達興材料 (5234)-台新券商分點個股進出

台股 » 個股 » 達興材料 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

達興材料

(5234)

可現股當沖

股價
148.5
漲跌
▼0.5
漲幅
-0.34%
成交量
762張
產業
上市光電類股
190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

達興材料 (5234)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
2024/05/06	11	148.36	2	148.75	148.50	9	3,354	0.27%
2024/05/03	6.3	150.70	12	151.58	149.00	-5.7	3,377	-0.17%
2024/05/02	10	151.70	10	152.60	151.50	0	3,422	0.00%
2024/04/30	10.1	154.06	2	154.75	153.00	8.1	3,590	0.23%
2024/04/29	9	154.44	0	0.00	153.50	9	3,641	0.25%
2024/04/26	12	153.71	11	153.95	151.50	1	3,629	0.03%
2024/04/25	278	155.66	75.4	154.93	153.50	202.6	3,577	5.66%	大買/鉅額交易
2024/04/24	30	147.85	31.1	147.75	149.00	-1.1	3,502	-0.03%
2024/04/23	5.1	140.13	6	139.58	138.00	-0.9	3,477	-0.03%
2024/04/22	2.1	135.55	25	134.30	135.00	-22.9	3,462	-0.66%
2024/04/19	45.6	141.53	31.2	141.60	138.50	14.4	3,440	0.42%
2024/04/18	54.3	148.54	6.3	148.60	146.50	48	3,388	1.42%
2024/04/17	14	152.04	20.1	151.67	149.50	-6.1	3,376	-0.18%
2024/04/16	56.5	147.84	33	146.86	148.00	23.5	3,355	0.70%
2024/04/15	32	160.34	24.2	158.48	155.50	7.8	3,317	0.24%
2024/04/12	14	154.25	31.2	155.21	159.00	-17.1	3,248	-0.53%
2024/04/11	13.3	146.59	13.1	145.93	146.00	0.2	3,185	0.00%
2024/04/10	13.3	152.94	23	152.80	149.00	-9.7	3,164	-0.31%
2024/04/09	49.4	159.07	46.4	156.73	154.00	3	3,165	0.09%
2024/04/08	40	158.58	30.1	159.70	158.00	9.9	3,151	0.31%
2024/04/03	44.4	153.69	79	152.97	152.50	-34.6	3,094	-1.12%
2024/04/02	268	162.12	102.2	160.95	161.00	165.8	3,020	5.49%	大買/大賣/鉅額交易
2024/04/01	32	157.69	40.7	157.32	158.00	-8.7	2,910	-0.30%
2024/03/29	72.1	152.28	57.3	150.36	152.00	14.9	2,858	0.52%
2024/03/28	4	146.50	25	147.44	146.50	-21	2,795	-0.75%
2024/03/27	23	150.89	19.2	151.15	150.50	3.8	2,763	0.14%
2024/03/26	91.3	153.15	75.1	154.23	147.50	16.2	2,721	0.59%
2024/03/25	12.3	151.19	46	150.58	150.00	-33.8	2,603	-1.30%
2024/03/22	19.2	147.36	41.2	147.26	146.00	-22	2,586	-0.85%
2024/03/21	26	149.71	8	150.50	148.50	18	2,577	0.70%
2024/03/20	19	149.03	25	147.60	146.50	-6	2,573	-0.23%
2024/03/19	44.1	149.78	45.5	148.48	147.50	-1.4	2,578	-0.06%
2024/03/18	46.8	144.80	18.5	146.40	144.50	28.3	2,541	1.11%
2024/03/15	30.8	143.68	45	141.41	140.00	-14.2	2,510	-0.57%
2024/03/14	62	149.40	149	146.27	147.00	-87	2,454	-3.54%	大賣/
2024/03/13	93.4	156.46	72.1	155.46	150.00	21.3	2,367	0.90%
2024/03/12	72.1	163.89	114.1	162.71	166.50	-42	2,266	-1.85%	大賣/
2024/03/11	110.2	154.12	43.4	153.23	157.50	66.7	2,162	3.09%	大買/
2024/03/08	30.2	159.11	148.2	155.95	151.00	-118	2,084	-5.66%	大賣/鉅額交易
2024/03/07	166.6	165.40	104.3	166.44	167.50	62.3	1,987	3.14%	大買/大賣/
2024/03/06	100	156.44	44	154.17	157.00	56	1,760	3.18%
2024/03/05	39.2	143.85	50.3	143.47	143.00	-11.1	1,688	-0.65%
2024/03/04	86.2	143.74	42.8	144.69	144.50	43.4	1,641	2.64%
2024/03/01	23	130.76	4.1	130.59	134.00	18.9	1,525	1.24%
2024/02/29	22.5	129.11	29.3	127.40	132.00	-6.8	1,477	-0.46%
2024/02/27	38.2	120.70	24	122.00	121.50	14.2	1,401	1.01%
2024/02/26	112	123.89	105.6	124.03	123.50	6.4	1,350	0.47%	大買/大賣/
2024/02/23	11	120.55	13.4	119.25	119.00	-2.4	1,260	-0.19%
2024/02/22	15	116.37	12	116.42	117.00	3	1,218	0.25%
2024/02/21	17	116.50	16	116.19	116.00	1	1,198	0.09%
2024/02/20	14.5	119.64	7.1	119.52	119.00	7.4	1,182	0.63%
2024/02/19	16	121.69	6.1	122.07	121.50	9.9	1,174	0.84%
2024/02/16	19.8	121.72	28.1	121.66	120.50	-8.3	1,150	-0.72%
2024/02/15	31.5	119.90	22.2	120.70	123.50	9.3	1,125	0.82%
2024/02/05	99	117.19	49	117.36	117.50	50	1,049	4.76%
2024/02/02	21	112.26	15	111.67	112.00	6	991	0.61%
2024/02/01	67	111.01	62.2	111.27	111.50	4.8	965	0.50%
2024/01/31	12.1	107.99	6	107.33	107.00	6.1	932	0.65%
2024/01/30	3.1	109.03	8	108.69	107.50	-4.9	918	-0.53%
2024/01/29	28.5	109.52	22.1	108.32	109.50	6.4	902	0.70%
2024/01/26	10.1	109.25	16	108.34	108.00	-5.9	872	-0.68%
2024/01/25	41.2	108.84	14.2	109.00	107.50	27	843	3.20%
2024/01/24	119	113.76	128.1	113.04	109.00	-9.1	793	-1.15%	大買/大賣/
2024/01/23	7.2	104.31	43.2	106.82	108.00	-36	619	-5.82%
2024/01/22	1	98.50	2	98.00	98.30	-1	555	-0.18%
2024/01/19	2	96.40	0	0.00	97.00	2	552	0.36%
2024/01/18	0.1	96.46	40	95.90	95.90	-39.9	555	-7.18%
2024/01/17	3	97.90	4	96.60	96.50	-1	557	-0.18%
2024/01/16	34	98.69	0	0.00	98.30	34	555	6.12%
2024/01/15	0	99.50	1	99.30	99.70	-1	558	-0.18%
2024/01/12	3	98.07	0	0.00	97.80	3	570	0.53%
2024/01/11	4.1	98.37	14	97.02	98.50	-9.9	579	-1.71%
2024/01/10	0.1	99.80	0	0.00	98.40	0.1	596	0.02%
2024/01/09	2.1	100.24	1	100.50	100.00	1.1	605	0.18%
2024/01/08	11	101.41	3	101.00	101.00	8	614	1.30%
2024/01/05	15	102.03	1	102.00	102.50	14	620	2.26%
2024/01/04	8.1	99.37	0	0.00	98.40	8.1	631	1.28%
2024/01/03	14	105.04	13	102.23	101.50	1	636	0.16%
2024/01/02	4	103.75	1.1	102.60	103.50	3	614	0.48%
2023/12/29	2	98.65	1	99.10	99.30	1	589	0.17%
2023/12/28	0	0.00	1	98.70	98.80	-1	598	-0.17%
2023/12/27	1	100.00	3	100.33	99.90	-2	609	-0.33%
2023/12/26	4	97.30	4.1	96.03	97.00	-0.1	622	-0.02%
2023/12/22	5	94.28	0	0.00	94.30	5	638	0.78%
2023/12/20	5	95.20	0	0.00	95.00	5	652	0.77%
2023/12/19	4.1	94.01	2	94.90	94.70	2.1	658	0.32%
2023/12/18	0.1	96.70	2	96.70	96.00	-2	655	-0.30%
2023/12/15	8	100.26	8	99.75	98.10	0	657	0.00%
2023/12/14	20	101.29	2	98.45	98.60	18	662	2.72%
2023/12/13	3	94.30	0	0.00	94.10	3	651	0.46%
2023/12/12	1	94.30	0	0.00	93.50	1	654	0.15%
2023/12/11	2.2	94.56	1	95.10	94.80	1.2	652	0.18%
2023/12/08	5.1	95.14	3	95.20	94.40	2.1	653	0.32%
2023/12/07	8	95.36	5	96.68	95.20	3	651	0.46%
2023/12/06	4	96.93	5	96.86	97.00	-1	651	-0.15%
2023/12/05	1.1	98.80	17	99.92	98.30	-15.9	674	-2.37%
2023/12/04	0.1	101.00	1	101.00	100.50	-0.9	689	-0.13%
2023/12/01	4	103.00	1	103.00	102.50	3	705	0.43%
2023/11/30	0	0.00	7	101.79	102.50	-7	713	-0.98%
2023/11/29	0	0.00	1	100.50	101.50	-1	714	-0.14%
2023/11/28	5	101.00	0	0.00	101.00	5	713	0.70%
2023/11/27	11	101.27	11	101.00	100.00	0	712	0.00%
2023/11/24	6	100.50	0	0.00	99.80	6	712	0.84%
2023/11/22	3	99.80	1	100.00	100.00	2	712	0.28%
2023/11/21	2.1	98.37	23	98.55	98.20	-20.9	705	-2.96%
2023/11/20	4	98.33	5	98.30	98.00	-1	705	-0.14%
2023/11/17	16	97.59	3	98.20	97.60	13	708	1.83%
2023/11/16	0.1	96.90	12	97.18	97.50	-11.9	712	-1.67%
2023/11/15	19.1	95.30	26	95.25	95.30	-6.9	727	-0.95%
2023/11/14	5	94.60	7	94.83	94.60	-2	760	-0.26%
2023/11/10	9	92.36	2	92.20	92.20	7	788	0.89%
2023/11/09	7	94.41	3	95.50	93.30	4	793	0.50%
2023/11/08	11	93.85	0	0.00	93.40	11	798	1.38%
2023/11/07	4	94.03	0	0.00	94.30	4	806	0.50%
2023/11/06	4	94.43	0	0.00	94.50	4	815	0.49%
2023/11/03	9	94.71	0	0.00	94.80	9	818	1.10%
2023/11/02	9.2	92.23	0	0.00	92.30	9.2	823	1.12%
2023/10/31	6	89.60	0	0.00	88.50	6	830	0.72%
2023/10/30	0	0.00	0	92.30	91.60	0	850	0.00%
2023/10/27	1	91.50	2	90.90	91.20	-1	877	-0.11%
2023/10/26	1.3	91.18	0	0.00	90.70	1.3	904	0.14%
2023/10/25	5	93.00	0	0.00	93.00	5	949	0.53%
2023/10/24	1	94.10	0	0.00	93.70	1	964	0.10%
2023/10/23	1.2	93.08	1	93.60	91.30	0.2	1,003	0.02%
2023/10/20	2	92.00	11	91.43	92.70	-9	1,006	-0.89%
2023/10/19	0	0.00	1	93.80	93.80	-1	1,004	-0.10%
2023/10/18	9.6	95.36	1	94.70	94.70	8.6	1,014	0.84%
2023/10/17	19	99.09	40	98.00	98.00	-21	1,003	-2.09%
2023/10/16	13	100.53	7	100.00	100.00	6	1,010	0.59%
2023/10/13	1	103.00	0	0.00	102.50	1	1,039	0.10%
2023/10/12	43	102.87	16	103.41	103.50	27	1,083	2.49%
2023/10/11	10	103.50	3	103.83	102.50	7	1,109	0.63%
2023/10/06	1	108.50	2	108.25	107.50	-1	1,127	-0.09%
2023/10/04	1	107.00	2.2	104.70	107.00	-1.2	1,203	-0.10%
2023/10/03	8	108.88	2	107.25	106.50	6	1,275	0.47%
2023/10/02	10	110.10	2	110.50	109.00	8	1,366	0.59%
2023/09/28	2	107.00	0	0.00	107.00	2	1,394	0.14%
2023/09/27	5	100.58	3	102.17	102.00	2	1,419	0.14%
2023/09/26	1	101.50	0	0.00	101.50	1	1,424	0.07%
2023/09/22	3	102.83	1.1	102.91	103.00	1.9	1,437	0.13%
2023/09/21	0	0.00	5	103.30	104.00	-5	1,433	-0.35%
2023/09/19	6	110.16	3	110.17	108.50	3	1,445	0.21%
2023/09/18	8	108.69	5	109.30	108.50	3	1,427	0.21%
2023/09/15	2	104.75	11	104.05	104.50	-9	1,411	-0.64%
2023/09/14	2	106.25	4	105.50	106.00	-2	1,421	-0.14%
2023/09/13	5	102.60	24	102.79	103.50	-19	1,429	-1.33%
2023/09/12	3	104.00	17	104.32	104.50	-14	1,429	-0.98%
2023/09/11	1	104.00	11	103.68	103.50	-10	1,436	-0.70%
2023/09/08	18	104.94	41	105.90	105.50	-23	1,436	-1.60%
2023/09/07	15.2	110.31	1	107.50	107.50	14.2	1,414	1.00%
2023/09/06	3.3	115.42	11	114.14	112.00	-7.8	1,398	-0.55%
2023/09/05	10	117.50	7.1	117.29	116.50	3	1,382	0.21%
2023/09/04	29	114.98	3	113.33	112.50	26	1,379	1.88%
2023/09/01	18	114.42	1	114.00	114.50	17	1,388	1.22%
2023/08/31	6	112.50	0	0.00	112.50	6	1,389	0.43%
2023/08/30	8	111.00	5	110.50	110.00	3	1,389	0.22%
2023/08/29	5	112.00	2	111.25	112.00	3	1,391	0.22%
2023/08/28	21	110.05	14	109.11	109.00	7	1,392	0.50%
2023/08/25	5	112.40	0	0.00	111.00	5	1,387	0.36%
2023/08/24	52	115.16	0	0.00	114.00	52	1,392	3.74%
2023/08/23	6.1	111.83	9	112.06	112.50	-2.9	1,396	-0.21%
2023/08/22	6	113.50	0	0.00	113.00	6	1,392	0.43%
2023/08/21	23	113.72	4	114.25	113.50	19	1,383	1.37%
2023/08/18	37	117.26	8	114.19	113.00	29	1,367	2.12%
2023/08/17	21	109.76	4	110.38	110.00	17	1,329	1.28%
2023/08/16	19	109.55	12	109.21	109.50	7	1,314	0.53%
2023/08/15	8	113.19	98	112.84	113.00	-90	1,308	-6.88%
2023/08/14	4	114.00	3.1	113.33	113.50	0.9	1,342	0.07%
2023/08/11	16.1	117.50	8.3	119.83	117.00	7.8	1,383	0.56%
2023/08/10	1.1	118.95	11.2	117.69	117.50	-10.1	1,391	-0.72%
2023/08/09	0	0.00	5	122.90	122.50	-5	1,388	-0.36%
2023/08/08	3	125.17	3	123.67	124.00	0	1,388	0.00%
2023/08/07	3	127.83	10	123.05	129.00	-7	1,373	-0.51%
2023/08/04	0	0.00	3	127.33	127.00	-3	1,364	-0.22%
2023/08/02	21.3	129.79	11	127.32	126.00	10.3	1,359	0.75%
2023/08/01	4	129.75	7.2	129.99	131.00	-3.2	1,332	-0.24%
2023/07/31	7.2	131.36	135.1	130.92	132.50	-127.9	1,304	-9.81%	大賣/鉅額交易
2023/07/28	34.2	134.96	44.2	132.97	133.00	-10	1,276	-0.78%
2023/07/27	24.3	147.23	5	146.60	146.50	19.3	1,225	1.57%
2023/07/26	44.4	149.46	60.3	150.64	151.00	-15.9	1,206	-1.32%
2023/07/25	6	144.33	7	144.43	144.50	-1	1,170	-0.09%
2023/07/24	3	143.50	2	148.00	143.00	1	1,160	0.09%
2023/07/21	34	141.88	25.2	144.17	145.00	8.8	1,149	0.77%
2023/07/20	5	144.90	15.1	144.67	147.00	-10.1	1,140	-0.89%
2023/07/19	7	144.07	16.1	146.32	144.50	-9.1	1,130	-0.81%
2023/07/18	30	151.02	26.4	146.93	146.00	3.7	1,158	0.31%
2023/07/17	69.3	149.58	47.1	150.56	153.50	22.2	1,158	1.91%
2023/07/14	89	146.99	100.1	145.93	143.50	-11.1	1,110	-1.00%
2023/07/13	32.1	145.11	58	143.97	142.50	-25.9	1,069	-2.42%
2023/07/12	17	143.85	23.1	142.52	145.50	-6.1	1,043	-0.58%
2023/07/11	57.2	146.01	48.6	144.67	145.50	8.6	1,009	0.85%
2023/07/10	85.2	141.39	104	143.67	142.50	-18.8	961	-1.96%	大賣/
2023/07/07	87.2	137.82	81.3	138.33	136.00	5.9	898	0.66%
2023/07/06	35.2	129.95	92	131.77	133.00	-56.8	824	-6.89%
2023/07/05	36	124.36	29	125.41	124.50	7	768	0.91%
2023/07/04	52	118.67	0	0.00	119.50	52	728	7.14%
2023/07/03	60	118.18	13	117.62	119.00	47	713	6.59%
2023/06/30	3	110.00	2	110.00	110.50	1	684	0.15%
2023/06/29	3	111.83	3.4	112.29	110.50	-0.4	679	-0.06%
2023/06/28	0	0.00	3	110.33	112.00	-3	673	-0.45%
2023/06/27	8	105.88	16	104.66	106.50	-8	656	-1.22%
2023/06/26	5	107.80	0	0.00	107.50	5	642	0.78%
2023/06/21	5	109.50	7	107.86	110.00	-2	640	-0.31%
2023/06/20	15	108.87	5.3	107.88	108.00	9.7	632	1.54%
2023/06/19	13.1	107.67	2	107.75	108.00	11.1	617	1.80%
2023/06/16	4	104.88	1	104.00	104.00	3	604	0.50%
2023/06/15	3.1	102.82	9	104.05	104.50	-5.9	599	-0.99%
2023/06/14	7.1	105.48	9	105.39	106.00	-1.9	590	-0.32%
2023/06/13	8	102.38	8	103.31	103.00	0	583	0.00%
2023/06/12	5	101.20	3	101.67	102.00	2	574	0.35%
2023/06/09	1	102.00	2	103.50	103.50	-1	568	-0.18%
2023/06/08	2	104.50	0	0.00	102.00	2	563	0.35%
2023/06/07	1	103.99	16	103.19	105.00	-15	558	-2.68%
2023/06/06	1	99.80	2	100.25	100.50	-1	544	-0.18%
2023/06/05	0	0.00	2	101.50	101.00	-2	542	-0.37%
2023/06/02	1	101.00	54	100.13	101.00	-53	545	-9.71%
2023/06/01	2	99.40	9	100.01	99.10	-7	544	-1.29%
2023/05/31	5	98.96	41	98.72	98.80	-36	539	-6.68%
2023/05/30	9.2	100.22	7	99.36	98.20	2.2	538	0.41%
2023/05/29	1	100.50	33.1	99.75	99.50	-32.1	532	-6.03%
2023/05/26	5	98.44	4	97.75	97.60	1	526	0.19%
2023/05/25	2	98.50	1	97.70	98.70	1	529	0.19%
2023/05/24	10	100.44	5	99.14	99.10	5	526	0.95%
2023/05/23	0	0.00	4	97.20	97.50	-4	516	-0.78%
2023/05/22	4	97.85	3	97.67	97.50	1	517	0.19%
2023/05/19	25.2	99.62	30	98.03	97.80	-4.8	514	-0.93%
2023/05/18	30	102.98	43	101.45	99.60	-13	506	-2.57%
2023/05/17	30	99.80	13	100.09	99.10	17	466	3.65%
2023/05/16	4	95.53	5	94.78	95.10	-1	414	-0.24%
2023/05/15	6	92.95	1	92.70	92.70	5	395	1.27%
2023/05/12	0	0.00	24.1	89.64	91.30	-24.1	387	-6.22%
2023/05/11	0	0.00	2	89.00	87.80	-2	383	-0.52%
2023/05/10	0	0.00	1	90.80	90.50	-1	383	-0.26%
2023/05/09	0	0.00	2	88.00	88.10	-2	390	-0.51%
2023/05/08	0	0.00	5	88.66	89.70	-5	394	-1.27%
2023/05/05	0	0.00	4	89.73	88.70	-4	394	-1.01%
2023/05/04	1	88.60	1	89.00	89.00	0	395	0.00%
2023/05/03	0	0.00	2	90.05	89.80	-2	397	-0.50%
2023/05/02	4	89.78	1	90.10	90.10	3	398	0.75%
2023/04/28	26	93.61	2	91.90	89.60	24	397	6.04%
2023/04/27	1	87.20	1	88.00	87.60	0	386	0.00%
2023/04/26	0	0.00	2	84.75	85.60	-2	382	-0.52%
2023/04/25	9	87.59	11	87.49	86.30	-2	380	-0.53%
2023/04/24	3	90.83	2.1	91.04	90.20	0.9	366	0.25%
2023/04/21	48	95.46	19	96.07	91.30	29	362	7.99%
2023/04/20	18	94.41	8	95.63	94.50	10	311	3.21%
2023/04/19	1	90.30	15	91.50	90.80	-14	266	-5.26%
2023/04/18	6	90.62	7	90.49	89.40	-1	257	-0.39%
2023/04/17	5	88.94	1.2	91.58	91.50	3.8	251	1.51%
2023/04/14	9	88.78	12	88.52	88.40	-3	241	-1.24%
2023/04/13	17	90.54	2	90.90	89.10	15	238	6.29%
2023/04/12	33	91.56	0	0.00	90.60	33	232	14.21%
2023/04/11	1	95.10	4.3	95.08	95.10	-3.3	209	-1.56%
2023/04/10	21	86.23	0	0.00	86.50	21	179	11.68%
2023/04/07	1	85.80	0	0.00	86.20	1	178	0.56%
2023/04/06	35	86.28	0	0.00	86.00	35	177	19.71%
2023/03/31	1	83.00	0	0.00	83.40	1	176	0.57%
2023/03/28	6	82.50	0	0.00	82.60	6	179	3.35%
2023/03/27	1	84.00	0	0.00	84.50	1	179	0.56%
2023/03/24	1	85.00	1.1	84.87	84.60	-0.1	180	-0.05%
2023/03/23	1	84.30	2	84.25	84.80	-1	183	-0.54%
2023/03/22	1	84.00	0	0.00	84.30	1	192	0.52%
2023/03/21	3	83.10	2	83.45	83.00	1	194	0.51%
2023/03/20	4	83.00	0	0.00	83.00	4	195	2.04%
2023/03/17	7	82.31	5	82.60	82.90	2	195	1.02%
2023/03/16	5	82.14	1	83.10	82.10	4	194	2.06%
2023/03/15	0	0.00	5.2	83.99	83.90	-5.2	195	-2.68%
2023/03/14	0	0.00	1	83.80	84.10	-1	196	-0.51%
2023/03/13	3.1	83.53	1	82.70	83.90	2.1	198	1.06%
2023/03/10	5	84.62	0	0.00	84.70	5	198	2.52%
2023/03/09	8	85.89	0	0.00	85.60	8	198	4.02%
2023/03/08	2.1	85.79	0	0.00	85.90	2.1	198	1.05%
2023/03/07	1	86.50	0	0.00	86.70	1	195	0.51%
2023/03/03	0	0.00	1	83.00	83.00	-1	183	-0.55%
2023/03/01	7.1	78.55	0	0.00	78.50	7.1	177	4.00%
2023/02/24	1.1	81.44	3	81.30	80.80	-1.9	174	-1.09%
2023/02/23	0	0.00	3	81.67	82.10	-3	170	-1.76%
2023/02/22	0	0.00	2	77.90	78.30	-2	166	-1.20%
2023/02/21	8	78.48	0	0.00	78.80	8	166	4.79%
2023/02/20	10	79.47	0	0.00	78.30	10	169	5.90%
2023/02/17	1	79.50	0	0.00	79.70	1	169	0.59%
2023/02/16	11.1	79.85	0	0.00	79.70	11.1	169	6.54%
2023/02/15	5	78.00	2	79.00	78.30	3	164	1.82%
2023/02/13	5	76.10	0	0.00	76.50	5	160	3.12%
2023/02/10	5	77.70	0	0.00	77.80	5	158	3.15%
2023/02/08	3	76.60	1	76.90	77.00	2	154	1.30%
2023/02/07	21.2	76.60	0	0.00	76.00	21.2	150	14.07%
2023/02/06	13	77.19	1	77.90	77.50	12	141	8.48%
2023/02/03	15	74.70	4	74.90	74.80	11	136	8.06%
2023/02/02	5	74.56	0	0.00	74.70	5	135	3.70%
2023/02/01	2	74.20	0	0.00	74.10	2	132	1.51%
2023/01/31	0	0.00	1	70.80	72.40	-1	128	-0.78%
2023/01/12	1	68.10	0	0.00	68.20	1	136	0.73%
2022/12/30	1	65.00	0	0.00	65.00	1	154	0.65%
2022/12/28	1	66.00	0	0.00	65.50	1	155	0.65%
2022/12/20	1	67.60	0	0.00	67.10	1	161	0.62%
2022/12/16	1	71.50	1	71.80	71.00	0	163	0.00%
2022/12/15	0	0.00	5	73.40	73.00	-5	162	-3.08%
2022/12/14	1	74.30	5	73.86	73.40	-4	159	-2.51%
2022/12/13	1	70.00	1	69.90	71.00	0	149	0.00%
2022/12/12	3	68.60	21	68.30	68.00	-18	146	-12.26%
2022/12/09	3	69.93	0	0.00	69.40	3	145	2.06%
2022/12/08	1	69.20	0	0.00	69.20	1	145	0.69%
2022/12/07	6	70.02	0	0.00	69.70	6	145	4.12%
2022/12/02	2	71.45	1	71.60	71.60	1	138	0.72%
2022/12/01	5	71.50	0	0.00	71.30	5	139	3.58%
2022/11/28	0	0.00	1	67.30	67.50	-1	137	-0.73%
2022/11/21	21	67.97	0	0.00	68.50	21	147	14.20%
2022/11/17	2	68.40	0	0.00	68.60	2	145	1.37%
2022/11/16	0	0.00	1	66.00	67.20	-1	144	-0.69%
2022/11/15	1	66.70	2	66.35	66.20	-1	145	-0.69%
2022/11/09	2	62.00	0	0.00	62.80	2	156	1.28%
2022/11/07	0	0.00	1	60.20	61.70	-1	158	-0.63%
2022/11/03	1	59.40	0	0.00	59.70	1	167	0.60%
2022/11/02	1	59.50	0	0.00	59.90	1	172	0.58%
2022/11/01	0	0.00	1	58.80	58.50	-1	179	-0.56%
2022/10/21	0	0.00	1	57.50	57.40	-1	209	-0.48%
2022/10/20	1.2	59.82	0	0.00	58.30	1.2	209	0.57%
2022/10/19	3	63.03	3	63.53	61.10	0	203	0.00%
2022/10/18	0	0.00	1	62.00	63.00	-1	202	-0.49%
2022/10/17	2	57.90	0	0.00	58.80	2	202	1.00%
2022/10/13	0	0.00	1	56.70	57.00	-1	206	-0.48%
2022/10/12	0	59.20	0	0.00	59.40	0	203	0.01%
2022/10/11	0	61.50	0	0.00	60.60	0	201	0.01%
2022/09/30	0	0.00	1	61.90	63.60	-1	232	-0.43%
2022/09/29	0	63.40	0	0.00	63.70	0	249	0.01%
2022/09/28	0	65.10	0	0.00	63.90	0	261	0.01%
2022/09/26	2	66.20	2	66.80	66.00	0	259	0.00%
2022/09/22	1	69.20	2	69.50	69.60	-1	270	-0.37%
2022/09/20	0	0.00	1	70.80	71.00	-1	273	-0.37%
2022/09/06	0	0.00	2	70.50	70.20	-2	289	-0.69%
2022/09/05	1	71.50	1	70.90	70.90	0	290	0.00%
2022/09/02	1	71.60	0	0.00	71.50	1	292	0.34%
2022/09/01	1	72.30	0	0.00	71.00	1	292	0.34%
2022/08/31	11	73.40	0	0.00	73.50	11	289	3.80%
2022/08/26	1	72.80	0	0.00	72.20	1	288	0.35%
2022/08/23	1	70.80	0	0.00	71.10	1	292	0.34%
2022/08/22	2	72.30	0	0.00	72.10	2	292	0.68%
2022/08/19	6	73.68	0	0.00	74.00	6	288	2.08%
2022/08/15	1	69.20	0	0.00	69.30	1	274	0.36%
2022/08/12	0	0.00	1	68.50	68.90	-1	272	-0.37%
2022/08/10	0	67.40	4	66.23	67.00	-4	266	-1.50%
2022/08/08	2	65.00	0	0.00	65.10	2	258	0.77%
2022/08/05	3	66.60	0	0.00	66.50	3	253	1.18%
2022/08/02	1	68.20	0	0.00	67.60	1	232	0.43%
2022/07/28	1	70.00	0	0.00	69.50	1	227	0.44%
2022/07/26	0	0.00	1	69.90	70.60	-1	228	-0.44%
2022/07/25	1	70.70	0	0.00	70.80	1	227	0.44%
2022/07/22	0	74.10	0	0.00	73.00	0	231	0.01%
2022/07/21	3	72.03	0	0.00	72.90	3	230	1.30%
2022/07/20	0	0.00	1	71.60	70.90	-1	229	-0.44%
2022/07/19	1	70.00	0	0.00	70.30	1	235	0.43%
2022/07/18	1	70.30	0	0.00	70.80	1	236	0.42%
2022/07/15	0	0.00	1	69.80	69.90	-1	236	-0.42%
2022/07/13	0	0.00	2	69.20	69.90	-2	237	-0.84%
2022/07/12	0	67.80	1	68.00	67.00	-1	236	-0.41%
2022/07/11	2	70.10	0	0.00	70.10	2	236	0.85%
2022/07/08	2	69.75	4	71.50	73.50	-2	231	-0.86%
2022/07/07	4	68.51	0	0.00	69.40	4	222	1.81%
2022/07/06	2.1	72.03	3	72.00	72.00	-1	206	-0.46%
2022/07/01	0	84.30	0	0.00	83.30	0	196	0.01%
2022/06/30	0	86.00	0	0.00	84.50	0	189	0.01%
2022/06/29	0	0.00	1	87.90	87.90	-1	182	-0.55%
2022/06/23	0.1	87.43	4	86.95	87.60	-3.9	189	-2.08%
2022/06/20	2	87.65	0	0.00	86.80	2	202	0.99%
2022/06/17	0.1	89.50	1	89.00	90.70	-1	201	-0.47%
2022/06/14	0	92.00	0	0.00	92.40	0	223	0.02%
2022/06/13	0	94.70	0	0.00	93.90	0	226	0.02%
2022/06/06	0	0.00	1	95.30	95.30	-1	262	-0.38%
2022/06/02	11	95.63	10	96.42	97.10	1	268	0.37%
2022/05/31	1	95.10	0	0.00	95.10	1	278	0.36%
2022/05/30	1	95.70	30.1	94.97	95.70	-29.1	281	-10.34%
2022/05/26	1	94.80	0	0.00	93.60	1	289	0.35%
2022/05/24	0	0.00	3	95.10	94.60	-3	299	-1.00%
2022/05/23	1	96.60	0	0.00	96.70	1	302	0.33%
2022/05/20	1	96.70	1	96.60	97.20	0	309	0.00%
2022/05/19	2	96.60	0	0.00	96.70	2	314	0.64%
2022/05/18	1	97.90	0	0.00	97.90	1	318	0.31%
2022/05/13	0	95.50	0	0.00	95.80	0	334	0.00%
2022/05/12	2	93.75	1	93.40	93.00	1	347	0.29%
2022/05/11	1	96.00	1	96.10	96.10	0	353	0.00%
2022/05/10	0	0.00	0	95.30	97.30	0	368	0.00%
2022/05/09	1	98.69	3	96.30	96.00	-2	382	-0.52%
2022/05/06	1	99.20	1	99.00	99.30	0	402	0.00%
2022/05/05	1	101.00	0	0.00	101.00	1	410	0.24%
2022/05/04	1	100.00	0	0.00	100.00	1	424	0.24%
2022/05/03	2	100.01	0	0.00	99.70	2	438	0.46%
2022/04/29	1	102.50	4	103.38	104.00	-3	457	-0.66%
2022/04/28	0	0.00	53	98.87	99.60	-53	483	-10.95%
2022/04/27	1.1	99.03	0	0.00	98.70	1.1	496	0.21%
2022/04/25	1	100.00	3	100.60	99.80	-2	537	-0.37%
2022/04/21	0	0.00	1	104.00	105.00	-1	554	-0.18%
2022/04/15	5.2	107.52	6	108.33	106.50	-0.8	642	-0.12%
2022/04/13	0	112.00	1	111.00	112.50	-1	748	-0.13%
2022/04/07	1	112.12	1	115.00	111.50	0	1,212	0.00%
2022/04/01	2	113.75	0	0.00	114.50	2	1,317	0.15%
2022/03/31	1.1	114.59	2	115.25	114.50	-0.9	1,422	-0.06%
2022/03/28	3	113.83	1	114.50	114.00	2	1,469	0.14%
2022/03/24	2	115.00	0	0.00	119.50	2	1,477	0.14%
2022/03/23	3	116.17	0	0.00	116.50	3	1,486	0.20%
2022/03/22	0.1	117.00	0	0.00	118.00	0.1	1,513	0.01%
2022/03/21	1	119.50	0	0.00	116.50	1	1,548	0.06%
2022/03/17	1	115.50	1	115.00	115.50	0	1,561	0.00%
2022/03/16	0.1	111.00	4	111.25	113.00	-3.9	1,573	-0.25%
2022/03/15	0	0.00	1	111.00	110.50	-1	1,600	-0.06%
2022/03/14	3	111.17	0	0.00	109.50	3	1,628	0.18%
2022/03/11	2	119.50	0	0.00	115.50	2	1,667	0.12%
2022/03/10	0	0.00	1	120.50	119.00	-1	1,740	-0.06%
2022/03/08	3	112.83	5	110.50	110.50	-2	1,815	-0.11%
2022/03/07	0.1	113.50	22	113.95	113.50	-21.9	1,816	-1.21%
2022/03/04	2	119.75	0	0.00	117.50	2	1,814	0.11%
2022/03/03	6	120.33	0	0.00	119.00	6	1,815	0.33%
2022/03/02	0	0.00	5	118.70	120.50	-5	1,827	-0.27%
2022/03/01	0.3	120.00	0	0.00	119.00	0.3	1,825	0.02%
2022/02/25	0	0.00	3	120.50	119.50	-3	1,827	-0.16%
2022/02/24	2	119.25	0	0.00	118.50	2	1,830	0.11%
2022/02/23	2	122.25	0	0.00	121.00	2	1,829	0.11%
2022/02/22	0.1	125.00	4	122.13	122.50	-3.9	1,832	-0.21%
2022/02/21	2	124.50	0	0.00	124.00	2	1,834	0.11%
2022/02/17	3.1	128.31	0	0.00	125.50	3.1	1,885	0.16%
2022/02/16	0	0.00	1	127.00	126.50	-1	1,887	-0.05%
2022/02/15	2	125.25	1	123.00	123.00	1	1,893	0.05%
2022/02/14	6	123.67	20	127.33	123.00	-14	1,900	-0.74%
2022/02/11	8	131.75	1	130.50	132.00	7	1,900	0.37%
2022/02/10	19.1	133.87	7	134.00	133.50	12.1	1,920	0.63%
2022/02/09	2.1	131.28	0	0.00	130.50	2.1	1,943	0.11%
2022/02/08	4.2	131.39	29	130.83	130.50	-24.8	1,935	-1.28%
2022/02/07	1	123.00	0	0.00	125.00	1	1,919	0.05%
2022/01/26	5	122.20	4	122.50	121.00	1	1,912	0.05%
2022/01/25	1	120.50	6	121.08	119.00	-5	1,898	-0.26%
2022/01/24	1	122.50	9.2	120.65	122.50	-8.2	1,887	-0.43%
2022/01/21	2	125.25	3	125.17	124.00	-1	1,865	-0.05%
2022/01/20	7	125.57	4	126.75	127.00	3	1,857	0.16%
2022/01/19	3	129.17	6	128.75	129.00	-3	1,838	-0.16%
2022/01/18	18	135.08	10	135.20	132.00	8	1,826	0.44%
2022/01/17	2	132.50	3	130.33	131.50	-1	1,792	-0.06%
2022/01/14	3	129.67	23	128.39	131.50	-20	1,784	-1.12%
2022/01/13	7	134.64	22.2	132.15	132.00	-15.2	1,768	-0.86%
2022/01/12	24	134.98	2	135.25	134.00	22	1,750	1.26%
2022/01/11	10	138.15	4	140.50	137.00	6	1,733	0.35%
2022/01/10	21	139.86	14.1	140.21	139.50	6.9	1,707	0.40%
2022/01/07	22.2	140.18	143.1	139.67	137.50	-120.9	1,668	-7.24%	大賣/鉅額交易
2022/01/06	17	148.06	101.3	144.98	149.50	-84.3	1,595	-5.28%	大賣/
2022/01/05	23.2	151.72	37.2	153.29	150.00	-14.1	1,555	-0.90%
2022/01/04	127.1	158.94	52	157.71	156.00	75.1	1,503	4.99%	大買/
2022/01/03	48.3	150.54	32.1	150.85	155.50	16.2	1,389	1.16%
2021/12/30	88	148.62	125.5	148.75	154.00	-37.5	1,251	-3.00%	大賣/
2021/12/29	41	140.02	76	140.63	140.00	-35	1,082	-3.23%
2021/12/28	147.1	139.10	33.2	138.34	138.50	113.9	1,035	11.00%	大買/鉅額交易
2021/12/27	120	137.37	117.1	139.36	136.00	2.9	974	0.30%	大買/大賣/
2021/12/24	44	130.99	14	130.50	134.00	30	869	3.45%
2021/12/23	7	128.29	2	128.50	128.50	5	843	0.59%
2021/12/22	45	130.26	15	128.13	129.50	30	837	3.58%
2021/12/21	7	125.79	0	0.00	124.50	7	822	0.85%
2021/12/20	2	125.25	4	126.38	125.50	-2	811	-0.25%
2021/12/17	3.2	125.66	1	130.50	126.00	2.2	802	0.27%
2021/12/16	12	129.29	13	129.00	128.00	-1	785	-0.13%
2021/12/15	58.2	133.87	26	133.50	133.00	32.2	751	4.28%
2021/12/14	31	128.53	76	128.13	127.00	-45	713	-6.31%
2021/12/13	51.5	131.51	2	131.25	131.50	49.5	697	7.10%
2021/12/10	6	134.42	8	132.88	134.00	-2	682	-0.29%
2021/12/09	76.5	136.47	43	136.79	133.50	33.5	664	5.04%
2021/12/08	59.2	137.70	29	137.78	139.00	30.2	632	4.78%
2021/12/07	56	134.99	56	134.54	134.50	0	591	0.00%
2021/12/06	63.5	129.11	95	128.84	129.50	-31.5	536	-5.87%
2021/12/03	98	126.67	24.2	126.55	127.50	73.8	461	15.99%
2021/12/02	7	117.64	4	117.50	116.00	3	393	0.76%
2021/12/01	0	0.00	17	115.15	116.00	-17	379	-4.49%
2021/11/30	14	113.43	1.1	114.09	115.00	12.9	372	3.46%
2021/11/26	4	110.13	5	110.90	110.00	-1	358	-0.28%
2021/11/24	2	116.50	1	115.00	116.50	1	345	0.29%
2021/11/23	3	114.00	6	113.00	111.00	-3	339	-0.88%
2021/11/22	21	114.74	0	0.00	116.00	21	331	6.34%
2021/11/19	0	0.00	11.1	113.36	116.00	-11.1	324	-3.42%
2021/11/18	0	0.00	4	114.00	114.00	-4	319	-1.25%
2021/11/17	3.1	118.02	21	117.69	118.00	-18	309	-5.79%
2021/11/16	26	117.40	7	118.00	116.50	19	292	6.51%
2021/11/15	4	108.25	7	110.36	110.50	-3	251	-1.19%
2021/11/12	5	107.90	3	109.00	107.00	2	242	0.83%
2021/11/11	2	109.00	1	111.00	111.00	1	232	0.43%
2021/11/10	13	110.85	5	111.60	109.50	8	223	3.57%
2021/11/09	12	109.00	1	103.50	110.50	11	209	5.24%
2021/11/08	2.1	101.17	6	104.17	105.50	-3.9	182	-2.14%
2021/11/05	0	0.00	1	96.00	96.50	-1	152	-0.66%
2021/11/04	0	0.00	1	93.50	93.50	-1	147	-0.68%
2021/11/03	0.1	92.00	0	0.00	91.50	0.1	156	0.03%
2021/10/29	0	0.00	1	92.20	91.90	-1	162	-0.62%
2021/10/28	0	0.00	3	92.23	92.10	-3	162	-1.85%
2021/10/15	1	87.50	0	0.00	87.00	1	152	0.66%
2021/10/13	0	0.00	1	85.60	85.60	-1	166	-0.60%
2021/10/12	1	87.40	0	0.00	87.20	1	167	0.60%
2021/10/04	0	0.00	1	87.80	87.70	-1	187	-0.53%
2021/09/29	0	0.00	1	88.60	88.50	-1	196	-0.51%
2021/09/23	0	0.00	1	89.10	90.30	-1	218	-0.46%
2021/09/17	1	89.60	0	0.00	89.50	1	221	0.45%
2021/09/16	1	89.50	1	89.60	89.60	0	230	0.00%
2021/09/15	3	89.57	0	0.00	89.50	3	236	1.27%
2021/09/14	0	0.00	3	89.90	89.90	-3	241	-1.24%
2021/09/13	0	89.50	0	0.00	89.90	0	245	0.01%
2021/09/06	1	91.70	1	92.90	91.20	0	243	0.00%
2021/09/03	1	90.60	1	91.20	91.20	0	241	0.00%
2021/09/02	0	0.00	1	89.60	89.80	-1	240	-0.42%
2021/08/31	0.1	90.40	0	0.00	89.70	0.1	239	0.02%
2021/08/27	0	0.00	1	90.50	90.80	-1	237	-0.42%
2021/08/26	1	89.90	0	0.00	89.50	1	234	0.43%
2021/08/25	0	0.00	1	89.50	89.30	-1	234	-0.43%
2021/08/18	1	89.30	0	0.00	90.20	1	232	0.43%
2021/08/17	0	0.00	1	91.00	90.60	-1	230	-0.43%
2021/08/16	0	0.00	3	90.47	90.50	-3	230	-1.30%
2021/08/13	2	91.90	0	0.00	91.70	2	227	0.88%
2021/08/11	2	91.80	0	0.00	92.30	2	224	0.89%
2021/08/09	5	96.06	9.2	96.42	94.00	-4.2	220	-1.90%
2021/08/06	0	0.00	2	93.80	94.00	-2	204	-0.98%
2021/07/30	0	0.00	1	89.70	89.70	-1	213	-0.47%
2021/07/28	1	89.30	1	89.50	89.50	0	215	0.00%
2021/07/23	2	89.80	1	90.00	89.70	1	221	0.45%
2021/07/22	2	89.00	0	0.00	89.90	2	222	0.90%
2021/07/21	1	88.90	2	89.10	89.20	-1	226	-0.43%
2021/07/20	1	92.80	9	93.21	92.70	-8	227	-3.50%
2021/07/19	1	93.59	0	0.00	93.60	1	223	0.47%
2021/07/16	0	0.00	1	93.20	93.00	-1	217	-0.46%
2021/07/15	1	92.20	0	0.00	92.90	1	216	0.46%
2021/07/14	0.1	93.00	0	0.00	92.60	0.1	212	0.02%
2021/07/13	1.2	92.95	3	93.40	93.40	-1.8	210	-0.87%
2021/07/12	0	92.00	1.1	92.51	92.70	-1.1	204	-0.53%
2021/07/09	0.1	92.10	0	0.00	92.40	0.1	202	0.05%
2021/07/08	0	0.00	2	92.00	92.20	-2	202	-0.99%
2021/07/07	1	92.20	2	91.65	91.80	-1	201	-0.50%
2021/07/06	0.1	90.80	0	0.00	90.40	0.1	198	0.03%
2021/07/05	2	90.76	10	90.65	90.80	-8	197	-4.04%
2021/07/02	11	89.97	1	94.00	89.80	10	194	5.18%
2021/07/01	1	88.00	0	0.00	88.10	1	176	0.57%
2021/06/30	1	87.40	0	0.00	87.40	1	176	0.57%
2021/06/25	11	84.39	0	0.00	85.50	11	183	6.00%
2021/06/24	1	85.00	0	0.00	85.00	1	176	0.57%
2021/06/21	1	86.90	0	0.00	87.20	1	162	0.62%
2021/06/09	1	88.00	0	0.00	88.00	1	179	0.56%
2021/06/08	18	88.37	0	0.00	88.30	18	180	9.95%
2021/06/04	0	88.60	0	0.00	88.60	0	180	0.02%
2021/06/02	0	0.00	2	88.45	89.40	-2	184	-1.08%
2021/05/31	0	0.00	2	88.90	88.90	-2	191	-1.04%
2021/05/27	3	87.27	0	0.00	87.50	3	199	1.50%
2021/05/25	0	0.00	1	87.80	87.80	-1	210	-0.47%
2021/05/18	1	85.30	0	0.00	85.80	1	232	0.43%
2021/05/12	0	0.00	4.3	84.81	84.50	-4.3	236	-1.82%
2021/05/11	1	87.06	2.1	87.64	86.40	-1.1	227	-0.46%
2021/05/07	1	89.40	2	89.45	89.40	-1	220	-0.45%
2021/05/06	1	90.00	0	0.00	89.40	1	217	0.46%
2021/05/05	1	90.30	0	0.00	89.70	1	215	0.46%
2021/05/04	4	89.95	2	89.10	90.20	2	214	0.95%
2021/04/29	1	95.30	1	94.30	94.30	0	229	0.00%
2021/04/28	1	95.20	0.1	95.10	95.00	0.9	229	0.41%
2021/04/26	1	95.00	2	95.35	95.70	-1	224	-0.45%
2021/04/23	1	92.80	0	0.00	92.90	1	217	0.46%
2021/04/22	0	0.00	4	93.60	92.70	-4	217	-1.84%
2021/04/21	1	93.60	0	0.00	93.60	1	216	0.46%
2021/04/16	0	0.00	2	93.15	93.00	-2	215	-0.93%
2021/04/15	1	91.50	1	92.50	92.30	0	216	0.00%
2021/04/13	1	92.60	0.6	93.80	92.60	0.4	214	0.17%
2021/04/12	0.4	94.81	0	0.00	94.20	0.4	212	0.16%
2021/04/08	2	94.25	0	0.00	94.70	2	211	0.95%
2021/04/07	0.6	94.17	0	0.00	94.00	0.6	209	0.28%
2021/04/06	0.6	95.70	0	0.00	94.80	0.6	208	0.29%
2021/03/31	0.1	94.40	0	0.00	94.30	0.1	206	0.05%
2021/03/30	7	94.07	10	94.26	95.30	-3	204	-1.47%
2021/03/26	0	0.00	2	91.30	91.10	-2	195	-1.02%
2021/03/24	2	91.00	0	0.00	90.80	2	200	1.00%
2021/03/23	1	91.50	0	0.00	91.10	1	200	0.50%
2021/03/18	0	0.00	2	93.05	92.20	-2	202	-0.99%
2021/03/17	1	92.80	4	92.10	93.00	-3	198	-1.51%
2021/03/16	1	90.60	0	0.00	90.60	1	190	0.52%
2021/03/15	2	91.15	0	0.00	91.10	2	189	1.06%
2021/03/11	1	90.40	0	0.00	90.60	1	188	0.53%
2021/03/09	0	0.00	1.1	90.37	90.50	-1.1	190	-0.58%
2021/03/08	0	0.00	2	90.60	90.60	-2	189	-1.06%
2021/03/05	2	91.90	2	91.95	91.50	0	187	0.00%
2021/03/04	2.1	91.06	0	0.00	91.10	2.1	184	1.14%
2021/03/03	0	0.00	5	91.98	92.40	-5	180	-2.78%
2021/03/02	1.3	92.18	1.2	92.14	92.00	0.1	178	0.04%
2021/02/26	1.3	89.96	1	89.50	90.90	0.3	172	0.18%
2021/02/25	1.2	91.03	0	0.00	90.70	1.2	170	0.70%
2021/02/24	1.1	90.04	0.1	91.80	91.50	1	164	0.63%
2021/02/23	2	88.95	0	0.00	88.40	2	153	1.30%
2021/02/22	0	88.50	0	89.20	89.40	0	153	-0.02%
2021/02/18	1	87.20	0	0.00	87.70	1	148	0.67%
2021/02/17	1	87.00	5	87.08	87.30	-4	145	-2.74%
2021/02/05	0	0.00	2	85.35	86.00	-2	137	-1.45%
2021/02/01	2	82.95	0	0.00	82.50	2	140	1.42%
2021/01/27	1	83.80	5	83.68	83.30	-4	138	-2.89%
2021/01/25	1	84.00	0	0.00	84.30	1	138	0.72%
2021/01/22	20	86.66	14	87.50	85.60	6	137	4.37%
2021/01/21	0.9	82.51	0	0.00	82.40	0.9	113	0.77%
2021/01/19	1.1	84.03	0	0.00	83.80	1.1	109	1.00%
2021/01/18	0	0.00	0	84.80	84.40	0	107	-0.01%
2021/01/15	0	0.00	1	86.00	84.90	-1	109	-0.92%
2021/01/14	0.1	85.00	1	85.40	85.30	-0.9	109	-0.82%
2021/01/07	0	0.00	1	84.50	85.00	-1	106	-0.94%
2021/01/06	1.1	84.32	0	0.00	84.50	1.1	106	1.04%
2021/01/05	0.1	84.50	0	0.00	84.90	0.1	103	0.10%
2020/12/28	1	84.50	0	0.00	84.50	1	102	0.98%
2020/12/25	1	83.40	0	0.00	83.60	1	101	0.99%
2020/12/24	0	0.00	0	85.80	84.00	0	100	0.00%
2020/12/23	0	0.00	1	84.50	84.60	-1	100	-1.00%
2020/12/18	5.3	89.42	8	86.85	87.20	-2.7	100	-2.68%
2020/12/15	0	0.00	1	85.30	85.90	-1	93	-1.07%
2020/12/14	1	86.00	0	0.00	86.20	1	93	1.07%
2020/12/09	0	0.00	1	84.10	85.50	-1	88	-1.13%
2020/12/07	0	0.00	1	85.80	84.90	-1	88	-1.13%
2020/12/04	1	84.60	1	85.50	85.50	0	87	0.00%
2020/12/02	1	84.00	2	84.15	84.40	-1	88	-1.13%
2020/12/01	0	0.00	1	83.90	83.80	-1	94	-1.06%
2020/11/24	2	84.05	1	83.70	83.80	1	105	0.94%
2020/11/20	0.1	82.90	0	0.00	82.30	0.1	104	0.10%
2020/11/19	1.3	82.18	1	81.60	82.10	0.3	103	0.29%
2020/11/18	0.2	81.60	0	0.00	81.60	0.2	104	0.19%
2020/11/17	0.2	81.90	0	0.00	81.30	0.2	104	0.19%
2020/11/16	0	0.00	1	80.80	80.70	-1	109	-0.91%
2020/11/09	2	79.40	0	0.00	79.20	2	116	1.72%
2020/11/06	1	79.80	0	0.00	79.60	1	114	0.87%
2020/10/30	1	79.90	0	0.00	79.90	1	133	0.75%
2020/10/29	1	79.60	0	0.00	80.80	1	134	0.75%
2020/10/28	1	80.00	0	0.00	80.70	1	135	0.74%
2020/10/23	0	0.00	1	81.00	81.00	-1	137	-0.73%
2020/10/22	2	80.40	0	0.00	80.50	2	141	1.41%
2020/10/08	1	81.00	0	0.00	81.10	1	165	0.60%
2020/09/29	1	80.00	0	0.00	80.20	1	195	0.51%
2020/09/25	0	0.00	2	80.50	80.00	-2	208	-0.96%
2020/09/16	1	83.90	0	0.00	83.40	1	210	0.47%
2020/09/08	0	0.00	2	83.80	84.30	-2	214	-0.93%
2020/09/04	5.2	85.85	4	86.45	87.10	1.2	216	0.55%
2020/09/03	0	0.00	1	85.00	85.70	-1	212	-0.47%
2020/08/31	1	85.30	0	0.00	85.00	1	205	0.49%
2020/08/27	0	0.00	1	83.30	83.60	-1	210	-0.47%
2020/08/25	0	0.00	1	83.40	83.50	-1	213	-0.47%
2020/08/21	0	0.00	1	83.50	83.50	-1	214	-0.47%
2020/08/18	1	86.10	0	0.00	85.90	1	217	0.46%
2020/08/17	0.2	87.70	4	84.90	87.60	-3.8	216	-1.76%
2020/08/14	1	84.00	0	0.00	84.10	1	215	0.46%
2020/08/13	1	83.40	0	0.00	83.90	1	215	0.46%
2020/08/11	0	0.00	1	86.40	85.00	-1	218	-0.46%
2020/08/10	2	87.10	0	0.00	86.50	2	221	0.90%
2020/08/06	1	89.60	5	89.16	88.70	-4	221	-1.80%
2020/07/30	2	87.90	0	0.00	88.00	2	229	0.87%
2020/07/28	1	89.30	0	0.00	87.70	1	234	0.43%
2020/07/27	3.2	89.52	3	90.03	89.70	0.2	232	0.09%
2020/07/24	0	0.00	1	87.60	87.60	-1	226	-0.44%
2020/07/22	1	87.80	0	0.00	87.80	1	227	0.44%
2020/07/21	0	0.00	0.2	87.20	87.90	-0.2	228	-0.09%
2020/07/17	5	86.80	0	0.00	86.20	5	229	2.18%
2020/07/16	0	0.00	1	86.50	87.40	-1	233	-0.43%
2020/07/13	0	0.00	1	86.20	86.80	-1	240	-0.42%
2020/07/10	2	86.25	0	0.00	86.10	2	242	0.83%
2020/07/09	3	87.57	1.2	87.91	87.40	1.8	239	0.74%
2020/07/08	11	92.10	9	91.83	92.00	2	232	0.86%
2020/07/07	1	91.60	3	91.47	91.20	-2	226	-0.88%
2020/07/06	1	90.60	2	91.00	91.00	-1	222	-0.45%
2020/07/03	2	90.85	1	91.40	91.40	1	221	0.45%
2020/07/02	1	91.10	1	91.30	91.20	0	231	0.00%
2020/07/01	0	0.00	12	91.70	91.40	-12	236	-5.07%
2020/06/30	1	89.60	0	0.00	89.80	1	237	0.42%
2020/06/29	1	89.60	0	0.00	89.50	1	239	0.42%
2020/06/24	0	0.00	1	91.00	90.10	-1	240	-0.42%
2020/06/23	0	0.00	2	91.35	90.80	-2	250	-0.80%
2020/06/22	1.3	91.15	0	0.00	90.50	1.3	255	0.51%
2020/06/19	1	90.30	0	0.00	90.20	1	263	0.38%
2020/06/18	0.2	89.30	0	0.00	89.80	0.2	266	0.07%
2020/06/12	1	86.60	0	0.00	88.30	1	313	0.32%
2020/06/10	13	90.97	3	90.30	90.50	10	320	3.12%
2020/06/05	0	0.00	1	90.90	90.80	-1	334	-0.30%
2020/05/28	1	89.60	0	0.00	87.80	1	341	0.29%
2020/05/25	0	0.00	1	89.00	88.90	-1	339	-0.29%
2020/05/22	1	87.00	0	0.00	86.40	1	336	0.30%
2020/05/19	0	0.00	2	87.40	87.60	-2	331	-0.60%
2020/05/18	0	0.00	47	84.92	85.20	-47	328	-14.33%
2020/05/15	2	84.85	2	85.15	85.70	0	328	0.00%
2020/05/14	2	85.50	0	0.00	85.50	2	322	0.62%
2020/05/13	1	87.60	0	0.00	87.90	1	317	0.31%
2020/05/12	1	87.70	1	88.70	88.70	0	316	0.00%
2020/05/11	1	88.50	3	88.07	88.50	-2	315	-0.63%
2020/05/08	1	86.80	1	86.80	86.80	0	311	0.00%
2020/05/06	0	0.00	3	85.03	85.00	-3	311	-0.96%
2020/04/30	1	85.50	1	85.50	85.20	0	313	0.00%
2020/04/28	0	0.00	1	83.60	83.60	-1	313	-0.32%
2020/04/27	0	0.00	1	82.40	82.40	-1	318	-0.31%
2020/04/22	0	0.00	1	79.90	80.20	-1	314	-0.32%
2020/04/21	2	80.60	2	82.05	78.90	0	313	0.00%
2020/04/20	0	0.00	4	81.55	81.80	-4	307	-1.30%
2020/04/17	0	0.00	1	80.50	80.50	-1	306	-0.33%
2020/04/16	0	0.00	1	79.00	79.00	-1	303	-0.33%
2020/04/15	1	77.80	0	0.00	77.80	1	300	0.33%
2020/04/14	0	0.00	9	77.04	77.20	-9	298	-3.02%
2020/04/13	1	76.00	0	0.00	76.00	1	296	0.34%
2020/04/10	65	75.80	2	76.00	76.00	63	297	21.19%
2020/04/09	4	75.75	2	75.35	74.60	2	296	0.67%
2020/04/08	1	74.90	2	72.50	74.80	-1	293	-0.34%
2020/04/07	35	73.09	4	72.50	72.50	31	290	10.68%
2020/04/06	8	70.59	0	0.00	71.20	8	280	2.85%
2020/04/01	28	70.78	4	69.90	71.30	24	276	8.67%
2020/03/31	0	0.00	2	69.25	69.70	-2	278	-0.72%
2020/03/30	2	69.45	2	67.39	69.60	0	278	-0.01%
2020/03/27	8	71.08	2	70.60	69.40	6	279	2.15%
2020/03/25	0	0.00	1	70.00	68.60	-1	273	-0.37%
2020/03/24	3	65.70	2	66.85	67.20	1	276	0.36%
2020/03/23	0	0.00	1	63.00	63.20	-1	278	-0.36%
2020/03/20	1	64.50	37	64.51	64.90	-36	282	-12.76%
2020/03/19	6	61.50	58	61.75	61.30	-52	281	-18.44%
2020/03/18	3	68.93	30	70.38	68.10	-27	280	-9.63%
2020/03/17	2	71.50	0	0.00	71.50	2	313	0.64%
2020/03/16	1	74.10	0	0.00	74.10	1	320	0.31%
2020/03/13	0	0.00	32	73.98	74.50	-32	329	-9.70%
2020/03/12	3	79.00	14	80.36	79.20	-11	327	-3.36%
2020/03/11	4	84.10	0	0.00	83.70	4	319	1.25%
2020/03/10	3	83.37	4	83.75	85.70	-1	320	-0.31%
2020/03/09	4	85.55	1	85.30	84.80	3	318	0.94%
2020/03/06	2	87.35	0	0.00	87.10	2	314	0.64%
2020/03/05	1	85.90	2	86.70	86.70	-1	310	-0.32%
2020/03/04	1	85.20	0	0.00	85.20	1	311	0.32%
2020/03/03	0	0.00	5	85.44	85.30	-5	311	-1.61%
2020/03/02	0	0.00	5	83.98	84.00	-5	311	-1.61%
2020/02/27	0	0.00	10	85.60	84.50	-10	313	-3.19%
2020/02/26	1	85.10	0	0.00	85.10	1	326	0.31%
2020/02/25	2	85.50	1	85.80	86.00	1	328	0.30%
2020/02/24	1	86.20	1	86.50	86.20	0	328	0.00%
2020/02/20	2	87.40	0	0.00	86.90	2	327	0.61%
2020/02/18	8	87.20	0	0.00	87.20	8	329	2.43%
2020/02/17	6	87.35	0	0.00	87.30	6	329	1.82%
2020/02/14	5	88.24	0	0.00	88.30	5	329	1.52%
2020/02/13	0	0.00	1	87.10	86.90	-1	334	-0.30%
2020/02/12	0	0.00	4	86.68	86.60	-4	337	-1.19%
2020/02/11	0	0.00	2.5	85.66	86.30	-2.5	337	-0.74%
2020/02/10	5	84.00	0	0.00	85.90	5	339	1.47%
2020/02/07	11	84.80	0	0.00	86.00	11	359	3.06%
2020/02/06	2	85.65	0	0.00	86.50	2	363	0.55%
2020/02/05	0	0.00	23	85.50	85.50	-23	363	-6.34%
2020/02/04	1	85.40	0	0.00	85.30	1	363	0.28%
2020/02/03	2	82.50	2	85.00	85.00	0	364	0.00%
2020/01/31	1	84.40	0	0.00	84.30	1	364	0.27%
2020/01/30	4	85.10	0	0.00	83.00	4	363	1.10%
2020/01/17	0.2	90.80	0	0.00	90.30	0.2	359	0.05%
2020/01/16	0	91.30	0	0.00	90.50	0	361	0.01%
2020/01/14	2	91.00	0	0.00	91.20	2	362	0.55%
2020/01/13	0	0.00	2	90.50	91.30	-2	365	-0.55%
2020/01/10	0	0.00	2	90.25	90.00	-2	369	-0.54%
2020/01/09	1	88.60	0	0.00	89.50	1	374	0.27%
2020/01/08	2	88.00	0	0.00	88.70	2	376	0.53%
2020/01/07	0.2	89.50	1	89.90	89.50	-0.8	377	-0.21%
2020/01/06	1	89.40	2	89.35	90.00	-1	380	-0.26%
2020/01/02	1.2	91.20	0.9	90.70	91.30	0.3	380	0.08%
2019/12/31	3	90.53	0	0.00	90.60	3	403	0.74%
2019/12/30	1	91.70	26	91.18	91.00	-25	403	-6.19%
2019/12/26	1.2	92.60	5	92.22	92.70	-3.8	400	-0.95%
2019/12/23	1	90.50	0	0.00	90.50	1	397	0.25%
2019/12/20	1	91.20	0	0.00	91.00	1	399	0.25%
2019/12/19	5.2	93.92	7	92.86	93.30	-1.8	399	-0.44%
2019/12/18	5	92.76	0	0.00	92.00	5	400	1.25%
2019/12/17	1	92.60	0	0.00	92.50	1	395	0.25%
2019/12/16	3.2	91.44	4	93.05	92.60	-0.8	390	-0.22%
2019/12/13	27	92.76	11	91.35	91.00	16	383	4.17%
2019/12/12	135	92.15	12	91.98	92.00	123	362	33.90%	大買/鉅額交易
2019/12/11	2	87.55	3	87.20	88.30	-1	329	-0.30%
2019/12/10	2	86.40	2	86.45	86.30	0	327	0.00%
2019/12/06	1	83.90	0	0.00	83.50	1	312	0.32%
2019/12/05	2	84.50	0	0.00	84.40	2	312	0.64%
2019/12/03	0	0.00	2	84.40	84.90	-2	317	-0.63%
2019/11/29	0	0.00	1	84.60	84.70	-1	320	-0.31%
2019/11/28	0	0.00	2	84.55	84.10	-2	319	-0.63%
2019/11/27	1	83.90	1	84.30	84.00	0	319	0.00%
2019/11/26	1	83.00	0	0.00	83.30	1	322	0.31%
2019/11/25	50	84.78	9	85.43	84.10	41	321	12.76%
2019/11/22	10	82.60	1	82.60	82.60	9	308	2.92%
2019/11/21	2	80.45	0	0.00	80.40	2	310	0.64%
2019/11/19	1	80.60	0	0.00	80.60	1	320	0.31%
2019/11/18	1	80.70	0	0.00	80.70	1	324	0.31%
2019/11/15	39	81.26	0	0.00	81.50	39	325	11.99%
2019/11/14	1	80.90	3	81.00	80.50	-2	328	-0.61%
2019/11/13	2	81.10	0	0.00	81.10	2	332	0.60%
2019/11/12	2	81.00	4	81.30	81.60	-2	350	-0.57%
2019/11/11	1	82.20	0	0.00	81.40	1	356	0.28%
2019/11/08	1	83.40	3	83.03	83.30	-2	364	-0.55%
2019/11/07	4	82.28	1	82.00	81.80	3	378	0.79%
2019/11/06	6	81.50	2	81.55	82.00	4	399	1.00%
2019/11/05	0	0.00	1	83.20	83.30	-1	387	-0.26%
2019/11/04	1	85.00	5	84.30	85.10	-4	396	-1.01%
2019/11/01	2	84.15	0	0.00	84.00	2	436	0.46%
2019/10/29	1	83.80	0	0.00	83.60	1	461	0.22%
2019/10/28	0	0.00	5	84.30	84.00	-5	488	-1.02%
2019/10/25	1	85.50	2	85.55	85.40	-1	537	-0.19%
2019/10/24	0	0.00	2	85.90	86.10	-2	550	-0.36%
2019/10/21	1	86.50	1	86.10	86.10	0	562	0.00%
2019/10/18	2	85.45	0	0.00	86.50	2	578	0.35%
2019/10/17	2	85.55	2	84.30	85.50	0	577	0.00%
2019/10/16	1	84.00	29	84.49	83.90	-28	579	-4.84%
2019/10/14	2	84.95	1	85.00	85.00	1	595	0.17%
2019/10/09	1	83.80	2	84.40	83.80	-1	611	-0.16%
2019/10/08	1	83.50	0	0.00	83.60	1	621	0.16%
2019/10/07	10	84.34	3	86.03	83.90	7	648	1.08%
2019/10/04	2	87.95	0	0.00	87.60	2	683	0.29%
2019/10/03	2	88.30	1	88.20	88.20	1	694	0.14%
2019/10/01	1	87.50	0	0.00	88.00	1	739	0.14%
2019/09/27	3	87.60	1	88.10	87.20	2	744	0.27%
2019/09/26	3	88.10	3	88.57	88.10	0	747	0.00%
2019/09/25	0	0.00	16.3	88.52	88.90	-16.3	753	-2.16%
2019/09/23	3	89.37	3	91.20	90.30	0	747	0.00%
2019/09/18	1	92.80	1	92.70	92.70	0	742	0.00%
2019/09/17	1	92.50	1	93.00	92.60	0	748	0.00%
2019/09/16	7	92.03	2	91.40	92.50	5	757	0.66%
2019/09/12	5	94.10	2	93.80	94.20	3	759	0.40%
2019/09/11	2	95.75	0	0.00	95.20	2	763	0.26%
2019/09/10	0	0.00	1	94.50	95.00	-1	766	-0.13%
2019/09/05	4	96.90	1	98.10	96.60	3	801	0.37%
2019/09/04	1	95.80	3	95.97	97.20	-2	815	-0.25%
2019/09/03	2	96.00	0	0.00	95.80	2	829	0.24%
2019/09/02	1	96.10	0	0.00	95.70	1	836	0.12%
2019/08/29	2	95.60	0	0.00	95.00	2	853	0.23%
2019/08/26	9	93.84	2	94.40	93.80	7	855	0.82%
2019/08/23	3	96.57	0	0.00	96.00	3	865	0.35%
2019/08/22	0	0.00	1	97.00	96.80	-1	868	-0.12%
2019/08/21	1	95.30	0	0.00	96.30	1	859	0.12%
2019/08/19	1	95.60	0	0.00	95.60	1	858	0.12%
2019/08/16	3	95.33	3	95.83	96.50	0	857	0.00%
2019/08/15	6.2	95.25	2	94.75	95.30	4.2	855	0.49%
2019/08/14	0	0.00	5	97.80	97.00	-5	839	-0.60%
2019/08/13	3	96.43	0	0.00	95.60	3	830	0.36%
2019/08/12	3.2	98.61	5	98.72	97.80	-1.8	825	-0.22%
2019/08/08	7	96.51	30	95.89	97.80	-23	811	-2.83%
2019/08/07	1	96.80	11	97.28	97.30	-10	791	-1.26%
2019/08/06	14.1	95.95	22	96.23	96.50	-7.9	786	-1.01%
2019/08/05	18	101.48	31	100.35	97.50	-13	777	-1.67%
2019/08/02	9	97.61	6	97.08	98.00	3	736	0.41%
2019/08/01	2	98.20	1	98.60	97.30	1	727	0.14%
2019/07/31	4	97.15	0	0.00	97.80	4	722	0.55%
2019/07/30	38	98.37	7	99.23	97.80	31	722	4.29%
2019/07/29	16	100.36	10	100.19	102.00	6	702	0.85%
2019/07/26	2	95.00	3	95.33	95.70	-1	653	-0.15%
2019/07/24	0	0.00	1	93.90	93.70	-1	650	-0.15%
2019/07/22	5	93.94	4	93.10	92.40	1	666	0.15%
2019/07/19	4	91.68	4	91.95	93.00	0	656	0.00%
2019/07/18	13	91.04	2	91.50	91.00	11	655	1.68%
2019/07/17	19	92.89	0	0.00	92.70	19	653	2.91%
2019/07/16	2	94.20	1	93.20	93.10	1	660	0.15%
2019/07/15	14	95.09	8	95.54	95.00	6	654	0.92%
2019/07/12	2	94.50	4.2	94.14	95.10	-2.2	661	-0.33%
2019/07/11	15	95.95	17	95.21	95.20	-2	663	-0.30%
2019/07/10	11	94.59	25	94.88	94.50	-14	647	-2.16%
2019/07/09	4	90.80	2	90.95	90.70	2	596	0.34%
2019/07/08	8	90.45	23	89.91	91.20	-15	607	-2.47%
2019/07/05	5	87.92	5	87.36	88.10	0	594	0.00%
2019/07/04	10	86.30	2	86.10	86.30	8	590	1.35%
2019/07/03	4	85.60	2	85.20	85.10	2	595	0.34%
2019/07/02	2	85.95	1	86.20	86.50	1	598	0.17%
2019/07/01	0	0.00	1	86.00	86.50	-1	596	-0.17%
2019/06/28	0	0.00	7	84.04	84.10	-7	604	-1.16%
2019/06/27	2	85.00	2	84.20	84.70	0	623	0.00%
2019/06/26	0	0.00	5	84.44	84.40	-5	622	-0.80%
2019/06/25	2	85.80	0	0.00	85.30	2	630	0.32%
2019/06/24	5	86.62	1	88.10	86.70	4	647	0.62%
2019/06/21	1	87.60	0	0.00	87.90	1	644	0.16%
2019/06/20	0	0.00	5	85.54	86.00	-5	648	-0.77%
2019/06/19	3	84.00	3	82.57	84.60	0	669	0.00%
2019/06/18	1	82.00	0	0.00	81.90	1	669	0.15%
2019/06/17	2	81.80	1	81.90	82.50	1	695	0.14%
2019/06/14	3	83.27	0	0.00	83.30	3	702	0.43%
2019/06/13	11	84.55	0	0.00	84.00	11	708	1.55%
2019/06/12	3	89.27	1	89.80	90.00	2	698	0.29%
2019/06/11	6	89.52	1	88.30	88.70	5	703	0.71%
2019/06/10	5	87.26	2	87.60	87.80	3	735	0.41%
2019/06/06	1	86.80	0	0.00	86.80	1	747	0.13%
2019/06/05	2	87.80	1	88.00	87.50	1	762	0.13%
2019/06/04	0	0.00	1	88.10	86.60	-1	813	-0.12%
2019/06/03	1	86.40	0	0.00	86.50	1	825	0.12%
2019/05/31	5	87.00	1	87.50	87.20	4	836	0.48%
2019/05/30	3	86.87	0	0.00	87.00	3	844	0.36%
2019/05/29	0	0.00	1	87.00	88.30	-1	865	-0.12%
2019/05/27	1	86.00	0	0.00	85.50	1	997	0.10%
2019/05/24	1	87.60	0	0.00	86.00	1	1,035	0.10%
2019/05/23	1	85.40	2	86.90	87.40	-1	1,060	-0.09%
2019/05/21	1	86.20	1	87.20	87.30	0	1,242	0.00%
2019/05/20	0	0.00	2	84.85	84.70	-2	1,369	-0.15%
2019/05/17	2	87.00	0.1	86.40	85.50	1.9	1,384	0.14%
2019/05/13	1	87.60	0	0.00	88.00	1	1,394	0.07%
2019/05/10	0	0.00	1	90.20	89.40	-1	1,400	-0.07%
2019/05/09	3	90.03	1	93.10	89.70	2	1,407	0.14%
2019/05/08	1	91.80	0	0.00	92.00	1	1,436	0.07%
2019/05/07	7	93.00	2	93.15	93.00	5	1,440	0.35%
2019/05/06	2	90.85	0	0.00	90.10	2	1,445	0.14%
2019/05/03	1	94.20	0	0.00	94.00	1	1,470	0.07%
2019/05/02	2.1	93.73	0	0.00	93.30	2.1	1,479	0.14%
2019/04/29	0	0.00	5	90.58	90.70	-5	1,541	-0.32%
2019/04/26	3	92.13	0	0.00	91.70	3	1,608	0.19%
2019/04/25	2	94.20	3.3	95.66	94.00	-1.3	1,622	-0.08%
2019/04/24	0.3	95.30	0	0.00	95.60	0.3	1,677	0.02%
2019/04/23	5	95.46	4	95.48	95.70	1	1,683	0.06%
2019/04/22	14	97.91	11	97.68	97.30	3	1,680	0.18%
2019/04/19	11	95.04	12	95.82	97.00	-1	1,680	-0.06%
2019/04/18	15	94.94	9	95.72	93.60	6	1,676	0.36%
2019/04/17	2	98.25	0	0.00	97.40	2	1,655	0.12%
2019/04/16	5	97.98	3	97.87	97.90	2	1,642	0.12%
2019/04/15	4	99.95	1	99.80	100.00	3	1,631	0.18%
2019/04/12	7	99.89	2	99.25	99.10	5	1,635	0.31%
2019/04/11	4	103.25	1	102.50	102.00	3	1,620	0.19%
2019/04/10	1	106.00	2	105.75	105.00	-1	1,613	-0.06%
2019/04/09	1	107.00	2	108.00	105.00	-1	1,613	-0.06%
2019/04/08	1	106.50	5	107.70	106.50	-4	1,624	-0.25%
2019/04/03	0	0.00	0.1	107.50	107.00	-0.1	1,621	0.00%
2019/04/02	2.1	107.24	3	107.67	108.00	-0.9	1,625	-0.06%
2019/04/01	5	107.90	10	106.95	106.00	-5	1,653	-0.30%
2019/03/29	6	105.08	1	106.00	105.50	5	1,641	0.30%
2019/03/28	3	106.00	6	106.00	105.00	-3	1,658	-0.18%
2019/03/27	4	106.38	9	107.11	107.00	-5	1,676	-0.30%
2019/03/26	6	104.08	3	103.83	103.50	3	1,698	0.18%
2019/03/25	6	102.83	0	0.00	104.00	6	1,705	0.35%
2019/03/22	5	107.00	6	107.25	106.50	-1	1,697	-0.06%
2019/03/21	9	103.44	8	103.44	104.00	1	1,689	0.06%
2019/03/20	10	104.15	7	104.21	104.00	3	1,704	0.18%
2019/03/19	4	106.88	5	107.30	107.00	-1	1,700	-0.06%
2019/03/18	3	106.83	2	108.50	108.50	1	1,694	0.06%
2019/03/15	6	109.08	6	110.00	107.50	0	1,683	0.00%
2019/03/14	30	110.07	16	109.97	109.00	14	1,668	0.84%
2019/03/13	7	109.93	11	110.09	109.00	-4	1,650	-0.24%
2019/03/12	7	107.21	11	107.32	106.00	-4	1,600	-0.25%
2019/03/11	16	108.56	10	107.10	106.00	6	1,579	0.38%
2019/03/08	7	107.50	11	107.73	109.00	-4	1,555	-0.26%
2019/03/07	15	104.50	14	102.71	103.00	1	1,496	0.07%
2019/03/06	4	105.13	3	105.17	104.50	1	1,478	0.07%
2019/03/05	4	104.50	4.2	103.40	104.00	-0.2	1,462	-0.01%
2019/03/04	12	104.13	4	103.75	105.00	8	1,452	0.55%
2019/02/27	10	106.90	17.1	106.82	108.00	-7.1	1,417	-0.50%
2019/02/26	90	115.77	96.1	111.19	106.50	-6.1	1,381	-0.44%
2019/02/25	34	116.62	8	115.88	118.00	26	1,278	2.03%
2019/02/22	14.1	115.02	16	114.53	113.50	-1.9	1,240	-0.15%
2019/02/21	14	115.82	15	116.40	114.50	-1	1,211	-0.08%
2019/02/20	97	112.02	93	113.26	113.50	4	1,159	0.34%
2019/02/19	22	105.02	31	106.19	108.00	-9	1,025	-0.88%
2019/02/18	3	96.40	3	97.10	98.50	0	896	0.00%
2019/02/15	2	95.30	0	0.00	94.60	2	878	0.23%
2019/02/14	0	0.00	1	95.60	96.30	-1	873	-0.11%
2019/02/13	0.9	96.00	8	97.24	96.00	-7.1	868	-0.82%
2019/02/12	1	95.30	6	95.32	95.30	-5	856	-0.58%
2019/02/11	4	95.40	1	97.00	95.40	3	856	0.35%
2019/01/30	8	95.18	3	95.20	94.00	5	848	0.59%
2019/01/29	14	97.26	11	97.05	94.90	3	838	0.36%
2019/01/28	1	93.32	15	93.04	93.80	-14	800	-1.74%
2019/01/25	6.6	94.60	2	94.55	92.80	4.6	794	0.58%
2019/01/24	7	92.86	28	92.73	94.50	-21	782	-2.68%
2019/01/23	5	89.62	0	0.00	89.30	5	750	0.67%
2019/01/22	10	88.85	9	90.00	87.30	1	739	0.14%
2019/01/21	34	89.36	47	88.23	88.20	-13	715	-1.82%
2019/01/18	35	99.02	20	101.31	93.50	15	664	2.26%
2019/01/17	4	96.55	4	97.83	98.50	0	590	0.00%
2019/01/16	10	97.66	9	96.53	95.00	1	564	0.18%
2019/01/15	5	95.50	2	96.00	93.90	3	501	0.60%
2019/01/11	2	94.60	2	95.90	93.70	0	488	0.00%
2019/01/10	0	0.00	0.3	94.20	94.60	-0.3	476	-0.06%
2019/01/09	0	0.00	2	92.50	92.70	-2	470	-0.43%
2019/01/08	2	90.90	0	0.00	92.00	2	465	0.43%
2019/01/04	1	89.00	3	91.83	93.50	-2	465	-0.43%
2019/01/03	0	0.00	1	92.80	90.60	-1	461	-0.22%
2019/01/02	0	0.00	1.1	93.55	93.50	-1.1	453	-0.24%
2018/12/28	1	93.00	1	93.90	93.00	0	440	0.00%
2018/12/27	2	93.45	4	94.85	93.00	-2	433	-0.46%
2018/12/25	0	0.00	0.2	90.30	90.50	-0.2	406	-0.05%
2018/12/24	6	94.68	6	93.83	92.00	0	396	0.00%
2018/12/22	0	0.00	5	88.84	89.80	-5	354	-1.41%
2018/12/21	13	93.00	12	93.25	90.50	1	347	0.29%
2018/12/20	4	93.53	7	93.33	92.80	-3	326	-0.92%
2018/12/19	4	91.10	3	91.40	93.10	1	297	0.34%
2018/12/18	1	88.80	1	88.70	88.00	0	255	0.00%
2018/12/17	1	88.60	0	0.00	88.00	1	243	0.41%
2018/12/14	6	89.18	5	89.14	88.10	1	238	0.42%
2018/12/13	10	88.39	11	88.62	88.10	-1	215	-0.46%
2018/12/12	2	83.85	0	0.00	85.00	2	183	1.09%
2018/12/11	1	77.70	1	77.50	78.60	0	153	0.00%
2018/12/10	0	0.00	2	73.90	74.50	-2	143	-1.39%
2018/11/16	5	68.80	5	69.50	69.90	0	189	0.00%
2018/11/08	1	69.00	1	70.30	71.00	0	190	0.00%
2018/11/07	0	0.00	1	68.60	68.50	-1	187	-0.53%
2018/11/06	0	0.00	2	66.70	66.00	-2	188	-1.06%
2018/11/05	1	65.10	0	0.00	65.10	1	188	0.53%
2018/11/01	0	0.00	1	65.60	65.20	-1	194	-0.52%
2018/10/30	1	61.70	0.8	61.90	61.90	0.2	191	0.10%
2018/10/26	1	65.50	0	0.00	63.50	1	190	0.53%
2018/10/25	1	65.10	0	0.00	64.80	1	194	0.51%
2018/10/24	1	69.60	0	0.00	68.50	1	193	0.52%
2018/10/17	0	0.00	2	72.65	72.50	-2	199	-1.00%
2018/10/16	1	71.90	1	72.30	72.30	0	202	0.00%
2018/10/15	1	71.80	8	71.76	71.50	-7	204	-3.43%
2018/10/12	1	71.00	4	71.28	71.90	-3	204	-1.46%
2018/10/11	1	70.90	3	70.37	69.00	-2	206	-0.97%
2018/10/08	1	75.00	1	75.00	74.80	0	200	0.00%
2018/09/28	1	78.70	0	0.00	78.70	1	200	0.50%
2018/09/19	0	0.00	1	80.90	81.00	-1	211	-0.47%
2018/09/18	1	80.40	1	81.40	80.50	0	217	0.00%
2018/09/12	3	79.47	0	0.00	79.20	3	242	1.24%
2018/09/11	0	0.00	0.1	81.00	81.00	-0.1	242	-0.04%
2018/09/10	1	81.00	1	82.20	80.40	0	241	0.00%
2018/09/07	6	84.35	1	86.00	82.20	5	239	2.09%
2018/09/06	1	85.30	8	84.76	86.80	-7	225	-3.11%
2018/09/04	0	0.00	1	81.50	81.00	-1	210	-0.47%
2018/08/31	1.7	81.00	0	0.00	80.90	1.7	213	0.80%
2018/08/29	0	0.00	1	81.30	81.30	-1	219	-0.46%
2018/08/28	0	0.00	0.1	80.60	80.40	-0.1	232	-0.04%
2018/08/27	0	0.00	2	81.25	80.30	-2	236	-0.85%
2018/08/22	1	80.60	7	78.40	79.30	-6	239	-2.50%
2018/08/16	1	78.50	0	0.00	78.60	1	268	0.37%
2018/08/15	0	0.00	1	80.50	79.80	-1	268	-0.37%
2018/08/14	0	0.00	1	80.00	80.30	-1	269	-0.37%
2018/08/03	0	0.00	0.2	81.60	81.50	-0.2	337	-0.06%
2018/08/02	1	81.00	1.3	81.65	81.80	-0.3	340	-0.09%
2018/08/01	1	79.50	2	81.75	83.20	-1	341	-0.29%
2018/07/31	0	0.00	1	79.50	79.50	-1	344	-0.29%
2018/07/24	0	0.00	2	76.70	76.80	-2	368	-0.54%
2018/07/12	1	78.00	1	77.50	77.50	0	408	0.00%
2018/07/05	1	75.50	0	0.00	75.50	1	478	0.21%
2018/07/04	0	0.00	5	76.80	77.50	-5	493	-1.01%
2018/07/03	4	77.33	0	0.00	76.80	4	505	0.79%
2018/07/02	1	79.00	1	80.40	79.00	0	517	0.00%
2018/06/29	0	0.00	1	79.80	80.90	-1	525	-0.19%
2018/06/27	1	82.00	1	81.30	80.20	0	535	0.00%
2018/06/26	1	81.30	2	81.25	82.30	-1	537	-0.19%
2018/06/25	1	93.30	1	92.10	92.00	0	536	0.00%
2018/06/20	2	89.90	3	90.30	90.00	-1	570	-0.18%
2018/06/14	1	91.00	5	91.70	91.50	-4	650	-0.62%
2018/06/13	0	0.00	3	93.00	91.50	-3	688	-0.44%
2018/06/12	1	92.80	0	0.00	93.00	1	707	0.14%
2018/06/11	1	91.50	1	91.90	92.70	0	732	0.00%
2018/06/08	1	91.50	0	0.00	90.90	1	775	0.13%
2018/06/07	1	92.50	0	0.00	91.30	1	792	0.13%
2018/06/06	0	0.00	8	93.31	93.00	-8	844	-0.95%
2018/06/05	4	94.30	1	94.00	92.10	3	897	0.33%
2018/06/04	0	0.00	6	90.80	93.00	-6	894	-0.67%
2018/06/01	11	90.34	0	0.00	90.20	11	901	1.22%
2018/05/30	0	0.00	2	89.80	89.90	-2	927	-0.22%
2018/05/29	1	91.80	0	0.00	90.50	1	932	0.11%
2018/05/28	4	90.35	0	0.00	92.00	4	928	0.43%
2018/05/25	2	91.35	0	0.00	91.00	2	936	0.21%
2018/05/24	2	92.45	4	91.50	93.70	-2	939	-0.21%
2018/05/23	0	0.00	3	90.90	89.70	-3	997	-0.30%
2018/05/22	1	89.80	0	0.00	89.50	1	1,035	0.10%
2018/05/18	1	89.70	14	89.03	89.70	-13	1,079	-1.20%
2018/05/17	13	91.34	12	91.05	90.10	1	1,109	0.09%
2018/05/16	32	90.93	59	92.11	93.20	-27	1,150	-2.35%
2018/05/15	7	88.87	8	88.26	88.40	-1	1,140	-0.09%
2018/05/14	1	86.40	3	86.57	85.80	-2	1,155	-0.17%
2018/05/11	0	0.00	3	86.23	85.30	-3	1,166	-0.26%
2018/05/09	5	83.32	2	82.90	83.10	3	1,184	0.25%
2018/05/08	0	0.00	2	85.55	84.80	-2	1,211	-0.17%
2018/05/04	2	83.90	3	84.23	82.80	-1	1,220	-0.08%
2018/05/03	0	0.00	10	84.09	84.20	-10	1,223	-0.82%
2018/05/02	2	82.75	1	83.00	82.20	1	1,225	0.08%
2018/04/27	5	77.72	0	0.00	79.20	5	1,263	0.40%
2018/04/26	6	79.00	0	0.00	77.40	6	1,293	0.46%
2018/04/25	3	80.07	0	0.00	80.00	3	1,349	0.22%
2018/04/24	8	79.74	4	79.10	78.80	4	1,360	0.29%
2018/04/23	17	82.62	13	81.81	81.50	4	1,374	0.29%
2018/04/20	0	0.00	2	84.50	84.20	-2	1,404	-0.14%
2018/04/19	6	84.08	0	0.00	83.90	6	1,446	0.41%
2018/04/18	6	85.98	0	0.00	85.40	6	1,495	0.40%
2018/04/17	8	85.96	0	0.00	85.20	8	1,578	0.51%
2018/04/16	13	90.65	9	89.69	89.40	4	1,658	0.24%
2018/04/13	2	94.60	1	94.50	94.30	1	1,753	0.06%
2018/04/12	0	0.00	2.8	92.62	92.90	-2.8	1,773	-0.16%
2018/04/11	2	93.65	0	0.00	93.70	2	1,798	0.11%
2018/04/10	29	95.62	35	94.23	95.50	-6	1,887	-0.32%
2018/04/09	2	96.40	24	96.88	96.00	-22	1,960	-1.12%
2018/04/03	3	97.87	6	97.63	98.00	-3	1,994	-0.15%
2018/04/02	37	101.26	17	101.88	100.50	20	1,986	1.01%
2018/03/31	0	0.00	52	100.58	100.00	-52	1,990	-2.61%
2018/03/29	1	99.70	1	102.50	99.70	0	2,002	0.00%
2018/03/27	8	100.78	2	100.50	101.50	6	2,014	0.30%
2018/03/26	5	99.68	0	0.00	99.90	5	2,012	0.25%
2018/03/23	3	104.00	5	101.34	101.50	-2	2,017	-0.10%
2018/03/22	3	106.33	2	105.50	102.00	1	2,011	0.05%
2018/03/21	10	106.00	6	106.00	106.00	4	1,995	0.20%
2018/03/20	4	106.50	13	108.08	109.50	-9	2,002	-0.45%
2018/03/19	14	106.57	11	105.95	104.00	3	2,072	0.14%
2018/03/16	4	101.13	8	102.00	103.00	-4	2,054	-0.19%
2018/03/15	13	100.45	13	100.38	100.50	0	2,064	0.00%
2018/03/14	17	101.88	6	100.47	98.40	11	2,041	0.54%
2018/03/13	3	99.77	1	100.50	99.50	2	2,002	0.10%
2018/03/12	39	100.58	22.2	100.77	100.50	16.8	1,989	0.84%
2018/03/09	13.2	95.21	18.3	97.37	95.90	-5.1	1,939	-0.26%
2018/03/08	0.3	91.50	3	91.10	91.10	-2.7	1,893	-0.14%
2018/03/07	1	90.70	1	93.50	91.00	0	1,892	0.00%
2018/03/06	52	91.03	45	90.47	92.30	7	1,896	0.37%
2018/03/05	0	0.00	3	88.03	88.20	-3	1,893	-0.16%
2018/03/01	0	0.00	1	89.90	89.60	-1	1,927	-0.05%
2018/02/27	4	92.55	2	90.85	89.10	2	1,934	0.10%
2018/02/26	3	89.93	2	90.10	90.40	1	1,944	0.05%
2018/02/23	14	95.59	18	92.41	89.80	-4	1,956	-0.20%
2018/02/22	8.5	92.93	5	90.86	93.20	3.5	1,896	0.18%
2018/02/21	2	85.90	5	88.36	88.20	-3	1,869	-0.16%
2018/02/12	2	85.55	1	89.30	83.50	1	1,852	0.05%
2018/02/09	17	85.68	17	85.26	86.70	0	1,834	0.00%
2018/02/08	51	87.36	52	87.36	88.00	-1	1,814	-0.06%
2018/02/07	1	82.50	0	0.00	83.10	1	1,773	0.06%
2018/02/06	2	80.30	0	0.00	80.60	2	1,771	0.11%
2018/02/05	3	83.67	2	84.00	83.60	1	1,787	0.06%
2018/02/02	1	80.60	4	82.23	81.80	-3	1,812	-0.17%
2018/02/01	2	80.00	1	79.70	80.00	1	1,820	0.05%
2018/01/31	5	81.66	11	81.12	80.60	-6	1,800	-0.33%
2018/01/30	2	85.80	15	86.03	84.00	-13	1,769	-0.73%
2018/01/26	5	85.72	0	0.00	85.50	5	1,753	0.29%
2018/01/25	1	88.20	0	0.00	87.70	1	1,743	0.06%
2018/01/24	8	90.53	12	89.00	88.50	-4	1,731	-0.23%
2018/01/23	2	88.00	0	0.00	87.50	2	1,696	0.12%
2018/01/22	2	91.40	10	90.10	88.40	-8	1,683	-0.48%
2018/01/19	17	88.58	19.2	90.38	90.00	-2.2	1,650	-0.13%
2018/01/18	3	86.20	2	86.75	85.00	1	1,589	0.06%
2018/01/17	15	85.46	3	87.83	87.00	12	1,574	0.76%
2018/01/16	4	86.40	1	86.50	85.80	3	1,549	0.19%
2018/01/15	5.2	88.04	16	88.77	85.00	-10.8	1,517	-0.71%
2018/01/12	8.2	88.42	7	88.37	89.10	1.2	1,472	0.08%
2018/01/11	10.1	85.79	14	86.19	84.10	-3.9	1,418	-0.27%
2018/01/10	22	84.39	38	83.44	81.00	-16	1,331	-1.20%
2018/01/09	37	82.30	21	81.97	83.10	16	1,228	1.30%
2018/01/08	2	78.55	43	75.96	75.60	-41	1,111	-3.69%
2018/01/05	16	79.70	15	80.10	79.00	1	1,087	0.09%
2018/01/04	41	81.22	76	79.96	80.30	-35	1,051	-3.33%
2018/01/03	87	78.45	38	78.20	79.00	49	954	5.13%
2018/01/02	15	71.92	5	70.56	71.90	10	867	1.15%