浩鼎 (4174)-台新券商分點個股進出

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

浩鼎

(4174)

可現股當沖

股價
63.0
漲跌
▼0.4
漲幅
-0.63%
成交量
935張
產業
上櫃生技醫療類股
228人加入追蹤

立即追蹤
本地時間:13:30

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

浩鼎 (4174)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新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
2024/12/03	0	0.00	10	64.32	63.00	-10	1,369	-0.73%
2024/12/02	0.1	63.60	1	63.40	63.40	-0.9	1,380	-0.07%
2024/11/29	2	62.50	3	63.23	63.40	-1	1,428	-0.07%
2024/11/28	4	62.20	25.5	61.60	61.90	-21.5	1,474	-1.46%
2024/11/27	2.2	62.16	0.2	62.60	62.10	2	1,565	0.13%
2024/11/26	6	62.75	7	62.70	62.90	-1	1,675	-0.06%
2024/11/25	2	63.60	0	0.00	63.30	2	1,723	0.12%
2024/11/22	1	63.40	3	64.13	63.00	-2	1,765	-0.11%
2024/11/21	0	0.00	1	63.60	63.60	-1	1,845	-0.05%
2024/11/20	0	0.00	8	63.84	63.40	-8	1,967	-0.41%
2024/11/19	4	62.95	1	62.50	63.50	3	2,150	0.14%
2024/11/18	10.3	62.72	2	62.60	62.70	8.3	2,326	0.35%
2024/11/15	12.2	62.77	57	62.30	61.80	-44.8	2,350	-1.91%
2024/11/14	6	61.67	0	0.00	61.30	6	2,388	0.25%
2024/11/13	2.1	62.71	4	63.00	62.70	-1.9	2,410	-0.08%
2024/11/12	2	62.70	1	62.50	62.80	1	2,469	0.04%
2024/11/11	6.2	63.24	4.2	63.98	64.30	2	2,595	0.08%
2024/11/08	30	63.80	2	64.00	63.50	28	2,652	1.06%
2024/11/07	11	64.85	6	65.67	64.70	5	2,825	0.18%
2024/11/06	1.2	64.85	2	65.25	65.10	-0.8	2,882	-0.03%
2024/11/05	5	65.86	4	66.50	65.80	1	2,897	0.03%
2024/11/04	10	65.43	2	65.30	65.20	8	2,944	0.27%
2024/11/01	0.2	66.40	0	0.00	66.70	0.2	3,072	0.01%
2024/10/30	0	0.00	3.8	65.86	65.80	-3.8	3,059	-0.12%
2024/10/29	3	65.67	74.3	65.41	65.20	-71.3	3,050	-2.34%
2024/10/28	7	65.63	5	66.20	65.20	2	3,042	0.07%
2024/10/25	2	66.45	4	66.50	66.20	-2	3,033	-0.07%
2024/10/24	5	68.06	13	68.07	66.80	-8	3,036	-0.26%
2024/10/23	10	67.62	0	0.00	67.20	10	3,023	0.33%
2024/10/22	9	66.89	2	67.25	67.20	7	3,025	0.23%
2024/10/21	0	0.00	1	67.70	67.80	-1	3,024	-0.03%
2024/10/18	13	68.72	24	68.98	66.80	-11	3,023	-0.36%
2024/10/17	18	67.39	2	67.35	67.00	16	3,005	0.53%
2024/10/16	6.5	67.18	2.2	67.07	66.40	4.3	3,016	0.14%
2024/10/15	10	66.90	3	66.63	66.60	7	3,006	0.23%
2024/10/14	5.1	67.78	3	68.20	67.80	2.1	2,993	0.07%
2024/10/11	5	68.30	15	67.83	68.30	-10	2,989	-0.33%
2024/10/09	17.3	70.37	69	68.52	68.40	-51.7	2,988	-1.73%
2024/10/08	10	71.18	15	70.97	70.80	-5	2,964	-0.17%
2024/10/07	2.1	74.67	0	0.00	74.10	2.1	2,953	0.07%
2024/10/04	11.5	76.59	10	77.19	74.70	1.5	2,990	0.05%
2024/10/01	74	79.32	51	79.01	80.40	23	2,956	0.78%
2024/09/30	12.1	75.74	31.3	75.87	76.00	-19.2	2,859	-0.67%
2024/09/27	12.2	74.00	3	73.63	72.80	9.2	2,818	0.33%
2024/09/26	7	75.13	20	75.03	73.40	-13	2,814	-0.46%
2024/09/25	34.3	77.48	21	77.79	76.70	13.3	2,792	0.47%
2024/09/24	3	72.67	9	72.64	72.80	-6	2,707	-0.22%
2024/09/23	4	74.90	31	75.00	74.10	-27	2,687	-1.00%
2024/09/20	10	77.45	15	76.34	75.70	-5	2,677	-0.19%
2024/09/19	10	77.11	19	77.54	77.70	-9	2,659	-0.34%
2024/09/18	48.1	78.48	24	78.48	76.60	24.1	2,648	0.91%
2024/09/16	2	75.75	2	75.60	76.10	0	2,625	0.00%
2024/09/13	10.1	75.34	17	75.44	75.00	-6.9	2,619	-0.26%
2024/09/12	2.1	76.06	5	75.90	75.30	-3	2,613	-0.11%
2024/09/11	0	0.00	10	75.47	76.00	-10	2,609	-0.38%
2024/09/10	10.1	75.25	15	74.79	75.50	-4.9	2,603	-0.19%
2024/09/09	3	76.03	3	76.10	76.00	0	2,581	0.00%
2024/09/06	14	76.94	14	76.94	76.30	0	2,562	0.00%
2024/09/05	4.1	78.05	20.2	77.82	77.20	-16.1	2,546	-0.63%
2024/09/04	9.1	78.47	22	78.56	78.90	-12.9	2,536	-0.51%
2024/09/03	17.1	84.20	28	84.64	83.30	-11	2,501	-0.44%
2024/09/02	29.2	84.94	33.9	84.41	84.20	-4.6	2,487	-0.19%
2024/08/30	23.6	89.03	42	88.40	88.00	-18.4	2,435	-0.76%
2024/08/29	62.5	91.03	58.5	91.21	90.60	4	2,382	0.17%
2024/08/28	60.5	89.31	40.1	89.65	90.00	20.4	2,287	0.89%
2024/08/27	14.5	85.03	23	85.03	84.30	-8.5	2,176	-0.39%
2024/08/26	23.4	87.55	12.4	87.44	86.30	11	2,124	0.52%
2024/08/23	56.2	89.79	56.4	89.24	88.60	-0.3	2,073	-0.01%
2024/08/22	81.7	90.42	70.3	90.58	89.80	11.4	1,984	0.57%
2024/08/21	110.9	88.12	118	87.82	88.90	-7.1	1,859	-0.38%	大買/大賣/
2024/08/20	168.1	83.42	145.3	82.83	85.90	22.8	1,664	1.37%	大買/大賣/
2024/08/19	18.2	78.22	45	78.56	79.40	-26.8	1,480	-1.81%
2024/08/16	34.1	78.30	42.1	77.99	78.50	-8	1,436	-0.56%
2024/08/15	32.1	75.24	16	75.31	75.90	16.1	1,354	1.19%
2024/08/14	24.2	76.47	21.8	76.05	75.90	2.4	1,315	0.18%
2024/08/13	77.7	77.84	68	77.30	75.70	9.7	1,250	0.78%
2024/08/12	114	73.26	14.5	73.33	73.90	99.5	1,109	8.97%	大買/
2024/08/09	97.5	75.57	78.2	75.07	74.80	19.3	1,042	1.86%
2024/08/08	27.8	68.82	49	69.09	70.70	-21.2	844	-2.51%
2024/08/07	12	62.63	10	64.27	64.30	2	771	0.26%
2024/08/06	41.4	61.03	13	62.35	60.60	28.4	735	3.86%
2024/08/05	85	64.08	111	64.70	61.60	-26	671	-3.87%	大賣/
2024/08/02	3	59.93	1.7	60.49	59.90	1.3	525	0.25%
2024/08/01	9	60.39	1	60.60	60.70	8	522	1.53%
2024/07/31	2	59.75	0	0.00	59.50	2	518	0.39%
2024/07/30	2	59.55	0	0.00	60.00	2	517	0.39%
2024/07/29	7	61.03	0	0.00	60.30	7	515	1.36%
2024/07/23	6.1	62.89	1	62.90	62.50	5.1	504	1.01%
2024/07/22	11	63.33	2	63.50	62.90	9	498	1.81%
2024/07/19	14	63.03	0	0.00	62.60	14	488	2.87%
2024/07/18	1	64.50	5	64.34	64.90	-4	478	-0.84%
2024/07/17	12	64.57	5	64.18	64.60	7	470	1.49%
2024/07/16	5	63.42	0	0.00	63.30	5	451	1.11%
2024/07/15	1	63.10	4	63.63	63.10	-3	452	-0.66%
2024/07/12	0.1	63.10	0	0.00	62.80	0.1	441	0.02%
2024/07/11	5	62.88	7	63.16	63.60	-2	436	-0.46%
2024/07/10	5	62.52	1	62.30	62.10	4	430	0.93%
2024/07/09	18	62.95	25	63.16	62.60	-7	426	-1.64%
2024/07/08	46	65.97	55	65.28	65.50	-9	398	-2.26%
2024/07/05	0	0.00	3	62.37	62.70	-3	342	-0.87%
2024/07/03	7	60.97	3	60.83	61.30	4	335	1.19%
2024/07/02	1	61.30	5	61.08	60.80	-4	331	-1.21%
2024/07/01	8	61.88	2	62.25	62.50	6	326	1.84%
2024/06/28	0	0.00	2	61.25	60.80	-2	333	-0.60%
2024/06/27	3	61.10	3	61.73	60.60	0	335	0.00%
2024/06/26	1	61.70	12	61.76	61.70	-11	334	-3.29%
2024/06/25	0.1	60.46	0	0.00	61.00	0.1	334	0.02%
2024/06/24	1	60.90	0	0.00	60.70	1	338	0.31%
2024/06/21	0	0.00	2	60.95	61.00	-2	341	-0.59%
2024/06/20	0.1	61.70	0	0.00	61.10	0.1	340	0.03%
2024/06/18	2	62.40	10	61.61	61.40	-8	338	-2.36%
2024/06/17	1	62.20	0	0.00	62.10	1	333	0.30%
2024/06/14	1.6	60.64	1	61.00	60.60	0.6	335	0.17%
2024/06/13	1	60.10	0	0.00	60.20	1	338	0.30%
2024/06/12	2	60.65	0	0.00	60.00	2	341	0.58%
2024/06/11	3	61.23	3	62.23	61.00	0	348	0.00%
2024/06/07	4	59.18	1	59.80	61.40	3	346	0.87%
2024/06/06	5	59.66	3	60.27	59.40	2	349	0.57%
2024/06/05	2	58.80	0	0.00	59.00	2	341	0.59%
2024/06/04	3	58.67	0	0.00	58.60	3	348	0.86%
2024/06/03	7	59.14	2	59.25	58.70	5	358	1.40%
2024/05/31	3.1	58.74	1	59.40	58.70	2.1	359	0.58%
2024/05/30	3	58.57	0	0.00	58.60	3	360	0.85%
2024/05/29	2.2	58.99	1	59.60	58.80	1.2	362	0.33%
2024/05/28	1	59.20	0	0.00	59.10	1	365	0.27%
2024/05/27	1	58.70	0	0.00	58.60	1	368	0.27%
2024/05/24	3	58.90	0	59.50	59.00	3	371	0.81%
2024/05/23	2	59.30	0	0.00	59.00	2	380	0.53%
2024/05/22	2.2	59.73	3	59.70	59.80	-0.8	388	-0.21%
2024/05/21	2	60.70	1	60.50	60.10	1	391	0.26%
2024/05/20	2	61.05	0	0.00	60.80	2	397	0.50%
2024/05/17	2	60.90	0	0.00	61.40	2	399	0.50%
2024/05/15	2	60.62	0	0.00	60.60	2	401	0.51%
2024/05/14	1	61.30	0	0.00	61.30	1	404	0.25%
2024/05/09	0	0.00	1	61.80	60.80	-1	442	-0.23%
2024/05/08	1	62.00	1	61.90	61.30	0	442	0.00%
2024/05/06	30	61.50	30	61.50	61.30	0	443	0.00%
2024/05/03	1	62.00	0	0.00	61.50	1	444	0.23%
2024/04/24	2	59.35	0	0.00	59.00	2	449	0.44%
2024/04/23	0	0.00	1	59.20	59.20	-1	453	-0.22%
2024/04/22	4	58.80	15	59.08	58.60	-11	453	-2.43%
2024/04/19	2.1	58.80	0	0.00	58.50	2.1	456	0.46%
2024/04/18	0	0.00	5	60.30	60.80	-5	453	-1.10%
2024/04/16	0	60.87	2	60.00	59.80	-2	466	-0.43%
2024/04/15	1	62.30	0	0.00	61.30	1	471	0.21%
2024/04/12	0	65.60	0	0.00	62.50	0	472	0.00%
2024/04/11	10	63.07	3	62.93	62.80	7	477	1.47%
2024/04/10	1.1	63.83	0	0.00	63.50	1.1	482	0.23%
2024/04/09	0	64.20	0	0.00	63.90	0	482	0.00%
2024/04/08	2	64.00	1	64.10	63.90	1	483	0.21%
2024/04/03	1	64.70	0	0.00	64.70	1	486	0.21%
2024/04/02	7	64.74	3	65.40	65.40	4	492	0.81%
2024/04/01	0	64.00	3	63.57	63.60	-3	483	-0.62%
2024/03/29	8	62.09	9	62.80	62.70	-1	488	-0.20%
2024/03/28	4	62.70	1	62.70	62.80	3	506	0.59%
2024/03/27	8	61.03	0	0.00	61.80	8	506	1.58%
2024/03/26	9	61.83	0	0.00	61.20	9	541	1.66%
2024/03/25	0	63.10	6	62.80	62.30	-6	537	-1.12%
2024/03/22	4	62.25	6	62.10	62.00	-2	538	-0.37%
2024/03/21	6	61.08	10	61.20	61.20	-4	540	-0.74%
2024/03/20	2	61.75	0	0.00	61.30	2	539	0.37%
2024/03/19	13.2	62.92	0	0.00	61.90	13.2	538	2.45%
2024/03/18	2	62.10	33	62.50	62.30	-31	532	-5.82%
2024/03/15	1.2	60.58	0	0.00	60.60	1.2	525	0.23%
2024/03/14	1.2	59.93	1	60.00	60.00	0.2	524	0.04%
2024/03/13	9.7	61.68	2	60.70	60.60	7.7	517	1.49%
2024/03/12	3.2	63.01	1	63.00	63.30	2.2	518	0.41%
2024/03/11	0.4	63.96	0	0.00	63.80	0.4	509	0.07%
2024/03/08	0.2	65.10	0	0.00	64.00	0.2	509	0.04%
2024/03/07	7.2	65.44	0	0.00	65.10	7.2	505	1.42%
2024/03/06	1	66.20	1	66.30	66.10	0	496	0.00%
2024/03/05	1	66.20	2	66.15	66.20	-1	496	-0.20%
2024/03/04	0.2	66.50	0	0.00	66.30	0.2	492	0.04%
2024/03/01	0	66.80	0	0.00	66.30	0	489	0.00%
2024/02/29	5	66.44	0	0.00	66.90	5	488	1.02%
2024/02/27	0	0.00	10	68.23	67.50	-10	482	-2.07%
2024/02/26	0	0.00	17	67.27	68.00	-17	479	-3.55%
2024/02/23	11.4	66.48	1	66.40	66.10	10.4	473	2.20%
2024/02/22	3	66.60	0	0.00	66.90	3	463	0.65%
2024/02/20	0.1	69.60	0	0.00	68.20	0.1	450	0.02%
2024/02/19	0	0.00	2	68.90	68.80	-2	447	-0.45%
2024/02/16	0	0.00	1	68.70	68.70	-1	444	-0.22%
2024/02/05	12	67.53	0	0.00	67.30	12	441	2.72%
2024/02/02	1	70.10	5	69.06	68.30	-4	435	-0.92%
2024/02/01	8	71.58	11	70.90	70.10	-3	429	-0.70%
2024/01/25	5	67.50	1	67.00	67.00	4	402	0.99%
2024/01/24	0	0.00	1	67.80	67.80	-1	400	-0.25%
2024/01/23	9	67.16	0	0.00	67.00	9	403	2.23%
2024/01/22	0.1	67.00	0	0.00	67.60	0.1	402	0.02%
2024/01/19	4	65.50	1	65.90	66.50	3	410	0.73%
2024/01/18	1	66.60	1	66.60	66.00	0	404	0.00%
2024/01/17	1	67.50	1	66.50	66.50	0	401	0.00%
2024/01/16	0	0.00	2	68.30	68.30	-2	398	-0.50%
2024/01/11	10	67.87	0	0.00	68.10	10	393	2.54%
2024/01/10	9.2	66.34	1.1	66.80	66.80	8.1	394	2.05%
2024/01/09	8.1	67.10	2	67.25	67.00	6.1	384	1.57%
2024/01/08	8.3	68.65	0	0.00	68.30	8.3	376	2.21%
2024/01/05	1	69.50	1	69.00	69.00	0	370	0.00%
2024/01/04	3	69.83	0	0.00	69.10	3	365	0.82%
2024/01/03	2	69.20	0	0.00	69.10	2	358	0.56%
2024/01/02	1	69.90	0	0.00	69.50	1	356	0.28%
2023/12/29	5	69.38	1	69.60	69.40	4	351	1.14%
2023/12/28	8.1	70.41	8	70.84	69.90	0.1	349	0.03%
2023/12/27	4	69.75	0	0.00	70.00	4	339	1.18%
2023/12/26	3.7	69.55	7	69.80	69.60	-3.3	331	-0.99%
2023/12/25	45.5	70.04	6	70.72	69.80	39.5	323	12.20%
2023/12/22	3.1	73.07	0	0.00	72.40	3.1	302	1.01%
2023/12/21	5.6	72.39	7	72.80	72.80	-1.4	294	-0.49%
2023/12/20	2	79.20	0	0.00	79.20	2	255	0.78%
2023/12/19	1	79.00	1	78.90	78.90	0	254	0.00%
2023/12/18	0.2	80.30	0	0.00	79.80	0.2	249	0.06%
2023/12/15	1	80.40	0	0.00	80.40	1	245	0.41%
2023/12/12	1	81.50	12	81.24	81.20	-11	244	-4.50%
2023/12/11	1	82.60	3.1	82.50	81.80	-2.1	242	-0.84%
2023/12/08	0	0.00	25	83.54	83.10	-25	239	-10.44%
2023/12/07	13	86.35	2	86.10	84.50	11	235	4.68%
2023/12/06	7	84.03	6	83.70	83.70	1	223	0.45%
2023/12/05	4	84.00	3	84.43	84.40	1	222	0.45%
2023/12/04	3.1	83.56	11	84.30	84.10	-7.9	228	-3.46%
2023/12/01	1	83.60	1	83.80	83.50	0	223	0.00%
2023/11/30	2	82.35	0	0.00	84.00	2	226	0.88%
2023/11/28	2	82.75	0	0.00	82.80	2	229	0.87%
2023/11/27	1	83.00	0	0.00	83.10	1	234	0.43%
2023/11/24	2	82.80	0	0.00	82.60	2	236	0.84%
2023/11/22	1	82.90	2.1	83.34	84.00	-1.1	238	-0.46%
2023/11/20	0	0.00	1	82.10	82.50	-1	236	-0.42%
2023/11/17	10	81.30	0	0.00	81.40	10	236	4.23%
2023/11/10	3	81.63	2	81.00	81.00	1	250	0.40%
2023/11/08	1	83.10	1	82.70	82.70	0	257	0.00%
2023/11/07	3	83.50	2	83.65	83.10	1	260	0.38%
2023/11/06	0	0.00	1	82.90	82.90	-1	262	-0.38%
2023/11/02	2	82.05	0	0.00	82.30	2	266	0.75%
2023/11/01	6	81.55	0	0.00	81.80	6	267	2.24%
2023/10/27	13.1	83.40	31.4	82.72	83.00	-18.3	273	-6.70%
2023/10/25	0	0.00	12	81.74	81.30	-12	273	-4.38%
2023/10/24	0	0.00	16	81.46	81.50	-16	276	-5.79%
2023/10/23	1	80.20	1	79.80	80.00	0	281	0.00%
2023/10/20	2	78.40	0	0.00	78.30	2	282	0.71%
2023/10/19	1	80.40	1	80.00	79.50	0	286	0.00%
2023/10/18	1	79.30	0	0.00	78.70	1	293	0.34%
2023/10/16	3	81.60	3	81.30	81.30	0	300	0.00%
2023/10/13	0	0.00	13	82.12	81.50	-13	306	-4.24%
2023/10/12	0	0.00	5	81.80	81.80	-5	315	-1.59%
2023/10/11	13.1	80.68	0	0.00	80.70	13.1	323	4.05%
2023/10/06	2	82.25	1	82.20	81.90	1	343	0.29%
2023/10/05	0	0.00	1	81.00	81.20	-1	345	-0.29%
2023/10/04	1	80.90	0	0.00	80.20	1	353	0.28%
2023/10/03	0	0.00	1	82.80	81.70	-1	354	-0.28%
2023/09/28	0	0.00	23	81.60	81.50	-23	365	-6.30%
2023/09/26	5	81.00	0	0.00	80.90	5	391	1.28%
2023/09/25	0	0.00	15	81.82	81.70	-15	405	-3.70%
2023/09/21	6	80.40	0	0.00	80.20	6	461	1.30%
2023/09/20	0	80.80	0	0.00	81.00	0	504	0.00%
2023/09/19	1	81.30	7	81.40	81.00	-6	508	-1.18%
2023/09/18	1	82.90	1	82.60	82.60	0	506	0.00%
2023/09/12	2	80.50	0	0.00	81.00	2	510	0.39%
2023/09/07	0.1	82.65	0	0.00	82.00	0.1	522	0.02%
2023/09/05	34	83.56	2	84.10	83.60	32	531	6.02%
2023/09/04	31	84.35	6	84.50	84.30	25	529	4.72%
2023/09/01	17	85.22	0	0.00	85.20	17	529	3.21%
2023/08/31	3	85.83	0	0.00	86.10	3	530	0.57%
2023/08/30	1	85.20	36	84.91	85.00	-35	544	-6.42%
2023/08/29	0	0.00	17	83.44	83.40	-17	542	-3.13%
2023/08/28	6	82.40	5	82.40	82.40	1	546	0.18%
2023/08/25	42	83.60	0	0.00	83.40	42	548	7.66%
2023/08/24	3	84.43	1	84.60	84.20	2	549	0.36%
2023/08/23	0	86.80	0	0.00	84.60	0	549	0.00%
2023/08/22	0	0.00	1.4	85.36	85.00	-1.4	549	-0.25%
2023/08/21	21.1	84.93	21	85.38	85.90	0.1	550	0.02%
2023/08/18	10.3	84.44	16	85.39	84.30	-5.7	546	-1.04%
2023/08/17	2	83.60	9	84.33	84.50	-7	543	-1.29%
2023/08/16	2	83.10	28	83.86	83.90	-26	543	-4.79%
2023/08/15	0	0.00	1	82.10	82.60	-1	540	-0.18%
2023/08/14	11	82.99	0	0.00	82.10	11	541	2.03%
2023/08/11	2	85.40	25	85.49	86.50	-23	537	-4.28%
2023/08/10	15	84.37	0.2	85.80	84.00	14.8	536	2.76%
2023/08/09	1	85.60	0	0.00	85.10	1	536	0.19%
2023/08/08	0.1	86.00	19	86.71	85.40	-18.9	540	-3.50%
2023/08/04	0.1	85.00	2	84.70	84.70	-1.9	549	-0.35%
2023/08/02	16.1	84.30	0	0.00	84.40	16.1	552	2.91%
2023/08/01	1	86.50	2	86.60	86.60	-1	550	-0.18%
2023/07/31	28	86.66	0	0.00	86.40	28	554	5.05%
2023/07/28	9.1	87.70	1	87.70	87.80	8.1	555	1.46%
2023/07/27	6	88.10	3	88.63	88.30	3	558	0.54%
2023/07/26	5	88.60	1	90.40	88.20	4	558	0.72%
2023/07/25	1	90.00	0	0.00	90.30	1	557	0.18%
2023/07/24	0	0.00	25	90.07	89.30	-25	558	-4.48%
2023/07/21	25.1	89.12	2	89.25	89.50	23.1	560	4.12%
2023/07/20	2	90.35	0	0.00	89.90	2	567	0.35%
2023/07/19	3.1	91.25	6	91.22	90.80	-2.9	565	-0.51%
2023/07/18	3	89.87	2	89.95	89.30	1	576	0.17%
2023/07/17	2	91.30	3	91.67	92.00	-1	591	-0.17%
2023/07/14	1	90.80	0	0.00	90.50	1	619	0.16%
2023/07/13	5	91.42	5.3	93.18	90.60	-0.3	620	-0.05%
2023/07/12	1	96.20	1	95.60	94.80	0	608	0.00%
2023/07/11	1.6	97.38	0	0.00	96.10	1.6	624	0.26%
2023/07/10	3	96.60	1	96.30	96.20	2	638	0.31%
2023/07/07	7	96.36	7	95.41	96.30	0	697	0.00%
2023/07/06	1	96.60	2	95.55	95.10	-1	715	-0.14%
2023/07/05	1.1	96.88	6	96.03	96.20	-4.9	711	-0.69%
2023/07/04	4	97.48	8	97.71	96.20	-4	706	-0.57%
2023/07/03	4.1	96.51	12	96.50	96.00	-8	689	-1.15%
2023/06/30	1	96.80	11	96.44	97.20	-10	677	-1.48%
2023/06/29	50.3	95.59	27.1	96.89	96.60	23.2	669	3.46%
2023/06/28	6	92.10	7.4	92.64	94.00	-1.4	626	-0.22%
2023/06/27	10	87.20	0	0.00	87.80	10	591	1.69%
2023/06/26	1	86.20	0	0.00	86.00	1	598	0.17%
2023/06/21	4	86.60	0	0.00	86.60	4	614	0.65%
2023/06/14	0.1	88.90	0	89.20	89.00	0.1	653	0.01%
2023/06/13	2.1	89.96	20	88.73	89.00	-17.9	657	-2.72%
2023/06/12	0	0.00	4	90.93	90.70	-4	653	-0.61%
2023/06/09	1	90.60	2.8	90.68	91.00	-1.8	652	-0.28%
2023/06/08	0.2	88.97	0	0.00	89.00	0.2	648	0.03%
2023/06/07	1	90.00	2	89.60	89.70	-1	660	-0.15%
2023/06/06	0	0.00	2	90.15	88.90	-2	669	-0.30%
2023/06/05	12.4	90.10	4	91.43	90.00	8.4	669	1.25%
2023/05/31	0	0.00	4	85.93	85.90	-4	669	-0.60%
2023/05/29	0.1	84.50	24	84.95	84.80	-23.9	683	-3.49%
2023/05/25	0	0.00	1	84.30	84.10	-1	711	-0.14%
2023/05/24	0	0.00	11	84.70	85.10	-11	716	-1.54%
2023/05/22	0	0.00	1	84.80	84.60	-1	745	-0.13%
2023/05/19	0	0.00	0.2	84.00	83.00	-0.2	751	-0.02%
2023/05/16	13	82.73	0	0.00	83.00	13	761	1.71%
2023/05/12	2	81.70	22	83.16	83.00	-20	767	-2.61%
2023/05/11	10	83.81	2	84.65	82.60	8	776	1.03%
2023/05/09	12	85.82	0	0.00	85.50	12	774	1.55%
2023/05/08	3	87.23	0	0.00	87.50	3	783	0.38%
2023/05/05	4	87.48	0	0.00	87.50	4	790	0.51%
2023/05/04	2.2	87.61	50	87.20	87.50	-47.8	806	-5.93%
2023/05/03	2	86.90	6.1	87.06	86.00	-4.1	801	-0.51%
2023/05/02	3	86.70	10	85.67	86.70	-7	808	-0.87%
2023/04/28	0	0.00	14	84.95	84.90	-14	808	-1.73%
2023/04/27	1.1	83.73	0	0.00	83.70	1.1	804	0.14%
2023/04/26	3	84.17	0	0.00	84.40	3	805	0.37%
2023/04/25	3.1	86.26	0	0.00	85.20	3.1	800	0.39%
2023/04/21	4.1	86.27	3	85.67	85.00	1.1	788	0.14%
2023/04/20	5.1	88.12	1	90.00	87.60	4.1	774	0.53%
2023/04/19	19.2	90.36	11.2	90.77	90.70	7.9	754	1.05%
2023/04/18	8.3	88.18	0	0.00	88.00	8.3	718	1.15%
2023/04/17	1	89.10	0	0.00	88.20	1	714	0.14%
2023/04/14	2.1	88.86	5.4	88.67	88.10	-3.3	708	-0.46%
2023/04/13	24	90.64	14	91.33	90.80	10	695	1.44%
2023/04/12	8.1	90.13	11.2	89.91	91.00	-3.1	700	-0.45%
2023/04/11	2	84.90	5.2	83.24	84.20	-3.2	645	-0.50%
2023/04/10	4	80.60	0	0.00	80.70	4	637	0.63%
2023/04/07	0	81.57	5	81.54	81.30	-5	674	-0.74%
2023/03/30	5	80.84	2	81.10	80.80	3	721	0.42%
2023/03/29	2.3	82.00	0	0.00	81.90	2.3	719	0.32%
2023/03/28	7	81.51	2	81.30	81.00	5	723	0.69%
2023/03/27	5.2	82.86	0	0.00	82.40	5.2	717	0.72%
2023/03/24	4.2	78.75	1	82.00	81.90	3.2	711	0.45%
2023/03/23	1.1	78.93	3	78.50	78.60	-1.9	695	-0.27%
2023/03/21	3	76.77	0	0.00	76.20	3	687	0.44%
2023/03/20	1	76.60	0	0.00	76.70	1	685	0.15%
2023/03/17	0	78.90	3	79.13	78.00	-3	682	-0.44%
2023/03/16	0	80.50	0	0.00	78.30	0	650	0.00%
2023/03/15	0	81.90	0	0.00	80.00	0	646	0.00%
2023/03/13	0	0.00	0.3	79.52	79.80	-0.3	659	-0.05%
2023/03/10	0	0.00	1	80.50	80.50	-1	656	-0.15%
2023/03/09	0	81.30	0	0.00	81.60	0	648	0.00%
2023/03/07	0.1	82.60	0	0.00	83.00	0.1	651	0.02%
2023/03/06	0	0.00	1	83.40	82.70	-1	648	-0.15%
2023/03/03	0	0.00	2	81.60	82.00	-2	639	-0.31%
2023/03/02	1	80.20	2	81.00	80.20	-1	633	-0.16%
2023/03/01	0	0.00	1	79.70	81.00	-1	631	-0.16%
2023/02/23	1	82.70	2	82.50	82.40	-1	617	-0.16%
2023/02/22	1	80.40	4	80.73	81.10	-3	598	-0.50%
2023/02/21	3	82.33	2	80.70	81.50	1	605	0.17%
2023/02/20	1	77.60	1	78.10	77.70	0	585	0.00%
2023/02/17	1	78.30	1	79.20	78.80	0	583	0.00%
2023/02/16	0	0.00	1	76.60	76.60	-1	576	-0.17%
2023/02/14	0	0.00	1	77.20	77.30	-1	573	-0.17%
2023/02/10	11	76.90	0	0.00	76.80	11	577	1.91%
2023/02/09	2	79.40	0	0.00	78.90	2	575	0.35%
2023/02/08	1.1	76.76	23	77.50	77.40	-21.9	570	-3.84%
2023/02/07	1	76.80	1	77.80	77.00	0	569	0.00%
2023/02/06	2.3	77.49	2	77.45	77.30	0.3	568	0.05%
2023/02/03	2	76.40	0	0.00	76.30	2	559	0.36%
2023/02/02	18	74.84	3.1	76.20	76.40	15	557	2.68%
2023/02/01	4	72.40	2	73.20	73.00	2	537	0.37%
2023/01/31	0	0.00	1	72.00	72.50	-1	538	-0.19%
2023/01/30	1	69.90	0	0.00	70.00	1	530	0.19%
2023/01/16	0	70.80	0	0.00	69.90	0	535	0.00%
2023/01/12	1	68.60	1	68.90	68.30	0	536	0.00%
2023/01/11	1	69.50	0	0.00	69.40	1	538	0.19%
2023/01/10	1.1	69.43	1	69.40	69.40	0.1	548	0.02%
2023/01/09	2	70.05	0	0.00	70.10	2	553	0.36%
2023/01/05	0	0.00	3	70.50	69.10	-3	571	-0.52%
2023/01/04	2	68.60	2	69.30	68.80	0	572	0.00%
2023/01/03	0	0.00	1	68.30	68.60	-1	579	-0.17%
2022/12/30	6	69.48	13	69.32	69.10	-7	573	-1.22%
2022/12/28	1	75.60	2	75.50	72.30	-1	549	-0.18%
2022/12/27	30	76.75	23	77.69	76.20	7	540	1.30%
2022/12/26	16.1	77.72	6	77.32	78.10	10.1	519	1.95%
2022/12/23	0	0.00	14	71.04	71.00	-14	474	-2.95%
2022/12/20	1	73.50	0	0.00	71.30	1	501	0.20%
2022/12/19	0.1	74.60	1	74.60	74.00	-0.9	509	-0.18%
2022/12/16	0	0.00	1	73.80	73.80	-1	518	-0.19%
2022/12/14	0	75.80	0	0.00	75.00	0	534	0.00%
2022/12/13	0	75.20	0	0.00	74.80	0	539	0.00%
2022/12/08	0	0.00	8	74.16	73.90	-8	551	-1.45%
2022/12/07	1	75.00	0	0.00	74.50	1	556	0.18%
2022/12/02	1	77.40	1	76.20	76.00	0	575	0.00%
2022/12/01	2	76.60	3	76.57	76.40	-1	578	-0.17%
2022/11/30	1	77.40	5	76.90	76.70	-4	584	-0.68%
2022/11/29	0	0.00	1	74.30	74.70	-1	584	-0.17%
2022/11/28	2	73.10	0	0.00	73.50	2	590	0.34%
2022/11/24	2	74.00	0	0.00	74.50	2	665	0.30%
2022/11/23	2	74.50	0	0.00	74.50	2	687	0.29%
2022/11/21	3	74.00	2	74.60	74.00	1	693	0.14%
2022/11/18	1	73.90	0	0.00	73.80	1	702	0.14%
2022/11/17	1	73.70	5	75.00	73.80	-4	721	-0.55%
2022/11/14	0	0.00	1	73.00	71.80	-1	720	-0.14%
2022/11/09	4	71.15	3	71.07	71.10	1	725	0.14%
2022/11/08	0	0.00	1	70.20	69.70	-1	725	-0.14%
2022/11/07	30	71.50	0	0.00	69.20	30	723	4.15%
2022/11/02	0.3	68.00	0	0.00	68.40	0.3	708	0.05%
2022/10/31	29.2	65.47	24	65.30	65.30	5.2	703	0.74%
2022/10/27	5	67.50	0	0.00	67.90	5	708	0.71%
2022/10/24	2	70.50	2	68.10	68.10	0	714	0.00%
2022/10/21	0	0.00	3	68.50	68.40	-3	715	-0.42%
2022/10/20	1.1	69.09	2	69.55	69.60	-0.9	722	-0.12%
2022/10/17	0	0.00	15	70.58	70.50	-15	729	-2.06%
2022/10/14	0	0.00	2	69.60	70.00	-2	730	-0.27%
2022/10/13	3	67.90	20	66.90	66.90	-17	730	-2.33%
2022/10/11	0.1	69.90	0	0.00	69.50	0.1	730	0.01%
2022/10/07	0	0.00	0.2	72.83	73.50	-0.2	737	-0.03%
2022/10/06	0	0.00	2	73.75	73.70	-2	755	-0.26%
2022/10/05	2.3	75.32	0	0.00	75.30	2.3	772	0.29%
2022/10/04	1.1	74.51	1	74.90	75.40	0.1	784	0.01%
2022/10/03	2	73.95	4	73.15	73.30	-2	813	-0.25%
2022/09/30	0	0.00	2	69.00	71.50	-2	813	-0.25%
2022/09/28	1	69.20	0	0.00	68.70	1	840	0.12%
2022/09/27	1	72.50	1	72.00	72.70	0	889	0.00%
2022/09/26	2	73.75	3	74.70	73.10	-1	903	-0.11%
2022/09/23	8.1	77.90	5	77.88	77.30	3.1	914	0.34%
2022/09/22	2	78.30	1	78.50	79.00	1	925	0.11%
2022/09/21	2	77.70	1	77.50	77.90	1	937	0.11%
2022/09/20	0	0.00	4	79.95	79.90	-4	946	-0.42%
2022/09/16	0	0.00	1	82.90	82.40	-1	968	-0.10%
2022/09/15	0	84.50	3.1	83.82	83.70	-3.1	997	-0.31%
2022/09/14	1	84.30	1	84.10	83.90	0	1,015	0.00%
2022/09/13	11	85.15	1	85.20	85.60	10	1,026	0.97%
2022/09/12	3	83.90	1	84.20	83.70	2	1,026	0.19%
2022/09/07	0	0.00	3.1	80.97	80.90	-3.1	1,071	-0.29%
2022/09/06	4	82.10	4	81.40	81.40	0	1,076	0.00%
2022/09/02	0	0.00	1	84.80	83.50	-1	1,116	-0.09%
2022/09/01	7	84.30	11	84.21	83.40	-4	1,138	-0.35%
2022/08/31	57	88.19	38	89.93	87.40	19	1,124	1.69%
2022/08/30	6	85.38	8	85.51	85.30	-2	1,078	-0.19%
2022/08/29	6	81.82	2	82.70	81.80	4	1,057	0.38%
2022/08/26	2	84.45	3	85.17	84.30	-1	1,054	-0.09%
2022/08/25	4.1	84.27	1	84.40	83.40	3.1	1,052	0.29%
2022/08/24	3	86.40	3	85.49	85.90	0	1,046	0.00%
2022/08/22	3	84.37	0	0.00	84.20	3	1,045	0.29%
2022/08/19	0.4	82.35	0	0.00	82.60	0.4	1,039	0.04%
2022/08/18	0	0.00	4	82.70	82.60	-4	1,051	-0.38%
2022/08/17	4.1	83.70	1	83.20	82.80	3.1	1,066	0.29%
2022/08/16	1	82.80	1	84.50	83.60	0	1,072	0.00%
2022/08/15	0.1	82.17	4	81.43	81.80	-3.9	1,063	-0.37%
2022/08/12	1	79.50	1	80.30	80.30	0	1,065	0.00%
2022/08/11	2	79.80	1	79.80	79.60	1	1,071	0.09%
2022/08/09	0	0.00	1	79.10	79.40	-1	1,082	-0.09%
2022/08/08	6	78.65	0	0.00	79.00	6	1,087	0.55%
2022/08/05	1	79.00	6	78.88	78.80	-5	1,094	-0.46%
2022/08/04	11	76.16	0	0.00	77.30	11	1,103	1.00%
2022/08/03	10	76.26	2	76.40	76.00	8	1,114	0.72%
2022/08/02	3	79.13	0	0.00	78.00	3	1,128	0.27%
2022/08/01	3	81.07	1	81.00	81.00	2	1,147	0.17%
2022/07/29	0	0.00	1	82.70	82.70	-1	1,196	-0.08%
2022/07/28	3	82.67	0	0.00	82.50	3	1,216	0.25%
2022/07/27	1	81.90	0	85.00	82.80	1	1,249	0.08%
2022/07/26	10	82.00	9	81.57	81.50	1	1,264	0.08%
2022/07/25	2	85.45	1	85.20	84.50	1	1,324	0.08%
2022/07/22	2	84.30	1	84.80	84.10	1	1,321	0.08%
2022/07/21	1	82.50	5	82.70	83.20	-4	1,330	-0.30%
2022/07/20	1.3	84.19	1	84.80	82.80	0.3	1,328	0.02%
2022/07/19	1	83.50	0	0.00	83.60	1	1,327	0.08%
2022/07/18	0	83.00	5	82.78	82.60	-5	1,332	-0.37%
2022/07/15	8	80.81	1	81.00	81.00	7	1,334	0.52%
2022/07/14	3	80.70	2	82.40	82.50	1	1,325	0.08%
2022/07/13	3	81.20	0	0.00	81.20	3	1,312	0.23%
2022/07/12	2	81.50	1	82.40	81.90	1	1,309	0.08%
2022/07/11	9	81.76	10	82.44	82.40	-1	1,296	-0.08%
2022/07/08	2	85.65	0	0.00	85.50	2	1,271	0.16%
2022/07/07	3.1	84.96	2	82.40	84.70	1.1	1,261	0.09%
2022/07/05	18.3	87.47	20	84.40	86.90	-1.7	1,241	-0.14%
2022/07/04	3.1	82.63	1.1	82.47	81.20	2	1,188	0.17%
2022/07/01	16.1	92.58	16	90.54	90.20	0.1	1,199	0.01%
2022/06/30	9.2	99.68	8	98.09	97.50	1.2	1,189	0.10%
2022/06/29	6.1	100.49	4	101.50	102.50	2.1	1,182	0.17%
2022/06/28	8.1	103.00	7	101.86	101.50	1.1	1,183	0.09%
2022/06/27	6	102.92	5	103.60	104.50	1	1,237	0.08%
2022/06/24	1	101.00	1	103.00	103.00	0	1,240	0.00%
2022/06/23	8	103.25	3	104.83	101.50	5	1,239	0.40%
2022/06/22	5	106.80	11	107.23	106.00	-6	1,211	-0.50%
2022/06/21	10	108.75	6	109.33	110.00	4	1,191	0.34%
2022/06/20	1.1	109.87	11	108.95	108.50	-9.9	1,186	-0.83%
2022/06/17	11	110.68	11	111.18	111.50	0	1,176	0.00%
2022/06/16	12	113.67	10	112.40	111.00	2	1,156	0.17%
2022/06/15	15	111.53	15	111.33	111.50	0	1,138	0.00%
2022/06/14	29	108.43	25	109.20	110.50	4	1,141	0.35%
2022/06/13	17.5	112.57	15	112.20	112.00	2.5	1,123	0.22%
2022/06/10	15	113.87	14	113.79	114.50	1	1,096	0.09%
2022/06/08	6	111.83	5	110.90	110.50	1	1,072	0.09%
2022/06/07	1	110.50	0	0.00	110.50	1	1,070	0.09%
2022/06/06	0	0.00	2	110.50	111.00	-2	1,081	-0.18%
2022/06/02	0	0.00	0.4	110.43	111.00	-0.4	1,095	-0.04%
2022/06/01	0	0.00	2	110.25	110.50	-2	1,112	-0.18%
2022/05/31	2.2	109.00	1	110.50	110.50	1.2	1,122	0.10%
2022/05/30	3	108.83	2	109.00	109.00	1	1,125	0.09%
2022/05/27	5	108.70	4	108.50	108.50	1	1,128	0.09%
2022/05/26	5.2	108.79	6	110.00	108.00	-0.9	1,145	-0.07%
2022/05/25	10	107.95	12	107.92	107.50	-2	1,176	-0.17%
2022/05/24	1	110.50	0	0.00	110.00	1	1,247	0.08%
2022/05/23	1	111.50	0	0.00	112.00	1	1,375	0.07%
2022/05/20	2	111.50	0	0.00	111.00	2	1,389	0.14%
2022/05/19	3	111.50	1	111.50	113.00	2	1,405	0.14%
2022/05/18	2	111.75	7	111.29	113.00	-5	1,414	-0.35%
2022/05/17	2	112.00	18.5	112.05	111.50	-16.5	1,430	-1.15%
2022/05/13	11.3	110.02	8	110.69	111.00	3.3	1,444	0.23%
2022/05/12	6	109.00	3.5	109.14	108.50	2.5	1,461	0.17%
2022/05/11	5	111.60	2	112.75	112.50	3	1,480	0.20%
2022/05/10	4	113.38	3.3	114.63	114.00	0.8	1,493	0.05%
2022/05/09	5.8	117.16	2	117.75	118.00	3.8	1,522	0.25%
2022/05/06	7	117.29	19	117.87	118.50	-12	1,639	-0.73%
2022/05/05	5.3	114.96	9	114.39	115.00	-3.8	1,634	-0.23%
2022/05/04	4.1	114.59	33	114.86	114.00	-28.9	1,643	-1.76%
2022/05/03	1	111.50	14	110.50	111.50	-13	1,611	-0.81%
2022/04/29	24.2	111.01	56.1	112.29	111.50	-31.9	1,595	-2.00%
2022/04/28	3	105.17	1	106.00	106.00	2	1,532	0.13%
2022/04/27	1	106.00	1	106.00	106.00	0	1,526	0.00%
2022/04/26	1	107.50	3.2	107.53	107.50	-2.2	1,510	-0.15%
2022/04/25	1	109.00	1	108.00	108.00	0	1,509	0.00%
2022/04/22	1	109.50	2	109.25	109.00	-1	1,500	-0.07%
2022/04/21	1.5	110.00	1	110.50	110.00	0.5	1,497	0.03%
2022/04/20	0	0.00	0.1	108.00	108.50	-0.1	1,492	-0.01%
2022/04/19	1	109.50	0	0.00	109.00	1	1,489	0.07%
2022/04/18	3.1	109.04	6	109.67	109.00	-2.9	1,488	-0.19%
2022/04/15	10.2	107.51	1	108.50	107.00	9.2	1,480	0.62%
2022/04/14	1	107.00	1	106.50	106.50	0	1,484	0.00%
2022/04/12	20	106.00	2.2	106.03	106.00	17.9	1,474	1.21%
2022/04/11	41	108.57	6	107.00	107.50	35	1,464	2.39%
2022/04/08	0.3	109.50	5	107.90	109.00	-4.7	1,462	-0.32%
2022/04/07	91	108.95	4.7	109.02	107.50	86.3	1,458	5.91%
2022/04/06	1.3	112.08	5	113.70	113.50	-3.7	1,427	-0.26%
2022/04/01	0	0.00	11	112.64	113.00	-11	1,416	-0.78%
2022/03/31	44	112.61	155	112.69	111.00	-111	1,404	-7.90%	大賣/鉅額交易
2022/03/30	40	113.08	17	112.29	112.50	23	1,386	1.66%
2022/03/29	4.1	113.45	2	113.25	113.00	2.1	1,320	0.16%
2022/03/28	0	0.00	1	111.50	111.50	-1	1,319	-0.08%
2022/03/25	0	0.00	10.3	110.33	110.00	-10.3	1,313	-0.78%
2022/03/24	11	112.36	3	111.33	113.50	8	1,328	0.60%
2022/03/23	2	113.00	2	113.00	113.00	0	1,364	0.00%
2022/03/22	1	110.00	0	0.00	110.00	1	1,414	0.07%
2022/03/21	1	109.02	3	109.00	109.50	-2	1,410	-0.14%
2022/03/18	12	109.00	3	109.17	110.00	9	1,417	0.64%
2022/03/17	25	108.52	50	108.09	108.50	-25	1,412	-1.77%
2022/03/16	0	0.00	1.1	107.00	107.00	-1.1	1,419	-0.08%
2022/03/15	5	107.80	18	108.11	106.50	-13	1,442	-0.90%
2022/03/14	50	107.50	3	108.17	107.50	47	1,519	3.09%
2022/03/11	16	109.00	2	109.00	108.50	14	1,569	0.89%
2022/03/10	10	109.90	0	0.00	110.00	10	1,567	0.64%
2022/03/09	3	109.00	0	0.00	109.50	3	1,557	0.19%
2022/03/08	5	108.70	3	108.83	109.00	2	1,546	0.13%
2022/03/07	37.1	109.26	2.3	109.45	108.50	34.8	1,534	2.27%
2022/03/04	0	0.00	5	113.00	112.50	-5	1,537	-0.33%
2022/03/03	8	114.88	0	0.00	114.50	8	1,528	0.52%
2022/03/02	2	114.50	0	0.00	114.50	2	1,516	0.13%
2022/03/01	1	115.00	2	114.75	115.00	-1	1,503	-0.07%
2022/02/25	21.4	116.85	6	116.25	117.00	15.4	1,481	1.04%
2022/02/24	25.3	120.28	12.9	121.10	119.00	12.4	1,441	0.86%
2022/02/23	18.6	124.62	23.2	124.75	125.00	-4.7	1,357	-0.34%
2022/02/22	4	114.50	0	0.00	114.00	4	1,222	0.33%
2022/02/21	10.1	117.96	2	119.00	118.00	8.1	1,209	0.67%
2022/02/18	2	113.75	3	114.17	114.00	-1	1,186	-0.08%
2022/02/17	1.3	117.54	1	116.50	116.50	0.3	1,173	0.02%
2022/02/16	3.2	121.05	2	121.00	121.00	1.2	1,155	0.10%
2022/02/15	3	120.83	4.2	120.48	120.00	-1.2	1,170	-0.10%
2022/02/14	10.3	120.40	9.3	119.78	119.00	1	1,156	0.08%
2022/02/11	10.2	124.94	10	124.45	123.50	0.2	1,134	0.01%
2022/02/10	11.1	130.77	12.5	129.74	128.00	-1.4	1,108	-0.13%
2022/02/09	46.1	130.23	98	130.51	129.50	-51.9	1,092	-4.75%
2022/02/08	122	132.03	112	129.45	135.00	10	1,037	0.96%	大買/大賣/
2022/02/07	30	128.05	102.1	129.48	130.00	-72.1	888	-8.11%	大賣/
2022/01/26	6	115.00	9	114.67	118.50	-3	842	-0.36%
2022/01/24	0	0.00	0.1	106.00	110.50	-0.1	807	-0.01%
2022/01/21	46	110.10	0	0.00	107.50	46	802	5.73%
2022/01/19	2	109.00	0	0.00	109.00	2	804	0.25%
2022/01/18	3.1	112.13	1	112.00	111.50	2.1	805	0.26%
2022/01/14	2	106.50	0	0.00	107.00	2	801	0.25%
2022/01/13	4	109.38	5	110.20	109.00	-1	797	-0.13%
2022/01/12	11	107.50	0	0.00	107.50	11	794	1.38%
2022/01/11	12	110.54	2	111.00	108.50	10	799	1.25%
2022/01/10	7	111.64	3	110.67	112.00	4	798	0.50%
2022/01/07	0	0.00	4	106.38	106.00	-4	786	-0.51%
2022/01/05	2	110.00	0	0.00	109.00	2	776	0.26%
2022/01/04	0	0.00	1	112.50	112.00	-1	772	-0.13%
2022/01/03	5	111.20	3	111.50	111.50	2	770	0.26%
2021/12/30	12	114.00	0	0.00	114.00	12	766	1.56%
2021/12/29	2	113.50	0	0.00	114.00	2	768	0.26%
2021/12/28	0	0.00	1	114.00	114.00	-1	765	-0.13%
2021/12/27	6	112.75	2	113.00	112.50	4	765	0.52%
2021/12/24	14	113.64	0	0.00	114.00	14	766	1.83%
2021/12/23	2	115.75	3	115.00	114.50	-1	767	-0.13%
2021/12/22	21.1	115.48	10.4	117.39	113.50	10.7	764	1.40%
2021/12/21	21.1	118.12	3.2	117.84	118.00	17.9	745	2.40%
2021/12/20	3	121.17	4.5	122.07	120.50	-1.5	739	-0.20%
2021/12/17	11.3	122.04	13	123.04	121.00	-1.8	720	-0.24%
2021/12/16	2.3	123.70	14	118.57	120.00	-11.7	683	-1.71%
2021/12/14	35	114.29	2	115.75	112.50	33	630	5.23%
2021/12/13	3	120.67	4	118.75	118.50	-1	614	-0.16%
2021/12/10	15	120.87	16.5	120.73	119.00	-1.5	601	-0.25%
2021/12/09	11	120.14	47	120.56	120.00	-36	577	-6.23%
2021/12/08	36	123.65	35	120.26	124.00	1	546	0.18%
2021/12/07	8	112.75	103.1	111.96	115.50	-95.1	466	-20.39%	大賣/
2021/12/06	4	104.25	0	0.00	105.00	4	421	0.95%
2021/11/30	1	100.50	2	100.75	107.00	-1	432	-0.23%
2021/11/29	5	104.10	0	0.00	101.50	5	433	1.15%
2021/11/26	15	103.87	1	105.50	103.50	14	427	3.27%
2021/11/25	1	108.00	1	106.00	105.50	0	424	0.00%
2021/11/24	1	104.50	1	104.50	105.50	0	422	0.00%
2021/11/23	15	104.80	1	104.50	104.50	14	422	3.31%
2021/11/22	1	105.50	10	106.30	106.50	-9	422	-2.13%
2021/11/19	3	106.83	0	0.00	106.50	3	422	0.71%
2021/11/18	1	109.00	0	0.00	108.50	1	420	0.24%
2021/11/17	0	0.00	4	105.88	106.50	-4	422	-0.95%
2021/11/16	8	106.88	0	0.00	105.50	8	424	1.89%
2021/11/12	3	111.50	99	113.20	109.00	-96	424	-22.60%
2021/11/10	1	108.00	1	110.00	108.50	0	402	0.00%
2021/11/09	1	111.00	1	110.00	112.00	0	398	0.00%
2021/11/08	53	111.88	11	111.50	110.00	42	395	10.62%
2021/11/05	2	107.25	0	0.00	108.00	2	383	0.52%
2021/11/04	0	0.00	0.3	106.50	107.50	-0.3	383	-0.08%
2021/11/03	2	106.75	0	0.00	107.00	2	385	0.52%
2021/11/02	3	107.83	0	0.00	106.50	3	384	0.78%
2021/11/01	3	105.00	3.2	105.84	105.00	-0.2	382	-0.04%
2021/10/29	9	106.78	8	106.50	106.50	1	381	0.26%
2021/10/28	2	109.50	2	111.75	109.00	0	378	0.00%
2021/10/27	2	109.00	2	107.50	107.00	0	372	0.00%
2021/10/26	1	108.50	2	107.75	107.50	-1	372	-0.27%
2021/10/22	6	105.67	6	104.50	104.50	0	382	0.00%
2021/10/21	3	108.33	1	109.50	107.50	2	387	0.52%
2021/10/20	2	107.25	2.1	106.76	107.00	-0.1	385	-0.01%
2021/10/19	1	107.50	2	106.00	106.50	-1	383	-0.26%
2021/10/18	2	103.00	2	104.25	102.50	0	376	0.00%
2021/10/14	2	100.05	0	0.00	100.50	2	389	0.51%
2021/10/08	0.2	100.00	0	0.00	99.60	0.2	392	0.05%
2021/10/07	2	99.30	0	0.00	99.60	2	397	0.50%
2021/10/06	1	99.90	0	0.00	101.50	1	396	0.25%
2021/10/05	0	98.90	0	0.00	99.00	0	393	0.00%
2021/10/04	0.4	100.00	0	0.00	99.20	0.4	394	0.09%
2021/10/01	4	101.88	5	101.00	101.00	-1	393	-0.25%
2021/09/30	2	103.50	1	104.50	104.00	1	390	0.26%
2021/09/29	3	102.00	3	102.00	102.00	0	387	0.00%
2021/09/28	10	105.75	1	107.00	104.50	9	385	2.33%
2021/09/24	0	0.00	2	108.50	108.00	-2	397	-0.50%
2021/09/23	2	106.75	3	107.00	108.50	-1	399	-0.25%
2021/09/22	7	107.07	5	107.90	103.50	2	402	0.50%
2021/09/17	0	0.00	0.1	103.88	104.00	-0.1	392	-0.02%
2021/09/16	0	0.00	1	104.50	104.50	-1	390	-0.26%
2021/09/10	1.1	108.04	1	108.50	107.50	0.1	403	0.02%
2021/09/09	5	108.50	5	110.50	105.00	0	401	0.00%
2021/09/07	0	0.00	1	102.50	103.00	-1	389	-0.26%
2021/09/06	0	0.00	1	104.00	103.50	-1	393	-0.25%
2021/09/03	2	113.50	1	107.00	107.50	1	399	0.25%
2021/09/02	5	112.40	8	113.31	113.00	-3	412	-0.73%
2021/09/01	3	102.33	0	0.00	106.00	3	393	0.76%
2021/08/31	1	102.00	0	0.00	101.50	1	402	0.25%
2021/08/27	0	0.00	2	105.75	105.00	-2	405	-0.49%
2021/08/26	0	0.00	1	103.00	104.00	-1	406	-0.25%
2021/08/23	0	0.00	7	98.13	98.60	-7	419	-1.67%
2021/08/19	2	98.35	0	0.00	94.70	2	435	0.46%
2021/08/18	10	97.35	0	0.00	98.60	10	443	2.26%
2021/08/17	10	99.35	4	99.25	98.90	6	442	1.36%
2021/08/16	5	101.50	3	101.50	101.50	2	439	0.46%
2021/08/12	1	104.00	0	0.00	103.50	1	451	0.22%
2021/08/11	12	102.75	0	0.00	102.50	12	463	2.59%
2021/08/09	22	104.41	0	0.00	103.50	22	508	4.33%
2021/08/04	10.6	107.03	1	107.00	107.00	9.6	563	1.70%
2021/08/02	10	108.00	1	107.00	108.50	9	580	1.55%
2021/07/30	0	0.00	1	107.50	108.50	-1	590	-0.17%
2021/07/29	2	109.75	3	106.50	107.50	-1	592	-0.17%
2021/07/28	10	102.50	4	102.13	102.00	6	587	1.02%
2021/07/27	18	104.92	5	105.30	104.50	13	607	2.14%
2021/07/26	12	107.50	0	0.00	107.50	12	616	1.95%
2021/07/22	2	108.25	0	0.00	108.00	2	646	0.31%
2021/07/21	1	110.00	0	0.00	109.00	1	710	0.14%
2021/07/20	2	113.50	13	116.04	110.50	-11	713	-1.54%
2021/07/19	0	0.00	2	111.50	113.00	-2	714	-0.28%
2021/07/16	0	0.00	1	112.00	111.50	-1	726	-0.14%
2021/07/15	0	0.00	0.3	110.00	111.50	-0.3	731	-0.04%
2021/07/14	12	108.46	0	0.00	109.00	12	735	1.63%
2021/07/12	1	111.50	7	111.79	112.00	-6	742	-0.81%
2021/07/09	2	111.25	1	111.50	111.50	1	746	0.13%
2021/07/08	12.4	111.56	2	112.25	112.50	10.4	760	1.37%
2021/07/07	0	0.00	1	112.00	112.50	-1	769	-0.13%
2021/07/06	11.3	112.54	0	0.00	113.00	11.3	787	1.43%
2021/07/05	2	113.25	0	0.00	113.50	2	801	0.25%
2021/07/02	4	112.88	2	112.50	112.50	2	814	0.25%
2021/07/01	1	115.00	0	0.00	113.50	1	824	0.12%
2021/06/30	0	0.00	2	113.50	113.50	-2	846	-0.24%
2021/06/28	10	115.50	0	0.00	115.00	10	869	1.15%
2021/06/23	2	116.00	0	115.00	115.50	2	936	0.21%
2021/06/22	2	115.00	0	0.00	115.00	2	962	0.21%
2021/06/21	2	115.25	1	118.00	115.00	1	997	0.10%
2021/06/18	1	118.50	2	120.00	118.50	-1	1,005	-0.10%
2021/06/16	0	0.00	6	118.00	118.00	-6	1,034	-0.58%
2021/06/15	0	0.00	1	117.50	119.50	-1	1,080	-0.09%
2021/06/11	0	121.00	8	122.00	121.00	-8	1,104	-0.72%
2021/06/10	15	123.33	5	122.80	123.00	10	1,111	0.90%
2021/06/09	2	119.00	2	118.00	116.00	0	1,113	0.00%
2021/06/08	1	118.00	3	116.33	117.00	-2	1,152	-0.17%
2021/06/07	5	115.00	0	0.00	115.00	5	1,160	0.43%
2021/06/04	1	115.99	0	0.00	115.00	1	1,193	0.09%
2021/06/01	2	115.00	1	116.00	117.50	1	1,360	0.07%
2021/05/31	0	0.00	11	114.41	114.50	-11	1,562	-0.70%
2021/05/28	1	116.50	0	0.00	116.00	1	1,740	0.06%
2021/05/27	3	115.83	0	0.00	114.00	3	1,844	0.16%
2021/05/26	0	0.00	8	119.63	119.50	-8	1,939	-0.41%
2021/05/25	2	115.50	0.2	116.50	115.50	1.8	1,940	0.09%
2021/05/24	1	115.00	4	115.50	115.50	-3	1,963	-0.15%
2021/05/21	2	114.50	2	115.00	115.50	0	2,017	0.00%
2021/05/20	5	118.20	1	118.50	114.00	4	2,047	0.20%
2021/05/19	11	118.00	5	118.70	118.00	6	2,052	0.29%
2021/05/18	1	116.00	0	0.00	115.50	1	2,050	0.05%
2021/05/17	3	112.17	2	109.75	107.00	1	2,039	0.05%
2021/05/14	3	119.83	3	122.00	118.00	0	2,013	0.00%
2021/05/13	1	114.50	1	115.50	115.00	0	1,999	0.00%
2021/05/12	5	115.30	1	116.50	116.50	4	1,990	0.20%
2021/05/11	1	120.50	0	0.00	120.50	1	1,964	0.05%
2021/05/06	4	121.25	0	0.00	121.00	4	1,955	0.20%
2021/05/05	1	122.50	0.5	123.00	121.50	0.5	1,961	0.03%
2021/05/04	7	123.79	3.5	126.71	121.50	3.5	1,982	0.18%
2021/05/03	11	131.77	5	131.30	129.00	6	1,965	0.31%
2021/04/29	26	132.31	0	0.00	131.50	26	1,955	1.33%
2021/04/28	41	134.88	43.2	133.70	134.00	-2.2	1,954	-0.11%
2021/04/27	16	137.75	32.2	137.29	137.00	-16.2	1,945	-0.83%
2021/04/26	2	130.50	2	129.75	130.00	0	1,888	0.00%
2021/04/23	2	130.50	1	130.50	130.50	1	1,892	0.05%
2021/04/22	6	136.42	4	137.00	134.00	2	1,894	0.11%
2021/04/21	0	0.00	3	137.17	135.00	-3	1,891	-0.16%
2021/04/20	0	0.00	7	136.07	135.00	-7	1,893	-0.37%
2021/04/19	5.1	134.79	0	0.00	134.50	5.1	1,896	0.27%
2021/04/16	5.2	137.37	5.2	137.17	136.50	0	1,907	0.00%
2021/04/15	2	138.50	2	138.00	138.00	0	1,919	0.00%
2021/04/14	5	135.30	10	136.40	135.00	-5	1,933	-0.26%
2021/04/13	5.1	142.38	9.1	141.38	140.00	-4	1,941	-0.21%
2021/04/12	38	143.84	19	144.82	143.50	19	1,937	0.98%
2021/04/09	4	141.25	10	141.76	141.00	-6	1,945	-0.31%
2021/04/08	2	139.00	5.3	139.33	138.50	-3.3	1,947	-0.17%
2021/04/07	5	141.70	11.1	142.37	141.00	-6.1	1,952	-0.31%
2021/04/06	6	142.67	20	142.83	141.00	-14	1,960	-0.71%
2021/04/01	5	147.70	8	147.75	148.00	-3	1,954	-0.15%
2021/03/31	10.2	149.34	13	148.85	150.00	-2.8	1,974	-0.14%
2021/03/30	21	153.71	8	151.94	152.00	13	1,991	0.65%
2021/03/29	21	153.12	16	152.34	152.50	5	2,108	0.24%
2021/03/26	1	149.00	1	149.50	149.00	0	2,129	0.00%
2021/03/25	13	152.58	6	150.25	150.00	7	2,242	0.31%
2021/03/24	10	150.90	25	149.78	151.50	-15	2,279	-0.66%
2021/03/23	1	150.50	4	148.63	147.00	-3	2,268	-0.13%
2021/03/22	4	150.38	7	149.07	147.50	-3	2,268	-0.13%
2021/03/19	9	151.28	2.1	150.76	149.00	6.9	2,269	0.30%
2021/03/18	24.2	154.48	14	154.00	153.00	10.2	2,298	0.44%
2021/03/17	4	151.13	7	151.29	151.00	-3	2,283	-0.13%
2021/03/16	0.1	149.50	0	0.00	149.50	0.1	2,257	0.00%
2021/03/15	10	151.50	10	149.75	149.00	0	2,242	0.00%
2021/03/12	14	151.86	17	152.00	147.00	-3	2,212	-0.14%
2021/03/11	11.1	148.55	21	148.29	149.50	-9.9	2,168	-0.46%
2021/03/10	10	148.10	5.3	149.00	147.00	4.8	2,150	0.22%
2021/03/09	3.3	146.44	5	146.10	145.50	-1.8	2,118	-0.08%
2021/03/08	8	145.31	19	145.97	144.00	-11	2,090	-0.53%
2021/03/05	71	151.41	51.5	150.26	148.50	19.5	2,033	0.96%
2021/03/04	68	154.73	64	155.48	149.50	4	1,946	0.21%
2021/03/03	154.2	151.54	159	150.41	148.00	-4.8	1,740	-0.28%	大買/大賣/
2021/03/02	32	149.86	25	151.24	153.00	7	1,555	0.45%
2021/02/26	17	134.74	31.2	137.75	139.50	-14.2	1,452	-0.98%
2021/02/25	1	127.50	5	127.80	127.00	-4	1,349	-0.30%
2021/02/24	7.1	130.72	10	130.45	128.50	-2.9	1,343	-0.22%
2021/02/23	40.4	132.35	33	134.32	129.50	7.4	1,333	0.55%
2021/02/22	15	129.63	7	131.00	134.50	8	1,281	0.63%
2021/02/19	10	122.70	4	123.50	122.50	6	1,262	0.48%
2021/02/18	13	119.23	3	118.17	119.00	10	1,246	0.80%
2021/02/17	4	117.00	5	115.80	115.50	-1	1,236	-0.08%
2021/02/05	3	116.67	1	116.00	116.50	2	1,230	0.16%
2021/02/04	0	0.00	1	116.50	116.00	-1	1,226	-0.08%
2021/02/03	6	116.00	10	115.95	116.50	-4	1,223	-0.33%
2021/02/02	3	114.33	0	0.00	114.50	3	1,218	0.25%
2021/02/01	1	114.50	3	113.83	113.50	-2	1,217	-0.16%
2021/01/29	3	113.83	4	113.50	114.50	-1	1,215	-0.08%
2021/01/28	2	115.00	1	114.50	114.00	1	1,208	0.08%
2021/01/27	1	119.50	1	118.00	117.50	0	1,199	0.00%
2021/01/26	10	118.50	7	119.79	121.00	3	1,190	0.25%
2021/01/25	1	117.50	1	116.50	115.50	0	1,162	0.00%
2021/01/22	1	114.50	2	114.00	115.00	-1	1,158	-0.09%
2021/01/21	4	115.13	2	115.50	113.50	2	1,154	0.17%
2021/01/20	5	114.50	2	115.25	114.50	3	1,147	0.26%
2021/01/19	3.1	118.50	1	118.50	117.50	2.1	1,133	0.19%
2021/01/18	2	119.50	1.2	120.33	119.50	0.8	1,123	0.07%
2021/01/15	4	119.75	4	121.38	119.50	0	1,111	0.00%
2021/01/14	7	123.71	0	0.00	123.00	7	1,096	0.64%
2021/01/13	3.1	126.21	1	127.00	125.50	2.1	1,086	0.19%
2021/01/12	8	128.44	8	127.44	126.50	0	1,078	0.00%
2021/01/11	11	129.09	3.1	130.27	128.50	7.9	1,069	0.74%
2021/01/08	8.1	131.10	3.1	132.61	134.50	5	1,050	0.48%
2021/01/07	14	130.46	6	131.33	130.00	8	1,033	0.77%
2021/01/06	4	130.00	10	127.15	126.00	-6	1,024	-0.59%
2021/01/05	3	134.50	8	133.00	132.50	-5	1,007	-0.50%
2021/01/04	13	135.85	11	134.95	133.00	2	1,001	0.20%
2020/12/31	14	142.46	5	141.30	139.00	9	973	0.92%
2020/12/30	5	140.40	9	141.11	142.00	-4	956	-0.42%
2020/12/29	6	139.08	16	138.38	138.00	-10	937	-1.06%
2020/12/28	11	143.27	16	142.81	142.00	-5	913	-0.55%
2020/12/25	7	140.79	3.3	140.14	141.00	3.7	903	0.41%
2020/12/24	18.2	143.33	10	142.60	142.50	8.2	892	0.91%
2020/12/23	72	143.67	61	144.63	142.00	11	851	1.29%
2020/12/22	11.1	136.39	6	134.25	134.00	5.1	709	0.72%
2020/12/21	51.1	138.98	37.2	139.56	137.50	13.9	665	2.09%
2020/12/18	27	129.91	17	131.03	134.50	10	541	1.85%
2020/12/17	6	124.00	4	124.63	122.50	2	480	0.42%
2020/12/16	2	122.00	25	121.86	120.50	-23	453	-5.07%
2020/12/15	11	121.64	3	122.00	119.00	8	435	1.84%
2020/12/14	7.2	124.01	16	122.94	123.50	-8.8	419	-2.10%
2020/12/11	15	118.87	11	119.23	119.00	4	372	1.07%
2020/12/10	3	114.00	1	114.00	114.50	2	350	0.57%
2020/12/09	0	0.00	1	113.50	113.50	-1	348	-0.29%
2020/12/08	2	114.25	2	113.75	113.50	0	347	0.00%
2020/12/07	1	115.50	2	115.25	115.00	-1	344	-0.29%
2020/12/02	21	117.14	2	116.50	116.50	19	342	5.54%
2020/12/01	13	118.54	2	119.50	118.50	11	344	3.19%
2020/11/30	10	116.75	0	0.00	118.00	10	345	2.89%
2020/11/25	0	0.00	2	119.00	117.50	-2	340	-0.59%
2020/11/24	0	0.00	33	119.24	117.50	-33	338	-9.75%
2020/11/23	6	118.58	6	119.67	118.00	0	344	0.00%
2020/11/20	6	119.92	5	116.70	121.00	1	360	0.28%
2020/11/19	1	114.00	0	0.00	115.00	1	346	0.29%
2020/11/18	31	114.98	1	115.00	117.00	30	342	8.77%
2020/11/17	1	110.00	0	0.00	110.00	1	332	0.30%
2020/11/16	1	110.00	2	109.80	110.00	-1	349	-0.29%
2020/11/06	1	111.50	0	0.00	110.50	1	372	0.27%
2020/11/02	1	113.00	0	0.00	110.00	1	381	0.26%
2020/10/22	0	0.00	1	114.00	114.00	-1	418	-0.24%
2020/10/19	0	0.00	1	115.50	115.50	-1	439	-0.23%
2020/10/15	1	117.50	0	0.00	116.50	1	449	0.22%
2020/10/14	3	119.00	4	119.63	119.00	-1	456	-0.22%
2020/10/13	0	0.00	13	115.00	116.00	-13	468	-2.77%
2020/10/08	0	0.00	1	112.50	112.50	-1	483	-0.21%
2020/10/06	0	0.00	1	113.50	115.00	-1	531	-0.19%
2020/09/30	2	113.75	1	114.50	112.00	1	649	0.15%
2020/09/29	3	115.50	0	0.00	115.50	3	673	0.45%
2020/09/25	2	104.50	0	0.00	104.00	2	680	0.29%
2020/09/24	1	108.00	2	108.00	108.00	-1	680	-0.15%
2020/09/22	0	0.00	1	113.00	113.50	-1	687	-0.15%
2020/09/16	1	115.50	0	0.00	115.50	1	754	0.13%
2020/09/09	0	0.00	2	115.25	115.50	-2	807	-0.25%
2020/09/08	0	0.00	10	116.00	117.00	-10	815	-1.23%
2020/09/04	0	0.00	2	116.00	116.00	-2	831	-0.24%
2020/09/02	1	118.50	0	0.00	118.50	1	852	0.12%
2020/08/31	2	120.25	0	0.00	119.50	2	866	0.23%
2020/08/28	1	119.50	0	0.00	119.50	1	872	0.11%
2020/08/27	1	123.00	1	119.50	120.00	0	880	0.00%
2020/08/26	11	117.05	2	122.00	124.00	9	879	1.02%
2020/08/25	1	113.50	1	114.00	113.00	0	864	0.00%
2020/08/24	1	114.50	1	113.50	113.50	0	877	0.00%
2020/08/21	0	0.00	1	114.00	113.00	-1	898	-0.11%
2020/08/20	1	112.00	2	113.00	112.50	-1	937	-0.11%
2020/08/19	5	121.20	2	118.00	120.50	3	959	0.31%
2020/08/17	1	116.00	0	0.00	116.00	1	1,054	0.09%
2020/08/13	2	115.00	1	116.50	115.50	1	1,071	0.09%
2020/08/12	2	115.25	0	0.00	116.00	2	1,072	0.19%
2020/08/11	0	0.00	1	115.00	114.50	-1	1,077	-0.09%
2020/08/05	0	0.00	3	119.00	120.00	-3	1,084	-0.28%
2020/07/31	0	0.00	1	118.50	117.00	-1	1,127	-0.09%
2020/07/30	1	120.00	1	118.50	118.50	0	1,137	0.00%
2020/07/29	3	116.50	0	0.00	116.50	3	1,131	0.27%
2020/07/28	0	0.00	4	117.50	113.00	-4	1,126	-0.36%
2020/07/27	1	116.50	2	115.00	115.50	-1	1,118	-0.09%
2020/07/24	1	123.00	1	121.00	119.50	0	1,111	0.00%
2020/07/23	4	123.75	0	0.00	122.50	4	1,107	0.36%
2020/07/21	0	0.00	1	123.00	123.50	-1	1,101	-0.09%
2020/07/20	0	0.00	9	117.39	122.50	-9	1,098	-0.82%
2020/07/17	5	124.50	4	126.00	122.00	1	1,094	0.09%
2020/07/15	0	0.00	2	131.75	131.50	-2	1,077	-0.19%
2020/07/14	1	131.50	1	131.50	133.00	0	1,064	0.00%
2020/07/13	20	137.50	11.3	135.57	133.00	8.7	1,052	0.83%
2020/07/10	33	144.77	14	143.21	141.00	19	1,027	1.85%
2020/07/09	7	136.93	40	137.68	141.50	-33	960	-3.43%
2020/07/08	30	128.93	3	124.33	129.00	27	929	2.90%
2020/07/07	1	118.00	4	119.50	117.50	-3	897	-0.33%
2020/07/06	1	115.00	7	117.29	121.00	-6	888	-0.68%
2020/07/03	1	116.00	7	115.50	115.00	-6	880	-0.68%
2020/07/02	7	117.00	2	118.25	116.50	5	889	0.56%
2020/07/01	4	116.00	3	116.50	117.00	1	896	0.11%
2020/06/30	1	117.00	1	116.00	116.00	0	901	0.00%
2020/06/29	1	115.00	5	116.30	118.00	-4	899	-0.44%
2020/06/24	4	116.38	2	116.00	116.00	2	888	0.23%
2020/06/23	17.1	126.28	7	126.86	119.50	10.1	879	1.15%
2020/06/22	6	117.92	0	0.00	123.50	6	838	0.72%
2020/06/19	2	116.50	0	0.00	112.50	2	824	0.24%
2020/06/18	3	119.00	2	118.50	117.50	1	814	0.12%
2020/06/17	6	119.00	1	119.50	119.00	5	805	0.62%
2020/06/16	2	113.00	0	0.00	113.00	2	802	0.25%
2020/06/15	0	0.00	9	112.33	112.00	-9	819	-1.10%
2020/06/12	1	109.00	2	108.75	109.00	-1	832	-0.12%
2020/06/11	0	0.00	5	116.80	112.50	-5	836	-0.60%
2020/06/10	1	118.50	0	0.00	117.50	1	838	0.12%
2020/06/09	2	117.75	4	118.25	117.00	-2	837	-0.24%
2020/06/04	0	0.00	6	112.75	115.50	-6	827	-0.72%
2020/06/03	1	117.50	1	114.50	114.50	0	823	0.00%
2020/06/02	7	115.93	10	112.65	112.00	-3	811	-0.37%
2020/06/01	1	120.50	1	121.00	119.50	0	796	0.00%
2020/05/29	5	122.40	10	122.65	120.50	-5	791	-0.63%
2020/05/28	16	123.81	12	123.00	121.50	4	778	0.51%
2020/05/27	8	121.88	23	123.61	127.00	-15	759	-1.98%
2020/05/26	18	122.22	22	120.80	118.50	-4	723	-0.55%
2020/05/25	38	117.32	18	119.58	124.00	20	683	2.93%
2020/05/22	17	110.12	27.1	111.42	113.50	-10.1	630	-1.60%
2020/05/21	2	98.40	2.1	101.79	103.50	-0.1	575	-0.02%
2020/05/20	2	94.10	2	94.00	94.10	0	555	0.00%
2020/05/18	3	94.50	4	95.40	95.30	-1	551	-0.18%
2020/05/15	3	95.87	0	0.00	93.20	3	546	0.55%
2020/05/14	7	98.09	0	0.00	95.60	7	539	1.30%
2020/05/13	0	0.00	1	99.80	99.60	-1	533	-0.19%
2020/05/12	3	99.30	1	101.00	98.80	2	531	0.38%
2020/05/11	3	98.70	6	99.48	98.80	-3	528	-0.57%
2020/05/08	23	103.83	1	102.50	101.50	22	519	4.23%
2020/05/07	5	99.80	0	0.00	101.50	5	493	1.01%
2020/05/06	8	91.94	0	0.00	92.30	8	479	1.67%
2020/04/30	1	90.00	0	0.00	89.70	1	466	0.21%
2020/04/27	1	87.60	0	0.00	89.00	1	475	0.21%
2020/04/24	0	0.00	2	87.60	87.20	-2	474	-0.42%
2020/04/22	2	81.85	1	82.00	85.40	1	467	0.21%
2020/04/21	2	89.60	0	0.00	84.40	2	462	0.43%
2020/04/20	1	91.00	0	0.00	90.40	1	452	0.22%
2020/04/17	3	91.20	0	0.00	90.10	3	452	0.66%
2020/04/16	0	0.00	1	90.00	91.50	-1	446	-0.22%
2020/04/15	0	0.00	1	90.10	90.90	-1	443	-0.23%
2020/04/14	1	93.00	1	93.00	92.50	0	445	0.00%
2020/04/13	2	92.65	1	91.80	92.90	1	434	0.23%
2020/04/07	2	89.15	2	87.75	86.80	0	413	0.00%
2020/04/06	3.1	80.48	7	81.91	83.90	-3.9	401	-0.97%
2020/04/01	1	76.30	15	75.61	76.30	-14	386	-3.62%
2020/03/27	2	68.60	0	0.00	68.60	2	384	0.52%
2020/03/25	1	68.50	8	67.80	67.70	-7	396	-1.76%
2020/03/24	1	64.60	3	66.00	65.40	-2	390	-0.51%
2020/03/20	0	0.00	1	64.60	65.00	-1	382	-0.26%
2020/03/19	25	58.88	11.1	58.74	59.10	13.9	370	3.76%
2020/03/18	17	68.76	11	71.77	65.10	6	351	1.71%
2020/03/17	12	71.93	10	71.90	71.90	2	338	0.59%
2020/03/16	9	84.47	1	79.80	79.80	8	325	2.46%
2020/03/13	5	87.50	3	87.60	88.60	2	312	0.64%
2020/03/12	1	102.00	2	99.00	97.20	-1	302	-0.33%
2020/03/11	1	98.00	0	0.00	97.20	1	296	0.34%
2020/03/10	3	97.00	2	96.40	97.50	1	294	0.34%
2020/03/04	11	106.50	0	0.00	106.00	11	303	3.62%
2020/03/03	3	110.67	2	112.00	110.00	1	326	0.31%
2020/03/02	7	109.93	0	0.00	110.00	7	334	2.10%
2020/02/27	6	114.83	1	116.00	114.00	5	335	1.49%
2020/02/26	2	117.50	5	118.00	118.00	-3	331	-0.90%
2020/02/25	7	117.71	1	118.00	117.50	6	338	1.77%
2020/02/24	3	119.17	0	0.00	119.00	3	336	0.89%
2020/02/20	0	0.00	1	122.50	122.50	-1	335	-0.30%
2020/02/19	0	0.00	6	120.92	121.00	-6	333	-1.80%
2020/02/18	5	120.00	0	0.00	119.50	5	332	1.50%
2020/02/17	0	121.50	0	0.00	121.00	0	332	0.00%
2020/02/13	3	120.83	0	0.00	120.50	3	334	0.90%
2020/02/12	1	121.50	3	121.83	122.00	-2	338	-0.59%
2020/02/11	3	118.83	10	119.50	119.50	-7	338	-2.07%
2020/02/10	2	118.50	3	119.00	118.50	-1	338	-0.30%
2020/02/07	6	122.00	1	122.50	121.50	5	335	1.49%
2020/02/06	0	0.00	3	123.00	124.00	-3	336	-0.89%
2020/02/05	0	0.00	1	124.50	123.50	-1	339	-0.29%
2020/02/03	2	122.50	1	121.50	125.50	1	336	0.30%
2020/01/31	1	120.50	7	122.57	123.00	-6	331	-1.81%
2020/01/30	0	0.00	3	127.83	120.00	-3	331	-0.91%
2020/01/20	2	132.25	2.1	132.21	131.50	-0.1	328	-0.03%
2020/01/17	1	128.50	0	0.00	128.50	1	325	0.31%
2020/01/14	0	0.00	2	129.50	129.00	-2	329	-0.61%
2020/01/13	3	129.83	3	131.67	129.50	0	329	0.00%
2020/01/08	3	127.67	0	0.00	126.50	3	327	0.92%
2020/01/07	2	129.00	0	0.00	129.00	2	320	0.62%
2020/01/06	1	130.00	5	130.40	131.00	-4	329	-1.21%
2020/01/03	0	0.00	1	132.00	129.00	-1	341	-0.29%
2020/01/02	2	129.75	0	0.00	130.00	2	339	0.59%
2019/12/30	3	133.83	3	134.50	131.50	0	331	0.00%
2019/12/27	9	135.50	1	136.00	135.50	8	328	2.43%
2019/12/25	1.1	138.36	2	139.50	137.50	-0.9	327	-0.28%
2019/12/24	0	0.00	1	134.00	134.00	-1	318	-0.31%
2019/12/23	7	135.36	1	136.00	134.50	6	319	1.88%
2019/12/20	2	138.25	3	137.17	137.50	-1	316	-0.32%
2019/12/19	1	128.50	0	0.00	128.00	1	300	0.33%
2019/12/18	1	128.50	0	0.00	128.50	1	301	0.33%
2019/12/17	2	129.00	0	0.00	129.50	2	301	0.66%
2019/12/13	1	129.00	2	128.75	129.00	-1	299	-0.33%
2019/12/12	7	129.07	0	0.00	128.50	7	295	2.37%
2019/12/11	1	133.00	0	0.00	132.50	1	286	0.35%
2019/12/10	2	133.25	0	0.00	133.00	2	285	0.70%
2019/12/09	0	0.00	1	133.00	132.00	-1	284	-0.35%
2019/12/06	2	133.75	0	0.00	132.50	2	283	0.71%
2019/12/04	0	0.00	1	136.50	135.50	-1	277	-0.36%
2019/12/03	1	136.50	0	0.00	136.50	1	276	0.36%
2019/12/02	1	139.50	3	138.67	139.00	-2	273	-0.73%
2019/11/29	5	142.30	0	0.00	141.50	5	271	1.84%
2019/11/28	2	141.75	18	144.75	145.50	-16	265	-6.03%
2019/11/27	0	0.00	2	135.75	136.00	-2	237	-0.84%
2019/11/26	2	132.00	0	0.00	133.50	2	229	0.87%
2019/11/25	2.2	133.93	0	0.00	132.00	2.2	232	0.93%
2019/11/20	1	128.00	0	0.00	128.50	1	222	0.45%
2019/11/19	1	128.00	0	0.00	128.50	1	225	0.44%
2019/11/14	0	0.00	1	128.00	128.00	-1	225	-0.44%
2019/11/13	0	0.00	3	130.00	129.00	-3	224	-1.34%
2019/11/12	0	0.00	2	131.00	130.50	-2	226	-0.88%
2019/11/11	6	129.75	0	0.00	128.50	6	226	2.65%
2019/11/06	2	132.75	0	0.00	132.50	2	221	0.90%
2019/11/05	0	0.00	17	133.94	133.50	-17	223	-7.62%
2019/11/04	12	136.08	0	0.00	135.50	12	223	5.36%
2019/11/01	1	133.50	0	0.00	134.00	1	223	0.45%
2019/10/29	2	134.75	0	0.00	133.50	2	237	0.84%
2019/10/28	2	135.50	3	135.33	134.50	-1	249	-0.40%
2019/10/25	3	137.17	0	0.00	136.50	3	246	1.21%
2019/10/23	2	137.75	0	0.00	137.00	2	247	0.81%
2019/10/22	1	138.50	0	0.00	137.50	1	247	0.40%
2019/10/17	1	138.00	2	138.50	139.50	-1	254	-0.39%
2019/10/16	3.2	138.05	1	138.00	138.00	2.2	259	0.84%
2019/10/15	0	0.00	5	139.30	139.50	-5	258	-1.93%
2019/10/14	3	141.17	2	140.50	140.50	1	263	0.38%
2019/10/09	1	139.00	1	142.50	145.00	0	258	0.00%
2019/10/08	0.5	149.00	2	140.00	140.00	-1.5	256	-0.58%
2019/10/04	0	0.00	2	139.50	139.50	-2	266	-0.75%
2019/10/02	1	139.50	1	139.50	139.50	0	274	0.00%
2019/09/27	0	0.00	2	140.00	139.50	-2	280	-0.71%
2019/09/26	2	141.00	8	142.00	140.50	-6	285	-2.10%
2019/09/25	0	0.00	3	143.00	143.00	-3	295	-1.01%
2019/09/24	2.2	143.50	0	0.00	144.00	2.2	303	0.71%
2019/09/20	0	0.00	1	144.00	144.00	-1	319	-0.31%
2019/09/16	2	143.00	0	0.00	143.00	2	388	0.52%
2019/09/12	1	143.50	0	0.00	143.50	1	408	0.25%
2019/09/11	2.5	144.40	0	0.00	144.00	2.5	430	0.58%
2019/09/10	3	144.67	0	0.00	144.00	3	433	0.69%
2019/09/09	1	144.00	0	0.00	143.50	1	437	0.23%
2019/09/06	0	0.00	3	144.00	144.00	-3	440	-0.68%
2019/09/05	0	0.00	2	144.75	144.00	-2	443	-0.45%
2019/09/04	0	0.00	1	145.00	144.00	-1	451	-0.22%
2019/09/03	5	145.90	3	147.00	145.00	2	462	0.43%
2019/09/02	5	146.90	4	147.13	147.50	1	464	0.22%
2019/08/29	2	140.00	1	140.00	140.00	1	457	0.22%
2019/08/28	0.2	140.00	0.6	140.00	140.00	-0.5	456	-0.10%
2019/08/27	1	139.50	0	0.00	139.50	1	448	0.22%
2019/08/26	1	140.00	1	140.50	140.00	0	447	0.00%
2019/08/22	1	142.00	3	142.50	142.00	-2	450	-0.44%
2019/08/21	0	0.00	2	141.50	142.00	-2	450	-0.44%
2019/08/19	0	0.00	1	143.00	141.50	-1	451	-0.22%
2019/08/15	2	141.00	0	0.00	140.00	2	454	0.44%
2019/08/14	5	143.00	0	0.00	141.00	5	456	1.10%
2019/08/13	13	143.42	0	0.00	143.00	13	455	2.85%
2019/08/07	0	0.00	1	145.00	146.00	-1	458	-0.22%
2019/08/06	1	142.50	4	141.25	145.50	-3	459	-0.65%
2019/08/05	2	145.00	0	0.00	144.50	2	460	0.43%
2019/08/02	3	148.33	8	148.63	147.50	-5	460	-1.09%
2019/08/01	1	150.00	2	150.00	151.50	-1	461	-0.22%
2019/07/31	11	150.09	8	150.38	150.50	3	461	0.65%
2019/07/30	13	156.92	18	156.33	153.50	-5	451	-1.11%
2019/07/29	5	159.00	0	0.00	158.50	5	440	1.14%
2019/07/26	5	158.40	0	0.00	158.00	5	438	1.14%
2019/07/25	0	0.00	4	157.88	157.50	-4	437	-0.91%
2019/07/24	1	158.50	0	0.00	158.50	1	436	0.23%
2019/07/22	2	160.50	0	0.00	158.50	2	440	0.45%
2019/07/18	1	162.50	0	0.00	162.00	1	438	0.23%
2019/07/17	0	0.00	2	161.00	161.50	-2	438	-0.46%
2019/07/16	10	161.50	0	0.00	161.50	10	441	2.26%
2019/07/12	1	156.50	19	157.63	158.00	-18	443	-4.06%
2019/07/11	2	160.00	1	163.00	159.50	1	436	0.23%
2019/07/10	0	163.00	0	0.00	163.00	0	431	0.01%
2019/07/09	0	0.00	2	162.75	163.00	-2	432	-0.46%
2019/07/08	1	163.50	0.1	164.00	163.50	0.9	432	0.22%
2019/07/05	6.1	166.99	0	0.00	167.50	6.1	428	1.41%
2019/07/04	4	167.25	1	166.50	167.50	3	427	0.70%
2019/07/03	7.2	167.69	0	0.00	166.50	7.2	425	1.68%
2019/07/02	0	0.00	11	168.95	168.50	-11	419	-2.62%
2019/07/01	1	163.50	1	165.00	165.00	0	408	0.00%
2019/06/28	2.3	165.22	12	166.17	165.00	-9.7	402	-2.42%
2019/06/27	1	164.00	1	163.50	162.00	0	397	0.00%
2019/06/26	7	162.21	3	162.50	163.00	4	405	0.99%
2019/06/25	2	165.00	11	164.32	164.00	-9	399	-2.25%
2019/06/24	14	161.86	19	164.66	165.50	-5	386	-1.29%
2019/06/21	2	154.50	10	157.15	155.00	-8	359	-2.22%
2019/06/20	7	151.64	19	151.09	159.50	-12	339	-3.54%
2019/06/19	18.6	146.72	10	147.00	148.00	8.6	323	2.66%
2019/06/18	0	0.00	2	149.00	149.00	-2	308	-0.65%
2019/06/17	2	151.00	2	151.00	150.00	0	307	0.00%
2019/06/14	2	153.25	4	153.00	151.50	-2	306	-0.65%
2019/06/13	9	151.83	4	150.38	153.00	5	312	1.60%
2019/06/12	5	151.50	7	152.21	151.00	-2	319	-0.63%
2019/06/11	11	147.14	1	149.00	150.00	10	313	3.19%
2019/05/31	1.2	142.42	0	0.00	142.00	1.2	342	0.35%
2019/05/29	0	0.00	0.1	143.00	143.00	-0.1	346	-0.02%
2019/05/28	1.1	140.29	0	0.00	146.50	1.1	351	0.30%
2019/05/27	1	139.50	3	139.00	139.50	-2	354	-0.56%
2019/05/22	10	142.00	0	0.00	142.00	10	377	2.65%
2019/05/21	26	140.58	0	0.00	143.50	26	387	6.71%
2019/05/17	1	139.50	0	0.00	139.50	1	411	0.24%
2019/05/14	2	144.00	1	144.50	144.00	1	452	0.22%
2019/05/13	1	140.50	0	0.00	140.50	1	463	0.22%
2019/05/10	2	147.00	0	0.00	145.00	2	468	0.43%
2019/05/09	2	146.75	0	0.00	146.50	2	476	0.42%
2019/05/08	2	151.00	1	151.50	151.00	1	486	0.21%
2019/05/07	1	153.00	1	152.50	152.50	0	498	0.00%
2019/05/06	1	152.50	0	0.00	153.00	1	526	0.19%
2019/04/29	1	158.50	2	157.00	155.50	-1	668	-0.15%
2019/04/26	1	158.50	0	0.00	158.00	1	665	0.15%
2019/04/23	1	163.00	1	163.50	160.50	0	669	0.00%
2019/04/22	1	156.00	10	156.90	158.00	-9	664	-1.35%
2019/04/19	6	153.08	0	0.00	154.00	6	664	0.90%
2019/04/18	4	158.13	0	0.00	157.50	4	668	0.60%
2019/04/17	1	160.00	0	0.00	160.00	1	676	0.15%
2019/04/16	1	161.00	2	161.00	160.00	-1	681	-0.15%
2019/04/15	1	161.01	4	162.00	161.00	-3	690	-0.43%
2019/04/12	5	162.90	2	165.00	161.50	3	714	0.42%
2019/04/11	0	0.00	1	165.00	165.50	-1	722	-0.14%
2019/04/09	0	0.00	1	166.00	165.50	-1	759	-0.13%
2019/04/08	5	164.50	2	164.50	164.50	3	773	0.39%
2019/04/03	4	164.50	0	0.00	164.50	4	788	0.51%
2019/04/02	0	0.00	1	165.50	164.50	-1	796	-0.13%
2019/04/01	2	164.50	0	0.00	164.50	2	797	0.25%
2019/03/29	1	170.50	1	166.00	169.00	0	796	0.00%
2019/03/26	2	162.00	0	0.00	161.00	2	785	0.25%
2019/03/22	0	165.00	0	0.00	164.00	0	785	0.00%
2019/03/21	0	0.00	1	164.00	166.00	-1	786	-0.13%
2019/03/20	1	161.00	0	0.00	161.00	1	786	0.13%
2019/03/18	1	160.00	0.1	159.00	159.00	0.9	783	0.11%
2019/03/15	1	162.50	1.1	162.59	162.50	-0.1	775	-0.01%
2019/03/14	0	0.00	2	167.50	166.50	-2	765	-0.26%
2019/03/13	5	166.70	0	0.00	165.50	5	768	0.65%
2019/03/12	0	0.00	2	169.25	168.50	-2	766	-0.26%
2019/03/11	3	168.50	12	170.75	168.00	-9	765	-1.18%
2019/03/08	0	0.00	1	181.00	180.50	-1	750	-0.13%
2019/03/07	0	182.50	7	181.93	182.00	-7	758	-0.92%
2019/03/06	0	0.00	1	180.00	181.00	-1	756	-0.13%
2019/03/05	2	180.00	0	0.00	179.00	2	758	0.26%
2019/03/04	1	181.00	3	179.83	179.50	-2	760	-0.26%
2019/02/27	0	0.00	1	180.00	180.00	-1	765	-0.13%
2019/02/26	0	0.00	2	180.50	180.00	-2	781	-0.26%
2019/02/25	3.1	182.45	31	181.21	180.00	-27.9	782	-3.57%
2019/02/22	0	185.00	1	183.00	183.00	-1	771	-0.13%
2019/02/21	0	0.00	7	186.50	185.00	-7	767	-0.91%
2019/02/20	2	187.50	1	186.00	185.50	1	759	0.13%
2019/02/19	2	188.25	3	188.67	188.00	-1	749	-0.13%
2019/02/18	1	185.50	4	186.13	186.00	-3	729	-0.41%
2019/02/15	9.1	185.31	4	185.75	183.00	5.1	720	0.71%
2019/02/14	2	183.25	0	0.00	183.50	2	701	0.29%
2019/02/13	8	183.06	0	0.00	182.00	8	689	1.16%
2019/02/12	3	185.17	12	181.13	185.50	-9	677	-1.33%
2019/02/11	1	180.00	1	179.50	181.00	0	665	0.00%
2019/01/30	2	178.50	3	181.17	180.00	-1	658	-0.15%
2019/01/29	4	182.38	0	0.00	178.00	4	650	0.62%
2019/01/28	4	184.50	5	186.30	185.00	-1	635	-0.16%
2019/01/25	2	187.25	1	188.50	185.00	1	626	0.16%
2019/01/24	9.2	188.92	9.2	184.92	190.00	0	601	0.00%
2019/01/23	4	173.63	15	171.50	177.00	-11	533	-2.06%
2019/01/22	4	165.50	0	0.00	162.00	4	481	0.83%
2019/01/21	0	0.00	1	159.50	159.00	-1	465	-0.21%
2019/01/18	0	0.00	1	157.50	156.50	-1	463	-0.22%
2019/01/17	0	0.00	1	156.00	155.50	-1	470	-0.21%
2019/01/11	0	0.00	4	159.75	159.50	-4	462	-0.87%
2019/01/10	6	162.92	1	162.00	159.00	5	456	1.09%
2019/01/09	2	161.50	3	160.67	161.50	-1	446	-0.22%
2019/01/08	0	0.00	1	164.50	165.00	-1	437	-0.23%
2019/01/07	9	163.89	2	164.00	163.00	7	431	1.62%
2019/01/04	11	163.36	18.1	161.15	164.00	-7.1	423	-1.67%
2019/01/03	9	158.00	1	157.50	157.50	8	409	1.95%
2019/01/02	0	0.00	1	153.00	153.00	-1	401	-0.25%
2018/12/28	8	161.00	9	156.61	156.50	-1	397	-0.25%
2018/12/27	8	154.31	2	154.25	152.00	6	381	1.57%
2018/12/26	1	153.00	1	149.50	152.00	0	380	0.00%
2018/12/25	0	0.00	1	142.00	148.00	-1	370	-0.27%
2018/12/22	1	146.00	0	0.00	143.50	1	382	0.26%
2018/12/21	0.5	150.50	0	0.00	140.50	0.5	381	0.13%
2018/12/20	0	0.00	1	139.00	139.00	-1	389	-0.26%
2018/12/17	0	0.00	1	143.50	143.50	-1	405	-0.25%
2018/12/14	0	0.00	1	143.50	143.00	-1	410	-0.24%
2018/12/13	0	0.00	5	141.00	142.00	-5	408	-1.22%
2018/12/12	1	139.00	1	138.50	138.50	0	403	0.00%
2018/12/06	4	140.00	1	134.00	135.50	3	436	0.69%
2018/12/05	0	0.00	11	141.55	141.00	-11	441	-2.49%
2018/12/04	0	0.00	7	143.07	143.50	-7	445	-1.57%
2018/11/30	11	145.82	1	145.50	146.00	10	442	2.26%
2018/11/29	3	142.17	20	140.15	142.00	-17	433	-3.93%
2018/11/28	0	0.00	2	139.50	139.00	-2	424	-0.47%
2018/11/27	2	135.00	4	140.00	139.50	-2	422	-0.47%
2018/11/26	0	0.00	5	135.80	135.00	-5	418	-1.19%
2018/11/23	13	141.85	3	138.17	137.00	10	412	2.42%
2018/11/22	6	134.50	0	0.00	134.50	6	390	1.54%
2018/11/21	0	0.00	1	123.00	122.50	-1	390	-0.26%
2018/11/20	1	124.00	0	0.00	122.50	1	394	0.25%
2018/11/19	0	0.00	5	120.00	121.00	-5	391	-1.28%
2018/11/16	5	120.00	0	0.00	119.50	5	391	1.28%
2018/11/13	0	0.00	2	120.00	119.50	-2	390	-0.51%
2018/11/09	1	122.00	0	0.00	120.50	1	393	0.25%
2018/11/08	1	121.50	0	0.00	121.00	1	396	0.25%
2018/11/07	1	121.50	0	0.00	121.50	1	395	0.25%
2018/11/06	0	0.00	2	122.00	121.00	-2	400	-0.50%
2018/11/05	2	122.50	0	0.00	122.00	2	397	0.50%
2018/11/02	0	0.00	1	123.50	124.00	-1	396	-0.25%
2018/10/31	1	121.00	1	123.50	121.00	0	387	0.00%
2018/10/30	0	0.00	3	123.00	121.00	-3	388	-0.77%
2018/10/29	1	121.00	1	121.50	122.00	0	389	0.00%
2018/10/25	6	122.58	1	124.50	122.00	5	387	1.29%
2018/10/23	0	0.00	2	128.50	128.50	-2	388	-0.52%
2018/10/17	0	0.00	1	133.00	131.00	-1	388	-0.26%
2018/10/15	0	0.00	6	130.00	129.50	-6	384	-1.56%
2018/10/12	5	129.00	1	130.50	131.00	4	385	1.04%
2018/10/11	2	128.50	0	0.00	128.50	2	385	0.52%
2018/10/05	1	152.00	22	154.75	151.00	-21	373	-5.62%
2018/10/04	1	154.00	3	153.67	155.00	-2	366	-0.55%
2018/10/03	2	148.75	0	0.00	147.00	2	352	0.57%
2018/10/02	2	154.50	0	0.00	151.50	2	349	0.57%
2018/10/01	0	0.00	1	155.50	152.50	-1	353	-0.28%
2018/09/28	0	0.00	1	145.50	145.50	-1	342	-0.29%
2018/09/27	1	141.50	0	0.00	141.50	1	339	0.29%
2018/09/25	0	0.00	2	141.75	142.00	-2	333	-0.60%
2018/09/21	3	145.33	1	145.00	142.50	2	334	0.60%
2018/09/20	0	0.00	1	144.00	144.00	-1	320	-0.31%
2018/09/18	1	134.00	0	0.00	131.50	1	315	0.32%
2018/09/14	1	138.50	3	140.67	141.00	-2	318	-0.63%
2018/09/13	0	0.00	33	135.62	136.50	-33	313	-10.51%
2018/09/12	1	121.00	1	122.50	124.50	0	306	0.00%
2018/09/11	3	120.17	3	122.17	124.00	0	310	0.00%
2018/09/10	2	129.25	1	128.00	127.00	1	305	0.33%
2018/09/07	3	138.00	3	132.67	133.00	0	301	0.00%
2018/08/31	1	142.00	0	0.00	143.50	1	309	0.32%
2018/08/30	0	0.00	3	142.33	142.00	-3	312	-0.96%
2018/08/29	0	0.00	1	142.50	141.50	-1	318	-0.31%
2018/08/28	0	0.00	1	142.50	141.00	-1	326	-0.31%
2018/08/27	0	0.00	2	144.00	143.00	-2	338	-0.59%
2018/08/17	1	142.00	0	0.00	142.00	1	414	0.24%
2018/08/16	2	142.00	0	0.00	142.50	2	414	0.48%
2018/08/15	1	146.00	0	0.00	144.50	1	420	0.24%
2018/08/14	1	146.00	1	147.00	147.00	0	421	0.00%
2018/08/13	2	148.00	0	0.00	147.00	2	424	0.47%
2018/08/09	1	152.00	1	152.00	152.00	0	425	0.00%
2018/08/06	1	152.00	1	152.50	152.00	0	446	0.00%
2018/08/03	1	153.50	5	154.50	153.50	-4	448	-0.89%
2018/08/02	5	156.00	40	153.50	153.50	-35	449	-7.79%
2018/07/30	0	0.00	5	160.20	157.50	-5	456	-1.10%
2018/07/25	1	156.50	11	156.55	155.50	-10	482	-2.07%
2018/07/20	1	156.00	0	0.00	154.50	1	519	0.19%
2018/07/19	1	154.50	1	156.00	155.00	0	534	0.00%
2018/07/18	1	159.00	0	0.00	156.00	1	548	0.18%
2018/07/17	0.3	160.00	0	0.00	160.50	0.3	561	0.05%
2018/07/16	1	160.50	0	0.00	160.00	1	580	0.17%
2018/07/13	1	158.00	0	0.00	160.00	1	586	0.17%
2018/07/12	0.2	159.00	0	0.00	159.00	0.2	590	0.03%
2018/07/11	0.3	155.50	0	0.00	155.50	0.3	596	0.05%
2018/07/09	2.1	158.93	52	157.52	157.50	-49.9	618	-8.07%
2018/07/06	2	148.00	1	149.00	149.00	1	646	0.15%
2018/07/05	0	0.00	1	151.00	150.00	-1	653	-0.15%
2018/07/03	0	0.00	2	157.00	156.00	-2	665	-0.30%
2018/07/02	1.3	159.00	1	159.50	158.00	0.3	678	0.04%
2018/06/29	1	156.00	0	0.00	156.00	1	680	0.15%
2018/06/27	2.1	159.24	1	157.00	157.50	1.1	691	0.15%
2018/06/26	0.1	160.00	3	158.33	158.00	-3	717	-0.41%
2018/06/25	3.2	161.84	2	162.75	160.50	1.2	719	0.17%
2018/06/22	2	158.25	2	160.50	159.50	0	721	0.00%
2018/06/21	0	0.00	4	155.25	157.00	-4	718	-0.56%
2018/06/19	4.1	155.46	0	0.00	155.00	4.1	727	0.56%
2018/06/14	2	159.50	0	0.00	159.50	2	760	0.26%
2018/06/13	1	162.00	0	0.00	161.00	1	766	0.13%
2018/06/11	2	161.50	0	0.00	160.00	2	801	0.25%
2018/06/08	1	162.50	0	0.00	162.50	1	814	0.12%
2018/06/06	0	0.00	3	167.00	168.00	-3	822	-0.36%
2018/06/05	13	172.65	3	171.67	169.00	10	824	1.21%
2018/06/04	5	169.50	1	168.00	167.50	4	838	0.48%
2018/06/01	10	172.90	3	172.50	172.00	7	838	0.84%
2018/05/31	133	161.40	6	161.33	162.00	127	804	15.78%	大買/鉅額交易
2018/05/30	6	147.42	1	146.00	147.50	5	788	0.63%
2018/05/29	3	150.83	0	0.00	150.50	3	784	0.38%
2018/05/28	0	0.00	3	153.33	153.00	-3	782	-0.38%
2018/05/25	0.1	155.50	0	0.00	155.50	0.1	785	0.01%
2018/05/23	0	0.00	7	155.64	156.50	-7	811	-0.86%
2018/05/22	0	0.00	10	154.55	154.00	-10	831	-1.20%
2018/05/21	0	0.00	1	156.50	155.50	-1	841	-0.12%
2018/05/18	2	157.00	0	0.00	156.50	2	845	0.24%
2018/05/17	7	156.29	1	157.50	156.50	6	850	0.71%
2018/05/16	9	158.72	2	159.25	157.50	7	850	0.82%
2018/05/15	6	163.25	3	165.00	161.50	3	852	0.35%
2018/05/14	1	161.50	1	161.00	162.00	0	874	0.00%
2018/05/11	4	164.13	1	163.50	163.00	3	877	0.34%
2018/05/10	0	0.00	1	164.50	164.50	-1	885	-0.11%
2018/05/09	1	164.50	1	163.50	163.50	0	898	0.00%
2018/05/07	3.1	168.70	2	170.00	168.50	1.1	926	0.11%
2018/05/04	2	168.50	0	0.00	168.50	2	947	0.21%
2018/05/03	1.1	175.02	8	173.25	173.50	-7	979	-0.71%
2018/05/02	8	169.06	2	167.75	169.00	6	971	0.62%
2018/04/30	7	166.79	41	165.44	169.00	-34	970	-3.50%
2018/04/27	2	162.00	8	165.81	162.50	-6	976	-0.61%
2018/04/26	11	167.27	10	171.70	165.00	1	985	0.10%
2018/04/25	5	171.90	2	170.50	172.50	3	988	0.30%
2018/04/24	2	179.50	12	175.96	175.00	-10	1,008	-0.99%
2018/04/23	10	183.25	3	182.50	182.00	7	1,044	0.67%
2018/04/20	14	183.21	0	0.00	181.50	14	1,094	1.28%
2018/04/19	1	180.00	2	178.25	176.50	-1	1,112	-0.09%
2018/04/18	3	178.67	0	0.00	178.00	3	1,111	0.27%
2018/04/17	1.1	179.88	12	179.33	176.50	-11	1,124	-0.97%
2018/04/16	3.1	183.97	6	183.67	183.00	-3	1,151	-0.26%
2018/04/13	7	186.64	8	185.56	184.00	-1	1,178	-0.08%
2018/04/12	25	189.64	10	188.95	189.00	15	1,191	1.26%
2018/04/10	2	181.00	1	180.50	178.00	1	1,145	0.09%
2018/04/09	1	179.50	3	177.83	177.50	-2	1,141	-0.18%
2018/04/03	1	177.50	3	180.50	179.50	-2	1,135	-0.18%
2018/04/02	1	184.00	0	0.00	179.00	1	1,125	0.09%
2018/03/31	5	183.30	2	184.50	182.00	3	1,121	0.27%
2018/03/30	1	183.50	1	181.50	181.50	0	1,120	0.00%
2018/03/29	6	182.17	5	181.30	183.00	1	1,119	0.09%
2018/03/28	2.1	173.98	1	173.50	173.00	1.1	1,095	0.10%
2018/03/27	0	0.00	1	174.50	173.00	-1	1,098	-0.09%
2018/03/26	1	174.50	1	176.50	176.50	0	1,113	0.00%
2018/03/23	1	173.00	1	174.00	175.00	0	1,117	0.00%
2018/03/22	3	180.67	13	181.85	178.00	-10	1,109	-0.90%
2018/03/21	4	183.13	4	181.38	179.00	0	1,103	0.00%
2018/03/20	7	184.64	7	184.50	184.00	0	1,091	0.00%
2018/03/19	1	182.00	14	181.64	181.50	-13	1,079	-1.20%
2018/03/16	16	183.84	4	182.88	181.00	12	1,091	1.10%
2018/03/15	2	177.50	4	177.75	178.00	-2	1,089	-0.18%
2018/03/14	4	176.13	4	178.13	176.50	0	1,086	0.00%
2018/03/13	2	174.00	2	172.75	172.50	0	1,081	0.00%
2018/03/12	2	172.00	3	172.83	171.50	-1	1,087	-0.09%
2018/03/09	1	178.00	2	178.50	174.00	-1	1,088	-0.09%
2018/03/08	15	180.97	4	178.13	177.50	11	1,093	1.01%
2018/03/07	3	175.33	0	0.00	174.50	3	1,077	0.28%
2018/03/05	0	0.00	7	175.14	172.50	-7	1,071	-0.65%
2018/03/02	1	170.50	7	170.50	170.00	-6	1,070	-0.56%
2018/03/01	2	168.25	2	170.50	170.50	0	1,073	0.00%
2018/02/27	1	172.50	1	175.50	171.00	0	1,079	0.00%
2018/02/26	10	173.85	1	174.00	173.00	9	1,088	0.83%
2018/02/23	3	172.33	0	0.00	172.00	3	1,082	0.28%
2018/02/22	2	180.75	8	176.94	179.50	-6	1,064	-0.56%
2018/02/21	2	168.75	6	168.25	169.00	-4	1,039	-0.38%
2018/02/12	3	160.67	1.1	162.05	160.00	2	1,032	0.19%
2018/02/09	2	157.00	0	0.00	159.50	2	1,028	0.19%
2018/02/07	3	161.33	0	0.00	160.00	3	1,020	0.29%
2018/02/06	7	159.14	9	159.72	156.50	-2	1,018	-0.20%
2018/02/05	11	172.18	12	172.50	172.50	-1	995	-0.10%
2018/02/02	7	180.43	5	178.50	179.00	2	989	0.20%
2018/02/01	10	185.30	7	183.93	183.00	3	991	0.30%
2018/01/31	15	185.33	16	184.50	185.00	-1	978	-0.10%
2018/01/30	7	182.50	9	182.44	183.50	-2	963	-0.21%
2018/01/29	15	180.87	9	182.72	181.50	6	955	0.63%
2018/01/26	5	172.50	17.2	181.35	181.00	-12.2	939	-1.30%
2018/01/24	0	0.00	2	170.25	169.50	-2	912	-0.22%
2018/01/23	2	169.75	1	171.50	170.00	1	921	0.11%
2018/01/22	1	166.00	2	168.25	167.00	-1	921	-0.11%
2018/01/19	13	171.19	7	173.71	170.50	6	918	0.65%
2018/01/18	9	170.67	12	171.75	169.00	-3	914	-0.33%
2018/01/17	8	171.50	38	171.09	171.00	-30	933	-3.21%
2018/01/16	20	191.15	14	190.57	189.50	6	902	0.66%
2018/01/15	10	185.50	6	180.17	185.50	4	840	0.48%
2018/01/12	2.1	169.00	1	171.00	169.00	1.1	808	0.14%
2018/01/11	7	174.36	3	169.33	168.50	4	814	0.49%
2018/01/10	2	172.25	3	171.00	173.00	-1	813	-0.12%
2018/01/09	0	0.00	44	165.28	166.00	-44	794	-5.54%
2018/01/08	0	0.00	7	156.36	162.50	-7	768	-0.91%
2018/01/05	0.2	149.00	11	148.50	148.00	-10.8	741	-1.46%
2018/01/04	1	151.00	0	0.00	149.00	1	753	0.13%
2018/01/03	10	150.50	7	151.79	151.00	3	767	0.39%
2018/01/02	6	150.00	0	0.00	151.50	6	792	0.76%