美時 (1795)-玉山-台中券商分點個股進出

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

美時

(1795)

可現股當沖

股價
286.5
漲跌
▼5.0
漲幅
-1.72%
成交量
4,347張
產業
上市生技醫療類股
607人加入追蹤

立即追蹤
本地時間:14:30

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

美時 (1795)籌碼相關－玉山-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

玉山-台中券商分點個股進出
玉山-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/21	10.2	289.06	6	286.33	286.50	4.2	7,048	0.06%
2024/05/20	9.2	298.11	15	295.16	291.50	-5.9	7,042	-0.08%
2024/05/17	12.1	292.04	17.1	296.38	301.00	-5	6,923	-0.07%
2024/05/16	3.1	285.03	6.1	287.48	287.00	-3	6,817	-0.04%
2024/05/15	4	285.25	0.1	285.89	281.00	3.9	6,785	0.06%
2024/05/14	1	278.53	1	281.50	283.00	0	6,793	0.00%
2024/05/13	8.1	274.73	2.3	275.89	279.00	5.8	6,755	0.09%
2024/05/10	5.1	285.59	0	0.00	287.50	5.1	6,691	0.08%
2024/05/09	4	285.37	1	283.50	282.00	3	6,727	0.05%
2024/05/08	5.4	288.85	1	291.00	290.00	4.4	6,751	0.06%
2024/05/07	4.3	289.10	1	287.00	285.50	3.3	6,791	0.05%
2024/05/06	2	300.75	2.2	303.65	300.00	-0.2	6,653	0.00%
2024/05/03	4.1	310.63	1	307.50	307.50	3.1	6,634	0.05%
2024/05/02	7.1	320.05	6	317.42	317.00	1.1	6,602	0.02%
2024/04/30	9.1	325.49	4	324.28	323.00	5	6,606	0.08%
2024/04/29	3.1	325.51	6.1	325.75	329.00	-3.1	6,734	-0.05%
2024/04/26	5.1	312.16	5.2	314.73	314.50	-0.1	6,767	0.00%
2024/04/25	7.5	317.49	9	315.39	312.00	-1.5	6,784	-0.02%
2024/04/24	7	318.00	3	320.50	320.50	4	6,811	0.06%
2024/04/23	1.4	318.36	4	319.25	320.50	-2.6	6,878	-0.04%
2024/04/22	4.1	315.02	1	313.49	313.00	3	7,002	0.04%
2024/04/19	4.4	311.23	4.4	311.69	311.50	0	7,220	0.00%
2024/04/18	6.2	323.62	11	329.40	321.00	-4.8	7,168	-0.07%
2024/04/17	8.4	333.86	7	336.07	333.50	1.4	7,175	0.02%
2024/04/16	19	335.61	12	336.33	334.00	7	7,140	0.10%
2024/04/15	11.1	335.94	8	334.38	332.50	3.1	7,006	0.04%
2024/04/12	1.4	337.90	16.5	343.18	342.00	-15.1	7,026	-0.21%
2024/04/11	2	331.50	4.1	330.02	325.00	-2.1	6,982	-0.03%
2024/04/10	13	323.96	11	326.32	326.50	2	6,910	0.03%
2024/04/09	1.2	327.15	1	328.00	323.00	0.2	6,861	0.00%
2024/04/08	6.3	326.74	14	328.19	325.00	-7.7	6,869	-0.11%
2024/04/03	8.3	314.34	18.4	319.09	317.50	-10.1	6,735	-0.15%
2024/04/02	0.4	310.70	0	310.00	310.50	0.4	6,597	0.01%
2024/04/01	6	309.25	7.2	311.83	308.00	-1.2	6,573	-0.02%
2024/03/29	3.1	305.27	6.1	304.52	304.00	-3	6,465	-0.05%
2024/03/28	10	311.00	7.2	307.88	306.00	2.8	6,436	0.04%
2024/03/27	11.7	309.58	16.6	309.18	310.00	-4.9	6,315	-0.08%
2024/03/26	18.2	294.55	12.3	296.74	293.00	5.9	5,985	0.10%
2024/03/25	11.5	298.41	23.3	296.57	294.50	-11.7	5,987	-0.20%
2024/03/22	8.1	282.20	8.1	283.28	288.50	0	5,788	0.00%
2024/03/21	0	275.75	4	275.63	274.50	-4	5,766	-0.07%
2024/03/20	0.1	277.50	1	277.99	276.50	-0.9	5,825	-0.02%
2024/03/18	4.1	271.51	1.1	268.61	271.00	3	5,894	0.05%
2024/03/15	2.1	265.24	2	266.73	271.50	0	5,928	0.00%
2024/03/14	10.1	271.22	11	271.00	270.00	-0.9	5,896	-0.01%
2024/03/13	5	267.90	0	0.00	266.50	5	5,939	0.08%
2024/03/12	3	275.33	3.1	275.50	274.00	-0.1	6,023	0.00%
2024/03/11	3.5	273.31	1	272.00	273.50	2.5	6,070	0.04%
2024/03/08	10.1	278.30	3	278.83	275.00	7.1	6,246	0.11%
2024/03/07	2.7	283.80	3	285.01	284.00	-0.3	6,386	0.00%
2024/03/06	4	292.61	14	291.11	289.00	-10	6,581	-0.15%
2024/03/05	18.1	295.25	6.3	295.25	294.50	11.8	6,582	0.18%
2024/03/04	15	291.23	9	288.23	291.50	6	6,550	0.09%
2024/03/01	2	290.25	1	288.50	289.50	1	6,606	0.02%
2024/02/29	8.3	292.22	11	290.13	289.50	-2.7	6,850	-0.04%
2024/02/27	18	300.14	21.4	297.43	296.00	-3.4	6,802	-0.05%
2024/02/26	7.1	284.66	55.1	285.58	293.50	-48	6,616	-0.73%
2024/02/23	2	272.50	2	272.50	272.00	0	6,475	0.00%
2024/02/22	6.5	274.23	0	0.00	273.00	6.5	6,523	0.10%
2024/02/21	7	278.21	10	278.90	276.50	-3	6,639	-0.05%
2024/02/20	4	277.25	6	277.08	275.50	-2	6,686	-0.03%
2024/02/19	25	279.10	10	278.30	275.00	15	6,836	0.22%
2024/02/16	10	275.15	10.1	275.75	277.00	-0.1	6,991	0.00%
2024/02/15	6	275.25	2.6	273.70	273.00	3.4	7,030	0.05%
2024/02/05	1.5	275.50	0.1	274.25	275.50	1.4	7,047	0.02%
2024/02/02	11	275.28	4	274.63	274.50	7	7,221	0.10%
2024/02/01	13	282.54	18.1	282.89	282.00	-5.1	7,231	-0.07%
2024/01/31	10.1	276.41	9	278.06	279.50	1	7,211	0.01%
2024/01/30	5.1	274.76	2	275.00	271.00	3.1	7,270	0.04%
2024/01/29	1	277.00	1.1	274.25	277.00	-0.1	7,243	0.00%
2024/01/26	1	274.50	1.4	275.00	273.50	-0.4	7,327	-0.01%
2024/01/25	9	276.28	8	274.50	274.50	1	7,375	0.01%
2024/01/24	5	279.00	6.1	278.66	278.00	-1.1	7,471	-0.01%
2024/01/23	13.1	273.42	9	276.05	276.50	4.1	7,556	0.05%
2024/01/22	11	282.41	1	281.53	282.50	10	7,586	0.13%
2024/01/19	1	289.99	3	288.33	288.50	-2	7,813	-0.03%
2024/01/18	4	287.88	3.1	289.52	288.50	0.9	7,923	0.01%
2024/01/17	16	294.34	8.2	291.91	288.50	7.8	8,052	0.10%
2024/01/16	17	298.13	12.3	300.88	303.00	4.7	8,078	0.06%
2024/01/15	19.1	292.34	34.3	295.97	296.50	-15.1	7,934	-0.19%
2024/01/12	9	284.83	6	285.08	282.50	3	7,715	0.04%
2024/01/11	23.2	284.10	14.1	282.50	281.50	9.2	7,746	0.12%
2024/01/10	6	288.50	5.1	288.01	290.00	0.9	7,653	0.01%
2024/01/09	1	285.03	1	286.50	288.00	0	7,613	0.00%
2024/01/08	16	284.91	17	286.21	284.50	-1	7,572	-0.01%
2024/01/05	14	278.71	13.8	280.67	285.00	0.2	7,456	0.00%
2024/01/04	0.4	273.36	4.1	273.13	272.00	-3.8	7,277	-0.05%
2024/01/03	3	275.83	3	276.17	270.50	0	7,252	0.00%
2024/01/02	1	275.01	3	275.67	275.50	-2	7,146	-0.03%
2023/12/29	2.1	270.71	3.2	270.79	272.00	-1.1	7,086	-0.02%
2023/12/28	4.1	269.18	5	271.00	264.00	-0.9	7,011	-0.01%
2023/12/27	2	264.53	5	267.10	269.50	-3	6,981	-0.04%
2023/12/26	1.3	260.92	4	262.38	264.00	-2.7	6,955	-0.04%
2023/12/25	7.3	261.39	1	260.01	260.00	6.2	6,955	0.09%
2023/12/22	3	266.83	2	266.50	267.00	1	6,893	0.01%
2023/12/21	7	270.86	9.1	271.67	268.50	-2.1	6,890	-0.03%
2023/12/20	15	276.87	7	274.93	273.50	8	6,861	0.12%
2023/12/19	2	269.52	2	271.24	273.50	0	6,779	0.00%
2023/12/18	4	275.87	7.1	276.35	272.50	-3	6,815	-0.04%
2023/12/15	1	275.00	6	272.08	274.00	-5	6,831	-0.07%
2023/12/14	1	268.49	2	268.50	268.50	-1	6,792	-0.01%
2023/12/13	6.5	270.69	5	265.00	264.50	1.5	6,764	0.02%
2023/12/12	3	276.50	1	275.00	274.00	2	6,707	0.03%
2023/12/11	1	274.00	3	277.00	274.50	-2	6,653	-0.03%
2023/12/08	10	274.10	6	272.08	272.00	4	6,615	0.06%
2023/12/07	7	275.15	23.2	276.02	274.00	-16.1	6,627	-0.24%
2023/12/06	19	273.21	17.2	270.81	270.00	1.8	6,521	0.03%
2023/12/05	8	276.31	10.5	273.74	272.00	-2.5	6,487	-0.04%
2023/12/04	25.1	275.31	32.2	274.87	277.00	-7.1	6,286	-0.11%
2023/12/01	20.1	268.07	14.2	268.76	267.50	6	6,085	0.10%
2023/11/30	6	260.33	20	259.02	258.50	-14	5,839	-0.24%
2023/11/29	7	258.79	6	258.75	261.00	1	5,805	0.02%
2023/11/28	7	258.00	4	257.25	258.00	3	5,753	0.05%
2023/11/27	20	258.43	12.7	258.49	257.00	7.3	5,706	0.13%
2023/11/24	7	248.86	2	247.05	250.00	5	5,466	0.09%
2023/11/22	6.1	250.45	4	248.00	245.50	2.1	5,363	0.04%
2023/11/21	12.4	249.10	11.1	248.59	248.00	1.4	5,328	0.03%
2023/11/20	15	258.73	18.2	254.58	251.50	-3.1	5,321	-0.06%
2023/11/17	21	252.05	23	252.57	254.00	-2	5,218	-0.04%
2023/11/16	12.6	255.59	8	254.63	253.00	4.6	5,168	0.09%
2023/11/15	6.1	249.70	8	251.69	252.00	-1.9	5,061	-0.04%
2023/11/14	8	230.75	8	235.19	238.50	0	4,929	0.00%
2023/11/13	2.2	235.47	0.3	235.50	233.00	1.9	4,992	0.04%
2023/11/10	15.3	242.07	14.5	241.07	240.50	0.8	5,229	0.02%
2023/11/09	14.5	240.49	9	241.78	236.00	5.5	5,220	0.11%
2023/11/08	23.1	243.43	17	242.85	242.00	6.1	5,433	0.11%
2023/11/07	12.3	250.62	11	244.09	243.50	1.3	5,584	0.02%
2023/11/06	3.2	243.08	4.1	246.78	247.00	-1	5,726	-0.02%
2023/11/03	4	247.88	1	245.00	244.50	3	5,828	0.05%
2023/11/02	8	249.06	3.1	247.49	248.50	4.9	5,801	0.08%
2023/11/01	8	254.44	5.1	255.02	251.00	2.9	5,757	0.05%
2023/10/31	5.2	255.04	9.5	250.53	252.00	-4.3	5,689	-0.08%
2023/10/30	11	254.59	6.4	255.97	252.00	4.6	5,730	0.08%
2023/10/27	33.3	251.76	30.9	249.07	254.00	2.4	5,619	0.04%
2023/10/26	13	240.81	18	240.11	236.00	-5	5,359	-0.09%
2023/10/25	13.2	239.05	20.1	241.01	240.00	-6.9	5,272	-0.13%
2023/10/24	9.1	226.27	5.2	226.77	230.00	3.9	5,133	0.08%
2023/10/20	0	211.00	0	0.00	208.50	0	5,254	0.00%
2023/10/19	8.1	216.59	6	216.30	218.00	2	5,417	0.04%
2023/10/18	3.2	212.47	0	213.57	210.50	3.2	5,566	0.06%
2023/10/17	0.1	217.28	0.1	218.59	217.00	0	5,735	0.00%
2023/10/16	0.5	222.25	1.3	223.33	220.50	-0.8	5,918	-0.01%
2023/10/13	2.1	233.49	1	227.70	227.50	1.1	5,982	0.02%
2023/10/11	3.1	234.92	3	232.00	232.00	0.1	6,183	0.00%
2023/10/06	0.1	238.00	1	238.00	238.00	-0.9	6,303	-0.01%
2023/10/05	1	237.00	0	0.00	235.00	1	6,449	0.02%
2023/10/04	1	231.00	1	234.00	232.50	0	6,534	0.00%
2023/10/03	1.2	237.41	0	0.00	234.00	1.2	6,640	0.02%
2023/09/26	0.1	235.50	0	0.00	235.50	0.1	7,184	0.00%
2023/09/25	0	239.50	1	237.00	239.50	-1	7,529	-0.01%
2023/09/22	1	231.50	1	234.00	234.00	0	7,696	0.00%
2023/09/21	3.5	231.72	2	232.00	233.50	1.5	7,937	0.02%
2023/09/20	0.5	239.10	0	0.00	237.50	0.5	8,128	0.01%
2023/09/19	1.1	250.95	1.3	251.04	249.50	-0.2	8,256	0.00%
2023/09/18	0	0.00	1	247.50	246.50	-1	8,281	-0.01%
2023/09/15	1.1	245.93	0	0.00	246.50	1.1	8,385	0.01%
2023/09/14	0.1	246.38	1	246.00	246.50	-0.9	8,414	-0.01%
2023/09/13	1	242.99	1	242.00	242.50	0	8,469	0.00%
2023/09/12	4.2	238.09	4	237.88	240.00	0.2	8,595	0.00%
2023/09/11	3	249.50	0	0.00	246.00	3	8,647	0.03%
2023/09/08	0.2	245.09	0	0.00	246.00	0.2	8,758	0.00%
2023/09/07	0.2	248.45	0	248.50	247.50	0.2	8,766	0.00%
2023/09/06	0.1	252.00	0	251.50	250.00	0.1	8,820	0.00%
2023/09/05	0.4	252.38	1.1	255.14	250.00	-0.7	8,860	-0.01%
2023/09/04	1	255.00	1.1	255.05	256.00	-0.1	8,916	0.00%
2023/09/01	11.1	258.31	11	257.14	258.50	0	8,964	0.00%
2023/08/31	3	258.28	1.1	255.48	253.50	2	9,023	0.02%
2023/08/30	0.2	256.76	0.2	257.23	257.00	-0.1	9,202	0.00%
2023/08/29	0	0.00	0.7	250.69	252.00	-0.7	9,210	-0.01%
2023/08/28	0.1	246.31	0.1	248.67	247.50	0	9,262	0.00%
2023/08/25	0.2	250.00	0.1	250.15	248.00	0.1	9,287	0.00%
2023/08/24	0	0.00	0	251.00	249.50	0	9,305	0.00%
2023/08/23	0.4	250.88	1.1	250.00	249.50	-0.6	9,304	-0.01%
2023/08/22	1.2	255.09	0	258.63	255.00	1.2	9,425	0.01%
2023/08/21	0	260.00	5	259.40	260.00	-5	9,482	-0.05%
2023/08/18	6.4	257.11	7	260.42	254.00	-0.6	9,590	-0.01%
2023/08/17	5.1	260.20	5	261.60	259.50	0.1	9,709	0.00%
2023/08/16	36.1	270.45	28.1	270.92	268.00	7.9	9,745	0.08%
2023/08/15	15	263.23	16	263.84	263.50	-1	10,042	-0.01%
2023/08/14	13.1	250.88	9.1	258.39	250.00	4	10,398	0.04%
2023/08/11	21.9	282.35	8	276.19	269.00	13.9	10,493	0.13%
2023/08/10	15.5	290.74	15.1	287.20	286.00	0.4	10,356	0.00%
2023/08/09	1.1	278.08	5.4	290.08	292.00	-4.4	10,287	-0.04%
2023/08/08	0.5	280.78	0	0.00	280.50	0.5	10,417	0.01%
2023/08/07	0.1	286.17	0	286.50	285.50	0.1	10,717	0.00%
2023/08/04	1.3	281.14	1	288.00	289.50	0.3	10,779	0.00%
2023/08/02	4.5	294.36	5.2	288.92	285.50	-0.7	10,840	-0.01%
2023/08/01	3.1	292.37	9.6	292.42	293.00	-6.5	10,808	-0.06%
2023/07/31	0.5	285.63	2	287.00	286.50	-1.5	10,838	-0.01%
2023/07/28	1.4	287.02	0	0.00	286.00	1.4	11,103	0.01%
2023/07/27	1.1	296.09	3.2	294.15	291.50	-2.1	11,155	-0.02%
2023/07/26	7.2	296.29	5	296.20	291.00	2.2	11,327	0.02%
2023/07/25	8.1	299.08	7.3	301.27	301.00	0.8	11,201	0.01%
2023/07/24	14	298.76	29.2	302.26	302.00	-15.2	11,079	-0.14%
2023/07/21	9.1	294.54	8.2	294.54	291.00	0.9	10,941	0.01%
2023/07/20	15.6	290.28	9	287.79	287.00	6.6	10,868	0.06%
2023/07/19	19.5	291.96	19.5	292.42	292.00	0	10,780	0.00%
2023/07/18	3.3	287.60	3	283.00	283.00	0.3	10,718	0.00%
2023/07/17	6.1	284.51	9.4	286.92	288.50	-3.3	10,907	-0.03%
2023/07/14	8.7	277.44	6	278.00	277.50	2.7	10,937	0.02%
2023/07/13	7.7	282.15	0.3	287.13	280.00	7.4	10,846	0.07%
2023/07/12	2.2	290.09	3.5	292.45	290.00	-1.3	10,748	-0.01%
2023/07/11	1.2	286.11	3	282.00	283.00	-1.8	10,628	-0.02%
2023/07/10	8.7	283.62	6.1	284.99	285.00	2.6	10,638	0.02%
2023/07/07	5.4	288.11	2	288.25	284.50	3.4	10,601	0.03%
2023/07/06	5.5	293.93	2	292.25	290.00	3.5	10,550	0.03%
2023/07/05	7.2	299.45	2.1	299.33	294.50	5.1	10,508	0.05%
2023/07/04	7.4	301.64	3.1	299.29	297.00	4.3	10,684	0.04%
2023/07/03	32.4	299.94	8.2	298.32	299.00	24.2	10,815	0.22%
2023/06/30	12	336.37	10.1	335.09	325.50	2	10,553	0.02%
2023/06/29	36	341.81	33	339.14	338.50	3	10,581	0.03%
2023/06/28	25.1	333.29	25	334.44	333.50	0.1	10,466	0.00%
2023/06/27	11	321.86	14.1	324.63	329.00	-3.1	10,336	-0.03%
2023/06/26	4.1	311.18	2.1	307.37	311.50	2.1	10,210	0.02%
2023/06/21	7.9	310.14	3	309.32	308.00	4.8	10,262	0.05%
2023/06/20	6.1	323.49	4	319.50	320.00	2.1	10,186	0.02%
2023/06/19	5.5	326.86	6	324.33	324.00	-0.5	10,176	0.00%
2023/06/16	3.1	324.56	5	325.20	323.00	-1.9	10,180	-0.02%
2023/06/15	2.1	327.98	5.3	323.07	330.00	-3.2	10,090	-0.03%
2023/06/14	9.1	317.63	9	316.44	314.00	0.1	10,005	0.00%
2023/06/13	1	312.00	0	314.50	311.50	1	10,016	0.01%
2023/06/12	4	318.99	1	322.50	314.00	3	10,106	0.03%
2023/06/09	4	317.74	1	319.00	319.00	3	10,155	0.03%
2023/06/08	0.2	316.24	2	316.50	311.00	-1.8	10,193	-0.02%
2023/06/07	1	316.22	1	318.00	322.00	0	10,291	0.00%
2023/06/06	13	320.30	12	315.85	315.50	1	10,290	0.01%
2023/06/05	10.1	331.77	6	321.75	315.50	4.1	10,443	0.04%
2023/06/02	11	322.68	12.1	320.42	320.50	-1.1	10,354	-0.01%
2023/06/01	2	321.76	0.2	326.00	320.00	1.8	10,395	0.02%
2023/05/31	2	329.76	3.2	332.66	327.00	-1.2	10,410	-0.01%
2023/05/30	0	0.00	1	331.49	328.50	-1	10,438	-0.01%
2023/05/29	3	328.33	4	329.75	330.50	-1	10,451	-0.01%
2023/05/26	8	334.48	3.1	326.56	327.00	4.9	10,501	0.05%
2023/05/25	4	333.38	4.2	333.17	331.00	-0.2	10,435	0.00%
2023/05/24	7.2	332.58	5	334.20	334.50	2.2	10,597	0.02%
2023/05/23	6.1	335.80	6	340.50	342.00	0.1	10,554	0.00%
2023/05/22	4	336.85	2	334.00	332.00	2	10,623	0.02%
2023/05/19	17.4	343.82	8	341.29	343.50	9.4	10,942	0.09%
2023/05/18	10.1	325.86	21	335.29	339.00	-11	10,548	-0.10%
2023/05/17	8	296.07	29.5	302.86	308.50	-21.5	10,167	-0.21%
2023/05/16	3.1	279.67	0	0.00	280.50	3.1	10,044	0.03%
2023/05/15	11	284.08	7.4	278.82	275.50	3.6	10,505	0.03%
2023/05/12	16.2	290.40	19.1	287.03	289.00	-3	10,560	-0.03%
2023/05/11	16.2	290.40	19.1	287.03	283.50	-3	10,608	-0.03%
2023/05/10	2.1	279.39	6	283.75	285.00	-3.9	10,557	-0.04%
2023/05/09	11.1	282.28	6	280.58	279.00	5.1	11,202	0.05%
2023/05/08	2.1	282.57	8.1	284.85	287.00	-6	11,495	-0.05%
2023/05/05	12	280.75	13	281.38	281.50	-1	11,577	-0.01%
2023/05/04	12	280.38	12.5	280.69	279.00	-0.5	11,585	0.00%
2023/05/03	10.4	275.70	10.9	273.90	272.50	-0.5	11,322	0.00%
2023/05/02	6.1	272.95	14.2	274.66	278.00	-8.1	11,293	-0.07%
2023/04/28	4	261.25	4	260.25	259.50	0	11,163	0.00%
2023/04/27	14	254.32	16	256.13	257.00	-2	11,317	-0.02%
2023/04/26	8	251.38	5	254.40	254.00	3	11,495	0.03%
2023/04/25	7.2	255.81	3	259.47	254.50	4.2	11,533	0.04%
2023/04/24	5	254.01	10	256.70	260.50	-5	11,571	-0.04%
2023/04/21	5	255.90	2.4	253.77	250.00	2.6	11,703	0.02%
2023/04/20	18	275.19	16.1	269.21	265.00	2	11,657	0.02%
2023/04/19	5.4	266.87	7	268.64	269.00	-1.6	11,532	-0.01%
2023/04/18	11.1	264.37	12.1	265.57	265.50	-1	11,483	-0.01%
2023/04/17	5.1	264.95	4	264.62	262.00	1.1	11,531	0.01%
2023/04/14	0	0.00	3.1	266.03	265.00	-3.1	11,654	-0.03%
2023/04/13	7	273.14	7	271.57	267.00	0	11,820	0.00%
2023/04/12	2	272.50	6	269.67	267.50	-4	12,000	-0.03%
2023/04/11	4	268.88	4	267.62	265.50	0	12,263	0.00%
2023/04/10	3	271.97	2.1	266.09	265.50	1	12,365	0.01%
2023/04/07	19.1	274.81	18.1	274.56	273.00	1.1	12,493	0.01%
2023/04/06	13	266.23	22.1	267.28	269.50	-9	12,364	-0.07%
2023/03/31	10	253.35	4	252.13	251.00	6	12,223	0.05%
2023/03/30	8	260.93	7.1	259.85	257.50	1	12,342	0.01%
2023/03/29	2	250.02	6.4	252.76	258.00	-4.4	12,279	-0.04%
2023/03/28	15.2	250.78	11	248.73	246.00	4.2	12,297	0.03%
2023/03/27	3	253.83	1.1	252.23	252.00	1.9	12,263	0.02%
2023/03/24	8.2	251.69	6.2	251.76	252.50	2	12,406	0.02%
2023/03/23	2	244.00	1	245.50	244.00	1	12,539	0.01%
2023/03/22	4.1	243.63	1	244.54	243.50	3.1	12,526	0.02%
2023/03/21	1	249.00	2	247.25	243.50	-1	12,477	-0.01%
2023/03/20	1	248.00	1.1	248.59	248.50	-0.1	12,412	0.00%
2023/03/17	1	248.00	3.2	247.69	247.50	-2.2	12,389	-0.02%
2023/03/16	10.3	248.59	7	245.29	245.50	3.3	12,333	0.03%
2023/03/15	4	253.12	5	254.20	254.50	-1	12,230	-0.01%
2023/03/14	5.2	255.22	1	248.50	248.00	4.2	12,164	0.03%
2023/03/13	4.3	252.72	3	250.17	250.00	1.3	12,117	0.01%
2023/03/10	10.2	260.17	10	255.60	255.00	0.2	12,041	0.00%
2023/03/09	4	271.63	3	271.50	270.00	1	11,896	0.01%
2023/03/08	37.5	280.08	33	273.42	271.50	4.5	11,878	0.04%
2023/03/07	21	283.29	7	279.08	277.50	14	11,702	0.12%
2023/03/06	9.1	281.98	16	283.38	285.00	-6.9	12,145	-0.06%
2023/03/03	5.1	284.37	3	280.84	278.50	2	13,111	0.02%
2023/03/02	5.1	283.32	9	283.50	283.50	-3.9	13,927	-0.03%
2023/03/01	9	279.72	6	281.50	278.50	3	14,737	0.02%
2023/02/24	5	280.80	2	281.00	281.00	3	15,311	0.02%
2023/02/23	5.1	282.09	6	283.25	285.00	-0.9	15,679	-0.01%
2023/02/22	19	288.23	16	277.84	276.50	3	16,351	0.02%
2023/02/21	9.1	285.63	7	285.49	287.00	2.1	16,517	0.01%
2023/02/20	13.3	294.41	7.2	288.01	284.50	6.2	16,869	0.04%
2023/02/17	25.1	291.98	40.4	293.71	294.50	-15.3	16,801	-0.09%
2023/02/16	8	275.56	12	279.58	284.00	-4	16,713	-0.02%
2023/02/15	2	271.25	4	272.75	272.50	-2	17,036	-0.01%
2023/02/14	12.1	272.11	10.1	270.70	267.50	2	17,159	0.01%
2023/02/13	22.1	284.62	16	287.59	277.50	6.1	16,933	0.04%
2023/02/10	17	281.21	23	279.11	277.50	-6	16,509	-0.04%
2023/02/09	26.3	283.92	12.1	283.24	276.00	14.2	16,298	0.09%
2023/02/08	22	282.18	14.1	281.74	284.00	7.9	16,106	0.05%
2023/02/07	38.2	279.56	32	280.52	281.00	6.2	15,899	0.04%
2023/02/06	12	260.25	17.1	265.96	273.50	-5.1	15,267	-0.03%
2023/02/03	9.1	250.86	7	251.64	249.00	2.1	14,987	0.01%
2023/02/02	2	243.00	5	244.20	247.00	-3	14,905	-0.02%
2023/02/01	24	240.58	27	237.98	237.50	-3	14,915	-0.02%
2023/01/31	5	237.60	3	238.17	238.00	2	15,027	0.01%
2023/01/30	4	238.50	3	242.83	237.50	1	15,090	0.01%
2023/01/17	11	244.64	12	245.13	243.50	-1	15,139	-0.01%
2023/01/16	5	239.10	6	238.00	244.00	-1	15,033	-0.01%
2023/01/13	3	230.16	2	231.25	230.00	1	14,972	0.01%
2023/01/12	89	240.16	90	232.17	230.50	-1	15,079	-0.01%
2023/01/11	11	247.32	8	249.56	240.50	3	15,022	0.02%
2023/01/10	4	245.75	1	250.00	244.00	3	15,027	0.02%
2023/01/09	2	250.75	4.1	248.24	249.00	-2.1	15,190	-0.01%
2023/01/06	2	241.50	1	240.50	240.50	1	15,412	0.01%
2023/01/05	1	243.50	0	0.00	239.50	1	15,764	0.01%
2023/01/04	3	250.33	2.1	251.95	243.50	0.9	16,017	0.01%
2023/01/03	5.1	250.95	8	250.56	250.50	-2.9	16,305	-0.02%
2022/12/30	10	249.65	8.1	245.57	246.00	1.9	16,433	0.01%
2022/12/29	12	246.17	10	247.25	250.00	2	16,415	0.01%
2022/12/28	1	237.00	4	238.25	238.50	-3	16,430	-0.02%
2022/12/27	6	234.00	5	236.00	237.50	1	16,705	0.01%
2022/12/26	16.1	237.39	18	239.91	240.50	-1.9	16,719	-0.01%
2022/12/23	5	230.12	5	232.20	232.00	0	16,719	0.00%
2022/12/22	34	227.47	35	229.89	231.50	-1	16,890	-0.01%
2022/12/21	7	231.22	3	229.67	228.50	4	16,922	0.02%
2022/12/20	6	232.33	6	229.57	225.50	0	17,186	0.00%
2022/12/19	4	237.75	3	237.33	237.00	1	17,308	0.01%
2022/12/16	17	243.00	19	239.18	234.50	-2	17,539	-0.01%
2022/12/15	5	243.71	3	242.53	241.00	2	17,789	0.01%
2022/12/14	2.1	242.44	1	249.00	255.00	1.1	17,895	0.01%
2022/12/13	1	257.99	0.1	257.00	251.50	0.9	18,254	0.00%
2022/12/12	1	255.47	2	253.50	252.00	-1	18,508	-0.01%
2022/12/09	1	243.59	3	251.83	254.00	-2	18,682	-0.01%
2022/12/08	2	243.75	2	243.97	240.50	0	19,002	0.00%
2022/12/07	1.1	237.94	0	243.56	244.00	1.1	19,374	0.01%
2022/12/06	2.3	256.69	1	254.97	249.50	1.2	19,596	0.01%
2022/12/05	1	253.11	2.1	256.21	269.50	-1	19,919	-0.01%
2022/12/02	0.1	247.54	0	247.00	245.50	0.1	20,045	0.00%
2022/12/01	1	241.07	2	246.06	246.50	-1	20,315	0.00%
2022/11/30	1	241.44	1.1	240.84	244.00	-0.1	20,795	0.00%
2022/11/29	2.2	235.11	5.1	236.01	233.50	-2.9	21,046	-0.01%
2022/11/28	28	243.95	26.1	245.71	246.50	1.9	21,276	0.01%
2022/11/25	40.2	246.54	36.1	247.28	245.50	4.1	20,880	0.02%
2022/11/24	22.1	223.49	29.1	229.38	239.00	-7	20,189	-0.03%
2022/11/23	17.1	204.69	24.3	208.58	217.50	-7.1	19,465	-0.04%
2022/11/22	19	193.95	18.1	195.43	198.00	1	18,795	0.01%
2022/11/21	15	189.20	18.4	191.51	192.00	-3.4	18,766	-0.02%
2022/11/18	40	181.29	74	185.32	187.00	-34	18,572	-0.18%
2022/11/17	11	174.45	21	175.57	174.00	-10	18,131	-0.06%
2022/11/16	19	174.16	17.1	173.44	170.00	1.9	18,063	0.01%
2022/11/15	34	172.29	31	169.77	169.00	3	18,102	0.02%
2022/11/14	16	169.37	7	171.29	171.00	9	18,652	0.05%
2022/11/11	12.1	165.86	30.7	168.67	171.50	-18.6	18,760	-0.10%
2022/11/10	36.1	159.98	35	158.73	156.00	1.1	19,133	0.01%
2022/11/09	6	160.75	8	161.81	162.50	-2	19,230	-0.01%
2022/11/08	4	162.00	1.2	163.92	159.50	2.8	19,261	0.01%
2022/11/07	2	160.75	0	0.00	159.50	2	19,203	0.01%
2022/11/04	16	160.13	14	159.00	159.00	2	19,278	0.01%
2022/11/03	1.1	162.37	8	161.38	163.00	-6.9	19,264	-0.04%
2022/11/02	11.1	159.82	15	160.30	160.00	-3.9	19,215	-0.02%
2022/11/01	8	157.56	8	157.56	158.50	0	19,181	0.00%
2022/10/31	2	155.50	3.2	155.19	154.50	-1.2	19,107	-0.01%
2022/10/28	10	150.30	11	150.09	151.00	-1	19,040	-0.01%
2022/10/27	14	146.50	16	148.66	149.50	-2	18,960	-0.01%
2022/10/26	4	141.50	9	142.83	143.00	-5	18,882	-0.03%
2022/10/25	11	144.18	8.1	143.17	143.00	2.9	18,760	0.02%
2022/10/24	5	149.60	9	150.56	147.50	-4	18,673	-0.02%
2022/10/21	20	151.05	17	147.62	146.50	3	18,672	0.02%
2022/10/20	8	146.88	7	151.93	155.00	1	18,703	0.01%
2022/10/19	6	153.08	4	153.13	153.00	2	18,786	0.01%
2022/10/18	15.4	151.06	18	152.61	153.00	-2.6	19,182	-0.01%
2022/10/17	14	144.96	11.2	144.48	148.50	2.9	19,289	0.01%
2022/10/14	19	154.05	24	155.94	153.00	-5	19,110	-0.03%
2022/10/13	25	155.62	18	150.25	148.50	7	18,790	0.04%
2022/10/12	21	163.43	22	162.30	161.50	-1	18,489	-0.01%
2022/10/11	27.7	164.62	15	161.80	159.50	12.7	18,286	0.07%
2022/10/07	11.1	169.87	8.1	169.18	168.00	3	18,030	0.02%
2022/10/06	28	169.57	25	171.04	172.00	3	17,876	0.02%
2022/10/05	19	169.24	32.3	170.28	170.50	-13.3	17,793	-0.07%
2022/10/04	6	166.34	16	165.50	167.00	-10	17,617	-0.06%
2022/10/03	12	159.75	5.1	159.02	157.50	6.9	17,590	0.04%
2022/09/30	7	155.07	11	162.00	162.50	-4	17,688	-0.02%
2022/09/29	16	158.97	17	161.38	158.00	-1	17,667	-0.01%
2022/09/28	14.1	161.63	15.1	157.19	154.00	-1	17,494	-0.01%
2022/09/27	14.3	157.85	12	163.79	166.00	2.3	17,482	0.01%
2022/09/26	17	166.73	3	163.83	162.00	14	17,307	0.08%
2022/09/23	18.3	169.37	17	166.12	166.00	1.3	17,314	0.01%
2022/09/22	63.1	173.84	49	173.97	174.00	14.1	17,473	0.08%
2022/09/21	21.3	169.16	15.1	168.46	169.00	6.2	17,566	0.04%
2022/09/20	4	169.75	12.1	171.23	173.50	-8.1	17,686	-0.05%
2022/09/19	11	166.32	7	165.43	163.00	4	17,583	0.02%
2022/09/16	3	169.00	6	169.59	171.00	-3	17,573	-0.02%
2022/09/15	26.3	170.27	20	169.73	168.00	6.3	17,621	0.04%
2022/09/14	41	165.73	39	166.78	170.00	2	17,559	0.01%
2022/09/13	30	163.45	33.1	164.77	165.00	-3.1	17,429	-0.02%
2022/09/12	34.3	158.08	41.5	161.18	164.00	-7.2	17,644	-0.04%
2022/09/08	9	152.72	8	153.19	154.00	1	17,765	0.01%
2022/09/07	13	152.77	11	152.59	151.50	2	17,825	0.01%
2022/09/06	42.7	162.04	33.1	154.61	154.00	9.6	17,954	0.05%
2022/09/05	41.2	172.96	26	172.13	166.50	15.2	17,691	0.09%
2022/09/02	43.2	173.53	34	173.66	170.00	9.2	17,738	0.05%
2022/09/01	21	171.69	15	170.87	169.00	6	17,737	0.03%
2022/08/31	53	177.20	55	174.85	173.50	-2	18,090	-0.01%
2022/08/30	21	171.98	23	173.20	174.00	-2	18,361	-0.01%
2022/08/29	32	172.45	33	170.29	169.50	-1	18,399	-0.01%
2022/08/26	29	184.04	16.2	181.88	176.00	12.9	18,189	0.07%
2022/08/25	18.2	174.50	19	175.76	175.50	-0.8	17,591	0.00%
2022/08/24	27	177.74	26.2	177.40	174.00	0.8	17,325	0.00%
2022/08/23	28.5	176.39	34.2	177.10	176.00	-5.6	16,999	-0.03%
2022/08/22	24.1	186.50	26.2	184.14	180.00	-2.1	16,681	-0.01%
2022/08/19	65.3	186.97	42	186.19	184.50	23.3	16,210	0.14%
2022/08/18	41	173.97	122.4	175.64	184.50	-81.4	15,635	-0.52%	大賣/
2022/08/17	94.2	166.82	100	165.04	168.00	-5.8	15,227	-0.04%
2022/08/16	22	159.52	38.6	157.03	161.50	-16.6	14,415	-0.12%
2022/08/15	7.1	145.68	27.4	144.03	147.00	-20.3	14,136	-0.14%
2022/08/12	1.1	142.91	1	145.00	145.00	0.1	14,246	0.00%
2022/08/11	26.3	143.12	21	144.74	143.00	5.3	14,631	0.04%
2022/08/10	27.2	144.80	38	145.55	148.00	-10.8	14,709	-0.07%
2022/08/09	10	141.80	9.5	141.61	141.50	0.6	14,685	0.00%
2022/08/08	3	142.50	12	142.50	143.00	-9	14,700	-0.06%
2022/08/05	0	0.00	5	140.10	142.00	-5	14,683	-0.03%
2022/08/04	14	133.15	10.2	134.50	135.00	3.9	14,680	0.03%
2022/08/03	8	133.81	6	133.75	133.50	2	14,638	0.01%
2022/08/02	5.1	136.02	5	133.00	133.00	0.1	14,641	0.00%
2022/08/01	15	141.33	5	138.00	138.00	10	14,564	0.07%
2022/07/29	6	142.17	5	141.49	141.50	1	14,575	0.01%
2022/07/28	6	142.67	5	142.30	141.50	1	14,550	0.01%
2022/07/27	38	142.45	37	141.69	141.50	1	14,504	0.01%
2022/07/26	40	148.97	27	143.17	142.00	13	14,371	0.09%
2022/07/25	43	148.21	38	148.87	149.50	5	14,073	0.04%
2022/07/22	8	143.44	34	141.29	144.50	-26	13,539	-0.19%
2022/07/21	8	131.93	10	133.55	135.00	-2	13,243	-0.02%
2022/07/20	5	130.50	8.1	130.15	130.00	-3.1	13,233	-0.02%
2022/07/19	4	132.25	5	132.10	130.00	-1	13,290	-0.01%
2022/07/18	20	130.33	11	129.82	130.00	9	13,242	0.07%
2022/07/15	16	134.50	12	132.42	131.00	4	13,165	0.03%
2022/07/14	19	138.03	9	137.00	137.00	10	13,057	0.08%
2022/07/13	39	138.32	45.1	139.87	139.50	-6.1	13,098	-0.05%
2022/07/12	10	135.55	9	135.28	135.00	1	13,102	0.01%
2022/07/11	23.2	134.73	36	136.76	139.00	-12.8	13,132	-0.10%
2022/07/08	47.3	140.27	27	137.13	135.00	20.3	12,878	0.16%
2022/07/07	34	141.50	28	144.27	146.00	6	12,717	0.05%
2022/07/06	31.1	147.60	29	143.97	143.50	2	12,598	0.02%
2022/07/05	19	141.21	21	144.83	148.00	-2	12,548	-0.02%
2022/07/04	27	137.43	38	139.45	141.50	-11	12,505	-0.09%
2022/07/01	23	147.96	20	145.48	142.50	3	12,654	0.02%
2022/06/30	66.2	156.22	54	153.87	153.50	12.2	12,449	0.10%
2022/06/29	56.2	150.91	65.2	156.77	157.50	-9	12,114	-0.07%
2022/06/28	70.1	152.73	81	150.15	148.50	-10.9	11,846	-0.09%
2022/06/27	18.3	144.83	18.2	149.74	151.50	0	11,681	0.00%
2022/06/24	22	142.95	33.2	144.27	145.00	-11.2	12,069	-0.09%
2022/06/23	12	139.13	14	141.78	143.50	-2	12,214	-0.02%
2022/06/22	40	144.33	27	137.54	138.00	13	12,641	0.10%
2022/06/21	15.1	141.82	21	144.21	146.00	-5.9	12,601	-0.05%
2022/06/20	56	144.67	64.6	143.80	139.00	-8.6	12,569	-0.07%
2022/06/17	27.1	142.87	28.9	144.40	146.50	-1.8	12,181	-0.02%
2022/06/16	18	139.86	12	138.50	137.00	6	11,966	0.05%
2022/06/15	19	139.74	22	140.52	140.00	-3	12,054	-0.02%
2022/06/14	18	137.53	9	136.72	136.50	9	11,769	0.08%
2022/06/13	41.2	147.28	14	145.64	143.00	27.2	11,547	0.24%
2022/06/10	13.4	150.06	41.7	149.44	152.00	-28.3	11,272	-0.25%
2022/06/09	31.1	145.69	41.2	146.18	145.50	-10.1	11,067	-0.09%
2022/06/08	86	141.22	88.5	141.50	145.50	-2.5	10,603	-0.02%
2022/06/07	7	128.60	29.1	136.33	139.50	-22	10,082	-0.22%
2022/06/06	5	124.50	7	126.57	127.00	-2	9,962	-0.02%
2022/06/02	6.2	125.98	5	124.50	124.50	1.2	10,094	0.01%
2022/06/01	5	128.00	5	126.00	126.00	0	10,236	0.00%
2022/05/31	10	127.55	15	127.83	128.50	-5	10,383	-0.05%
2022/05/30	11	127.41	0	0.00	128.00	11	10,571	0.10%
2022/05/27	12	127.79	5	126.50	126.50	7	10,969	0.06%
2022/05/26	35	131.91	17	131.03	129.00	18	11,280	0.16%
2022/05/25	21	129.81	41	129.90	131.50	-20	11,444	-0.17%
2022/05/24	10	128.55	13.1	128.38	127.50	-3.1	11,693	-0.03%
2022/05/23	9	129.56	15	130.40	130.50	-6	11,677	-0.05%
2022/05/20	23	131.61	21	130.69	129.50	2	11,628	0.02%
2022/05/19	56.1	126.84	39.1	129.76	131.50	17	11,430	0.15%
2022/05/18	18	123.17	39	124.92	129.00	-21	10,988	-0.19%
2022/05/17	10	118.55	2	122.95	117.50	8	10,808	0.07%
2022/05/16	3	119.17	4	121.37	119.00	-1	10,699	-0.01%
2022/05/13	1	117.50	8	116.38	117.50	-7	10,620	-0.07%
2022/05/12	11.1	114.53	7	111.07	111.00	4.1	10,550	0.04%
2022/05/11	6	113.75	7.1	115.70	115.50	-1.1	10,493	-0.01%
2022/05/10	16	114.34	12	114.58	115.00	4	10,465	0.04%
2022/05/09	8	116.38	7	117.14	117.00	1	10,415	0.01%
2022/05/06	12	115.25	12	117.63	118.00	0	10,399	0.00%
2022/05/05	4	118.75	12.3	119.57	119.00	-8.3	10,353	-0.08%
2022/05/04	11	116.77	4	115.50	115.50	7	10,322	0.07%
2022/05/03	1	118.50	5	120.80	119.00	-4	10,284	-0.04%
2022/04/28	5.4	115.53	5	115.00	115.00	0.4	10,223	0.00%
2022/04/27	9	116.83	14	115.89	116.50	-5	10,192	-0.05%
2022/04/26	11	116.68	9	116.50	115.50	2	10,112	0.02%
2022/04/25	18.2	123.04	12.3	122.72	118.00	5.9	10,021	0.06%
2022/04/22	18	132.78	10	131.30	131.00	8	9,896	0.08%
2022/04/21	5	132.60	17.1	133.67	134.50	-12.1	9,825	-0.12%
2022/04/20	17.2	131.52	11	130.14	130.00	6.2	9,747	0.06%
2022/04/19	23.2	133.13	25	133.84	133.50	-1.8	9,682	-0.02%
2022/04/18	28	129.57	31	131.60	132.50	-3	9,489	-0.03%
2022/04/15	27	132.02	16	130.41	126.50	11	9,301	0.12%
2022/04/14	12	128.25	24.1	131.14	130.00	-12.1	9,135	-0.13%
2022/04/13	29	128.48	27	127.85	129.50	2	9,004	0.02%
2022/04/12	6.2	124.08	6	123.92	123.50	0.2	8,848	0.00%
2022/04/11	15.1	125.29	9	124.99	124.50	6	8,762	0.07%
2022/04/08	14	129.00	24.2	128.00	129.00	-10.2	8,652	-0.12%
2022/04/07	23.2	134.72	22	132.75	128.50	1.2	8,453	0.01%
2022/04/06	16.1	131.09	10	131.90	132.00	6.1	8,085	0.08%
2022/04/01	23	133.11	14.1	131.50	130.50	9	7,998	0.11%
2022/03/31	22	132.89	28	134.41	135.50	-6	7,825	-0.08%
2022/03/30	17.2	134.86	9	135.00	133.50	8.2	7,527	0.11%
2022/03/29	33	132.83	53	135.82	133.00	-20	7,236	-0.28%
2022/03/28	18	126.31	20	125.65	125.00	-2	6,597	-0.03%
2022/03/25	40	124.55	42.1	125.26	124.50	-2.1	6,204	-0.03%
2022/03/24	18.7	115.04	33.2	117.60	121.00	-14.5	5,562	-0.26%
2022/03/23	17.2	112.96	8.8	111.48	112.00	8.4	5,364	0.16%
2022/03/22	10.2	115.90	8.2	115.98	117.50	2	5,208	0.04%
2022/03/21	21	116.81	13	117.77	117.00	8	5,168	0.15%
2022/03/18	18.2	111.05	21	112.50	114.00	-2.8	4,936	-0.06%
2022/03/17	1	107.50	8.7	107.58	108.50	-7.7	4,691	-0.16%
2022/03/16	3.8	100.95	1	99.00	99.00	2.8	4,574	0.06%
2022/03/15	2	102.50	2	100.77	99.70	0	4,567	0.00%
2022/03/14	6.2	98.68	9	99.53	101.50	-2.8	4,544	-0.06%
2022/03/11	9.7	102.79	3	103.17	102.50	6.7	4,585	0.15%
2022/03/10	2	108.00	4	107.25	107.00	-2	4,523	-0.04%
2022/03/09	12	104.17	11	103.05	103.00	1	4,414	0.02%
2022/03/08	10.1	105.99	8	107.00	101.50	2.1	4,505	0.05%
2022/03/07	44	109.40	42	106.69	106.00	2	4,375	0.05%
2022/03/04	5	114.30	3	116.67	112.50	2	4,228	0.05%
2022/03/03	18	116.67	12	115.67	115.50	6	4,109	0.15%
2022/03/02	18	116.26	29	118.45	118.00	-11	3,932	-0.28%
2022/03/01	18	110.53	21	112.85	114.00	-3	3,615	-0.08%
2022/02/25	11.1	108.62	25.1	110.26	111.50	-14	3,327	-0.42%
2022/02/24	140.5	102.76	145	102.61	103.00	-4.5	3,034	-0.15%	大買/大賣/
2022/02/23	6	98.20	7	100.87	102.50	-1	2,740	-0.04%
2022/02/22	9	92.90	12	93.40	93.40	-3	2,852	-0.11%
2022/02/21	9	91.53	11	92.44	92.50	-2	2,948	-0.07%
2022/02/18	1	90.20	0	90.50	90.90	1	3,022	0.03%
2022/02/17	14	90.56	16	90.75	90.70	-2	3,021	-0.07%
2022/02/16	0	0.00	0	90.40	89.50	0	3,013	0.00%
2022/02/15	0	0.00	5	85.80	85.80	-5	3,012	-0.17%
2022/02/14	1	86.00	0	0.00	86.10	1	3,016	0.03%
2022/02/11	5	89.22	0	0.00	88.50	5	3,009	0.17%
2022/02/10	1	89.30	1	90.19	89.50	0	2,996	0.00%
2022/02/09	5	89.42	9	90.19	90.20	-4	2,987	-0.13%
2022/02/08	6	89.08	3	88.80	89.60	3	2,971	0.10%
2022/02/07	1	86.10	1	86.50	86.30	0	2,955	0.00%
2022/01/26	21	87.92	10	86.44	85.70	11	2,948	0.37%
2022/01/25	1	85.00	1	85.10	84.40	0	2,928	0.00%
2022/01/24	1	84.90	5	84.60	84.40	-4	2,936	-0.14%
2022/01/21	0	86.90	0	0.00	86.20	0	2,926	0.00%
2022/01/20	0	0.00	1	87.60	87.70	-1	2,906	-0.03%
2022/01/19	6	87.85	5	87.30	87.30	1	2,918	0.03%
2022/01/18	5	89.76	4	88.20	88.20	1	2,934	0.03%
2022/01/17	6	87.95	4	89.00	89.00	2	3,027	0.07%
2022/01/14	2	87.95	6	86.77	87.10	-4	3,022	-0.13%
2022/01/13	1	90.40	0	0.00	89.60	1	3,007	0.03%
2022/01/12	2	88.80	1	88.50	89.40	1	3,017	0.03%
2022/01/11	2	89.90	6	90.10	89.50	-4	3,007	-0.13%
2022/01/10	2	92.10	0	0.00	92.00	2	2,976	0.07%
2022/01/07	11.1	93.79	8	92.33	91.50	3.1	2,983	0.10%
2022/01/06	6	95.97	4	95.90	95.90	2	2,945	0.07%
2022/01/04	7	96.11	8	96.30	96.30	-1	2,958	-0.03%
2022/01/03	5	96.98	2	96.10	96.50	3	2,981	0.10%
2021/12/30	54	97.80	54	97.50	97.50	0	2,987	0.00%
2021/12/29	11	97.65	10	97.97	98.00	1	3,020	0.03%
2021/12/28	15	96.67	5	96.48	96.30	10	3,025	0.33%
2021/12/27	5	96.12	4	96.00	96.00	1	3,084	0.03%
2021/12/24	5	96.74	1	97.80	96.20	4	3,148	0.13%
2021/12/23	32	98.52	35	97.63	97.70	-3	3,193	-0.09%
2021/12/22	39	98.72	40	98.44	97.80	-1	3,197	-0.03%
2021/12/21	4	96.00	5	97.06	97.40	-1	3,237	-0.03%
2021/12/20	1	95.50	0	0.00	95.50	1	3,288	0.03%
2021/12/17	7.1	96.31	4	95.30	95.30	3.1	3,275	0.09%
2021/12/16	2	97.95	0	0.00	97.20	2	3,236	0.06%
2021/12/15	3.1	99.33	3	99.40	98.20	0.1	3,192	0.00%
2021/12/14	1	100.50	3	100.67	101.50	-2	3,130	-0.06%
2021/12/13	6	100.73	2	100.26	100.50	4	3,079	0.13%
2021/12/10	1	97.00	1	97.70	97.60	0	2,984	0.00%
2021/12/09	6	96.88	1	97.20	97.20	5	2,976	0.17%
2021/12/08	10	96.64	4	96.60	96.00	6	2,953	0.20%
2021/12/07	8.2	96.68	1	97.40	96.30	7.2	2,905	0.25%
2021/12/06	4	99.93	4	99.60	100.50	0	2,763	0.00%
2021/12/03	0	0.00	0	103.00	103.00	0	2,740	0.00%
2021/12/02	20	110.60	9	105.61	102.00	11	2,729	0.40%
2021/12/01	12	112.00	14	110.75	112.50	-2	2,550	-0.08%
2021/11/30	3	110.33	5	110.50	111.50	-2	2,549	-0.08%
2021/11/29	23	110.80	22	109.45	109.00	1	2,547	0.04%
2021/11/26	6	111.17	8	109.38	109.50	-2	2,501	-0.08%
2021/11/25	10	114.15	13	114.42	112.50	-3	2,472	-0.12%
2021/11/24	11.1	108.65	16	112.53	114.50	-4.9	2,376	-0.21%
2021/11/23	4	113.75	8	110.06	108.00	-4	2,315	-0.17%
2021/11/22	17	111.09	15	109.80	111.50	2	2,259	0.09%
2021/11/19	21	117.24	8	114.94	114.50	13	2,241	0.58%
2021/11/18	4	113.76	8.1	114.64	117.00	-4	2,086	-0.19%
2021/11/17	15	101.17	27.1	104.68	106.50	-12.1	1,977	-0.61%
2021/11/16	2	96.80	2	96.50	97.10	0	2,005	0.00%
2021/11/15	7	95.37	3	95.03	96.30	4	2,070	0.19%
2021/11/11	0	0.00	0.5	92.32	92.00	-0.5	2,166	-0.02%
2021/11/10	1	93.20	0	0.00	93.20	1	2,258	0.04%
2021/11/09	0	0.00	1	94.40	94.50	-1	2,294	-0.04%
2021/11/08	1	93.30	0	0.00	93.00	1	2,312	0.04%
2021/11/05	2	93.50	0	0.00	93.70	2	2,366	0.08%
2021/11/04	1	94.40	0	0.00	94.30	1	2,395	0.04%
2021/11/03	1	96.10	1	95.80	96.10	0	2,408	0.00%
2021/11/02	2	96.05	4	96.40	95.00	-2	2,419	-0.08%
2021/11/01	2	97.20	2	98.00	97.20	0	2,500	0.00%
2021/10/28	0	0.00	2	92.50	92.70	-2	2,683	-0.07%
2021/10/27	0	0.00	1	93.40	91.90	-1	2,734	-0.04%
2021/10/26	4	93.48	4	93.35	93.00	0	2,781	0.00%
2021/10/25	10	90.90	4	90.13	91.30	6	2,832	0.21%
2021/10/22	0	0.00	0.1	98.10	98.00	-0.1	2,834	0.00%
2021/10/21	2	98.40	0	0.00	98.20	2	2,885	0.07%
2021/10/19	0	0.00	1	100.50	99.90	-1	3,049	-0.03%
2021/10/18	1	99.30	0	0.00	98.40	1	3,231	0.03%
2021/10/15	1	98.60	1	98.40	98.00	0	3,409	0.00%
2021/10/14	1	99.30	0	0.00	98.70	1	3,705	0.03%
2021/10/13	2	99.05	0	0.00	97.10	2	3,867	0.05%
2021/10/08	1	98.80	9	99.63	100.50	-8	4,075	-0.20%
2021/10/07	2	95.30	2.1	96.29	96.50	-0.1	4,142	0.00%
2021/10/06	6.1	93.89	0	94.00	92.70	6.1	4,310	0.14%
2021/10/05	12	94.50	0	0.00	96.40	12	4,551	0.26%
2021/10/04	5.1	99.90	6	97.77	96.00	-0.9	4,591	-0.02%
2021/10/01	3	105.00	1	107.50	104.00	2	4,549	0.04%
2021/09/30	0	100.95	3.1	105.73	108.00	-3.1	4,537	-0.07%
2021/09/29	3	101.17	2.2	101.93	100.50	0.8	4,512	0.02%
2021/09/28	1	104.50	0.1	104.00	104.00	1	4,539	0.02%
2021/09/27	4	102.63	1	105.00	102.00	3	4,536	0.07%
2021/09/22	1	99.00	11	96.79	97.50	-10	4,887	-0.20%
2021/09/17	0	0.00	1	101.50	102.00	-1	4,895	-0.02%
2021/09/16	1	100.00	1	101.00	101.00	0	4,900	0.00%
2021/09/15	4	100.50	0	0.00	101.00	4	4,886	0.08%
2021/09/14	0	0.00	1	102.50	102.00	-1	4,885	-0.02%
2021/09/13	2	100.75	0.2	101.17	101.00	1.9	4,885	0.04%
2021/09/09	0.1	107.50	0	0.00	102.00	0.1	4,878	0.00%
2021/09/08	0	101.00	0	0.00	100.00	0	4,873	0.00%
2021/09/07	0	0.00	0	103.50	105.00	0	4,876	0.00%
2021/09/03	0	0.00	1	106.50	105.50	-1	4,963	-0.02%
2021/09/01	0	0.00	0.1	107.00	106.50	-0.1	4,978	0.00%
2021/08/31	0.1	107.00	0	0.00	107.50	0.1	4,979	0.00%
2021/08/30	2	104.76	2	105.25	105.00	0	5,009	0.00%
2021/08/27	1	107.50	0	0.00	107.00	1	4,989	0.02%
2021/08/25	4	105.88	3	110.00	107.00	1	5,020	0.02%
2021/08/24	1	100.50	22	100.05	103.00	-21	5,011	-0.42%
2021/08/23	2	106.50	2	106.50	105.00	0	5,034	0.00%
2021/08/20	4	99.73	6	99.92	100.50	-2	5,061	-0.04%
2021/08/19	2	101.52	3	106.50	101.50	-1	5,045	-0.02%
2021/08/18	3	108.67	3	110.83	112.50	0	5,022	0.00%
2021/08/17	2	115.25	2.1	115.98	113.50	-0.1	5,009	0.00%
2021/08/16	2	119.01	0	0.00	116.50	2	5,107	0.04%
2021/08/13	5	122.00	0	0.00	122.00	5	5,151	0.10%
2021/08/12	3	135.33	3	135.67	135.50	0	5,304	0.00%
2021/08/11	6	133.25	9.5	135.21	135.00	-3.5	5,447	-0.06%
2021/08/10	2	139.50	2	137.75	137.00	0	5,518	0.00%
2021/08/09	1	138.45	0	0.00	135.00	1	5,615	0.02%
2021/08/06	2	138.00	2	138.00	137.00	0	5,609	0.00%
2021/08/05	8.1	139.23	2	137.50	138.00	6.1	5,609	0.11%
2021/08/04	21	149.40	15	149.33	141.00	6	5,536	0.11%
2021/08/03	2	145.75	0	0.00	145.50	2	5,343	0.04%
2021/08/02	3	143.33	10	144.50	147.50	-7	5,320	-0.13%
2021/07/30	4	149.13	5	145.20	146.50	-1	5,268	-0.02%
2021/07/29	3.1	146.21	4	148.86	150.50	-1	5,211	-0.02%
2021/07/28	6.1	142.19	9	145.72	144.00	-3	5,142	-0.06%
2021/07/27	3.1	151.94	3	150.50	148.50	0.1	5,059	0.00%
2021/07/26	3.1	146.04	7	150.36	153.00	-4	5,012	-0.08%
2021/07/23	9	148.45	12	148.08	146.00	-3	4,936	-0.06%
2021/07/22	36.5	148.73	9	150.72	152.00	27.5	4,841	0.57%
2021/07/21	5.5	149.22	16	152.72	154.50	-10.5	4,671	-0.22%
2021/07/20	59.5	149.27	41	150.22	140.50	18.5	4,495	0.41%
2021/07/19	48	142.27	47	140.00	147.50	1	4,184	0.02%
2021/07/16	1	131.50	4	130.63	134.50	-3	4,024	-0.07%
2021/07/15	3.1	127.70	3	127.17	127.50	0.1	3,925	0.00%
2021/07/14	2.5	126.71	3	128.33	128.50	-0.5	3,801	-0.01%
2021/07/13	4	126.49	1	119.50	127.00	3	3,717	0.08%
2021/07/12	27	121.70	115	122.92	122.00	-88	3,522	-2.50%	大賣/
2021/07/09	0	0.00	23	113.43	114.00	-23	3,243	-0.71%
2021/07/08	3.1	106.29	3	105.83	104.00	0.1	3,183	0.00%
2021/07/07	41	104.90	32	106.59	107.50	9	3,171	0.28%
2021/07/06	36	107.17	123	108.36	107.00	-87	3,134	-2.78%	大賣/
2021/07/05	1	102.00	6.5	105.62	105.00	-5.5	3,089	-0.18%
2021/07/02	12	105.33	20	107.50	102.50	-8	3,047	-0.26%
2021/07/01	5	99.88	26	103.62	105.00	-21	2,988	-0.70%
2021/06/30	8	99.50	68	100.51	101.50	-60	2,878	-2.08%
2021/06/29	14	97.02	24.1	94.03	96.90	-10.1	2,721	-0.37%
2021/06/28	2	89.15	7.1	89.00	90.10	-5.1	2,584	-0.20%
2021/06/23	1	85.80	0	0.00	85.30	1	2,555	0.04%
2021/06/22	6	84.78	5	85.00	84.90	1	2,556	0.04%
2021/06/21	1	82.80	0	0.00	82.60	1	2,561	0.04%
2021/06/17	2	84.60	0	0.00	85.60	2	2,542	0.08%
2021/06/16	2	85.40	0	0.00	85.30	2	2,536	0.08%
2021/06/11	21.1	90.62	2	88.55	87.40	19.1	2,501	0.76%
2021/06/10	0	0.00	14	93.76	94.20	-14	2,403	-0.58%
2021/06/09	13	90.57	0	0.00	90.20	13	2,353	0.55%
2021/06/08	6	90.28	19	90.84	90.80	-13	2,348	-0.55%
2021/06/07	0.1	88.00	0.2	90.54	90.80	-0.1	2,360	0.00%
2021/06/04	2	89.85	2	88.00	88.00	0	2,318	0.00%
2021/06/03	14	89.20	9	89.80	88.80	5	2,299	0.22%
2021/06/02	194	95.01	13	91.19	90.40	181	2,264	7.99%	大買/鉅額交易
2021/06/01	23	91.92	2	91.80	92.30	21	2,232	0.94%
2021/05/31	5.1	92.88	3	92.70	93.00	2.1	2,198	0.10%
2021/05/28	4.1	94.81	0	0.00	94.90	4.1	2,136	0.19%
2021/05/27	5	94.42	8	95.09	96.40	-3	2,081	-0.14%
2021/05/26	3	92.13	0	0.00	92.20	3	1,979	0.15%
2021/05/25	8	88.95	8	93.40	93.20	0	1,939	0.00%
2021/05/24	7	92.17	10	93.36	92.10	-3	1,865	-0.16%
2021/05/21	3	89.83	17.5	90.53	91.00	-14.5	1,751	-0.83%
2021/05/20	29	90.26	25	87.47	86.00	4	1,631	0.25%
2021/05/19	18.5	87.84	17	87.62	88.00	1.5	1,454	0.10%
2021/05/18	10	82.56	10	83.60	83.90	0	1,327	0.00%
2021/05/17	12	80.47	9	80.57	82.50	3	1,212	0.25%
2021/05/13	1	67.60	0	0.00	68.30	1	1,069	0.09%
2021/05/12	3	69.83	2	71.95	70.00	1	1,053	0.09%
2021/05/10	0	0.00	10	75.30	76.00	-10	1,034	-0.97%
2021/05/06	3	73.70	0	0.00	73.30	3	1,035	0.29%
2021/05/04	1	77.70	0	0.00	74.10	1	1,035	0.10%
2021/05/03	0	77.90	0	0.00	77.70	0	1,019	0.00%
2021/04/23	0	80.00	0	0.00	79.70	0	1,006	0.00%
2021/04/22	0	0.00	1	81.30	79.70	-1	1,019	-0.10%
2021/04/21	0	0.00	10	81.50	81.40	-10	1,009	-0.99%
2021/04/20	0	0.00	5	83.38	83.00	-5	1,004	-0.50%
2021/04/19	3	83.47	4	83.75	83.70	-1	1,000	-0.10%
2021/04/14	0	0.00	4	80.60	81.80	-4	967	-0.41%
2021/04/13	12	83.89	11	82.50	81.40	1	955	0.10%
2021/04/12	0	0.00	3	82.80	82.70	-3	935	-0.32%
2021/04/08	0	0.00	2	81.50	81.40	-2	901	-0.22%
2021/04/07	0	0.00	1	80.00	80.10	-1	881	-0.11%
2021/04/01	0	0.00	1	77.70	77.80	-1	865	-0.12%
2021/03/31	1	77.10	0	0.00	77.70	1	855	0.12%
2021/03/30	1	76.70	0	0.00	76.50	1	832	0.12%
2021/03/24	0	0.00	7	74.47	75.90	-7	811	-0.86%
2021/03/23	0	0.00	5	73.26	73.30	-5	791	-0.63%
2021/03/19	1	73.40	0	0.00	73.20	1	796	0.13%
2021/03/17	1	73.60	1	74.00	74.00	0	803	0.00%
2021/03/16	1	73.10	0	0.00	73.50	1	806	0.12%
2021/03/15	1	73.80	0	0.00	73.90	1	803	0.12%
2021/03/12	1	73.80	0	0.00	74.40	1	802	0.12%
2021/03/11	6	76.27	6	76.70	75.00	0	806	0.00%
2021/03/10	1	72.90	0	0.00	72.80	1	784	0.13%
2021/03/02	0	0.00	1	76.10	74.10	-1	816	-0.12%
2021/02/26	1	76.60	0	0.00	76.50	1	812	0.12%
2021/02/24	1	76.30	0	0.00	76.00	1	858	0.12%
2021/02/23	0	0.00	8	77.31	77.40	-8	895	-0.89%
2021/02/22	2	76.20	10	75.64	76.60	-8	873	-0.92%
2021/02/19	7	73.77	0	0.00	74.20	7	861	0.81%
2021/02/18	9	74.47	12	75.32	74.90	-3	863	-0.35%
2021/02/17	15	69.83	0	0.00	69.70	15	838	1.79%
2021/02/04	0	0.00	1	67.40	66.80	-1	898	-0.11%
2021/02/03	1	66.80	0	0.00	66.60	1	909	0.11%
2021/02/02	1	67.10	0	0.00	67.00	1	924	0.11%
2021/02/01	1	65.90	0	0.00	66.60	1	923	0.11%
2021/01/28	5	69.40	0	0.00	68.40	5	925	0.54%
2021/01/27	3	70.30	0	0.00	69.80	3	963	0.31%
2021/01/26	4	70.20	0	0.00	70.40	4	962	0.42%
2021/01/22	1	69.00	0	0.00	69.20	1	950	0.11%
2021/01/21	5	70.38	1	69.60	69.80	4	942	0.42%
2021/01/15	2	75.90	3	75.73	74.20	-1	932	-0.11%
2021/01/13	0	0.00	1	77.70	77.60	-1	918	-0.11%
2021/01/11	0.1	78.40	0	0.00	78.80	0.1	911	0.01%
2021/01/08	0	0.00	3	78.63	79.20	-3	907	-0.33%
2021/01/06	2	79.40	0	0.00	78.60	2	911	0.22%
2021/01/04	3	80.03	1	79.80	79.90	2	916	0.22%
2020/12/31	3	80.03	1	80.00	80.00	2	923	0.22%
2020/12/28	0.1	80.80	0	0.00	80.50	0.1	922	0.01%
2020/12/25	1	80.70	0	0.00	81.20	1	920	0.11%
2020/12/24	2	81.00	0	0.00	81.10	2	940	0.21%
2020/12/22	0.1	82.10	0	0.00	82.00	0.1	1,142	0.01%
2020/12/11	0	0.00	1	82.40	82.40	-1	1,338	-0.07%
2020/12/07	3	84.40	0	0.00	83.80	3	1,426	0.21%
2020/12/04	3	84.50	0	0.00	84.50	3	1,487	0.20%
2020/12/02	1	84.10	0	0.00	84.20	1	1,487	0.07%
2020/11/24	14.1	85.68	1	85.30	85.30	13.1	1,476	0.89%
2020/11/23	1	86.50	1	88.60	88.50	0	1,456	0.00%
2020/11/20	34.1	87.49	49	87.46	86.50	-14.9	1,460	-1.02%
2020/11/18	0	0.00	1	86.20	86.00	-1	1,417	-0.07%
2020/11/17	1	86.50	2	86.00	85.80	-1	1,418	-0.07%
2020/11/16	1	84.00	3	84.57	84.80	-2	1,444	-0.14%
2020/11/12	1	86.00	6	85.95	85.40	-5	1,455	-0.34%
2020/11/05	1	83.20	1	83.50	82.80	0	1,481	0.00%
2020/11/03	1	81.20	1	81.00	80.80	0	1,435	0.00%
2020/10/26	2	81.80	0	83.00	81.80	2	1,453	0.14%
2020/10/23	0	0.00	2	83.05	82.70	-2	1,458	-0.14%
2020/10/22	0	0.00	5	81.20	81.40	-5	1,460	-0.34%
2020/10/21	6	81.60	0	0.00	81.60	6	1,491	0.40%
2020/10/16	1	80.50	0	0.00	80.00	1	1,535	0.07%
2020/10/13	0	0.00	2	81.00	80.70	-2	1,612	-0.12%
2020/10/08	1	80.00	0	0.00	80.20	1	1,648	0.06%
2020/09/28	7	82.93	10	84.85	81.10	-3	1,913	-0.16%
2020/09/25	1	81.30	1	82.50	79.80	0	1,770	0.00%
2020/09/24	1	85.40	5	82.00	84.40	-4	1,748	-0.23%
2020/09/22	1	81.90	0	0.00	81.80	1	1,728	0.06%
2020/09/21	7	84.36	5	84.26	84.30	2	1,720	0.12%
2020/09/18	43	84.85	42	85.08	85.00	1	1,740	0.06%
2020/09/17	1	82.90	3	84.00	82.80	-2	1,852	-0.11%
2020/09/16	2	82.40	0	0.00	82.40	2	1,873	0.11%
2020/09/15	2	82.65	0	0.00	82.10	2	1,890	0.11%
2020/09/14	5	82.08	8	81.93	82.10	-3	1,894	-0.16%
2020/09/11	4	79.63	0	0.00	79.60	4	1,933	0.21%
2020/09/10	6	82.45	5	82.70	82.70	1	1,933	0.05%
2020/09/09	3	82.93	8	82.86	82.70	-5	1,931	-0.26%
2020/09/07	1	80.00	0	0.00	78.90	1	1,930	0.05%
2020/09/04	1	80.00	1	80.20	80.00	0	1,985	0.00%
2020/09/02	5	81.32	0	0.00	80.80	5	2,029	0.25%
2020/09/01	0	0.00	12	81.52	81.70	-12	2,038	-0.59%
2020/08/27	4	79.85	0	0.00	80.30	4	2,137	0.19%
2020/08/26	0	0.00	4	80.65	81.10	-4	2,137	-0.19%
2020/08/21	1	77.40	0	0.00	77.40	1	2,137	0.05%
2020/08/20	25	77.26	29	75.51	76.60	-4	2,159	-0.19%
2020/08/19	20	82.50	15	82.90	81.70	5	2,219	0.23%
2020/08/18	1	81.70	3	83.60	82.50	-2	2,226	-0.09%
2020/08/17	1	82.00	7	80.93	82.00	-6	2,250	-0.27%
2020/08/14	2	77.90	1	78.40	78.30	1	2,231	0.04%
2020/08/13	1	77.70	0	0.00	77.70	1	2,250	0.04%
2020/08/07	1	78.50	0	0.00	78.70	1	2,312	0.04%
2020/08/05	0	0.00	2	79.60	80.00	-2	2,339	-0.09%
2020/08/04	4	79.20	4	79.70	79.10	0	2,364	0.00%
2020/07/30	2	78.10	0	0.00	78.30	2	2,635	0.08%
2020/07/28	7	77.50	3	77.47	76.40	4	2,733	0.15%
2020/07/27	2	77.80	0	0.00	78.20	2	2,807	0.07%
2020/07/24	2	81.05	0	0.00	80.50	2	2,799	0.07%
2020/07/23	1	82.30	0	0.00	82.20	1	2,817	0.04%
2020/07/21	2	82.25	1	82.30	82.00	1	2,831	0.04%
2020/07/20	6	77.30	6	80.00	81.40	0	2,852	0.00%
2020/07/17	1	81.30	0	0.00	79.60	1	2,856	0.04%
2020/07/16	3	82.93	0	0.00	82.50	3	2,864	0.10%
2020/07/15	3	82.83	0	0.00	82.50	3	2,901	0.10%
2020/07/14	0	0.00	4	86.78	84.80	-4	2,912	-0.14%
2020/07/13	1	85.60	3	85.60	85.40	-2	2,912	-0.07%
2020/07/10	7	84.96	1	86.90	84.40	6	2,898	0.21%
2020/07/09	3	87.10	4	86.73	87.50	-1	2,857	-0.03%
2020/07/08	0	0.00	3	83.37	83.60	-3	2,814	-0.11%
2020/07/07	3	81.43	0	0.00	81.30	3	2,822	0.11%
2020/07/06	2	82.25	5	82.30	82.30	-3	2,903	-0.10%
2020/07/03	9	82.28	1	83.00	82.00	8	2,912	0.27%
2020/07/02	2	83.95	5.2	84.64	83.60	-3.2	2,925	-0.11%
2020/07/01	3	83.50	1	83.90	83.40	2	2,920	0.07%
2020/06/30	1	83.80	0	0.00	83.70	1	2,935	0.03%
2020/06/29	3	83.83	7	84.71	83.20	-4	2,962	-0.14%
2020/06/24	9	87.78	3	87.23	85.10	6	2,946	0.20%
2020/06/23	0	0.00	1	89.50	89.50	-1	2,823	-0.04%
2020/06/22	11	81.85	3	83.50	81.40	8	2,821	0.28%
2020/06/19	1	82.00	8	82.00	81.50	-7	2,810	-0.25%
2020/06/18	29	85.35	23	84.10	83.00	6	2,818	0.21%
2020/06/17	2	83.70	1	84.10	84.10	1	2,787	0.04%
2020/06/16	1	82.10	2	82.60	83.00	-1	2,815	-0.04%
2020/06/15	3	82.67	1	82.00	81.60	2	2,819	0.07%
2020/06/12	1	75.40	1	78.00	78.40	0	2,875	0.00%
2020/06/11	50	84.54	65	79.85	79.00	-15	2,899	-0.52%
2020/06/10	3	82.83	3	82.93	83.00	0	2,932	0.00%
2020/06/09	4	82.35	8	82.66	83.10	-4	2,949	-0.14%
2020/06/05	8	83.25	8	81.98	82.40	0	3,019	0.00%
2020/06/04	15	81.47	10	82.11	82.50	5	2,990	0.17%
2020/06/02	1	79.10	1	79.10	79.50	0	3,002	0.00%
2020/06/01	4	78.25	6	78.95	79.00	-2	3,014	-0.07%
2020/05/29	3	78.40	1	77.70	77.80	2	3,048	0.07%
2020/05/28	12	79.43	7	79.43	78.10	5	3,098	0.16%
2020/05/27	2	79.60	1	79.90	79.70	1	3,096	0.03%
2020/05/26	9	82.21	1	81.10	80.10	8	3,083	0.26%
2020/05/25	7	78.80	10	78.94	78.80	-3	2,987	-0.10%
2020/05/22	21	79.90	2	80.80	77.80	19	2,962	0.64%
2020/05/21	0	0.00	1	79.10	79.10	-1	2,908	-0.03%
2020/05/20	1	78.30	6	77.92	78.00	-5	2,908	-0.17%
2020/05/19	4	78.05	5	77.48	77.30	-1	2,900	-0.03%
2020/05/18	0	0.00	5	77.30	77.50	-5	2,885	-0.17%
2020/05/15	5	75.16	0	0.00	75.00	5	2,864	0.17%
2020/05/14	0	0.00	1	77.60	75.10	-1	2,869	-0.03%
2020/05/13	2	78.45	40	77.94	78.10	-38	2,853	-1.33%
2020/05/12	4	77.30	0	0.00	77.30	4	2,854	0.14%
2020/05/08	7	79.11	34	79.21	77.40	-27	2,874	-0.94%
2020/05/07	4	82.95	1	80.80	81.20	3	2,834	0.11%
2020/05/06	8	82.33	24	80.84	81.40	-16	2,806	-0.57%
2020/05/05	13	76.83	9	78.01	78.10	4	2,672	0.15%
2020/05/04	37	74.30	2	74.80	74.50	35	2,633	1.33%
2020/04/30	51	75.56	29	76.56	74.90	22	2,640	0.83%
2020/04/29	2	72.55	3	73.13	72.80	-1	2,596	-0.04%
2020/04/28	2	71.65	3	71.90	72.00	-1	2,618	-0.04%
2020/04/27	2	71.05	9	71.16	71.20	-7	2,656	-0.26%
2020/04/24	2	70.55	0	0.00	70.00	2	2,647	0.08%
2020/04/23	3	70.00	2	70.70	70.80	1	2,670	0.04%
2020/04/22	0	0.00	1	67.90	68.60	-1	2,669	-0.04%
2020/04/21	17	70.36	0	0.00	67.30	17	2,693	0.63%
2020/04/20	2	73.05	0	0.00	71.40	2	2,725	0.07%
2020/04/17	2	70.85	0	0.00	70.30	2	2,932	0.07%
2020/04/16	2	71.05	3	71.33	71.50	-1	2,951	-0.03%
2020/04/15	4	70.53	2	70.60	70.30	2	2,951	0.07%
2020/04/14	2	69.60	0	0.00	69.70	2	2,954	0.07%
2020/04/13	13	68.90	20	70.64	68.30	-7	2,981	-0.23%
2020/04/10	34	69.45	15	69.08	68.70	19	2,951	0.64%
2020/04/09	35	66.91	49	68.31	69.10	-14	3,002	-0.47%
2020/04/08	0	0.00	29	64.06	64.10	-29	2,955	-0.98%
2020/04/07	4	63.33	1	63.90	63.80	3	3,115	0.10%
2020/04/06	0	0.00	2	61.65	62.30	-2	3,142	-0.06%
2020/04/01	33	61.03	0	0.00	60.90	33	3,158	1.04%
2020/03/31	2	59.90	4	60.55	60.20	-2	3,164	-0.06%
2020/03/30	14	54.96	1	56.20	58.00	13	3,164	0.41%
2020/03/27	6	56.40	16	57.89	57.50	-10	3,239	-0.31%
2020/03/26	10	52.00	12	53.34	53.40	-2	3,183	-0.06%
2020/03/25	0	0.00	1	52.00	52.90	-1	3,148	-0.03%
2020/03/24	7	47.35	9	47.24	48.10	-2	3,151	-0.06%
2020/03/23	9	44.86	5	45.44	44.55	4	3,155	0.13%
2020/03/20	4	50.00	6	51.15	49.50	-2	3,134	-0.06%
2020/03/19	5	47.70	0	0.00	47.70	5	3,113	0.16%
2020/03/18	17	53.51	8	54.68	53.00	9	3,112	0.29%
2020/03/17	12	59.54	15	58.90	58.80	-3	3,033	-0.10%
2020/03/16	9	66.30	5	68.60	65.30	4	3,006	0.13%
2020/03/13	1	72.00	0	0.00	72.50	1	2,948	0.03%
2020/03/12	7	82.94	1	81.10	79.90	6	2,936	0.20%
2020/03/11	4	90.95	11	90.96	88.70	-7	2,899	-0.24%
2020/03/10	3	93.97	1	94.70	93.00	2	2,887	0.07%
2020/03/09	7	95.10	9	96.33	94.70	-2	2,888	-0.07%
2020/03/06	9	95.89	9	95.70	95.70	0	2,851	0.00%
2020/03/05	10	95.71	5	96.50	95.30	5	2,917	0.17%
2020/03/04	2	95.20	2	95.40	94.40	0	3,053	0.00%
2020/03/03	5	93.76	9	93.54	94.60	-4	3,094	-0.13%
2020/03/02	0	0.00	3	87.90	88.30	-3	3,082	-0.10%
2020/02/27	0	0.00	1	87.70	87.00	-1	3,119	-0.03%
2020/02/26	1	90.90	0	0.00	89.90	1	3,135	0.03%
2020/02/24	1	91.80	0	0.00	91.50	1	3,275	0.03%
2020/02/21	8	93.30	3	94.30	93.20	5	3,371	0.15%
2020/02/20	4	93.30	2	94.10	93.00	2	3,429	0.06%
2020/02/19	5	93.62	17	93.74	93.60	-12	3,438	-0.35%
2020/02/18	1	93.00	0	0.00	93.00	1	3,487	0.03%
2020/02/17	3	93.03	4	93.68	93.00	-1	3,525	-0.03%
2020/02/13	3	92.70	1	93.60	91.80	2	3,608	0.06%
2020/02/12	5	92.82	1	92.90	92.70	4	3,676	0.11%
2020/02/11	1	91.90	1	91.40	91.40	0	3,771	0.00%
2020/02/10	2	89.25	3	89.67	89.80	-1	3,787	-0.03%
2020/02/07	7	89.84	10	89.21	88.70	-3	3,856	-0.08%
2020/02/06	0	0.00	4	90.55	90.20	-4	3,854	-0.10%
2020/02/05	2	91.50	2	91.05	90.80	0	3,968	0.00%
2020/02/04	9	90.41	1	90.10	90.10	8	3,969	0.20%
2020/02/03	1	88.20	9	88.47	88.00	-8	3,941	-0.20%
2020/01/31	5	93.08	2	91.10	91.50	3	3,920	0.08%
2020/01/30	3	96.20	5	94.20	93.60	-2	3,935	-0.05%
2020/01/20	3	104.83	0	0.00	104.00	3	3,952	0.08%
2020/01/17	5	106.70	2	106.25	105.00	3	3,934	0.08%
2020/01/16	5	105.10	3	105.67	105.00	2	3,896	0.05%
2020/01/15	5	106.40	2	107.25	105.50	3	3,873	0.08%
2020/01/14	4	107.75	1	110.00	107.00	3	3,844	0.08%
2020/01/13	28	115.11	14	112.50	109.00	14	3,798	0.37%
2020/01/10	36	113.47	3	114.17	114.50	33	3,577	0.92%
2020/01/09	0	0.00	1	112.00	112.50	-1	3,525	-0.03%
2020/01/08	2	109.00	0	0.00	109.50	2	3,538	0.06%
2020/01/07	3	110.83	0	0.00	108.00	3	3,530	0.08%
2020/01/06	0	0.00	1	113.50	113.50	-1	3,479	-0.03%
2020/01/03	2	119.75	8	119.19	116.50	-6	3,450	-0.17%
2020/01/02	0	0.00	2	117.50	117.50	-2	3,391	-0.06%
2019/12/31	5	115.50	4	117.00	115.00	1	3,371	0.03%
2019/12/30	1	114.00	0	0.00	115.00	1	3,205	0.03%
2019/12/26	0	0.00	5	113.00	114.00	-5	3,302	-0.15%
2019/12/23	22	111.18	24	111.33	113.00	-2	3,320	-0.06%
2019/12/13	2	106.75	2	108.00	108.00	0	3,217	0.00%
2019/12/11	6	110.00	6	108.67	109.00	0	3,208	0.00%
2019/12/10	15	111.67	12	111.88	111.50	3	3,182	0.09%
2019/12/09	2	113.00	0	0.00	113.00	2	3,261	0.06%
2019/12/05	8	110.38	19	111.00	112.00	-11	3,255	-0.34%
2019/12/04	11	107.05	12	107.71	109.00	-1	3,245	-0.03%
2019/12/03	7	108.29	15	109.90	108.00	-8	3,270	-0.24%
2019/12/02	22	109.75	8	108.50	109.50	14	3,336	0.42%
2019/11/29	5	112.20	0	0.00	111.50	5	3,315	0.15%
2019/11/28	0	0.00	5	114.00	114.00	-5	3,322	-0.15%
2019/11/27	6	116.25	6	115.83	115.50	0	3,319	0.00%
2019/11/26	13	113.23	34	113.10	115.00	-21	3,305	-0.64%
2019/11/25	26	111.31	2	110.75	109.00	24	3,207	0.75%
2019/11/22	36	109.97	37	110.70	110.00	-1	3,145	-0.03%
2019/11/21	23	108.98	22	108.16	110.00	1	3,133	0.03%
2019/11/20	0	0.00	1	107.50	107.00	-1	3,193	-0.03%
2019/11/19	39	111.40	39	112.28	110.00	0	3,194	0.00%
2019/11/18	13	110.31	14	110.29	112.00	-1	3,200	-0.03%
2019/11/15	4	106.63	5	106.70	108.50	-1	3,213	-0.03%
2019/11/14	2	101.75	8	102.94	102.50	-6	3,154	-0.19%
2019/11/13	1	107.50	1	107.00	106.50	0	3,122	0.00%
2019/11/12	0	0.00	21	107.62	109.50	-21	3,157	-0.67%
2019/11/11	0	0.00	12	105.50	105.50	-12	3,147	-0.38%
2019/11/08	9	107.94	3	108.50	105.50	6	3,212	0.19%
2019/11/07	11	106.00	2	106.25	106.00	9	3,154	0.29%
2019/11/06	14	107.32	6	105.75	106.50	8	3,147	0.25%
2019/11/05	6	106.08	7	105.79	107.00	-1	3,100	-0.03%
2019/11/04	4	101.88	11	102.05	102.50	-7	3,060	-0.23%
2019/11/01	12	100.83	13	100.04	101.50	-1	3,113	-0.03%
2019/10/31	2	97.80	0	0.00	97.50	2	3,097	0.06%
2019/10/30	6	100.58	13	98.95	99.00	-7	3,173	-0.22%
2019/10/29	0	0.00	3	97.80	97.20	-3	3,287	-0.09%
2019/10/28	2	96.50	0	0.00	96.60	2	3,349	0.06%
2019/10/25	4	96.88	3	96.30	96.00	1	3,348	0.03%
2019/10/24	7	95.87	8	96.73	96.80	-1	3,349	-0.03%
2019/10/23	3	95.53	1	94.10	95.20	2	3,337	0.06%
2019/10/22	1	91.70	0	0.00	91.10	1	3,340	0.03%
2019/10/21	0	0.00	1	91.10	91.10	-1	3,361	-0.03%
2019/10/18	1	92.50	0	0.00	92.30	1	3,399	0.03%
2019/10/17	4	90.80	7	91.54	92.50	-3	3,472	-0.09%
2019/10/16	6	90.50	0	0.00	90.10	6	3,566	0.17%
2019/10/15	1	90.90	0	0.00	91.00	1	3,637	0.03%
2019/10/09	2	93.20	2	94.40	91.70	0	3,964	0.00%
2019/10/08	0	0.00	3	95.43	94.40	-3	4,032	-0.07%
2019/10/07	1	96.00	0	0.00	95.60	1	4,068	0.02%
2019/10/04	3	96.10	0	0.00	95.60	3	4,107	0.07%
2019/10/03	0	0.00	1	97.60	96.00	-1	4,147	-0.02%
2019/10/02	1	97.00	0	0.00	97.00	1	4,235	0.02%
2019/10/01	8	98.40	1	99.80	98.10	7	4,277	0.16%
2019/09/27	2	99.80	2	100.50	99.10	0	4,321	0.00%
2019/09/26	3	101.83	48	101.06	102.00	-45	4,443	-1.01%
2019/09/25	2	98.70	8	98.18	99.10	-6	4,626	-0.13%
2019/09/24	0	0.00	1	96.20	96.10	-1	4,636	-0.02%
2019/09/23	1	96.30	1	96.00	96.40	0	4,675	0.00%
2019/09/19	2	95.50	0	0.00	95.50	2	4,801	0.04%
2019/09/17	1	96.30	7	96.31	96.30	-6	4,952	-0.12%
2019/09/12	1	95.50	0	0.00	94.80	1	5,214	0.02%
2019/09/11	9	94.64	3	95.47	95.20	6	5,336	0.11%
2019/09/10	2	99.65	0	0.00	99.10	2	5,396	0.04%
2019/09/06	1	98.20	8	98.38	98.00	-7	5,913	-0.12%
2019/09/05	5	99.54	1	99.60	99.40	4	5,986	0.07%
2019/09/04	37	103.00	30	102.93	102.00	7	5,991	0.12%
2019/09/03	0	0.00	5	100.40	100.50	-5	5,967	-0.08%
2019/09/02	2	100.75	1	100.00	100.00	1	6,010	0.02%
2019/08/30	0	0.00	6	99.30	98.90	-6	6,027	-0.10%
2019/08/29	3	99.77	9	100.64	98.80	-6	6,064	-0.10%
2019/08/28	9	98.36	11	97.78	99.50	-2	6,050	-0.03%
2019/08/27	5	96.54	4	96.70	96.20	1	6,103	0.02%
2019/08/26	10	96.38	5	97.40	96.10	5	6,136	0.08%
2019/08/23	3	98.53	4	99.40	98.10	-1	6,163	-0.02%
2019/08/21	0	0.00	3	98.30	97.70	-3	6,203	-0.05%
2019/08/20	10	99.02	9	99.06	99.10	1	6,208	0.02%
2019/08/19	0	0.00	3	94.43	95.30	-3	6,310	-0.05%
2019/08/16	4	91.00	1	92.50	91.50	3	6,389	0.05%
2019/08/15	4	93.30	0	0.00	92.50	4	6,509	0.06%
2019/08/14	2	96.85	2	99.40	96.40	0	6,532	0.00%
2019/08/13	16	100.68	9	99.02	98.00	7	6,534	0.11%
2019/08/12	1	95.20	3	95.43	95.30	-2	6,536	-0.03%
2019/08/08	4	94.88	1	95.50	94.40	3	6,801	0.04%
2019/08/07	8	94.10	4	93.50	94.20	4	6,967	0.06%
2019/08/06	19	91.18	12	92.06	94.50	7	6,981	0.10%
2019/08/05	15	95.15	11	91.64	91.80	4	6,942	0.06%
2019/08/02	8	99.40	3	99.13	98.40	5	6,904	0.07%
2019/08/01	7	99.97	27	101.13	99.00	-20	6,905	-0.29%
2019/07/31	40.1	100.31	11	99.61	98.80	29.1	6,888	0.42%
2019/07/30	7	111.71	3	118.33	108.50	4	6,670	0.06%
2019/07/26	18	121.06	2	122.00	121.50	16	6,751	0.24%
2019/07/25	31	120.47	10	121.00	120.00	21	6,772	0.31%
2019/07/24	12	123.54	14	123.96	123.00	-2	6,857	-0.03%
2019/07/23	2	121.75	0	0.00	121.00	2	6,929	0.03%
2019/07/22	5	122.10	4	120.88	121.50	1	7,018	0.01%
2019/07/19	6	120.67	4	122.00	120.50	2	7,121	0.03%
2019/07/18	12	124.96	10.1	125.28	122.50	1.9	7,141	0.03%
2019/07/17	1	125.00	5	124.50	124.00	-4	7,199	-0.06%
2019/07/16	9	124.22	11	124.73	124.00	-2	7,198	-0.03%
2019/07/15	12	120.83	48.5	121.12	122.00	-36.5	7,043	-0.52%
2019/07/12	11	117.41	5	117.60	117.00	6	6,933	0.09%
2019/07/11	1	115.00	1	115.50	114.50	0	6,962	0.00%
2019/07/10	1	116.50	0	0.00	117.00	1	7,052	0.01%
2019/07/09	5	116.90	11	115.86	115.00	-6	7,262	-0.08%
2019/07/08	11	116.09	14	117.07	115.00	-3	7,385	-0.04%
2019/07/05	15	118.70	11	118.64	120.00	4	7,655	0.05%
2019/07/04	3	117.00	0	0.00	117.00	3	7,735	0.04%
2019/07/03	20	119.10	21	118.17	118.00	-1	7,830	-0.01%
2019/07/02	17	117.18	31	116.79	117.00	-14	7,847	-0.18%
2019/07/01	1	110.50	1	110.50	112.00	0	7,776	0.00%
2019/06/28	4	112.38	1	112.00	111.50	3	7,896	0.04%
2019/06/27	4	112.38	3	112.50	113.00	1	7,985	0.01%
2019/06/26	0	0.00	1	110.00	111.00	-1	8,050	-0.01%
2019/06/25	2	113.00	2	112.25	112.00	0	8,132	0.00%
2019/06/24	4	114.13	6	114.42	113.50	-2	8,241	-0.02%
2019/06/21	9	117.94	11	117.23	116.00	-2	8,307	-0.02%
2019/06/20	11	115.36	11	115.23	117.00	0	8,286	0.00%
2019/06/19	8	113.81	3	113.67	113.00	5	8,261	0.06%
2019/06/18	25	112.98	63	113.26	110.50	-38	8,390	-0.45%
2019/06/17	57	112.72	25	111.90	112.50	32	8,383	0.38%
2019/06/14	11	106.59	16	105.66	107.00	-5	8,255	-0.06%
2019/06/13	4	104.13	4	104.75	102.50	0	8,148	0.00%
2019/06/12	13	101.27	4	102.38	104.00	9	8,351	0.11%
2019/06/11	1	104.00	11	102.05	101.00	-10	8,488	-0.12%
2019/06/10	32	100.88	31	101.84	103.00	1	8,928	0.01%
2019/06/06	4	98.20	5	98.50	98.80	-1	9,213	-0.01%
2019/06/05	1	98.90	0	0.00	98.50	1	9,261	0.01%
2019/06/04	0	0.00	2	101.50	101.00	-2	9,309	-0.02%
2019/06/03	23	104.11	21	103.50	100.50	2	9,497	0.02%
2019/05/31	4	104.63	4	104.63	103.50	0	9,559	0.00%
2019/05/30	12	104.92	16	104.94	104.00	-4	9,631	-0.04%
2019/05/29	9	107.39	10	106.70	105.00	-1	9,784	-0.01%
2019/05/28	17.2	105.46	16	107.06	108.50	1.2	9,943	0.01%
2019/05/27	8	104.25	23	103.85	104.00	-15	9,925	-0.15%
2019/05/24	26	107.96	21	106.48	104.50	5	10,059	0.05%
2019/05/23	22	103.07	23	103.98	105.00	-1	9,946	-0.01%
2019/05/22	63	103.17	72	103.63	101.50	-9	9,930	-0.09%
2019/05/21	11	98.35	5	96.98	100.00	6	9,909	0.06%
2019/05/20	12	100.50	15	99.42	97.80	-3	10,089	-0.03%
2019/05/17	31	101.66	32	100.15	99.80	-1	10,302	-0.01%
2019/05/16	57	103.36	45.3	102.44	100.00	11.8	10,309	0.11%
2019/05/15	26	99.65	20	100.49	102.00	6	10,145	0.06%
2019/05/14	5	90.18	14	90.73	93.00	-9	10,134	-0.09%
2019/05/13	12	91.89	8	92.14	91.50	4	10,344	0.04%
2019/05/10	7	91.94	1	90.80	91.50	6	10,486	0.06%
2019/05/09	4	96.70	2	95.60	92.70	2	10,509	0.02%
2019/05/08	13	99.72	9	98.93	97.80	4	10,650	0.04%
2019/05/07	5	98.90	4	98.25	98.80	1	10,661	0.01%
2019/05/06	8	98.64	12	99.99	96.60	-4	10,796	-0.04%
2019/05/03	3	97.40	6	96.68	98.70	-3	10,910	-0.03%
2019/05/02	7	93.87	5	94.32	94.80	2	10,931	0.02%
2019/04/30	9	94.11	7	93.81	94.00	2	10,897	0.02%
2019/04/29	7	89.87	7	89.41	89.80	0	10,771	0.00%
2019/04/26	5	98.68	3	95.37	95.00	2	10,651	0.02%
2019/04/25	13	99.25	13	99.80	98.00	0	10,556	0.00%
2019/04/24	6.1	104.31	5	105.50	104.00	1.1	10,417	0.01%
2019/04/23	12	110.29	7	109.86	110.00	5	10,323	0.05%
2019/04/22	2	106.50	5	106.40	105.50	-3	10,162	-0.03%
2019/04/19	1	103.00	8	103.00	101.50	-7	10,128	-0.07%
2019/04/18	10	105.50	12	104.67	104.00	-2	10,111	-0.02%
2019/04/17	24	108.19	38	107.34	106.50	-14	10,075	-0.14%
2019/04/16	40	105.96	43	104.76	105.50	-3	10,023	-0.03%
2019/04/15	35	111.17	22	113.20	105.50	13	9,913	0.13%
2019/04/12	20	113.53	27	113.76	112.50	-7	9,713	-0.07%
2019/04/11	60	110.40	46	111.40	110.50	14	9,613	0.15%
2019/04/10	18	115.78	6	115.58	117.00	12	9,301	0.13%
2019/04/09	29	115.84	25	114.74	113.00	4	9,170	0.04%
2019/04/08	24	115.06	5	116.00	113.00	19	9,023	0.21%
2019/04/03	70	121.58	64	120.99	120.00	6	8,840	0.07%
2019/04/02	17	116.29	17	116.35	115.50	0	8,605	0.00%
2019/04/01	13	120.81	6	122.42	117.50	7	8,423	0.08%
2019/03/29	26	123.21	8	122.81	121.50	18	8,290	0.22%
2019/03/28	18	125.50	16	125.03	125.00	2	8,214	0.02%
2019/03/27	27	127.33	13	127.88	125.00	14	8,173	0.17%
2019/03/26	10	132.30	12	134.67	131.00	-2	8,153	-0.02%
2019/03/25	8	133.81	39	135.56	135.50	-31	8,054	-0.38%
2019/03/22	14	133.11	13	133.08	134.50	1	7,981	0.01%
2019/03/21	25	132.80	32	133.47	135.00	-7	7,915	-0.09%
2019/03/20	15	128.47	25.1	128.53	131.00	-10.1	7,718	-0.13%
2019/03/19	21	127.50	23	128.48	126.00	-2	7,683	-0.03%
2019/03/18	9	124.44	8.1	124.69	124.50	0.9	7,562	0.01%
2019/03/15	30.4	125.56	30	124.73	125.00	0.4	7,641	0.01%
2019/03/14	29	123.71	39	125.21	127.00	-10	7,503	-0.13%
2019/03/13	27	123.48	13	123.35	123.00	14	7,558	0.19%
2019/03/12	5	114.60	4	116.13	118.50	1	7,103	0.01%
2019/03/11	1	107.50	1	108.50	108.00	0	6,854	0.00%
2019/03/08	1	109.00	1	109.50	111.50	0	6,836	0.00%
2019/03/07	9	109.61	16	111.50	108.00	-7	6,888	-0.10%
2019/03/06	10	110.05	10	110.35	111.00	0	6,788	0.00%
2019/03/05	4	107.00	5	105.70	105.50	-1	6,726	-0.01%
2019/03/04	11.1	107.15	6	106.42	103.50	5.1	6,741	0.08%
2019/02/27	52	103.63	61	104.04	106.00	-9	6,653	-0.14%
2019/02/26	4	97.20	5	97.80	96.50	-1	6,614	-0.02%
2019/02/25	9	97.21	3	97.67	96.20	6	6,869	0.09%
2019/02/22	1	105.50	0	0.00	106.00	1	6,893	0.01%
2019/02/20	7	109.93	6	110.00	111.00	1	6,946	0.01%
2019/02/19	8	109.25	5	109.40	109.00	3	6,887	0.04%
2019/02/18	11	101.84	16	104.74	107.00	-5	6,640	-0.08%
2019/02/15	2	100.00	6	97.68	97.30	-4	6,388	-0.06%
2019/02/14	6	98.45	5	98.00	97.40	1	6,291	0.02%
2019/02/13	12	99.13	13	97.95	99.10	-1	6,187	-0.02%
2019/02/12	37	94.58	39	95.02	95.80	-2	6,032	-0.03%
2019/02/11	13	88.25	8	89.10	91.00	5	5,808	0.09%
2019/01/30	3	84.93	1	84.40	82.80	2	5,644	0.04%
2019/01/29	28	82.98	33	83.41	83.80	-5	5,605	-0.09%
2019/01/28	4	81.30	9	80.74	81.10	-5	5,443	-0.09%
2019/01/25	13	81.32	33	80.12	80.80	-20	5,397	-0.37%
2019/01/24	12	78.51	19	78.93	79.90	-7	5,292	-0.13%
2019/01/23	39	74.83	32	75.46	76.20	7	5,181	0.14%
2019/01/22	17	73.81	13	72.83	72.20	4	5,161	0.08%
2019/01/21	0	0.00	1	72.90	72.70	-1	5,279	-0.02%
2019/01/18	0	0.00	1	73.00	72.50	-1	5,389	-0.02%
2019/01/16	2	72.00	0	0.00	72.00	2	5,672	0.04%
2019/01/15	2	73.10	0	0.00	73.10	2	5,906	0.03%
2019/01/14	0	0.00	2	72.80	72.80	-2	5,989	-0.03%
2019/01/11	4	73.45	1	72.60	72.20	3	6,089	0.05%
2019/01/10	2	76.80	0	0.00	76.30	2	6,209	0.03%
2019/01/09	3	76.00	0	0.00	76.00	3	6,455	0.05%
2019/01/04	3	76.60	1	76.90	75.70	2	6,930	0.03%
2019/01/03	18	77.81	6	77.33	77.20	12	7,041	0.17%
2019/01/02	2	77.10	2	78.15	77.30	0	7,151	0.00%
2018/12/28	0	0.00	17	72.98	74.10	-17	7,466	-0.23%
2018/12/26	2	74.00	0	0.00	71.60	2	7,653	0.03%
2018/12/25	2	73.10	0	0.00	73.10	2	7,647	0.03%
2018/12/24	2	72.00	0	0.00	74.20	2	7,653	0.03%
2018/12/22	1	72.50	0	0.00	72.50	1	7,636	0.01%
2018/12/21	4	72.65	1	73.90	73.50	3	7,630	0.04%
2018/12/20	11	71.68	2	70.05	73.40	9	7,589	0.12%
2018/12/19	2	72.10	7	76.03	71.30	-5	7,486	-0.07%
2018/12/18	4	80.75	3	80.43	79.00	1	7,334	0.01%
2018/12/17	1	81.20	3	80.70	80.90	-2	7,298	-0.03%
2018/12/13	3	81.80	8	80.87	80.70	-5	7,234	-0.07%
2018/12/12	12	82.96	32	81.95	81.60	-20	7,186	-0.28%
2018/12/11	1	81.40	2	80.40	80.00	-1	7,080	-0.01%
2018/12/10	21	79.19	21	79.30	79.20	0	7,022	0.00%
2018/12/07	1	76.40	3	77.70	80.20	-2	6,862	-0.03%
2018/12/06	2	80.60	7	78.44	74.10	-5	6,722	-0.07%
2018/12/05	2	76.65	1	77.40	77.70	1	6,497	0.02%
2018/12/04	10	80.00	5	79.70	77.10	5	6,469	0.08%
2018/12/03	2	79.05	6	78.62	78.80	-4	6,434	-0.06%
2018/11/30	33	80.25	37	79.82	78.00	-4	6,371	-0.06%
2018/11/29	5	79.00	5	78.34	77.90	0	6,209	0.00%
2018/11/28	2	78.80	5	78.30	76.10	-3	6,073	-0.05%
2018/11/27	4	77.15	9	78.58	78.20	-5	5,967	-0.08%
2018/11/26	29	76.44	26	75.00	76.40	3	5,845	0.05%
2018/11/23	21	75.58	12	75.76	75.60	9	5,714	0.16%
2018/11/22	36	74.00	40	74.60	73.80	-4	5,505	-0.07%
2018/11/21	1	69.60	10	69.99	70.50	-9	5,205	-0.17%
2018/11/20	5	64.90	1	65.00	64.10	4	4,983	0.08%
2018/11/19	30	64.59	35	64.02	64.60	-5	4,935	-0.10%
2018/11/16	0	0.00	2	61.30	62.30	-2	4,731	-0.04%
2018/11/14	1	57.80	0	0.00	57.20	1	4,642	0.02%
2018/11/13	11	56.35	0	0.00	57.30	11	4,631	0.24%
2018/11/12	5	58.80	0	0.00	58.10	5	4,641	0.11%
2018/11/09	3	59.27	1	58.90	59.40	2	4,649	0.04%
2018/11/08	3	60.67	2	60.75	59.00	1	4,641	0.02%
2018/11/07	0	0.00	6	59.70	60.20	-6	4,623	-0.13%
2018/11/05	0	0.00	1	58.50	58.60	-1	4,615	-0.02%
2018/11/02	0	0.00	2	61.60	60.10	-2	4,580	-0.04%
2018/11/01	5	61.98	1	59.40	60.80	4	4,565	0.09%
2018/10/31	4	58.65	4	58.68	59.70	0	4,525	0.00%
2018/10/30	3	59.57	3	58.93	59.00	0	4,504	0.00%
2018/10/29	6	57.98	9	57.88	58.70	-3	4,479	-0.07%
2018/10/26	3	62.30	4	61.80	60.30	-1	4,417	-0.02%
2018/10/25	7	62.41	7	63.29	63.30	0	4,334	0.00%
2018/10/24	4	64.13	5	63.58	63.00	-1	4,179	-0.02%
2018/10/23	7	69.23	8	68.50	65.90	-1	4,012	-0.02%
2018/10/22	8	67.60	10	67.17	66.20	-2	3,782	-0.05%
2018/10/19	3	65.83	7	66.67	67.60	-4	3,731	-0.11%
2018/10/18	37	67.09	31	66.35	66.00	6	3,623	0.17%
2018/10/17	32	66.42	37	66.69	67.20	-5	3,478	-0.14%
2018/10/16	25	65.74	23	63.99	63.40	2	3,237	0.06%
2018/10/15	51	65.29	41	65.40	65.90	10	3,152	0.32%
2018/10/12	11	60.18	10	60.42	63.80	1	2,834	0.04%
2018/10/11	5	57.64	5	57.48	58.00	0	2,746	0.00%
2018/10/09	27	61.81	28	61.04	61.00	-1	2,633	-0.04%
2018/10/08	27	61.19	91	60.87	62.50	-64	2,566	-2.49%
2018/10/05	1	56.40	9	57.14	58.30	-8	2,235	-0.36%
2018/10/03	0	0.00	1	52.00	51.90	-1	2,178	-0.05%
2018/09/28	10	52.10	0	0.00	51.60	10	2,343	0.43%
2018/09/27	0	0.00	2	52.85	52.10	-2	2,397	-0.08%
2018/09/26	2	52.20	0	0.00	52.10	2	2,480	0.08%
2018/09/25	0	0.00	6	52.40	52.80	-6	2,515	-0.24%
2018/09/21	0	0.00	7	51.60	51.40	-7	2,522	-0.28%
2018/09/19	1	50.80	1	51.00	50.70	0	2,520	0.00%
2018/09/18	6	51.55	1	51.30	50.60	5	2,541	0.20%
2018/09/14	1	55.00	2	53.70	54.50	-1	2,606	-0.04%
2018/09/13	0	0.00	1	51.50	52.10	-1	2,646	-0.04%
2018/09/12	5	51.70	1	51.90	51.70	4	2,674	0.15%
2018/09/11	2	53.40	0	0.00	53.20	2	2,726	0.07%
2018/09/07	21	57.26	0	0.00	55.00	21	2,856	0.74%
2018/09/06	6	61.82	1	61.60	61.00	5	2,910	0.17%
2018/09/05	25	61.24	0	0.00	61.10	25	3,076	0.81%
2018/09/04	10	62.10	0	0.00	61.80	10	3,243	0.31%
2018/08/28	1	63.90	1	62.30	62.30	0	4,051	0.00%
2018/08/17	1	65.80	20	64.69	63.50	-19	4,855	-0.39%
2018/08/16	21	62.62	2	62.60	63.50	19	4,894	0.39%
2018/08/13	5	62.38	0	0.00	63.10	5	5,122	0.10%
2018/08/09	1	68.70	1	68.80	69.00	0	5,233	0.00%
2018/08/08	2	70.90	8	69.75	69.70	-6	5,338	-0.11%
2018/08/07	2	70.30	3	70.20	70.40	-1	5,395	-0.02%
2018/08/06	5	73.56	0	0.00	72.60	5	5,481	0.09%
2018/08/02	0	0.00	2	71.00	69.00	-2	5,629	-0.04%
2018/08/01	1	68.70	0	0.00	69.10	1	5,726	0.02%
2018/07/27	1	69.30	0	0.00	68.50	1	6,185	0.02%
2018/07/26	1	70.70	0	0.00	69.10	1	6,384	0.02%
2018/07/25	1	69.20	1	69.50	69.00	0	6,470	0.00%
2018/07/24	1	68.30	0	0.00	69.90	1	6,670	0.01%
2018/07/23	1	67.60	2	67.25	67.10	-1	6,880	-0.01%
2018/07/20	1	69.80	0	0.00	69.20	1	7,331	0.01%
2018/07/18	0	0.00	6	72.08	69.60	-6	7,690	-0.08%
2018/07/17	0	0.00	1	73.20	71.30	-1	7,892	-0.01%
2018/07/16	19	75.17	18	75.23	74.70	1	8,350	0.01%
2018/07/13	0	0.00	3	72.07	72.10	-3	8,375	-0.04%
2018/07/12	7	70.80	6	70.62	70.90	1	8,422	0.01%
2018/07/11	2	68.55	0	0.00	68.00	2	8,458	0.02%
2018/07/10	1	66.80	0	0.00	67.30	1	8,500	0.01%
2018/07/09	33	67.92	33	65.23	67.80	0	8,641	0.00%
2018/07/06	1	63.20	10	62.80	62.80	-9	8,858	-0.10%
2018/07/05	2	66.85	2	66.30	65.10	0	8,967	0.00%
2018/07/04	6	71.60	9	71.03	67.50	-3	9,071	-0.03%
2018/07/03	2	74.79	90	73.91	73.50	-88	9,087	-0.97%
2018/07/02	1	78.00	3.2	78.63	77.90	-2.2	9,095	-0.02%
2018/06/29	1	76.50	6	76.50	76.80	-5	9,088	-0.06%
2018/06/28	15	77.16	5	76.30	76.80	10	9,137	0.11%
2018/06/27	6	78.20	11	78.42	77.10	-5	9,111	-0.05%
2018/06/26	5	80.56	2.2	78.77	78.20	2.8	9,109	0.03%
2018/06/25	11	82.80	5	82.60	81.80	6	9,075	0.07%
2018/06/22	12	84.90	11	85.22	83.30	1	9,151	0.01%
2018/06/21	4	83.98	0	0.00	85.00	4	9,106	0.04%
2018/06/20	36	84.59	7	82.73	82.90	29	9,071	0.32%
2018/06/19	1	83.20	0	0.00	83.30	1	9,004	0.01%
2018/06/15	22	85.36	11	84.78	83.50	11	8,952	0.12%
2018/06/14	1	88.30	2	90.20	87.30	-1	8,842	-0.01%
2018/06/13	6	89.82	23	88.61	88.20	-17	8,725	-0.19%
2018/06/12	6	86.83	8	88.63	87.30	-2	8,543	-0.02%
2018/06/11	17.2	85.74	14	84.95	86.00	3.2	8,383	0.04%
2018/06/08	9	84.99	4	84.63	84.90	5	8,330	0.06%
2018/06/07	17	90.32	52	91.23	89.10	-35	8,154	-0.43%
2018/06/06	24	88.56	9	90.02	88.80	15	7,921	0.19%
2018/06/05	62	90.16	59	89.61	88.90	3	7,773	0.04%
2018/06/04	98	90.22	128	89.77	87.10	-30	7,532	-0.40%	大賣/
2018/06/01	36	83.82	27	85.47	86.30	9	7,180	0.13%
2018/05/31	5	73.12	2	74.15	78.50	3	6,909	0.04%
2018/05/30	0	0.00	1	73.00	72.00	-1	6,813	-0.01%
2018/05/29	4	72.30	0	0.00	72.00	4	6,763	0.06%
2018/05/28	1	73.90	2	74.75	73.90	-1	6,727	-0.01%
2018/05/25	6	74.83	7	74.74	74.00	-1	6,697	-0.01%
2018/05/24	4	77.60	1	76.70	77.00	3	6,643	0.05%
2018/05/23	8	77.48	10	76.19	77.60	-2	6,567	-0.03%
2018/05/22	6	74.80	0	0.00	73.40	6	6,431	0.09%
2018/05/21	10	73.54	8	73.63	73.40	2	6,376	0.03%
2018/05/18	4	75.95	6	75.22	74.80	-2	6,269	-0.03%
2018/05/16	19	79.38	4	77.70	77.30	15	6,093	0.25%
2018/05/15	44	82.06	44	79.19	79.10	0	5,974	0.00%
2018/05/14	2	80.10	2	79.25	81.20	0	5,886	0.00%
2018/05/11	9	80.07	10	80.19	78.60	-1	5,761	-0.02%
2018/05/10	25.1	80.10	7	81.74	81.90	18.1	5,666	0.32%
2018/05/09	20	78.66	29	79.22	77.00	-9	5,455	-0.16%
2018/05/08	3	83.13	4	83.08	80.90	-1	5,277	-0.02%
2018/05/07	14	82.35	7	83.16	82.80	7	5,180	0.14%
2018/05/04	24	80.55	12.3	80.39	80.30	11.7	5,026	0.23%
2018/05/03	50	90.42	23	86.47	86.10	27	4,759	0.57%
2018/05/02	3	90.00	74.1	90.84	91.20	-71.1	4,545	-1.56%
2018/04/30	12	90.23	33	89.36	89.20	-21	4,420	-0.48%
2018/04/27	48.5	91.57	37	88.97	88.80	11.5	4,208	0.27%
2018/04/26	103	91.44	11	92.48	91.00	92	3,949	2.33%	大買/
2018/04/25	44	84.46	67	87.48	88.90	-23	3,471	-0.66%
2018/04/24	36.1	83.61	16	81.60	80.90	20.1	3,192	0.63%
2018/04/23	37	84.64	7	84.57	83.00	30	3,014	1.00%
2018/04/20	15	82.30	8	84.61	81.80	7	2,787	0.25%
2018/04/19	1	77.00	1	78.60	78.60	0	2,277	0.00%
2018/04/18	4	69.35	16	70.41	71.50	-12	2,129	-0.56%
2018/04/17	3	69.30	2	69.50	67.30	1	2,016	0.05%
2018/04/16	0	0.00	3	71.47	71.50	-3	1,902	-0.16%
2018/04/13	64	70.89	12	72.00	70.50	52	1,770	2.94%
2018/04/12	40	67.96	41	69.55	70.00	-1	1,579	-0.06%
2018/04/11	0	0.00	1	65.70	65.70	-1	1,255	-0.08%
2018/04/10	0	0.00	2	62.80	59.80	-2	1,088	-0.18%
2018/04/09	6	58.12	12	58.97	60.90	-6	926	-0.65%
2018/04/03	3	56.57	3	55.57	55.40	0	816	0.00%
2018/03/31	6	55.37	6	55.67	55.20	0	730	0.00%
2018/03/29	1	53.70	0	0.00	53.30	1	650	0.15%
2018/03/27	11	55.78	6	53.20	53.50	5	598	0.84%
2018/03/26	0	0.00	29	53.70	53.70	-29	488	-5.94%
2018/03/23	0	0.00	1	48.90	48.90	-1	449	-0.22%
2018/03/22	2	47.93	0	0.00	47.20	2	430	0.46%
2018/03/21	0	0.00	3	47.93	48.90	-3	420	-0.71%
2018/03/16	0	0.00	3	46.63	46.35	-3	398	-0.75%
2018/03/15	8	47.28	3	47.32	47.10	5	392	1.27%
2018/03/13	1	45.30	2	45.10	45.05	-1	368	-0.27%
2018/03/09	2	43.60	2	44.00	43.60	0	371	0.00%
2018/03/06	0	0.00	1	43.20	43.10	-1	370	-0.27%
2018/02/22	3	42.10	3	42.17	42.65	0	406	0.00%
2018/02/08	0	0.00	3	44.80	44.10	-3	469	-0.64%
2018/02/07	0	0.00	1	44.70	44.70	-1	483	-0.21%
2018/02/06	4	45.69	2	44.43	44.50	2	496	0.40%
2018/02/05	1	48.40	0	0.00	48.80	1	495	0.20%
2018/01/30	1	49.35	0	0.00	49.35	1	571	0.17%
2018/01/29	1	49.80	0	0.00	50.00	1	607	0.16%
2018/01/26	1	50.20	0	0.00	50.40	1	613	0.16%
2018/01/24	1	50.80	0	0.00	50.30	1	666	0.15%
2018/01/22	0	0.00	2	49.55	49.80	-2	669	-0.30%
2018/01/16	0	0.00	1	51.10	50.60	-1	672	-0.15%
2018/01/15	1	50.20	0	0.00	50.30	1	651	0.15%
2018/01/12	0	0.00	2	49.25	49.35	-2	646	-0.31%
2018/01/11	1	49.25	0	0.00	49.20	1	646	0.15%
2018/01/10	1	50.00	0	0.00	50.00	1	646	0.15%
2018/01/03	1	50.60	0	0.00	50.40	1	654	0.15%
2018/01/02	1	51.30	0	0.00	51.10	1	647	0.15%