00	0.1	2,704	0.00%
2018/06/25	0.1	147.00	1	148.50	147.00	-0.9	2,725	-0.03%
2018/06/22	0.1	147.50	0	0.00	147.50	0.1	2,743	0.00%
2018/06/21	0.1	149.00	0	0.00	149.00	0.1	2,738	0.00%
2018/06/20	0	0.00	2	148.00	149.00	-2	2,777	-0.07%
2018/06/19	1.1	150.00	4	150.50	150.00	-2.9	2,773	-0.10%
2018/06/15	1.1	153.09	0	0.00	154.50	1.1	2,765	0.04%
2018/06/14	2	152.00	4	152.00	152.00	-2	2,810	-0.07%
2018/06/13	0	0.00	2	152.50	150.00	-2	2,917	-0.07%
2018/06/12	1	151.00	4	152.13	148.00	-3	2,897	-0.10%
2018/06/11	0	0.00	1	148.00	150.50	-1	2,887	-0.03%
2018/06/08	2	152.50	3.3	151.30	149.00	-1.3	2,863	-0.04%
2018/06/07	20	153.38	20	155.60	156.00	0	2,788	0.00%
2018/06/06	0	0.00	4	145.00	146.50	-4	2,585	-0.15%
2018/06/05	0	0.00	0.1	143.00	143.00	-0.1	2,557	0.00%
2018/06/01	1	145.00	1	144.00	145.00	0	2,561	0.00%
2018/05/31	0	0.00	6	145.83	145.00	-6	2,532	-0.24%
2018/05/29	32	141.59	1	144.00	141.50	31	2,450	1.27%
2018/05/28	0	0.00	1	141.00	142.50	-1	2,459	-0.04%
2018/05/25	1	139.50	0	0.00	139.50	1	2,470	0.04%
2018/05/24	0	0.00	30	143.00	139.50	-30	2,475	-1.21%
2018/05/23	32	141.02	1	142.00	140.00	31	2,509	1.24%
2018/05/22	2	142.75	32	143.73	143.50	-30	2,494	-1.20%
2018/05/21	3	138.33	0	0.00	139.00	3	2,437	0.12%
2018/05/18	0	0.00	10	140.00	138.00	-10	2,441	-0.41%
2018/05/16	2	136.50	0.3	137.00	137.50	1.8	2,441	0.07%
2018/05/15	7	138.64	25	138.24	139.50	-18	2,461	-0.73%
2018/05/14	2	133.00	37	134.80	134.50	-35	2,424	-1.44%
2018/05/11	0	0.00	2	132.00	132.00	-2	2,401	-0.08%
2018/05/10	0	0.00	2	132.50	132.00	-2	2,397	-0.08%
2018/05/09	0	0.00	40	131.00	131.00	-40	2,391	-1.67%
2018/05/08	1	132.50	0	0.00	130.00	1	2,402	0.04%
2018/05/07	1	130.50	2.2	130.09	131.00	-1.2	2,418	-0.05%
2018/05/03	2	132.00	2	132.50	132.50	0	2,528	0.00%
2018/05/02	1	132.00	0	0.00	131.50	1	2,543	0.04%
2018/04/30	1	132.50	2	134.00	132.00	-1	2,582	-0.04%
2018/04/24	11	125.50	1	126.00	125.00	10	2,716	0.37%
2018/04/23	10	130.50	0	0.00	128.00	10	2,710	0.37%
2018/04/20	1	130.50	0.1	131.50	131.00	0.9	2,731	0.03%
2018/04/17	0	0.00	10	128.00	126.50	-10	2,692	-0.37%
2018/04/16	5	129.50	0	0.00	130.00	5	2,779	0.18%
2018/04/13	25	129.50	1	129.50	129.50	24	2,768	0.87%
2018/04/12	1	130.00	2	129.25	130.00	-1	2,784	-0.04%
2018/04/11	11	130.95	1	131.00	129.50	10	2,829	0.35%
2018/04/10	0	0.00	1	128.50	129.00	-1	2,890	-0.03%
2018/04/09	12	128.04	4	128.13	127.00	8	2,885	0.28%
2018/04/03	0	0.00	1	122.50	122.50	-1	2,836	-0.04%
2018/04/02	0	0.00	22	124.50	123.00	-22	2,826	-0.78%
2018/03/31	3	124.33	0	0.00	124.00	3	2,821	0.11%
2018/03/30	2	124.75	0	0.00	123.50	2	2,836	0.07%
2018/03/29	27	122.85	2	123.25	124.00	25	2,855	0.88%
2018/03/28	32	127.97	0	0.00	127.00	32	2,786	1.15%
2018/03/27	1	132.00	0	0.00	132.00	1	2,738	0.04%
2018/03/23	1	132.00	45	132.06	134.50	-44	2,767	-1.59%
2018/03/22	0	0.00	1	136.00	134.50	-1	2,737	-0.04%
2018/03/21	4	137.13	1	137.00	136.50	3	2,758	0.11%
2018/03/20	22	138.39	40	138.61	137.00	-18	2,768	-0.65%
2018/03/19	1	136.50	16	134.13	136.50	-15	2,824	-0.53%
2018/03/16	2	131.50	0.1	130.00	129.00	1.9	2,723	0.07%
2018/03/15	20	131.75	1	132.00	132.00	19	2,724	0.70%
2018/03/14	25	129.50	0	0.00	130.50	25	2,699	0.93%
2018/03/13	0	0.00	3	130.00	131.00	-3	2,704	-0.11%
2018/03/12	1.6	127.31	0	0.00	126.50	1.6	2,667	0.06%
2018/03/08	1	125.50	1	127.00	126.00	0	2,651	0.00%
2018/03/07	3	126.50	0	0.00	125.00	3	2,643	0.11%
2018/03/01	0	0.00	2	129.50	130.00	-2	2,640	-0.08%
2018/02/27	3	130.83	2	131.50	129.50	1	2,626	0.04%
2018/02/26	0	0.00	2	128.25	129.50	-2	2,601	-0.08%
2018/02/23	1.2	128.33	2	130.75	127.00	-0.8	2,586	-0.03%
2018/02/09	0	0.00	1	125.00	123.00	-1	2,459	-0.04%
2018/02/08	1.1	123.00	13	123.12	122.50	-11.9	2,429	-0.49%
2018/02/07	4	123.13	0	0.00	122.50	4	2,419	0.17%
2018/02/06	3	120.00	22	120.50	120.00	-19	2,383	-0.80%
2018/02/05	5	122.00	0	0.00	124.50	5	2,354	0.21%
2018/01/30	1	125.00	0	0.00	125.00	1	2,336	0.04%
2018/01/26	4.1	121.06	4	122.00	122.50	0.1	2,359	0.00%
2018/01/25	5	126.70	2	126.50	126.00	3	2,283	0.13%
2018/01/24	3	127.00	0	0.00	128.50	3	2,264	0.13%
2018/01/23	4	127.63	0	0.00	128.00	4	2,229	0.18%
2018/01/22	5	127.50	1	129.00	129.50	4	2,200	0.18%
2018/01/19	3	131.50	0	0.00	131.50	3	2,229	0.13%
2018/01/18	3	131.50	0	0.00	131.00	3	2,207	0.14%
2018/01/16	0	0.00	2	131.25	131.00	-2	2,187	-0.09%
2018/01/12	5.2	132.01	0	0.00	130.50	5.2	2,201	0.23%
2018/01/11	2.1	131.48	1	131.00	130.50	1.1	2,206	0.05%
2018/01/10	27	129.31	5	128.80	131.00	22	2,199	1.00%
2018/01/09	0	0.00	2	138.75	137.00	-2	2,112	-0.09%
2018/01/08	0	0.00	158.2	138.23	136.50	-158.2	2,122	-7.45%	大賣/鉅額交易
2018/01/05	2	138.00	3	138.67	138.00	-1	2,132	-0.05%
2018/01/04	3	139.17	17	137.85	141.50	-14	2,193	-0.64%
2018/01/03	10.1	145.79	0	0.00	144.50	10.1	2,166	0.47%
2018/01/02	2	144.75	0.2	145.50	145.50	1.8	2,182	0.08%