精誠 (6214)-玉山券商分點個股進出

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

精誠

(6214)

可現股當沖

股價
128.5
漲跌
▲0.5
漲幅
+0.39%
成交量
602張
產業
上市資訊服務類股
433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

精誠 (6214)籌碼相關－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山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	5.3	130.52	0	0.00	128.50	5.3	701	0.76%
2024/12/02	1	128.50	0	0.00	128.00	1	695	0.14%
2024/11/29	0	128.00	0	0.00	128.50	0	691	0.00%
2024/11/28	0	128.50	1	127.00	127.00	-1	689	-0.14%
2024/11/27	0.1	130.00	1	129.50	128.50	-0.9	682	-0.13%
2024/11/26	0.1	131.50	0	0.00	130.50	0.1	677	0.01%
2024/11/25	6	131.42	5	134.50	133.50	1	673	0.15%
2024/11/20	0.1	130.50	4.8	129.58	129.50	-4.7	656	-0.72%
2024/11/18	1.3	131.31	0	0.00	131.00	1.3	653	0.20%
2024/11/15	0.4	133.50	0	0.00	135.00	0.4	646	0.05%
2024/11/14	0	135.00	1	132.00	134.00	-1	644	-0.15%
2024/11/12	0.2	137.00	0	0.00	136.50	0.2	631	0.02%
2024/11/11	0	0.00	10	138.90	141.50	-10	624	-1.60%
2024/11/08	0.1	139.50	1	138.50	140.00	-1	620	-0.15%
2024/11/07	7.6	139.92	1.1	140.09	139.00	6.5	613	1.05%
2024/11/06	16.2	137.87	1	135.00	142.00	15.2	604	2.52%
2024/11/05	0	0.00	1	136.00	136.00	-1	587	-0.17%
2024/11/04	1	134.00	0.1	134.00	134.00	0.9	594	0.15%
2024/11/01	1	132.50	1	135.00	135.00	0	616	0.00%
2024/10/30	0	0.00	0.2	132.00	133.50	-0.2	605	-0.02%
2024/10/29	0	0.00	2	129.00	133.00	-2	602	-0.33%
2024/10/28	0	0.00	2.1	129.02	130.00	-2.1	609	-0.34%
2024/10/25	4	132.50	0	0.00	131.00	4	614	0.65%
2024/10/24	3.5	132.79	7.1	131.94	132.00	-3.6	614	-0.59%
2024/10/23	2	129.25	0	0.00	128.50	2	595	0.34%
2024/10/21	0	0.00	0.1	128.00	127.50	-0.1	603	-0.02%
2024/10/18	1.1	128.41	1	130.00	128.00	0.1	612	0.02%
2024/10/16	0.1	128.50	2	128.50	129.50	-1.9	623	-0.30%
2024/10/15	5	130.00	6	130.00	130.00	-1	645	-0.15%
2024/10/11	1	126.50	0.5	127.00	127.00	0.5	661	0.08%
2024/10/09	2.1	126.24	3	126.50	127.00	-0.9	673	-0.13%
2024/10/04	2	124.00	0	124.50	124.00	2	697	0.29%
2024/10/01	7	125.50	1	125.01	125.50	6	695	0.86%
2024/09/30	1	127.00	2	128.00	127.00	-1	703	-0.14%
2024/09/27	0	0.00	1	127.50	127.50	-1	718	-0.14%
2024/09/26	0	0.00	2.1	128.23	127.50	-2.1	728	-0.28%
2024/09/25	0	0.00	2.5	128.24	127.00	-2.5	746	-0.34%
2024/09/24	2.1	128.05	0.1	128.00	127.00	2	760	0.26%
2024/09/23	3.2	127.94	4	128.88	130.00	-0.8	783	-0.10%
2024/09/20	0	131.50	2.5	131.15	128.00	-2.5	775	-0.32%
2024/09/19	0	0.00	0	130.00	131.00	0	766	0.00%
2024/09/18	1	132.98	0	129.50	130.50	1	786	0.13%
2024/09/16	4	129.50	8.9	129.44	129.50	-4.9	783	-0.63%
2024/09/13	1	128.00	1.1	127.93	127.00	-0.1	786	-0.01%
2024/09/12	5.6	119.59	1	119.00	120.00	4.6	795	0.57%
2024/09/11	0	117.50	2	117.00	116.50	-2	810	-0.25%
2024/09/10	0	0.00	0.5	117.50	117.00	-0.5	814	-0.06%
2024/09/09	0.1	116.50	0.2	116.97	119.00	-0.1	819	-0.01%
2024/09/04	0.1	117.50	5	119.10	117.00	-5	859	-0.58%
2024/09/03	0.1	119.50	9	120.83	121.00	-9	863	-1.04%
2024/09/02	0.1	120.00	9	120.78	121.00	-9	871	-1.03%
2024/08/30	0	0.00	1	121.00	121.00	-1	884	-0.11%
2024/08/28	0	0.00	0.1	120.00	120.50	-0.1	893	-0.01%
2024/08/27	0	119.25	7	119.07	120.00	-7	894	-0.78%
2024/08/26	1	120.00	2	119.75	120.00	-1	897	-0.11%
2024/08/23	1	117.50	0	0.00	118.00	1	899	0.11%
2024/08/21	0.1	118.55	0	0.00	118.00	0.1	903	0.01%
2024/08/20	0.1	119.00	2	119.50	120.00	-1.9	913	-0.21%
2024/08/19	0	0.00	0.1	118.00	118.50	-0.1	918	-0.01%
2024/08/16	1	117.00	1	117.50	117.00	0	922	0.00%
2024/08/14	0	0.00	1	117.50	118.50	-1	933	-0.11%
2024/08/13	1	116.00	0	0.00	117.00	1	934	0.11%
2024/08/12	0	117.00	2	116.25	117.00	-2	941	-0.22%
2024/08/09	2.1	114.02	1	114.50	114.00	1.1	944	0.12%
2024/08/08	2.3	112.80	0	113.50	112.50	2.2	950	0.24%
2024/08/07	2	114.00	2	114.50	115.00	0	953	0.00%
2024/08/06	4.7	107.15	2.5	104.26	108.00	2.2	957	0.23%
2024/08/05	4.3	109.17	0.4	110.87	108.50	3.9	976	0.40%
2024/08/02	0.5	122.00	0	0.00	120.50	0.5	978	0.05%
2024/08/01	1	123.50	0.1	123.50	124.00	0.9	993	0.09%
2024/07/31	1.1	120.05	6	120.58	122.00	-4.9	1,001	-0.49%
2024/07/30	1	122.00	0.1	123.00	122.00	0.9	985	0.09%
2024/07/29	3	123.33	1	124.50	123.00	2	986	0.20%
2024/07/26	1.4	120.75	1.1	122.45	122.50	0.3	979	0.03%
2024/07/23	0.1	124.00	1	125.00	125.00	-1	984	-0.10%
2024/07/22	2.1	122.76	3.1	123.33	123.00	-1	987	-0.10%
2024/07/19	1.6	126.00	1	126.50	126.00	0.6	988	0.06%
2024/07/18	2	127.02	1	127.50	127.50	1	999	0.10%
2024/07/17	5.2	132.98	1.1	131.00	130.00	4.1	994	0.41%
2024/07/16	2	131.49	3	133.50	134.00	-1	993	-0.10%
2024/07/15	6.5	128.29	11	127.64	129.00	-4.6	966	-0.47%
2024/07/12	1	124.00	0	124.50	123.50	1	943	0.10%
2024/07/11	1.2	125.71	4.1	125.49	125.50	-2.9	945	-0.30%
2024/07/10	2.3	122.64	2	124.00	123.50	0.3	941	0.03%
2024/07/09	3.8	123.26	0	0.00	123.50	3.8	936	0.41%
2024/07/08	2	122.00	0	0.00	121.50	2	925	0.22%
2024/07/05	2.6	122.80	0.1	123.00	122.50	2.5	924	0.27%
2024/07/04	1	122.00	1.2	122.43	122.00	-0.2	947	-0.02%
2024/07/03	2.2	121.84	1	123.00	121.50	1.2	939	0.13%
2024/07/02	1.1	122.48	6	121.50	121.50	-4.9	923	-0.53%
2024/07/01	2	122.51	1	123.50	122.00	1	911	0.11%
2024/06/28	5	124.20	0	0.00	124.50	5	895	0.56%
2024/06/27	2	123.51	1.2	124.50	124.00	0.8	879	0.09%
2024/06/26	3.1	127.68	1.1	128.50	127.50	2	856	0.23%
2024/06/25	2.1	127.99	8	125.19	129.00	-5.9	857	-0.68%
2024/06/24	7.1	132.08	1	132.00	132.00	6.1	827	0.74%
2024/06/21	5	135.20	0.1	136.50	135.50	4.9	816	0.60%
2024/06/20	8	138.75	1	138.00	138.50	7	809	0.87%
2024/06/19	0	0.00	1.1	137.46	139.00	-1.1	828	-0.13%
2024/06/18	2	130.00	4	129.88	130.00	-2	783	-0.26%
2024/06/17	0.1	127.50	0.6	127.11	127.00	-0.5	781	-0.06%
2024/06/14	1.3	127.59	0.6	127.50	128.00	0.7	791	0.09%
2024/06/13	2.2	127.80	0	128.50	128.00	2.1	819	0.26%
2024/06/12	0	0.00	3	128.17	128.00	-3	851	-0.35%
2024/06/11	0.8	128.09	3.1	127.82	127.00	-2.2	850	-0.26%
2024/06/07	2	124.75	0	0.00	124.00	2	840	0.24%
2024/06/06	1	124.00	0	0.00	124.00	1	843	0.12%
2024/06/05	3.1	123.53	2	124.75	124.50	1.1	836	0.13%
2024/06/04	0	0.00	1	122.50	122.00	-1	831	-0.12%
2024/06/03	0	0.00	0.2	121.00	121.50	-0.2	827	-0.03%
2024/05/31	2	121.50	0	0.00	120.50	2	831	0.24%
2024/05/30	23	121.07	0	0.00	121.00	23	846	2.72%
2024/05/29	2	120.75	0	0.00	120.50	2	849	0.24%
2024/05/27	0.1	121.00	1	121.50	121.00	-0.9	863	-0.10%
2024/05/24	2	120.75	0	0.00	121.00	2	870	0.23%
2024/05/23	0.1	123.50	3	123.00	122.00	-2.9	862	-0.34%
2024/05/22	3	124.33	0	0.00	123.50	3	860	0.35%
2024/05/20	1.5	124.50	1	124.00	123.50	0.5	857	0.06%
2024/05/16	0	0.00	1	126.50	126.00	-1	856	-0.12%
2024/05/15	0	0.00	0.1	125.00	124.50	-0.1	855	-0.01%
2024/05/14	0	0.00	0.3	125.00	125.00	-0.3	855	-0.04%
2024/05/13	0	0.00	0.1	123.40	122.50	-0.1	846	-0.01%
2024/05/10	1.1	122.52	1.1	123.55	123.00	-0.1	841	-0.01%
2024/05/09	1.4	124.88	2.4	127.17	123.00	-1	835	-0.12%
2024/05/08	0.4	132.50	11	132.95	133.00	-10.6	813	-1.30%
2024/05/07	0	0.00	2	129.00	127.50	-2	787	-0.25%
2024/05/06	2.1	126.02	3.1	126.49	126.50	-1	772	-0.12%
2024/05/03	1	124.50	0	0.00	124.00	1	767	0.13%
2024/05/02	0.2	123.50	0	0.00	123.50	0.2	769	0.03%
2024/04/29	1	123.50	4	125.25	125.50	-3	762	-0.39%
2024/04/25	1	120.00	0	0.00	121.50	1	759	0.13%
2024/04/24	0.2	124.00	1	123.50	124.50	-0.8	769	-0.10%
2024/04/23	1	120.50	0	0.00	121.00	1	753	0.13%
2024/04/22	1	121.00	1	124.00	120.50	0	759	0.00%
2024/04/19	4.2	118.02	3	119.50	119.50	1.2	748	0.15%
2024/04/18	0.1	120.00	1	119.50	119.50	-0.9	744	-0.12%
2024/04/17	0	0.00	2	120.75	121.00	-2	748	-0.27%
2024/04/16	0	117.50	0	0.00	117.50	0	777	0.00%
2024/04/15	1	119.00	3	120.00	118.50	-2	774	-0.26%
2024/04/11	2	121.50	1	121.00	121.50	1	799	0.13%
2024/04/10	2	123.25	14.1	124.25	124.00	-12.1	799	-1.51%
2024/04/09	0	0.00	0.4	118.80	119.00	-0.4	791	-0.05%
2024/04/08	0.1	118.50	0	0.00	118.00	0.1	828	0.01%
2024/04/03	0.1	118.50	6	119.00	118.50	-6	832	-0.71%
2024/04/02	2	119.00	10	118.95	118.50	-8	832	-0.96%
2024/04/01	1	118.50	0	0.00	118.50	1	831	0.12%
2024/03/29	0	0.00	10	118.50	118.50	-10	831	-1.20%
2024/03/28	0.1	118.50	0	0.00	118.50	0.1	834	0.01%
2024/03/27	1.1	119.91	3.1	119.52	120.50	-2	834	-0.24%
2024/03/26	4	117.38	2.1	119.88	117.50	1.9	838	0.23%
2024/03/25	4	122.75	3	121.88	121.50	1	842	0.12%
2024/03/22	5	124.10	4	122.38	122.00	1	833	0.12%
2024/03/21	0	0.00	0	119.00	118.50	0	794	-0.01%
2024/03/20	1	119.00	1	119.50	118.50	0	793	0.00%
2024/03/19	2	118.00	0.2	118.00	118.00	1.8	793	0.23%
2024/03/18	0.4	119.35	2.3	119.00	119.50	-1.8	781	-0.23%
2024/03/15	1	115.03	0	0.00	116.00	1	753	0.14%
2024/03/14	0.5	115.50	0	0.00	115.00	0.5	727	0.07%
2024/03/13	0.1	115.50	1	116.00	116.50	-0.9	723	-0.12%
2024/03/12	0	0.00	1	114.00	114.00	-1	711	-0.14%
2024/03/11	0.1	113.51	1	114.00	114.00	-0.9	701	-0.14%
2024/03/08	4.2	112.96	0	0.00	113.00	4.2	701	0.60%
2024/03/07	0	0.00	0.1	114.12	113.50	-0.1	698	-0.02%
2024/03/06	0	114.50	2	115.50	115.50	-2	699	-0.28%
2024/03/05	2.1	114.83	3.3	115.92	114.50	-1.2	703	-0.17%
2024/03/04	0	0.00	2.1	113.00	113.00	-2.1	692	-0.30%
2024/03/01	3.3	113.23	0	0.00	113.00	3.3	695	0.47%
2024/02/29	1.4	113.44	0.1	113.50	113.00	1.3	694	0.19%
2024/02/27	1.5	113.75	1	112.50	114.00	0.5	679	0.08%
2024/02/26	1.5	114.30	0	0.00	114.00	1.5	670	0.22%
2024/02/23	0.1	114.50	0.1	114.50	114.50	0	673	0.00%
2024/02/22	0.3	115.95	2	115.50	114.50	-1.7	673	-0.26%
2024/02/20	0	116.50	4.9	116.41	116.50	-4.9	670	-0.72%
2024/02/19	0	116.54	1	116.50	116.00	-1	664	-0.15%
2024/02/16	1	115.00	1.5	115.91	116.50	-0.5	666	-0.07%
2024/02/15	0.1	114.00	0.3	114.81	115.00	-0.3	659	-0.04%
2024/02/05	0.1	114.00	1	114.50	114.50	-0.9	661	-0.14%
2024/02/02	0.1	115.00	0.3	115.00	115.50	-0.3	663	-0.04%
2024/02/01	0	116.00	2	115.75	115.50	-2	666	-0.30%
2024/01/31	0	0.00	0.2	114.00	115.50	-0.2	664	-0.03%
2024/01/30	1	113.50	0	0.00	114.50	1	653	0.15%
2024/01/29	0.2	113.33	1	113.00	114.00	-0.9	658	-0.13%
2024/01/25	0.1	114.00	0	0.00	115.00	0.1	670	0.01%
2024/01/24	0	0.00	0.1	115.00	114.00	-0.1	670	-0.01%
2024/01/23	0	0.00	2	114.50	114.50	-2	673	-0.30%
2024/01/22	0	0.00	11.1	114.50	115.50	-11.1	674	-1.64%
2024/01/19	4.6	113.58	1	113.50	113.00	3.6	671	0.54%
2024/01/18	1	114.50	8.3	113.44	116.00	-7.3	662	-1.11%
2024/01/17	0	0.00	5.2	112.02	111.00	-5.2	642	-0.81%
2024/01/16	2	112.50	26	112.10	112.00	-24	642	-3.73%
2024/01/15	0	0.00	11.1	113.82	114.00	-11.1	642	-1.73%
2024/01/12	1	114.00	10	113.00	113.50	-9	650	-1.38%
2024/01/11	11	114.45	1.1	114.50	115.00	9.9	654	1.51%
2024/01/10	20.6	115.95	9.1	114.47	115.00	11.5	661	1.73%
2024/01/09	2	114.75	0	0.00	115.00	2	635	0.31%
2024/01/08	12.2	115.17	0.3	116.00	115.50	11.9	642	1.86%
2024/01/05	1.2	116.92	15.1	116.77	116.00	-13.9	639	-2.18%
2024/01/04	1	113.50	2	114.50	113.00	-1	631	-0.16%
2024/01/03	4.1	114.38	2	114.75	114.00	2.1	635	0.33%
2024/01/02	0.3	115.50	4.1	115.88	117.50	-3.8	627	-0.61%
2023/12/29	1	111.00	1.1	112.00	112.00	-0.1	597	-0.02%
2023/12/28	1	111.50	0	0.00	111.50	1	604	0.17%
2023/12/27	0	0.00	0.1	110.00	110.50	-0.1	607	-0.02%
2023/12/26	0	0.00	1.2	110.50	110.50	-1.2	610	-0.19%
2023/12/25	0	0.00	3	112.50	110.50	-3	614	-0.49%
2023/12/22	5.1	113.00	3	113.00	113.00	2.1	611	0.34%
2023/12/21	0.2	113.00	0	0.00	113.00	0.2	606	0.03%
2023/12/20	2.9	112.53	6.1	112.75	113.00	-3.2	599	-0.53%
2023/12/19	5	110.00	7.1	109.85	110.50	-2.1	578	-0.36%
2023/12/18	0	0.00	3	110.00	110.00	-3	577	-0.52%
2023/12/14	0	109.50	2.1	109.50	110.50	-2.1	573	-0.37%
2023/12/13	0	108.00	0	0.00	108.00	0	559	0.00%
2023/12/12	0	0.00	3.1	108.01	108.00	-3.1	562	-0.54%
2023/12/11	2	109.50	1.1	108.52	109.00	1	561	0.17%
2023/12/08	1	106.00	0	0.00	106.50	1	547	0.18%
2023/12/07	0	0.00	0.1	107.50	106.50	-0.1	559	-0.01%
2023/12/05	0	0.00	0.4	106.13	107.00	-0.4	604	-0.07%
2023/12/01	2	107.00	2.1	107.00	107.50	-0.1	612	-0.02%
2023/11/29	1	105.50	3.1	105.02	105.50	-2.1	603	-0.35%
2023/11/28	0	0.00	1	104.50	104.00	-1	603	-0.17%
2023/11/27	0	0.00	0.1	103.00	102.00	-0.1	608	-0.01%
2023/11/24	1.1	103.55	0	0.00	103.50	1.1	608	0.18%
2023/11/22	6	102.67	1	103.00	103.50	5	622	0.80%
2023/11/21	0	0.00	0.1	103.50	102.50	-0.1	626	-0.02%
2023/11/20	4	102.50	3.1	102.52	102.50	0.9	646	0.14%
2023/11/17	0	0.00	1.2	103.00	102.50	-1.2	654	-0.18%
2023/11/16	13	102.62	0	0.00	102.50	13	660	1.97%
2023/11/15	1	103.00	6	102.92	103.00	-5	661	-0.76%
2023/11/13	0.2	101.83	0	0.00	101.50	0.2	681	0.02%
2023/11/10	14	101.50	0	0.00	102.00	14	686	2.04%
2023/11/09	4	102.50	2	102.00	102.00	2	698	0.29%
2023/11/07	0.1	102.50	0	0.00	102.00	0.1	721	0.01%
2023/11/06	0	0.00	3	103.33	103.00	-3	746	-0.40%
2023/11/03	1	101.51	1	102.00	101.50	0	750	0.00%
2023/11/02	1.2	100.59	0	0.00	100.00	1.2	764	0.15%
2023/11/01	1	100.50	0	0.00	100.50	1	791	0.13%
2023/10/31	0.5	101.00	0	0.00	100.00	0.5	848	0.06%
2023/10/30	6.2	101.56	0	0.00	102.00	6.2	886	0.70%
2023/10/27	6	101.92	0	0.00	101.00	6	968	0.62%
2023/10/24	0	0.00	1	102.00	102.00	-1	1,279	-0.08%
2023/10/23	4	101.63	0	0.00	100.50	4	1,508	0.27%
2023/10/19	3	103.83	0	0.00	103.50	3	1,722	0.17%
2023/10/18	1	106.00	0.2	106.50	105.00	0.8	1,799	0.04%
2023/10/16	0	0.00	1	109.50	109.50	-1	1,833	-0.05%
2023/10/13	1	108.50	1	107.50	108.00	0	1,864	0.00%
2023/10/12	1	107.00	0	0.00	107.50	1	1,866	0.05%
2023/10/11	3	106.17	1.1	107.00	106.50	1.9	1,867	0.10%
2023/10/06	0	0.00	2	106.50	107.00	-2	1,872	-0.11%
2023/10/05	0	0.00	1	106.50	105.50	-1	1,873	-0.05%
2023/10/04	2	104.25	0	105.15	106.00	2	1,873	0.11%
2023/10/02	0	0.00	1.1	106.91	107.00	-1.1	1,887	-0.06%
2023/09/28	2	105.50	1	105.00	106.00	1	1,897	0.05%
2023/09/27	11	103.73	0	0.00	104.50	11	1,905	0.58%
2023/09/26	2	104.00	6	104.50	105.00	-4	1,927	-0.21%
2023/09/22	2	104.00	0.3	104.00	104.00	1.8	1,968	0.09%
2023/09/21	0	0.00	4	103.50	104.50	-4	1,986	-0.20%
2023/09/20	2	104.00	0	0.00	104.50	2	2,008	0.10%
2023/09/19	1	105.00	0	105.00	105.00	1	2,037	0.05%
2023/09/18	0	0.00	0	105.50	106.00	0	2,063	0.00%
2023/09/15	0	0.00	1	106.50	107.50	-1	2,118	-0.05%
2023/09/14	0	106.00	0	0.00	106.00	0	2,185	0.00%
2023/09/13	1	104.50	0	0.00	105.50	1	2,246	0.04%
2023/09/12	0.1	103.50	0	0.00	105.50	0.1	2,378	0.00%
2023/09/11	5.3	103.95	9	106.18	103.50	-3.6	2,462	-0.15%
2023/09/08	0.1	111.50	0	0.00	112.00	0.1	2,502	0.00%
2023/09/07	1.1	112.00	5	112.50	112.00	-4	2,555	-0.15%
2023/09/06	4	112.00	2	112.00	112.50	2	2,584	0.08%
2023/09/05	5	111.90	0	0.00	111.50	5	2,597	0.19%
2023/09/04	0.1	109.50	1	110.00	110.00	-1	2,623	-0.04%
2023/09/01	6.1	111.89	5	109.50	109.50	1.1	2,648	0.04%
2023/08/31	0	0.00	0.1	111.00	112.50	-0.1	2,686	0.00%
2023/08/30	0	0.00	0.1	110.00	110.50	-0.1	2,901	0.00%
2023/08/28	1	108.50	1	107.50	107.50	0	2,982	0.00%
2023/08/25	1.3	110.73	1	110.50	109.50	0.3	2,996	0.01%
2023/08/24	4	112.38	2	112.00	113.00	2	3,022	0.07%
2023/08/23	0.1	110.00	2.1	110.73	111.00	-2	3,048	-0.06%
2023/08/22	0	0.00	5	110.20	109.50	-5	3,093	-0.16%
2023/08/21	0.1	108.50	0	0.00	109.50	0.1	3,098	0.00%
2023/08/18	2.2	110.45	3	110.33	109.00	-0.8	3,115	-0.03%
2023/08/17	1	107.52	2.7	110.19	110.50	-1.7	3,126	-0.05%
2023/08/16	1	108.00	0.3	109.00	109.50	0.7	3,136	0.02%
2023/08/15	0.1	108.77	11.4	107.91	109.00	-11.3	3,184	-0.36%
2023/08/14	4	108.63	4	106.75	106.00	0	3,304	0.00%
2023/08/11	0	0.00	2	110.25	109.50	-2	3,336	-0.06%
2023/08/10	3	109.83	1.1	110.00	110.00	1.9	3,363	0.06%
2023/08/09	2	113.00	2	113.50	113.00	0	3,386	0.00%
2023/08/08	1	112.50	2.4	113.00	113.50	-1.4	3,388	-0.04%
2023/08/07	4.5	114.11	4	114.00	115.50	0.5	3,394	0.01%
2023/08/04	4	114.88	5.7	115.43	116.00	-1.7	3,376	-0.05%
2023/08/02	0	0.00	32	111.38	111.00	-32	3,367	-0.95%
2023/08/01	45.2	112.93	12.1	112.34	112.50	33.1	3,403	0.97%
2023/07/31	17.9	119.17	45.1	118.43	117.50	-27.2	3,353	-0.81%
2023/07/28	17.7	110.44	2	111.25	112.50	15.7	3,220	0.49%
2023/07/27	47.3	113.43	56	114.42	112.50	-8.7	3,182	-0.27%
2023/07/26	62.1	114.25	32.1	112.64	111.00	30	3,086	0.97%
2023/07/25	18	112.03	29.4	113.10	118.00	-11.4	2,854	-0.40%
2023/07/24	20	109.13	6.3	108.62	107.50	13.8	2,701	0.51%
2023/07/21	3.5	108.71	6.1	109.67	112.00	-2.6	2,618	-0.10%
2023/07/20	2.2	102.64	34.2	101.49	104.50	-32	2,535	-1.26%
2023/07/19	15.2	105.34	8.5	103.85	103.00	6.7	2,511	0.27%
2023/07/18	38	106.07	8	106.56	106.50	30	2,489	1.20%
2023/07/17	4	103.75	4.4	103.77	103.00	-0.4	2,446	-0.02%
2023/07/14	2	103.75	2	103.76	104.50	0	2,435	0.00%
2023/07/13	0	0.00	6	104.42	103.00	-6	2,427	-0.25%
2023/07/12	6	103.58	5	102.90	102.50	1	2,422	0.04%
2023/07/11	1	103.00	2	104.00	104.00	-1	2,412	-0.04%
2023/07/10	4.1	102.53	6	102.92	103.00	-1.9	2,405	-0.08%
2023/07/07	4	104.38	3.1	104.50	105.00	0.9	2,388	0.04%
2023/07/06	2	106.50	4.5	106.56	106.00	-2.5	2,375	-0.11%
2023/07/05	3	108.50	0	0.00	108.50	3	2,363	0.13%
2023/07/04	3	109.00	5	108.20	108.50	-2	2,351	-0.09%
2023/07/03	4	110.50	7	110.57	110.00	-3	2,327	-0.13%
2023/06/30	4	108.69	6.3	108.79	110.00	-2.3	2,304	-0.10%
2023/06/29	3	106.50	2	107.00	107.00	1	2,278	0.04%
2023/06/28	2.3	105.78	1	106.00	105.50	1.3	2,258	0.06%
2023/06/27	6	104.00	2	104.00	103.50	4	2,231	0.18%
2023/06/26	5.1	107.09	2.2	107.43	106.00	2.9	2,201	0.13%
2023/06/21	48	110.66	38.4	108.66	108.50	9.7	2,177	0.44%
2023/06/20	2.3	116.40	6.3	116.34	116.00	-4	2,124	-0.19%
2023/06/19	3	116.00	5	116.00	117.00	-2	2,055	-0.10%
2023/06/16	5.1	112.81	7.2	116.15	114.00	-2.1	2,014	-0.10%
2023/06/15	9.3	110.36	17	111.62	112.00	-7.7	1,879	-0.41%
2023/06/14	7	107.36	8.1	108.43	108.00	-1.1	1,799	-0.06%
2023/06/13	6	103.83	18.1	102.87	103.50	-12.1	1,717	-0.70%
2023/06/12	3	101.67	7	101.14	100.50	-4	1,659	-0.24%
2023/06/09	1.2	99.05	2	99.75	99.50	-0.8	1,624	-0.05%
2023/06/08	8.2	100.37	8.5	101.74	99.50	-0.3	1,607	-0.02%
2023/06/07	6	101.08	8.9	101.34	101.50	-2.9	1,583	-0.18%
2023/06/06	6.1	101.42	0.1	101.00	100.50	6	1,555	0.38%
2023/06/05	40.2	102.65	11.2	104.42	102.00	29	1,511	1.92%
2023/06/02	2	104.00	10.9	106.71	110.00	-8.9	1,283	-0.70%
2023/06/01	1.6	99.53	0.3	99.81	100.00	1.4	1,212	0.11%
2023/05/31	0	0.00	3	100.00	100.50	-3	1,195	-0.25%
2023/05/30	8.4	99.97	5.2	99.17	98.80	3.2	1,170	0.28%
2023/05/29	4.2	99.66	11	99.64	101.00	-6.9	1,133	-0.60%
2023/05/26	2	99.25	5	99.34	98.00	-3	1,084	-0.28%
2023/05/25	2	97.30	12	97.77	97.40	-10	1,029	-0.97%
2023/05/24	0	0.00	4	98.05	98.50	-4	1,014	-0.40%
2023/05/23	1	97.20	3.1	97.40	97.60	-2.1	992	-0.21%
2023/05/22	3	95.87	0	96.20	96.20	3	966	0.31%
2023/05/19	7.8	95.31	20	94.80	94.80	-12.2	943	-1.29%
2023/05/18	18.1	99.40	44.5	98.19	98.00	-26.4	881	-2.99%
2023/05/17	7	92.74	18	93.88	94.00	-11	744	-1.48%
2023/05/16	1.3	92.21	5	91.98	92.30	-3.7	693	-0.54%
2023/05/15	10	93.07	6	92.62	91.20	4	654	0.61%
2023/05/12	5	90.68	9	90.61	90.40	-4	602	-0.66%
2023/05/11	5.1	91.38	1	90.00	89.70	4.1	586	0.70%
2023/05/10	0.4	90.59	2	90.30	90.50	-1.6	557	-0.29%
2023/05/09	10	90.50	18.2	90.48	90.00	-8.2	540	-1.52%
2023/05/08	34.2	89.96	29	89.71	89.30	5.2	488	1.07%
2023/05/05	2	86.70	15	87.04	86.70	-13	406	-3.19%
2023/05/04	3	85.87	9.3	85.43	85.40	-6.3	373	-1.68%
2023/05/02	0	0.00	1	82.40	82.80	-1	327	-0.31%
2023/04/28	3	81.43	5	81.00	81.60	-2	326	-0.61%
2023/04/26	0.1	79.50	0	0.00	79.80	0.1	324	0.02%
2023/04/25	5.1	79.60	0	0.00	79.00	5.1	322	1.56%
2023/04/24	0.1	80.30	0	0.00	79.70	0.1	321	0.02%
2023/04/21	1	79.30	3	79.00	78.80	-2	321	-0.62%
2023/04/19	1	81.60	0	0.00	81.20	1	319	0.31%
2023/04/18	0	0.00	1	82.00	81.70	-1	316	-0.32%
2023/04/17	1	80.90	1	82.00	82.10	0	310	0.00%
2023/04/14	5	80.20	0	0.00	80.60	5	300	1.67%
2023/04/13	2	80.80	0	80.50	80.30	2	296	0.66%
2023/04/12	1	79.90	1	80.10	80.10	0	292	0.00%
2023/04/11	0	0.00	2	80.10	80.20	-2	291	-0.69%
2023/04/07	2	79.50	0	0.00	79.00	2	297	0.67%
2023/04/06	1.2	79.00	0	0.00	78.60	1.2	306	0.40%
2023/03/30	1	78.80	0	0.00	78.70	1	330	0.30%
2023/03/29	0	0.00	1	79.00	78.60	-1	342	-0.29%
2023/03/28	1	78.70	0	0.00	78.50	1	356	0.28%
2023/03/24	1	78.40	0	0.00	78.40	1	378	0.26%
2023/03/23	0	79.20	0	79.30	78.80	0	386	0.00%
2023/03/22	1	79.20	13	79.72	79.50	-12	393	-3.05%
2023/03/21	1	80.20	4.1	80.43	79.60	-3.1	400	-0.78%
2023/03/20	1	75.70	0	0.00	75.90	1	388	0.26%
2023/03/16	2	74.50	1	74.30	74.00	1	365	0.27%
2023/03/15	3.3	75.45	0	0.00	75.00	3.3	362	0.90%
2023/03/13	1	75.40	0	75.60	75.30	1	362	0.27%
2023/03/10	6.1	76.68	0	0.00	76.00	6.1	353	1.71%
2023/03/09	1	77.80	0	0.00	77.60	1	350	0.29%
2023/03/08	3	77.80	0	0.00	78.30	3	351	0.85%
2023/03/03	1	76.40	1	76.60	76.40	0	347	0.00%
2023/03/02	1	75.60	2	76.30	76.40	-1	348	-0.29%
2023/02/24	0.1	75.70	0	0.00	75.30	0.1	346	0.03%
2023/02/23	1.1	75.88	1	75.60	75.50	0.1	346	0.02%
2023/02/22	1	75.22	0	0.00	75.50	1	346	0.30%
2023/02/21	1	75.80	15	75.65	75.90	-14	345	-4.05%
2023/02/20	0	75.72	3	75.80	75.80	-3	348	-0.86%
2023/02/16	0.1	75.70	0	75.60	75.40	0.1	350	0.03%
2023/02/14	0	75.30	0	0.00	75.30	0	362	0.00%
2023/02/10	2	74.95	2.1	74.91	74.60	-0.1	376	-0.02%
2023/02/02	0	0.00	1	74.90	75.20	-1	400	-0.25%
2023/01/30	0	0.00	4	74.25	74.40	-4	423	-0.94%
2023/01/16	1	72.20	0	0.00	72.80	1	431	0.23%
2023/01/13	0	72.70	0	0.00	72.20	0	439	0.00%
2023/01/12	0.1	72.92	4	72.55	72.30	-3.9	466	-0.84%
2023/01/11	1	73.10	0	0.00	72.10	1	476	0.21%
2023/01/10	9	72.41	4	73.00	73.00	5	482	1.04%
2023/01/09	0	0.00	1	71.50	71.70	-1	485	-0.21%
2023/01/04	0	0.00	1	71.20	71.30	-1	504	-0.20%
2023/01/03	1	69.70	0	0.00	70.30	1	506	0.20%
2022/12/28	0	0.00	3	70.10	69.80	-3	507	-0.59%
2022/12/27	1	71.20	0	0.00	71.20	1	504	0.20%
2022/12/26	0	0.00	1	70.30	70.40	-1	495	-0.20%
2022/12/22	3	69.60	0	0.00	70.20	3	474	0.63%
2022/12/21	0	0.00	5	69.00	68.80	-5	466	-1.07%
2022/12/16	1	69.11	0	0.00	68.70	1	429	0.24%
2022/12/13	1	69.70	0	0.00	69.80	1	389	0.26%
2022/12/12	1	70.50	0	0.00	70.50	1	376	0.27%
2022/12/09	0	0.00	2	68.90	69.00	-2	362	-0.55%
2022/12/06	1	70.00	0	0.00	69.10	1	360	0.28%
2022/12/05	0	0.00	10	70.49	70.60	-10	357	-2.80%
2022/12/02	0	0.00	1	70.10	70.10	-1	357	-0.28%
2022/12/01	1	69.80	0	0.00	70.10	1	358	0.28%
2022/11/28	5	68.10	0	0.00	68.20	5	349	1.43%
2022/11/25	0	0.00	0	68.50	68.40	0	348	-0.01%
2022/11/24	10	68.00	0	0.00	68.00	10	348	2.87%
2022/11/22	1	67.10	0	0.00	67.30	1	343	0.29%
2022/11/21	1	67.00	0	0.00	67.00	1	342	0.29%
2022/11/16	0	0.00	0.2	67.60	67.00	-0.2	335	-0.06%
2022/11/14	0	0.00	1	67.30	67.40	-1	331	-0.30%
2022/11/11	1	68.00	0	0.00	67.20	1	328	0.30%
2022/11/10	0	0.00	1	67.90	67.00	-1	324	-0.31%
2022/11/07	1	65.30	0	0.00	65.40	1	302	0.33%
2022/11/03	2	65.50	1	66.00	65.80	1	294	0.34%
2022/10/31	0	0.00	2	65.30	66.20	-2	275	-0.72%
2022/10/28	2	65.15	0	0.00	65.10	2	271	0.74%
2022/10/26	5	65.54	0	0.00	65.30	5	256	1.95%
2022/10/25	1	65.80	0	0.00	66.20	1	247	0.40%
2022/10/24	3	66.10	2	65.90	66.00	1	241	0.41%
2022/10/21	2	64.45	0	0.00	64.80	2	232	0.86%
2022/10/20	4	63.88	0	0.00	63.60	4	222	1.80%
2022/10/19	0	67.70	0	0.00	67.00	0	194	0.02%
2022/10/17	1	67.00	0	0.00	67.00	1	172	0.58%
2022/10/14	0	0.00	1	66.00	65.40	-1	158	-0.63%
2022/10/13	1	64.50	0	0.00	64.40	1	144	0.69%
2022/10/12	2	65.85	0	0.00	65.90	2	139	1.44%
2022/10/05	4	67.95	1	67.90	67.90	3	135	2.21%
2022/09/28	2	68.30	4	67.85	66.80	-2	130	-1.53%
2022/09/26	2.2	70.23	0	0.00	70.00	2.2	125	1.75%
2022/09/22	0.2	71.10	0	0.00	71.40	0.2	126	0.16%
2022/09/19	0	0.00	0.3	71.40	71.10	-0.3	126	-0.24%
2022/09/13	0	72.60	0	0.00	72.70	0	149	0.00%
2022/09/08	0	0.00	0.1	72.00	71.70	-0.1	177	-0.04%
2022/09/07	0	0.00	1.1	71.64	71.70	-1.1	179	-0.61%
2022/09/06	1	72.20	2.7	72.27	72.10	-1.7	180	-0.93%
2022/09/05	0	0.00	0	72.80	72.40	0	184	-0.02%
2022/09/01	1	73.30	0	0.00	73.10	1	190	0.53%
2022/08/29	0.1	73.20	0	0.00	72.90	0.1	191	0.05%
2022/08/24	1	72.90	0	0.00	72.90	1	194	0.51%
2022/08/22	0.2	72.80	5	73.00	73.30	-4.8	195	-2.45%
2022/08/19	1	73.21	0	0.00	73.20	1	196	0.52%
2022/08/16	10	72.50	0	0.00	72.60	10	196	5.09%
2022/08/15	3	72.40	0	0.00	72.40	3	196	1.53%
2022/08/11	0	0.00	1	72.50	72.40	-1	195	-0.51%
2022/08/10	0	0.00	1	72.10	72.00	-1	196	-0.51%
2022/08/09	0.1	72.00	0	0.00	72.30	0.1	197	0.05%
2022/08/08	0	71.90	0	0.00	72.20	0	197	0.02%
2022/08/05	0	0.00	2	71.50	72.20	-2	198	-1.01%
2022/08/04	2	71.25	2	71.30	71.50	0	202	0.00%
2022/08/03	0.1	72.60	2	72.60	72.70	-1.9	200	-0.95%
2022/08/02	2.1	72.63	0	0.00	72.70	2.1	204	1.03%
2022/08/01	1	73.50	0	0.00	73.90	1	200	0.50%
2022/07/29	0	74.00	1	73.70	73.50	-1	202	-0.49%
2022/07/28	0.1	74.20	0	0.00	73.70	0.1	201	0.02%
2022/07/25	1	73.00	2	73.65	73.60	-1	205	-0.49%
2022/07/14	0.3	72.60	0	0.00	72.20	0.3	218	0.14%
2022/07/13	2	72.45	0	0.00	72.20	2	218	0.91%
2022/07/12	0.3	71.60	0	0.00	71.70	0.3	218	0.12%
2022/07/08	0.3	71.59	0	0.00	71.00	0.3	220	0.11%
2022/07/05	0	71.70	0	0.00	71.80	0	230	0.01%
2022/07/04	0	71.10	0	0.00	71.50	0	232	0.00%
2022/07/01	2	70.50	0	0.00	70.40	2	231	0.86%
2022/06/28	0	73.20	0	0.00	72.10	0	228	0.02%
2022/06/27	0	0.00	0.2	73.30	72.70	-0.2	230	-0.10%
2022/06/17	2.1	76.89	0	0.00	75.70	2.1	219	0.95%
2022/06/15	1	77.50	0	0.00	77.60	1	233	0.43%
2022/06/14	0.2	77.50	0	0.00	77.50	0.2	233	0.09%
2022/05/25	5	78.18	0	0.00	78.50	5	260	1.92%
2022/05/23	0	78.30	1	78.00	78.30	-1	272	-0.36%
2022/05/20	1	76.70	0	0.00	77.00	1	274	0.36%
2022/05/18	0	0.00	1	77.90	77.70	-1	291	-0.34%
2022/05/17	0	77.40	0	0.00	77.50	0	302	0.01%
2022/05/12	2	75.45	0	0.00	75.00	2	325	0.61%
2022/05/11	0.2	77.70	0	0.00	77.10	0.2	323	0.06%
2022/05/10	1.1	78.04	0	0.00	78.20	1.1	322	0.34%
2022/05/09	1.1	79.16	0	0.00	79.00	1.1	322	0.34%
2022/05/06	0	80.00	0	0.00	80.20	0	323	0.00%
2022/05/04	1	80.00	0	0.00	80.10	1	325	0.31%
2022/05/03	0.1	80.60	0	80.70	80.50	0.1	324	0.03%
2022/04/29	1	79.90	0	80.23	80.70	1	327	0.30%
2022/04/27	1	80.20	0	0.00	79.80	1	325	0.31%
2022/04/22	0	0.00	2	81.40	81.80	-2	316	-0.63%
2022/04/18	0	0.00	1	81.50	81.20	-1	319	-0.31%
2022/04/14	2	81.15	0	0.00	81.30	2	318	0.63%
2022/04/13	1.1	81.71	0	0.00	81.80	1.1	316	0.35%
2022/04/12	2	80.15	1	80.20	80.20	1	311	0.32%
2022/04/11	0.2	80.80	1	80.50	80.40	-0.8	307	-0.26%
2022/04/08	2	80.50	0.1	80.90	80.50	1.9	306	0.62%
2022/04/07	0	81.20	1	80.50	81.20	-1	304	-0.32%
2022/04/06	0	0.00	1	80.70	80.90	-1	303	-0.33%
2022/03/31	0.2	81.50	0	0.00	80.90	0.2	301	0.05%
2022/03/30	0.3	81.28	0	0.00	81.60	0.3	302	0.09%
2022/03/28	0	80.70	0	0.00	81.00	0	302	0.00%
2022/03/25	14.2	81.00	4	81.10	80.90	10.2	300	3.40%
2022/03/24	2	81.00	0	0.00	82.80	2	300	0.67%
2022/03/22	7	80.41	0	0.00	80.30	7	323	2.17%
2022/03/21	0.1	81.52	0	0.00	80.80	0.1	327	0.04%
2022/03/18	2	81.70	0	0.00	80.10	2	327	0.61%
2022/03/17	0	0.00	2	81.80	81.80	-2	299	-0.67%
2022/03/16	1	80.70	0	0.00	80.80	1	301	0.33%
2022/03/11	0	0.00	1	81.50	81.50	-1	302	-0.33%
2022/03/10	0	81.90	2	81.60	81.40	-2	302	-0.66%
2022/03/09	0	81.10	0	0.00	80.80	0	301	0.00%
2022/03/08	1	80.40	5	80.42	80.60	-4	299	-1.33%
2022/03/07	2	80.40	0	0.00	80.50	2	296	0.68%
2022/03/04	6	82.35	0.1	82.80	82.30	6	287	2.07%
2022/03/02	1.1	82.72	0	0.00	82.70	1.1	290	0.36%
2022/03/01	1.1	82.94	0.3	83.30	83.20	0.9	289	0.29%
2022/02/25	1	82.30	0	0.00	82.40	1	288	0.35%
2022/02/24	2	82.92	0	0.00	82.70	2	285	0.71%
2022/02/22	1	83.30	0	0.00	83.40	1	274	0.36%
2022/02/18	5	83.38	0	0.00	83.40	5	274	1.82%
2022/02/17	1	83.40	0	0.00	83.40	1	272	0.37%
2022/02/16	7	83.50	0	0.00	83.50	7	265	2.64%
2022/02/15	3	83.67	0	0.00	83.50	3	258	1.16%
2022/02/10	1	84.30	0	85.00	84.40	1	245	0.40%
2022/02/09	3	84.37	0	0.00	84.30	3	247	1.21%
2022/02/08	17	84.60	0	0.00	84.60	17	244	6.95%
2022/02/07	1	84.60	0	0.00	84.50	1	242	0.41%
2022/01/26	2	84.65	0	0.00	84.60	2	242	0.82%
2022/01/25	0.5	84.80	2	84.65	84.60	-1.5	243	-0.62%
2022/01/20	0	0.00	1	85.20	85.10	-1	241	-0.41%
2022/01/18	1	85.10	3	84.90	85.20	-2	240	-0.83%
2022/01/11	1	84.80	1	85.00	85.00	0	257	0.00%
2022/01/07	1	84.00	0	0.00	84.10	1	256	0.39%
2022/01/04	1.3	84.57	0	0.00	84.50	1.3	263	0.50%
2022/01/03	0.4	84.85	0	0.00	84.60	0.4	261	0.14%
2021/12/30	1	84.70	0	0.00	84.80	1	262	0.38%
2021/12/29	1	84.70	0	0.00	84.70	1	261	0.38%
2021/12/27	0	0.00	0.1	84.60	84.40	-0.1	267	-0.04%
2021/12/23	0	0.00	0.2	84.50	84.20	-0.2	269	-0.08%
2021/12/22	0	0.00	1	84.20	84.40	-1	268	-0.37%
2021/12/20	1	83.70	0.4	83.80	83.80	0.6	270	0.21%
2021/12/17	5.1	83.53	0	0.00	83.30	5.1	266	1.91%
2021/12/16	3.2	83.69	0	0.00	83.60	3.2	251	1.26%
2021/12/15	1.3	84.31	0	0.00	84.10	1.3	241	0.52%
2021/12/14	4.1	84.73	0	0.00	84.60	4.1	234	1.76%
2021/12/13	0	85.60	0	0.00	85.00	0	231	0.01%
2021/12/10	0.1	85.60	2	85.30	85.20	-1.9	227	-0.83%
2021/12/08	1.1	85.32	0	0.00	85.40	1.1	228	0.46%
2021/12/06	0.2	86.00	0	0.00	85.60	0.2	225	0.07%
2021/11/29	2	85.25	0	0.00	85.80	2	225	0.89%
2021/11/26	0.1	86.30	0	0.00	85.60	0.1	224	0.02%
2021/11/23	0	0.00	1.1	86.43	86.40	-1.1	221	-0.48%
2021/11/19	0	0.00	7	86.80	87.40	-7	221	-3.16%
2021/11/18	5	87.90	0	0.00	87.40	5	218	2.30%
2021/11/17	1.1	87.95	1	88.00	87.70	0.1	216	0.06%
2021/11/16	2	87.50	0	0.00	87.70	2	210	0.95%
2021/11/15	0	0.00	1.6	87.13	87.60	-1.6	212	-0.75%
2021/11/12	2	86.40	4	86.40	86.90	-2	211	-0.95%
2021/11/10	0	0.00	0	86.60	86.30	0	215	-0.01%
2021/11/09	1.3	85.92	0.1	86.31	86.00	1.2	215	0.55%
2021/11/08	0	85.50	0	0.00	86.80	0	212	0.01%
2021/11/05	0	85.83	0	86.50	86.00	0	212	0.02%
2021/11/04	2	85.85	0	86.60	86.00	2	212	0.93%
2021/11/03	1	85.60	0	86.50	86.40	1	213	0.46%
2021/11/02	0	0.00	1	86.01	86.30	-1	211	-0.48%
2021/11/01	0	0.00	0	86.90	86.00	0	216	0.00%
2021/10/29	0.1	86.08	0	0.00	86.30	0.1	217	0.06%
2021/10/21	0.1	86.48	0	0.00	88.00	0.1	239	0.02%
2021/10/20	0	0.00	2	86.20	86.60	-2	228	-0.88%
2021/10/19	0	0.00	1	86.10	86.50	-1	231	-0.43%
2021/10/13	0	0.00	1	85.60	85.60	-1	264	-0.38%
2021/10/05	2.1	84.95	0	0.00	86.10	2.1	368	0.57%
2021/10/01	0.1	86.50	0	0.00	86.30	0.1	379	0.02%
2021/09/23	0	87.00	0.2	87.00	87.10	-0.1	407	-0.03%
2021/09/22	0	0.00	0.1	86.90	86.80	-0.1	408	-0.01%
2021/09/17	0	0.00	0.1	87.00	87.50	-0.1	412	-0.01%
2021/09/16	0	0.00	0.1	86.90	86.90	-0.1	418	-0.01%
2021/09/15	0	0.00	0.2	87.00	86.10	-0.2	419	-0.05%
2021/09/14	0	0.00	0.1	87.30	87.40	-0.1	418	-0.02%
2021/09/13	1	86.80	0	0.00	87.30	1	419	0.24%
2021/09/10	0	0.00	2.2	86.00	86.30	-2.2	420	-0.51%
2021/09/09	5	85.00	0	0.00	85.00	5	421	1.19%
2021/09/08	0.1	85.85	0	0.00	85.00	0.1	422	0.02%
2021/09/07	0.2	85.66	0	0.00	86.00	0.2	422	0.04%
2021/09/06	0	86.10	0	0.00	85.70	0	424	0.01%
2021/09/03	0.1	85.50	0	0.00	86.00	0.1	424	0.03%
2021/09/02	1.1	85.62	0	0.00	85.90	1.1	424	0.25%
2021/08/31	0	0.00	2	85.70	85.60	-2	424	-0.47%
2021/08/26	0.1	86.00	0	0.00	86.00	0.1	426	0.01%
2021/08/25	0	85.50	0	0.00	86.00	0	432	0.01%
2021/08/24	0	0.00	1	84.90	85.50	-1	433	-0.23%
2021/08/19	2.3	83.97	2.3	84.79	83.90	0	443	0.00%
2021/08/18	0	0.00	1.1	84.15	85.10	-1.1	441	-0.24%
2021/08/16	0	0.00	2	84.60	84.70	-2	442	-0.45%
2021/08/13	0	0.00	1.1	85.72	85.60	-1.1	441	-0.24%
2021/08/12	1	85.90	1	85.80	86.10	0	446	0.00%
2021/08/11	0	0.00	5	86.08	86.10	-5	449	-1.11%
2021/08/10	0	86.10	1	85.81	86.50	-1	453	-0.22%
2021/08/09	2	86.00	0	0.00	85.90	2	463	0.43%
2021/08/06	0	0.00	1.1	87.43	86.50	-1.1	474	-0.23%
2021/08/02	2	87.00	0	0.00	87.20	2	506	0.40%
2021/07/30	0.1	87.20	0	0.00	87.50	0.1	511	0.01%
2021/07/29	0	0.00	2	86.40	86.60	-2	516	-0.39%
2021/07/28	0.3	86.03	1	86.00	86.20	-0.7	515	-0.14%
2021/07/27	0	0.00	1	86.60	86.60	-1	522	-0.19%
2021/07/26	0	87.31	0	0.00	86.80	0	525	0.01%
2021/07/23	1.1	87.59	5	87.40	87.40	-3.9	529	-0.74%
2021/07/22	0.3	88.50	11.1	88.09	87.90	-10.9	528	-2.05%
2021/07/21	18.1	87.08	0	0.00	87.80	18.1	525	3.45%
2021/07/20	2.1	86.19	3.1	86.58	86.80	-1	521	-0.20%
2021/07/19	2.1	85.62	0	0.00	85.60	2.1	516	0.41%
2021/07/16	0.2	86.15	0	0.00	86.00	0.2	520	0.03%
2021/07/15	7.3	85.84	1	86.00	85.80	6.3	518	1.22%
2021/07/14	5.1	89.96	0.1	90.20	89.90	5	491	1.01%
2021/07/13	2.1	91.06	0.5	91.30	90.60	1.6	484	0.34%
2021/07/12	0	0.00	1	91.30	91.50	-1	470	-0.21%
2021/07/09	2	91.40	0.1	92.10	92.00	1.9	464	0.41%
2021/07/08	7.2	91.80	3	91.77	91.90	4.2	461	0.90%
2021/07/07	1	91.40	1.1	91.23	91.50	-0.1	456	-0.02%
2021/07/06	2.6	91.15	1.5	91.39	91.40	1.1	455	0.24%
2021/07/05	2.1	90.31	1	90.50	90.50	1.1	451	0.24%
2021/07/01	1	89.60	1	90.10	90.00	0	446	0.00%
2021/06/28	5	90.42	1.3	90.09	90.30	3.7	450	0.82%
2021/06/25	3.1	89.52	1	88.82	89.40	2.1	447	0.46%
2021/06/24	0.3	87.60	0	0.00	87.70	0.3	443	0.07%
2021/06/23	3	87.67	0	0.00	87.60	3	443	0.68%
2021/06/22	2.1	87.70	0	0.00	87.60	2.1	446	0.47%
2021/06/21	0	0.00	0	89.20	87.90	0	446	0.00%
2021/06/18	1.1	89.10	1	89.20	89.00	0.1	444	0.02%
2021/06/17	0	0.00	1	88.60	89.20	-1	446	-0.22%
2021/06/16	0.1	88.50	0	0.00	88.60	0.1	470	0.01%
2021/06/15	0	0.00	1	88.70	88.50	-1	477	-0.21%
2021/06/10	0.1	87.70	0	0.00	87.70	0.1	484	0.01%
2021/06/08	0	0.00	1	87.40	87.50	-1	492	-0.20%
2021/06/07	0	87.00	0	0.00	87.00	0	495	0.00%
2021/06/04	1.1	87.60	0	0.00	87.40	1.1	498	0.21%
2021/06/02	1	88.40	4	87.80	87.90	-3	503	-0.60%
2021/06/01	0	0.00	2	87.85	88.50	-2	501	-0.40%
2021/05/28	0.4	87.00	0	0.00	86.80	0.4	501	0.07%
2021/05/27	3	86.40	0	0.00	86.50	3	504	0.59%
2021/05/26	0	0.00	1	86.80	86.90	-1	505	-0.20%
2021/05/25	1	86.70	0	0.00	86.60	1	511	0.20%
2021/05/21	1	86.00	0	0.00	86.40	1	515	0.19%
2021/05/20	0.5	86.55	0	0.00	85.70	0.5	517	0.10%
2021/05/19	1	86.40	0	0.00	86.50	1	516	0.19%
2021/05/17	0	88.00	0	0.00	85.90	0	529	0.00%
2021/05/14	0	0.00	2	87.90	88.00	-2	521	-0.38%
2021/05/13	1	85.90	1	86.20	85.70	0	512	0.00%
2021/05/12	1.6	86.02	6	88.15	86.10	-4.5	505	-0.88%
2021/05/11	1.2	89.42	0	0.00	88.20	1.2	488	0.25%
2021/05/10	0	0.00	5	90.98	91.20	-5	482	-1.04%
2021/05/07	0.2	91.00	0	0.00	91.20	0.2	487	0.03%
2021/05/06	0	0.00	2	91.25	90.90	-2	484	-0.41%
2021/05/05	0	0.00	0.2	88.80	89.00	-0.2	476	-0.03%
2021/05/04	2	88.60	2	88.80	88.60	0	482	0.00%
2021/05/03	1	91.00	4	91.03	90.90	-3	485	-0.62%
2021/04/29	1	91.10	0	0.00	91.70	1	485	0.21%
2021/04/28	0.1	91.00	1.5	91.21	91.30	-1.4	489	-0.29%
2021/04/27	0	0.00	0.1	91.40	91.30	-0.1	498	-0.02%
2021/04/26	2	91.25	1	91.50	91.50	1	495	0.20%
2021/04/23	0	0.00	1	90.50	90.90	-1	495	-0.20%
2021/04/22	2	91.15	1	90.50	89.80	1	497	0.20%
2021/04/21	7	91.23	1	90.80	91.20	6	489	1.23%
2021/04/20	1.1	90.89	2	90.75	90.70	-0.9	486	-0.18%
2021/04/19	0	0.00	3	90.93	91.00	-3	486	-0.62%
2021/04/16	0	88.20	2	87.95	88.10	-2	475	-0.42%
2021/04/15	0	0.00	1	88.00	87.90	-1	480	-0.21%
2021/04/14	2	87.70	4	87.30	87.30	-2	477	-0.42%
2021/04/12	2	87.50	1	88.00	87.70	1	486	0.21%
2021/04/09	0	0.00	1	87.50	86.90	-1	485	-0.21%
2021/04/07	2	87.25	0	0.00	87.20	2	485	0.41%
2021/04/06	1	87.40	0	0.00	87.50	1	484	0.21%
2021/04/01	0	0.00	1	87.60	87.90	-1	485	-0.21%
2021/03/31	1	87.60	0	0.00	87.60	1	489	0.20%
2021/03/30	2	87.90	1	87.90	88.20	1	488	0.20%
2021/03/29	3	87.97	3	87.87	87.90	0	492	0.00%
2021/03/26	2	87.80	0	0.00	87.80	2	498	0.40%
2021/03/25	0	0.00	1	87.50	87.40	-1	513	-0.19%
2021/03/23	2	87.70	1	87.60	87.30	1	553	0.18%
2021/03/22	3	88.33	0	0.00	88.20	3	564	0.53%
2021/03/19	2	88.00	0	0.00	87.80	2	570	0.35%
2021/03/18	2	88.10	0	0.00	87.60	2	552	0.36%
2021/03/16	0	87.30	1	87.50	87.40	-1	555	-0.18%
2021/03/15	0	0.00	1	87.30	87.50	-1	554	-0.18%
2021/03/12	0	0.00	1	86.50	86.70	-1	551	-0.18%
2021/03/11	0.3	86.15	0	0.00	85.90	0.3	554	0.05%
2021/03/10	0.3	86.10	0	0.00	85.60	0.3	552	0.05%
2021/03/09	1	85.80	10	85.60	86.10	-9	549	-1.64%
2021/03/05	0	85.80	0	0.00	86.20	0	550	0.00%
2021/03/03	0	86.00	0	0.00	86.00	0	549	0.00%
2021/02/26	3	85.60	0	0.00	85.80	3	551	0.54%
2021/02/25	1	86.40	0	0.00	86.50	1	548	0.18%
2021/02/23	0	0.00	2	86.20	86.30	-2	545	-0.37%
2021/02/22	3	85.93	0	0.00	85.80	3	543	0.55%
2021/02/19	2	85.30	1	85.70	86.00	1	539	0.19%
2021/02/18	2	85.80	1	86.30	85.80	1	536	0.19%
2021/02/04	1.2	83.68	1	84.00	84.20	0.2	525	0.05%
2021/02/03	0	0.00	3	83.77	84.40	-3	523	-0.57%
2021/02/01	1	83.80	0	0.00	83.50	1	525	0.19%
2021/01/29	6	84.13	0	0.00	83.90	6	522	1.15%
2021/01/28	1.3	84.00	0	0.00	84.00	1.3	515	0.25%
2021/01/26	0.2	84.80	0	0.00	84.40	0.2	509	0.03%
2021/01/25	11	84.23	0	0.00	84.50	11	502	2.19%
2021/01/22	1	85.50	0	0.00	85.80	1	493	0.20%
2021/01/21	2	85.25	1	85.00	84.90	1	487	0.20%
2021/01/20	0	0.00	1	86.10	85.20	-1	478	-0.21%
2021/01/19	1	86.50	0	0.00	87.00	1	466	0.21%
2021/01/15	4	86.05	0	0.00	86.40	4	461	0.87%
2021/01/14	0	0.00	2	86.40	86.40	-2	461	-0.43%
2021/01/12	1	86.90	1	87.60	86.50	0	453	0.00%
2021/01/11	2.2	87.32	2	86.75	87.50	0.2	444	0.05%
2021/01/08	0.2	86.30	0	0.00	86.60	0.2	437	0.05%
2021/01/05	1	87.30	0	0.00	87.90	1	417	0.24%
2020/12/29	1	87.80	0	0.00	87.40	1	416	0.24%
2020/12/28	0.2	88.50	0	0.00	87.80	0.2	417	0.04%
2020/12/25	30	88.23	33	87.92	87.90	-3	413	-0.73%
2020/12/24	1	86.60	1	87.00	86.70	0	406	0.00%
2020/12/22	0.3	88.10	1.1	87.98	87.20	-0.8	402	-0.21%
2020/12/21	2	88.50	13	88.25	88.60	-11	404	-2.72%
2020/12/18	1	87.00	2	87.10	87.00	-1	391	-0.26%
2020/12/17	12	87.71	12	88.44	87.10	0	379	0.00%
2020/12/16	1	87.20	0	0.00	87.50	1	353	0.28%
2020/12/15	2.1	86.68	4	86.75	86.10	-1.9	343	-0.54%
2020/12/14	1	86.40	1	86.30	86.50	0	334	0.00%
2020/12/10	1	86.00	0	0.00	86.10	1	328	0.30%
2020/12/08	0	0.00	0.5	85.00	85.30	-0.5	320	-0.16%
2020/12/04	0	0.00	10	84.50	84.10	-10	324	-3.08%
2020/12/01	1.2	84.03	0	0.00	84.10	1.2	338	0.36%
2020/11/27	1	84.60	0	0.00	84.70	1	339	0.29%
2020/11/25	0	0.00	6	84.60	84.50	-6	358	-1.67%
2020/11/24	0	0.00	0.2	84.30	84.50	-0.2	357	-0.06%
2020/11/20	0	0.00	3	83.40	83.50	-3	364	-0.82%
2020/11/19	0.5	84.00	0	0.00	83.20	0.5	376	0.13%
2020/11/17	0	0.00	1	83.00	83.00	-1	437	-0.23%
2020/11/13	1	82.80	2	82.80	82.90	-1	478	-0.21%
2020/11/12	3	82.63	0	0.00	82.70	3	485	0.62%
2020/11/10	9	81.22	0	0.00	81.80	9	486	1.85%
2020/11/09	5	81.80	0	81.60	82.00	5	487	1.02%
2020/11/06	2	82.20	0	0.00	81.80	2	493	0.41%
2020/11/03	2	81.20	0	0.00	81.10	2	557	0.36%
2020/10/30	0	0.00	3	81.10	81.00	-3	569	-0.53%
2020/10/12	0.2	81.90	4	81.73	81.80	-3.9	709	-0.54%
2020/09/25	6.3	81.63	1	82.00	81.50	5.3	948	0.55%
2020/09/24	4	82.28	0	0.00	81.60	4	971	0.41%
2020/09/22	1	84.60	0	0.00	84.60	1	993	0.10%
2020/09/17	1	84.10	3.1	84.49	84.50	-2.1	1,023	-0.21%
2020/09/16	0	0.00	15	84.64	84.00	-15	1,038	-1.44%
2020/09/15	7	84.50	3.1	84.60	84.80	3.9	1,062	0.36%
2020/09/14	0	83.60	0	0.00	83.60	0	1,151	0.00%
2020/09/10	0	0.00	1	82.90	82.90	-1	1,159	-0.09%
2020/09/09	2	82.85	2	83.00	83.00	0	1,162	0.00%
2020/09/08	2	83.20	0	0.00	83.50	2	1,167	0.17%
2020/09/07	1	83.30	0	0.00	83.30	1	1,169	0.09%
2020/09/04	0	0.00	1.2	84.42	84.50	-1.2	1,171	-0.10%
2020/09/03	0	0.00	1	85.80	85.50	-1	1,173	-0.09%
2020/09/02	0	0.00	24	85.55	85.50	-24	1,178	-2.04%
2020/09/01	1	86.30	2	85.90	85.80	-1	1,195	-0.08%
2020/08/31	0	0.00	1	85.90	87.30	-1	1,200	-0.08%
2020/08/28	0	0.00	40	85.32	84.80	-40	1,189	-3.36%
2020/08/26	3	85.77	0	0.00	85.70	3	1,194	0.25%
2020/08/25	6	86.63	2	86.70	87.00	4	1,195	0.33%
2020/08/24	1	87.60	11	86.94	87.70	-10	1,195	-0.84%
2020/08/21	0	0.00	5	84.50	84.40	-5	1,156	-0.43%
2020/08/20	1	82.60	2	81.70	82.60	-1	1,144	-0.09%
2020/08/19	1.1	85.06	1	86.00	84.00	0.1	1,122	0.01%
2020/08/18	1.2	83.70	1	83.70	83.70	0.2	1,105	0.01%
2020/08/17	1	82.90	0	0.00	82.80	1	1,100	0.09%
2020/08/13	3	82.23	2	82.50	82.80	1	1,099	0.09%
2020/08/12	0	0.00	4	82.20	82.20	-4	1,096	-0.36%
2020/08/11	1	83.80	0	0.00	83.50	1	1,092	0.09%
2020/08/10	4	83.98	3	84.47	84.10	1	1,091	0.09%
2020/08/07	6	82.93	4	83.15	83.60	2	1,079	0.19%
2020/08/06	6	81.10	6	81.57	82.00	0	1,055	0.00%
2020/08/05	1	81.00	5	81.00	81.00	-4	1,054	-0.38%
2020/08/04	2	80.40	0	0.00	80.40	2	1,070	0.19%
2020/07/30	0	0.00	7	80.54	80.50	-7	1,115	-0.63%
2020/07/29	1	80.70	1	80.50	79.90	0	1,110	0.00%
2020/07/28	2	79.60	4	80.25	80.50	-2	1,107	-0.18%
2020/07/27	2	80.95	4	80.70	80.00	-2	1,101	-0.18%
2020/07/24	12.3	81.78	29	81.26	81.00	-16.7	1,094	-1.53%
2020/07/22	8	82.39	0	0.00	82.20	8	1,105	0.72%
2020/07/21	22	83.00	2	83.10	82.70	20	1,098	1.82%
2020/07/20	7	82.84	7	82.74	83.30	0	1,080	0.00%
2020/07/17	2.1	80.97	0	0.00	80.40	2.1	1,054	0.20%
2020/07/16	2	81.10	0.4	80.80	80.80	1.6	1,057	0.16%
2020/07/15	0	0.00	1	81.80	81.20	-1	1,057	-0.09%
2020/07/14	2	81.40	15	81.71	80.90	-13	1,060	-1.23%
2020/07/13	16	83.79	3	83.70	83.10	13	1,044	1.24%
2020/07/10	2	88.20	0	0.00	88.30	2	1,005	0.20%
2020/07/09	0.2	88.90	31	89.09	89.20	-30.8	973	-3.16%
2020/07/08	2	87.50	4	88.43	89.50	-2	950	-0.21%
2020/07/07	3	87.40	2	87.90	87.80	1	919	0.11%
2020/07/06	4	86.55	5	87.12	87.10	-1	898	-0.11%
2020/07/03	0.3	85.10	0	0.00	85.20	0.3	873	0.03%
2020/07/02	4	83.80	1	83.00	84.10	3	853	0.35%
2020/07/01	5	82.18	7	82.51	82.50	-2	844	-0.24%
2020/06/30	6	81.50	31	81.31	81.30	-25	839	-2.98%
2020/06/29	0	0.00	1	80.70	81.30	-1	840	-0.12%
2020/06/24	1	81.40	11	81.47	81.20	-10	825	-1.21%
2020/06/23	3	80.37	0	0.00	81.30	3	824	0.36%
2020/06/18	0	0.00	2	80.40	80.40	-2	724	-0.28%
2020/06/17	1	80.20	1	80.80	80.90	0	728	0.00%
2020/06/15	4	80.35	0	0.00	79.90	4	773	0.52%
2020/06/12	11	78.91	0	0.00	79.90	11	777	1.41%
2020/06/10	0	0.00	2	81.70	81.20	-2	796	-0.25%
2020/06/05	6	80.23	0	0.00	80.70	6	829	0.72%
2020/06/03	1	79.50	0	0.00	79.40	1	840	0.12%
2020/06/01	2	80.00	0	0.00	79.80	2	831	0.24%
2020/05/27	0	0.00	27	78.20	78.80	-27	829	-3.25%
2020/05/21	0	0.00	1	79.00	79.00	-1	840	-0.12%
2020/05/15	1	77.60	0	0.00	77.60	1	848	0.12%
2020/05/13	2	79.20	0	0.00	79.20	2	853	0.23%
2020/05/12	2	77.90	0	0.00	78.20	2	861	0.23%
2020/05/11	1	78.40	0	0.00	78.30	1	857	0.12%
2020/05/08	1	78.80	31	78.99	78.40	-30	841	-3.56%
2020/05/07	0	0.00	3	81.67	81.00	-3	802	-0.37%
2020/05/06	0	0.00	4	81.53	81.20	-4	805	-0.50%
2020/05/05	0	0.00	0.1	81.70	81.50	-0.1	810	-0.01%
2020/04/30	1	80.60	2	80.80	81.30	-1	820	-0.12%
2020/04/29	6	80.32	0	0.00	80.20	6	827	0.73%
2020/04/28	1	80.70	0	0.00	80.60	1	841	0.12%
2020/04/27	27	81.09	3	80.67	80.90	24	873	2.75%
2020/04/22	1	77.40	0	0.00	79.00	1	942	0.11%
2020/04/21	0	0.00	3	78.57	78.00	-3	933	-0.32%
2020/04/20	0	0.00	2	79.60	79.60	-2	922	-0.22%
2020/04/17	0	0.00	4	79.20	79.20	-4	916	-0.44%
2020/04/13	3	75.63	0	0.00	75.90	3	874	0.34%
2020/04/08	0	0.00	7	75.39	75.80	-7	864	-0.81%
2020/03/31	1	73.50	0	0.00	73.60	1	833	0.12%
2020/03/27	1	72.70	0	0.00	73.00	1	819	0.12%
2020/03/25	9	73.32	2	73.60	72.70	7	805	0.87%
2020/03/24	2	72.10	1	72.00	71.80	1	792	0.13%
2020/03/20	1	71.50	3	72.10	71.80	-2	771	-0.26%
2020/03/19	3.1	65.80	5	69.10	67.00	-1.9	755	-0.25%
2020/03/18	5	72.94	28	73.55	71.60	-23	720	-3.19%
2020/03/17	1	72.50	0	0.00	72.90	1	706	0.14%
2020/03/16	23	75.09	0	0.00	74.50	23	690	3.33%
2020/03/13	14	72.35	5	71.54	74.40	9	671	1.34%
2020/03/12	8	76.40	127	76.48	75.50	-119	643	-18.49%	大賣/鉅額交易
2020/03/11	0	0.00	38	80.78	79.30	-38	613	-6.19%
2020/03/10	37	78.78	2	78.85	80.40	35	604	5.79%
2020/03/09	6	78.87	42	79.27	78.60	-36	592	-6.08%
2020/03/06	1	80.10	0	0.00	80.20	1	586	0.17%
2020/03/05	10	80.73	0	0.00	80.90	10	585	1.71%
2020/03/04	29	80.58	5	80.58	80.20	24	587	4.08%
2020/03/03	0	0.00	4	81.23	81.00	-4	584	-0.68%
2020/03/02	10	79.92	75	78.59	80.10	-65	575	-11.30%
2020/02/21	5	80.04	2	80.25	80.00	3	543	0.55%
2020/02/20	2	80.60	5	80.90	80.60	-3	538	-0.56%
2020/02/19	0	0.00	3	81.20	81.40	-3	538	-0.56%
2020/02/18	1	80.90	0	0.00	81.20	1	538	0.19%
2020/02/17	0	0.00	7	81.57	81.10	-7	536	-1.30%
2020/02/14	0	0.00	0.2	81.90	82.30	-0.2	532	-0.04%
2020/02/13	1	80.30	0	0.00	81.40	1	516	0.19%
2020/02/12	0	0.00	1	80.20	80.00	-1	506	-0.20%
2020/02/11	1	79.30	0	0.00	80.00	1	507	0.20%
2020/02/10	4	78.95	5	79.40	78.90	-1	508	-0.20%
2020/02/07	2	79.80	0	0.00	79.10	2	508	0.39%
2020/02/05	7	79.67	2	79.30	78.90	5	508	0.98%
2020/02/03	67	79.63	0	0.00	80.00	67	510	13.12%
2020/01/31	11	80.96	0.2	80.70	81.00	10.8	499	2.16%
2020/01/30	0	0.00	3	79.60	80.10	-3	479	-0.63%
2020/01/20	2	82.70	4.2	83.67	82.40	-2.2	443	-0.50%
2020/01/17	1	81.40	0	0.00	81.90	1	407	0.25%
2020/01/13	4	75.30	0	0.00	75.50	4	361	1.11%
2020/01/10	34	75.35	0	0.00	75.30	34	371	9.15%
2020/01/09	1	74.30	0	0.00	74.30	1	369	0.27%
2020/01/08	3	74.30	23	74.05	74.30	-20	371	-5.38%
2020/01/07	3	74.43	0	0.00	74.50	3	369	0.81%
2019/12/31	1	75.40	0	0.00	75.50	1	369	0.27%
2019/12/27	0	0.00	0.1	75.30	75.40	-0.1	368	-0.03%
2019/12/25	1	75.70	0	0.00	75.50	1	372	0.27%
2019/12/18	2	75.15	0	0.00	75.10	2	378	0.53%
2019/12/12	25	74.50	0	0.00	74.60	25	374	6.67%
2019/12/09	0.1	74.60	0	0.00	74.70	0.1	390	0.03%
2019/12/04	0	0.00	0.2	74.50	74.70	-0.2	388	-0.06%
2019/12/02	48	74.61	0	0.00	74.80	48	382	12.55%
2019/11/25	0.2	75.60	0	0.00	75.60	0.2	378	0.05%
2019/11/22	0	0.00	2	76.20	76.20	-2	372	-0.54%
2019/11/18	2	75.60	0	0.00	75.20	2	367	0.54%
2019/11/14	0	0.00	5	75.28	75.40	-5	362	-1.38%
2019/11/08	1	74.70	0	0.00	74.80	1	363	0.27%
2019/11/06	0	0.00	2	74.90	74.60	-2	363	-0.55%
2019/11/05	1	75.60	0	0.00	75.50	1	363	0.27%
2019/11/04	0	0.00	3	75.97	76.00	-3	367	-0.82%
2019/10/30	1	73.50	0	0.00	73.70	1	351	0.28%
2019/10/29	0	0.00	1	73.00	72.90	-1	353	-0.28%
2019/10/16	2	73.60	3	73.63	73.20	-1	367	-0.27%
2019/10/04	1	72.60	0	0.00	72.50	1	448	0.22%
2019/09/24	1	73.40	0	0.00	73.60	1	485	0.21%
2019/09/20	2	73.10	1	73.10	72.90	1	508	0.20%
2019/09/17	1	72.90	0	0.00	72.80	1	512	0.19%
2019/09/11	1	72.80	0	0.00	73.80	1	529	0.19%
2019/09/04	1	72.50	1	73.00	73.00	0	553	0.00%
2019/08/19	0	0.00	1	72.50	72.30	-1	697	-0.14%
2019/08/13	0	0.00	2	73.30	73.30	-2	761	-0.26%
2019/08/12	0	0.00	1	74.40	74.20	-1	769	-0.13%
2019/08/08	0	0.00	1	73.20	73.30	-1	779	-0.13%
2019/08/06	0	0.00	13	70.36	71.90	-13	811	-1.60%
2019/08/05	1	71.50	0	0.00	71.20	1	811	0.12%
2019/08/02	12	71.90	0	0.00	71.90	12	844	1.42%
2019/07/31	0	0.00	1	73.50	73.60	-1	839	-0.12%
2019/07/26	0	0.00	12	72.08	73.00	-12	883	-1.36%
2019/07/25	12	71.68	0	0.00	71.90	12	880	1.36%
2019/07/24	1	72.30	0	0.00	71.60	1	873	0.11%
2019/07/17	1	73.30	0	0.00	73.30	1	854	0.12%
2019/07/15	1	74.30	0	0.00	74.50	1	838	0.12%
2019/07/12	24	75.13	1	75.30	75.30	23	840	2.74%
2019/07/11	41	73.01	1	74.00	73.80	40	834	4.79%
2019/07/10	20.1	77.25	1	77.70	77.30	19.1	811	2.35%
2019/07/09	24	76.86	1	76.80	76.80	23	785	2.93%
2019/07/04	0	0.00	2	76.90	76.90	-2	774	-0.26%
2019/07/03	0.1	76.50	0	0.00	76.70	0.1	771	0.01%
2019/07/02	23.1	76.47	2	76.50	76.50	21.1	770	2.74%
2019/07/01	5	76.52	4	76.40	76.30	1	769	0.13%
2019/06/26	2	75.15	0	0.00	75.50	2	759	0.26%
2019/06/14	0.2	74.50	0	0.00	74.50	0.2	772	0.02%
2019/06/12	0	0.00	1	73.00	74.00	-1	804	-0.12%
2019/06/11	0	0.00	2	73.15	73.10	-2	825	-0.24%
2019/06/10	1	73.50	0	0.00	73.60	1	830	0.12%
2019/06/05	2	73.60	0	0.00	73.40	2	839	0.24%
2019/06/04	21	75.07	12	73.60	73.60	9	834	1.08%
2019/06/03	6	76.17	3	75.83	76.30	3	817	0.37%
2019/05/31	25	74.70	0	0.00	75.00	25	804	3.11%
2019/05/30	5	72.88	62	73.26	73.20	-57	787	-7.24%
2019/05/29	0	0.00	31	74.11	73.60	-31	780	-3.97%
2019/05/28	1	73.40	0	0.00	73.90	1	774	0.13%
2019/05/27	1	74.00	1	73.60	73.60	0	771	0.00%
2019/05/24	0.1	74.40	0	0.00	74.40	0.1	757	0.01%
2019/05/23	0	0.00	1	74.40	74.90	-1	747	-0.13%
2019/05/22	0	0.00	2	74.50	74.40	-2	736	-0.27%
2019/05/21	1.1	72.89	0	0.00	72.90	1.1	703	0.16%
2019/05/20	0.1	72.20	0	0.00	72.30	0.1	698	0.01%
2019/05/17	15	73.37	0	0.00	72.70	15	689	2.17%
2019/05/16	10.1	72.80	0	0.00	72.70	10.1	679	1.49%
2019/05/15	5.2	72.09	2	72.60	72.00	3.2	663	0.48%
2019/05/10	32	70.99	2	71.50	70.00	30	629	4.76%
2019/05/09	0	0.00	12	69.60	69.60	-12	605	-1.98%
2019/05/06	50	68.98	0	0.00	68.80	50	597	8.37%
2019/05/03	21	69.64	2	69.85	69.50	19	592	3.20%
2019/04/19	1	66.90	0	0.00	66.80	1	564	0.18%
2019/04/18	15	67.33	0	0.00	66.80	15	564	2.66%
2019/04/17	21	67.74	0	0.00	67.70	21	556	3.77%
2019/04/16	1	67.30	0	0.00	68.00	1	550	0.18%
2019/04/15	0	0.00	3	67.60	67.70	-3	548	-0.55%
2019/04/10	64	67.86	0	0.00	67.80	64	531	12.05%
2019/04/09	15	67.77	0	0.00	67.90	15	526	2.85%
2019/04/08	15	67.94	5	67.60	67.70	10	524	1.91%
2019/04/03	2	67.85	1	67.90	67.80	1	518	0.19%
2019/04/01	7	67.76	0	0.00	68.00	7	511	1.37%
2019/03/29	5	67.80	0	0.00	67.90	5	500	1.00%
2019/03/25	1	66.70	2	67.00	66.90	-1	470	-0.21%
2019/03/22	1	67.10	2	67.10	67.30	-1	459	-0.22%
2019/03/20	1	66.20	0	0.00	66.30	1	430	0.23%
2019/03/18	0	0.00	4	66.00	65.90	-4	423	-0.94%
2019/03/14	4	64.38	143	64.16	64.80	-139	376	-36.87%	大賣/鉅額交易
2019/03/13	124	65.29	14	65.49	65.20	110	350	31.41%	大買/鉅額交易
2019/03/12	6	65.97	54	66.00	65.60	-48	337	-14.24%
2019/03/07	0	0.00	107	66.05	66.50	-107	320	-33.38%	大賣/鉅額交易
2019/03/06	7	65.70	0	0.00	66.00	7	309	2.26%
2019/03/05	15	65.90	4	66.00	65.80	11	300	3.66%
2019/02/27	0	0.00	100	65.20	65.40	-100	285	-35.08%
2019/02/26	10	65.20	0	0.00	65.30	10	281	3.55%
2019/02/21	0	0.00	5	65.60	65.50	-5	276	-1.81%
2019/02/20	7	65.16	0	0.00	65.40	7	272	2.57%
2019/02/19	5	64.80	0	0.00	64.80	5	263	1.90%
2019/02/12	0	0.00	2	65.00	65.00	-2	267	-0.75%
2019/01/29	0	0.00	2	63.90	64.10	-2	259	-0.77%
2019/01/25	0	0.00	1	63.90	64.10	-1	267	-0.37%
2019/01/24	0	0.00	0.3	63.50	63.50	-0.3	261	-0.12%
2019/01/18	0	0.00	0.4	63.40	63.50	-0.4	245	-0.16%
2019/01/15	0.4	62.60	0	0.00	62.60	0.4	246	0.16%
2019/01/14	0.3	62.50	0	0.00	62.50	0.3	245	0.12%
2019/01/10	0	0.00	1	62.30	62.80	-1	247	-0.40%
2019/01/08	1	61.80	0	0.00	61.60	1	246	0.41%
2019/01/07	0	0.00	1	62.00	62.10	-1	246	-0.41%
2019/01/03	1	61.60	0	0.00	61.50	1	273	0.37%
2018/12/06	1	61.30	0	0.00	61.40	1	309	0.32%
2018/11/30	4	62.50	4	62.90	63.10	0	317	0.00%
2018/11/29	0	0.00	1	62.40	62.00	-1	318	-0.31%
2018/11/22	1	61.40	0	0.00	61.40	1	341	0.29%
2018/11/21	1	61.20	0	0.00	62.00	1	348	0.29%
2018/11/19	0	0.00	8	61.90	62.00	-8	347	-2.30%
2018/11/16	1	62.00	10	61.90	61.80	-9	348	-2.59%
2018/11/15	0	0.00	2	62.00	62.00	-2	346	-0.58%
2018/11/09	2	61.10	1	61.50	61.90	1	356	0.28%
2018/11/06	9	64.52	1	65.00	64.60	8	357	2.24%
2018/11/05	9	63.43	15	63.20	63.90	-6	368	-1.63%
2018/11/02	1	62.60	1	62.10	62.80	0	361	0.00%
2018/10/31	0	0.00	5	60.70	61.90	-5	361	-1.38%
2018/10/29	1	61.00	0	0.00	60.90	1	366	0.27%
2018/10/25	0	0.00	2	61.40	61.30	-2	369	-0.54%
2018/10/24	0	0.00	1	61.30	61.30	-1	367	-0.27%
2018/10/22	1	62.10	0	0.00	62.40	1	369	0.27%
2018/10/17	1	62.80	0	0.00	62.70	1	365	0.27%
2018/10/16	6	62.52	0	0.00	62.60	6	367	1.63%
2018/10/12	2	61.80	0	0.00	61.70	2	371	0.54%
2018/10/04	1	63.60	0	0.00	63.50	1	398	0.25%
2018/09/04	0	0.00	2	65.20	65.70	-2	456	-0.44%
2018/09/03	0	0.00	4	65.20	64.90	-4	459	-0.87%
2018/08/22	4	63.90	0	0.00	63.80	4	572	0.70%
2018/08/13	0	0.00	1	63.50	63.20	-1	571	-0.17%
2018/08/10	0	0.00	1.2	63.42	63.50	-1.2	563	-0.22%
2018/08/06	1	62.20	0	0.00	62.10	1	549	0.18%
2018/08/03	5	61.90	0	0.00	61.90	5	553	0.90%
2018/08/02	0	0.00	2	62.10	61.90	-2	554	-0.36%
2018/08/01	0	0.00	1	62.30	62.20	-1	563	-0.18%
2018/07/26	2	61.90	0	0.00	61.90	2	565	0.35%
2018/07/25	0	0.00	5	61.90	61.70	-5	566	-0.88%
2018/07/24	5	61.50	0	0.00	61.90	5	569	0.88%
2018/07/19	2	61.80	0	0.00	61.70	2	568	0.35%
2018/07/18	4	61.80	0	0.00	62.10	4	577	0.69%
2018/07/17	5	62.50	1	62.50	62.50	4	578	0.69%
2018/07/16	10	62.50	0.3	62.70	62.50	9.7	579	1.67%
2018/07/13	3	66.57	13	66.80	66.90	-10	569	-1.75%
2018/07/09	0.2	65.30	1	65.40	65.30	-0.8	533	-0.16%
2018/07/05	1	65.10	0	0.00	65.00	1	532	0.19%
2018/07/04	5	65.40	1	65.80	65.80	4	545	0.73%
2018/07/03	2	65.40	1	66.00	65.20	1	556	0.18%
2018/07/02	0	0.00	3	66.30	66.40	-3	553	-0.54%
2018/06/28	5	65.00	0	0.00	64.70	5	556	0.90%
2018/06/26	1	66.00	0	0.00	65.90	1	574	0.17%
2018/06/25	5	66.70	1	66.70	66.40	4	578	0.69%
2018/06/22	1	66.30	0	0.00	66.40	1	592	0.17%
2018/06/21	0	0.00	2	67.00	66.70	-2	631	-0.32%
2018/06/20	0	0.00	2	66.00	66.20	-2	652	-0.31%
2018/06/19	1	66.30	0	0.00	66.20	1	663	0.15%
2018/06/14	0.2	66.30	0	0.00	66.30	0.2	669	0.03%
2018/06/13	1	66.70	8	66.81	66.60	-7	690	-1.01%
2018/06/12	0	0.00	1	66.80	66.80	-1	696	-0.14%
2018/06/08	1	66.30	0	0.00	66.30	1	708	0.14%
2018/06/05	0.2	66.70	0	0.00	66.90	0.2	704	0.02%
2018/06/01	5	68.26	2	66.85	67.00	3	693	0.43%
2018/05/31	8	66.45	18	66.32	66.90	-10	650	-1.54%
2018/05/29	1	64.30	12	64.49	64.30	-11	610	-1.80%
2018/05/15	1	64.30	1	64.50	64.10	0	627	0.00%
2018/05/11	1	64.30	0	0.00	64.10	1	639	0.16%
2018/05/10	1	65.00	0	0.00	64.70	1	636	0.16%
2018/04/30	0	0.00	9	63.60	64.20	-9	640	-1.41%
2018/04/26	0	0.00	11	63.80	62.90	-11	655	-1.68%
2018/04/23	14	65.01	10	65.06	64.60	4	673	0.59%
2018/04/19	30	64.15	1	64.00	63.90	29	674	4.30%
2018/04/17	1	64.00	0	0.00	63.80	1	671	0.15%
2018/04/13	0	0.00	12	63.41	63.50	-12	663	-1.81%
2018/04/12	1	62.90	30	63.03	63.20	-29	663	-4.37%
2018/04/09	0	0.00	7	63.79	63.80	-7	654	-1.07%
2018/03/31	2	64.20	0	0.00	63.80	2	648	0.31%
2018/03/30	9	64.34	5	64.52	64.10	4	643	0.62%
2018/03/29	0	0.00	5	63.50	63.70	-5	627	-0.80%
2018/03/28	4	62.90	4	63.20	63.10	0	615	0.00%
2018/03/27	6	63.08	1	63.40	62.90	5	603	0.83%
2018/03/26	2	63.20	21.2	63.13	62.70	-19.2	587	-3.27%
2018/03/23	2	61.65	3	62.10	62.00	-1	546	-0.18%
2018/03/22	1	62.00	0	0.00	61.90	1	526	0.19%
2018/03/20	1	61.70	16	61.81	61.70	-15	522	-2.87%
2018/03/19	10	62.05	2	62.10	61.80	8	517	1.55%
2018/03/16	0	0.00	1	61.20	61.20	-1	496	-0.20%
2018/03/15	0	0.00	6	61.58	61.60	-6	488	-1.23%
2018/03/14	10	60.40	0	0.00	61.60	10	482	2.07%
2018/03/13	0	0.00	5	60.56	60.50	-5	472	-1.06%
2018/03/09	2	59.70	1	60.20	60.00	1	465	0.21%
2018/03/08	7	59.87	0	0.00	60.00	7	464	1.51%
2018/03/07	6	59.65	1	60.40	59.60	5	467	1.07%
2018/03/06	0	0.00	133	60.01	59.90	-133	480	-27.69%	大賣/鉅額交易
2018/03/05	11	59.58	0	0.00	59.90	11	489	2.25%
2018/03/02	8	59.83	0	0.00	60.00	8	493	1.62%
2018/02/27	0	0.00	1	60.10	60.50	-1	503	-0.20%
2018/02/23	1	60.00	0	0.00	59.90	1	631	0.16%
2018/02/22	2	59.30	4	59.63	60.10	-2	630	-0.32%
2018/02/21	3	59.00	0	0.00	59.40	3	629	0.48%
2018/02/06	4	58.35	0	0.00	57.90	4	640	0.62%
2018/02/02	1	59.80	0	0.00	60.00	1	625	0.16%
2018/02/01	1	59.90	0	0.00	59.80	1	629	0.16%
2018/01/31	3	59.80	0	0.00	59.90	3	628	0.48%
2018/01/30	8	60.18	0	0.00	59.80	8	627	1.27%
2018/01/29	1	60.60	2	60.80	60.80	-1	619	-0.16%
2018/01/26	5	60.70	0	0.00	60.70	5	616	0.81%
2018/01/24	1	61.20	4	61.10	61.20	-3	608	-0.49%
2018/01/23	2	61.10	0	0.00	61.30	2	620	0.32%
2018/01/22	13	61.39	4	61.35	61.20	9	613	1.47%
2018/01/19	1	60.40	0	0.00	60.60	1	607	0.16%
2018/01/18	3	60.97	0	0.00	60.80	3	601	0.50%
2018/01/17	3	61.07	14	61.61	61.50	-11	594	-1.85%
2018/01/16	3	60.23	0	0.00	60.20	3	580	0.52%
2018/01/15	1	60.60	3	60.67	60.50	-2	579	-0.35%
2018/01/12	2	59.80	0	0.00	59.70	2	572	0.35%
2018/01/08	1	59.70	0	0.00	59.60	1	566	0.18%
2018/01/05	6	59.60	0	0.00	59.90	6	573	1.05%
2018/01/03	6	59.68	0	0.00	59.90	6	572	1.05%
2018/01/02	1	59.80	0	0.00	59.80	1	570	0.18%