禾伸堂 (3026)-國泰-台中券商分點個股進出

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

禾伸堂

(3026)

可現股當沖

股價
86.5
漲跌
▼1.7
漲幅
-1.93%
成交量
459張
產業
上市電子零組件類股
558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

禾伸堂 (3026)籌碼相關－國泰-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

國泰-台中券商分點個股進出
國泰-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
2024/12/13	2	87.10	5.2	87.32	86.50	-3.2	174	-1.83%
2024/12/12	0.5	88.47	0	0.00	88.20	0.5	168	0.31%
2024/12/09	1	88.90	0	0.00	89.00	1	160	0.62%
2024/12/06	0	0.00	0.1	90.20	89.70	-0.1	158	-0.03%
2024/12/05	0.2	91.27	0	0.00	90.80	0.2	155	0.10%
2024/12/04	5.1	90.43	0	0.00	90.90	5.1	145	3.46%
2024/11/28	0	0.00	0.1	89.00	89.90	-0.1	133	-0.06%
2024/11/27	0.1	90.30	0	0.00	90.40	0.1	130	0.08%
2024/11/21	0	90.00	0	0.00	90.30	0	126	0.03%
2024/11/15	0	0.00	1	90.10	90.20	-1	134	-0.75%
2024/11/14	1.1	89.31	0	0.00	90.00	1.1	135	0.78%
2024/11/13	0.1	89.70	0	0.00	90.10	0.1	135	0.07%
2024/11/11	0.1	90.10	0	0.00	90.40	0.1	137	0.05%
2024/11/08	0.1	90.40	1	91.00	90.60	-0.9	139	-0.64%
2024/11/06	0.1	88.80	0	0.00	89.00	0.1	141	0.07%
2024/11/05	0.1	89.20	0	0.00	89.00	0.1	144	0.07%
2024/11/04	0.1	89.20	0	0.00	89.20	0.1	150	0.03%
2024/10/30	1.1	89.22	0	0.00	89.40	1.1	166	0.68%
2024/10/28	0	90.10	0	0.00	90.00	0	174	0.00%
2024/10/23	0	90.70	0	0.00	90.80	0	208	0.00%
2024/10/22	0.2	91.00	0	0.00	91.20	0.2	215	0.09%
2024/10/17	0	0.00	1	91.30	91.20	-1	235	-0.42%
2024/10/16	0.1	90.40	0	0.00	91.90	0.1	239	0.04%
2024/10/15	0	91.10	0	0.00	90.70	0	240	0.00%
2024/10/09	0	91.80	0	0.00	91.80	0	249	0.00%
2024/10/08	0	0.00	1	92.20	91.80	-1	253	-0.39%
2024/10/04	0	0.00	0	90.90	91.20	0	254	0.00%
2024/09/26	0	0.00	0.1	91.10	91.20	-0.1	265	-0.05%
2024/09/25	3	90.77	0.1	90.90	90.80	2.9	267	1.09%
2024/09/23	1	90.00	0	0.00	90.50	1	275	0.36%
2024/09/19	1.1	89.79	0	0.00	89.80	1.1	281	0.38%
2024/09/13	0	0.00	1	88.40	88.60	-1	317	-0.32%
2024/09/11	0.1	87.94	0	0.00	87.50	0.1	326	0.02%
2024/09/10	0	88.00	0	0.00	87.90	0	330	0.01%
2024/09/06	4	87.90	0	0.00	88.40	4	339	1.18%
2024/09/05	2	88.20	0	0.00	87.80	2	339	0.59%
2024/09/04	0.1	88.93	0	0.00	88.50	0.1	339	0.03%
2024/09/02	0	91.00	0	0.00	91.20	0	337	0.01%
2024/08/28	0	90.60	0	0.00	90.80	0	339	0.00%
2024/08/26	0.1	90.50	0	0.00	90.70	0.1	348	0.01%
2024/08/19	0	89.20	0	89.30	89.00	0	358	0.01%
2024/08/15	0.1	89.20	0	0.00	89.00	0.1	356	0.02%
2024/08/14	0	0.00	1	89.20	89.00	-1	356	-0.28%
2024/08/12	0.1	89.00	0	0.00	89.00	0.1	358	0.03%
2024/08/09	2	87.80	0	0.00	88.10	2	357	0.56%
2024/08/07	0.1	86.40	1.2	86.19	86.60	-1.2	354	-0.32%
2024/08/05	5.2	84.53	0	0.00	83.20	5.2	346	1.50%
2024/08/01	0.1	90.00	0	0.00	90.00	0.1	333	0.03%
2024/07/31	3	87.97	0	0.00	89.00	3	334	0.90%
2024/07/30	4.1	86.63	1.2	87.26	87.90	2.9	341	0.85%
2024/07/29	2	88.16	0.1	88.17	87.80	1.9	329	0.58%
2024/07/26	2.3	88.77	0	0.00	89.30	2.3	315	0.71%
2024/07/23	2	89.95	2	90.00	90.20	0	313	0.00%
2024/07/22	1.2	90.67	0	0.00	90.60	1.2	306	0.39%
2024/07/19	0.1	92.40	0	0.00	92.00	0.1	295	0.02%
2024/07/16	6.2	94.55	1	95.00	94.30	5.2	287	1.81%
2024/07/15	0.1	92.90	1	92.60	93.00	-1	284	-0.34%
2024/07/11	14	92.37	4.1	92.22	93.10	9.9	283	3.51%
2024/07/10	8.1	92.53	0	0.00	92.70	8.1	279	2.88%
2024/07/09	2	92.55	1	92.80	92.80	1	275	0.36%
2024/07/05	2	93.75	0	0.00	93.90	2	268	0.74%
2024/07/02	0	92.70	0	0.00	92.90	0	264	0.02%
2024/07/01	0.1	93.50	0	0.00	93.30	0.1	259	0.02%
2024/06/27	5.2	93.20	3	93.13	93.30	2.2	265	0.81%
2024/06/26	4	94.28	0	0.00	94.70	4	258	1.55%
2024/06/25	1	94.51	1	94.50	95.30	0	253	0.01%
2024/06/24	2.4	95.36	1	95.90	95.20	1.4	250	0.54%
2024/06/21	0.1	98.91	1.2	98.98	99.70	-1	236	-0.43%
2024/06/20	1	98.20	0	0.00	98.70	1	218	0.46%
2024/06/19	0	99.10	1	99.10	98.80	-1	216	-0.45%
2024/06/14	3	98.93	2	98.70	99.10	1	210	0.47%
2024/06/11	0.1	98.59	1	98.30	98.30	-0.9	203	-0.42%
2024/06/03	1.4	99.16	2	99.50	99.00	-0.6	215	-0.28%
2024/05/31	4.2	99.50	4	99.93	99.00	0.2	215	0.09%
2024/05/29	0	0.00	1	99.10	99.20	-1	209	-0.48%
2024/05/28	2	99.15	1	99.30	99.20	1	208	0.48%
2024/05/24	0	0.00	3	97.90	98.30	-3	201	-1.49%
2024/05/22	0	97.80	0	0.00	97.50	0	203	0.00%
2024/05/21	0	0.00	0	98.10	98.00	0	202	-0.02%
2024/05/17	0.2	97.80	0	0.00	97.70	0.2	201	0.07%
2024/05/16	0	0.00	1	98.00	98.20	-1	202	-0.49%
2024/05/15	0.1	97.70	1	97.80	97.70	-0.9	198	-0.45%
2024/05/14	0.1	98.30	0	0.00	98.00	0.1	198	0.03%
2024/05/10	0	0.00	1	97.80	98.00	-1	196	-0.51%
2024/05/09	0	0.00	0.1	97.80	97.90	-0.1	195	-0.05%
2024/05/07	0	0.00	0.1	98.10	97.70	-0.1	194	-0.03%
2024/05/06	0	0.00	1	98.00	98.00	-1	192	-0.52%
2024/05/03	5	98.40	4	97.90	97.30	1	188	0.53%
2024/04/25	0.2	95.70	0	0.00	95.70	0.2	174	0.11%
2024/04/22	1	94.70	0	0.00	94.60	1	175	0.57%
2024/04/19	1	95.00	0	0.00	95.20	1	169	0.59%
2024/04/16	1	96.20	0	96.30	95.80	1	163	0.60%
2024/04/15	0	97.10	0	0.00	97.30	0	163	0.00%
2024/04/11	1	97.00	0	0.00	97.50	1	162	0.62%
2024/04/03	0	0.00	1	97.00	97.00	-1	167	-0.60%
2024/04/02	3	97.80	0	0.00	97.60	3	170	1.76%
2024/04/01	0	97.80	0	0.00	97.70	0	167	0.01%
2024/03/29	0	0.00	1	96.50	96.50	-1	162	-0.61%
2024/03/28	0	0.00	7.6	96.11	96.40	-7.6	162	-4.68%
2024/03/27	0	0.00	1	96.20	96.40	-1	161	-0.62%
2024/03/26	1.5	96.07	4.1	96.22	96.40	-2.5	162	-1.57%
2024/03/25	0	96.50	0	0.00	96.40	0	164	0.00%
2024/03/22	0	96.10	0	0.00	96.40	0	165	0.00%
2024/03/21	1.2	96.02	0	0.00	96.30	1.2	162	0.74%
2024/03/20	0.1	95.73	0	0.00	95.70	0.1	162	0.05%
2024/03/18	0	95.80	0	0.00	95.40	0	160	0.00%
2024/03/15	0	95.90	0	0.00	95.50	0	161	0.00%
2024/03/11	1	95.10	1.2	95.05	95.20	-0.2	158	-0.09%
2024/03/08	0.3	95.73	2.1	95.79	95.00	-1.8	159	-1.13%
2024/03/06	0	96.90	0	0.00	97.20	0	157	0.00%
2024/03/05	0.1	96.80	0	0.00	96.60	0.1	163	0.06%
2024/03/04	0	97.00	0.2	97.00	96.80	-0.1	176	-0.08%
2024/03/01	0	96.90	0.3	96.80	96.80	-0.3	176	-0.17%
2024/02/26	0	95.80	2.1	95.50	95.70	-2	178	-1.15%
2024/02/23	0.1	95.90	0	95.90	95.80	0.1	179	0.04%
2024/02/22	2.1	96.10	0	0.00	95.90	2.1	177	1.18%
2024/02/20	0	96.40	0	0.00	96.00	0	177	0.00%
2024/02/19	0.1	96.10	0	0.00	96.10	0.1	175	0.03%
2024/02/05	5	94.00	0	0.00	94.40	5	175	2.85%
2024/02/02	3	94.00	0	0.00	94.40	3	176	1.70%
2024/01/31	2	94.20	0	0.00	94.00	2	177	1.12%
2024/01/30	1.1	94.22	0	0.00	94.50	1.1	177	0.61%
2024/01/29	5	95.00	0	0.00	94.70	5	178	2.81%
2024/01/26	2	94.50	0	0.00	95.00	2	179	1.11%
2024/01/25	0.1	94.80	0	0.00	95.00	0.1	181	0.06%
2024/01/24	1.1	94.72	0	0.00	95.30	1.1	182	0.60%
2024/01/19	0.1	94.95	0	0.00	94.70	0.1	181	0.04%
2024/01/18	0	94.80	0	0.00	94.90	0	180	0.02%
2024/01/16	0.1	94.71	0	0.00	94.30	0.1	177	0.06%
2024/01/15	1	95.20	0	0.00	95.20	1	177	0.56%
2024/01/11	2	94.50	0	0.00	95.10	2	179	1.12%
2024/01/10	0.1	95.00	0	0.00	94.80	0.1	193	0.05%
2024/01/09	2.2	95.33	0	0.00	95.30	2.2	194	1.13%
2024/01/04	3	96.17	0	0.00	96.80	3	194	1.55%
2024/01/02	0	0.00	0	97.80	97.10	0	189	0.00%
2023/12/29	0.1	97.40	0	0.00	97.00	0.1	188	0.03%
2023/12/28	0	0.00	2	97.30	97.60	-2	186	-1.07%
2023/12/27	0.1	97.80	0.2	97.80	97.70	-0.2	182	-0.08%
2023/12/25	0.1	98.00	0	98.00	97.70	0	179	0.02%
2023/12/21	0.1	98.30	0	0.00	99.10	0.1	178	0.06%
2023/12/20	0	0.00	0	98.00	98.70	0	180	0.00%
2023/12/19	2.9	97.88	0.1	98.10	98.00	2.9	176	1.63%
2023/12/14	0	0.00	1.1	99.55	99.70	-1.1	171	-0.64%
2023/12/13	0	0.00	0	99.00	98.70	0	169	-0.01%
2023/12/12	0	0.00	32	98.05	98.50	-32	169	-18.86%
2023/12/11	3	98.80	3	98.67	98.60	0	167	0.00%
2023/12/08	0.1	98.60	0	0.00	98.90	0.1	167	0.03%
2023/12/07	1.1	98.77	0	0.00	99.30	1.1	165	0.67%
2023/12/05	19	99.88	20	99.71	99.80	-1	162	-0.61%
2023/12/04	0	0.00	10	100.40	99.60	-10	161	-6.20%
2023/12/01	49	100.83	8	100.50	100.50	41	159	25.76%
2023/11/30	0.5	100.50	1.1	100.92	100.00	-0.5	158	-0.35%
2023/11/29	4	99.45	4.5	99.80	99.90	-0.5	154	-0.34%
2023/11/28	1	98.60	0	99.00	98.40	1	162	0.61%
2023/11/24	2	98.10	1	98.79	98.40	1	166	0.59%
2023/11/22	0.1	96.80	1	96.90	97.10	-0.9	158	-0.57%
2023/11/21	0.1	96.74	0	96.83	96.80	0	156	0.03%
2023/11/17	0	95.80	0	0.00	96.10	0	156	0.00%
2023/11/15	0	0.00	0.2	96.30	96.10	-0.2	156	-0.16%
2023/11/14	0	0.00	1	95.50	95.70	-1	154	-0.65%
2023/11/10	0.1	95.40	0	0.00	95.40	0.1	163	0.03%
2023/11/08	1.2	96.65	1	96.70	96.70	0.2	167	0.12%
2023/11/07	3	96.80	3	96.80	96.90	0	168	0.00%
2023/11/03	2	97.50	2	97.25	96.70	0	171	0.00%
2023/11/02	3	96.30	3	97.17	96.60	0	171	0.00%
2023/11/01	3	96.10	3.2	97.36	95.80	-0.2	170	-0.13%
2023/10/31	0.1	94.94	0	0.00	94.90	0.1	167	0.05%
2023/10/27	0	0.00	1	95.50	95.60	-1	172	-0.58%
2023/10/25	0	0.00	0.2	96.00	95.70	-0.2	174	-0.11%
2023/10/19	0	0.00	2	93.60	94.50	-2	186	-1.07%
2023/10/18	2.1	94.83	0	96.90	93.60	2	188	1.08%
2023/10/12	0.1	96.80	0	0.00	96.90	0.1	203	0.04%
2023/10/11	2.1	97.28	0	0.00	96.40	2.1	206	1.01%
2023/10/06	0	0.00	3	97.40	97.30	-3	209	-1.45%
2023/10/03	0	98.30	0	0.00	98.50	0	217	0.00%
2023/10/02	0	0.00	0.7	98.00	98.20	-0.7	219	-0.30%
2023/09/25	0	0.00	0	99.10	99.30	0	228	-0.01%
2023/09/21	0	97.80	0	0.00	98.40	0	228	0.01%
2023/09/18	1	99.00	0	0.00	99.30	1	229	0.43%
2023/09/15	0	0.00	3	99.00	99.10	-3	233	-1.29%
2023/09/13	0	0.00	8	98.85	99.00	-8	231	-3.45%
2023/09/11	0	98.70	0	0.00	98.40	0	243	0.01%
2023/09/07	0.1	99.80	0	99.80	99.60	0.1	245	0.02%
2023/09/06	1	100.00	1	99.80	99.80	0	248	0.00%
2023/09/05	0	0.00	0.3	99.95	100.50	-0.3	249	-0.12%
2023/09/04	1	101.00	3	99.30	99.80	-2	249	-0.80%
2023/09/01	0.8	101.49	0.1	100.83	99.80	0.7	247	0.29%
2023/08/28	0	94.90	0	0.00	94.70	0	233	0.00%
2023/08/16	0.1	94.00	0	93.70	94.00	0	242	0.02%
2023/08/15	0.1	93.90	0	0.00	94.40	0.1	239	0.04%
2023/08/14	5	95.00	0	0.00	94.40	5	237	2.10%
2023/08/11	4.1	95.20	0	0.00	95.80	4.1	242	1.67%
2023/08/10	1.1	95.50	1	95.20	96.00	0.1	244	0.02%
2023/08/09	0.9	96.70	0	0.00	96.40	0.9	240	0.37%
2023/08/08	2.1	96.22	0	0.00	96.70	2.1	240	0.87%
2023/08/04	0.1	96.70	1	96.50	96.90	-1	241	-0.39%
2023/08/02	0	0.00	0.2	96.60	96.70	-0.2	242	-0.08%
2023/08/01	0.1	97.20	0.2	97.50	96.80	-0.2	241	-0.06%
2023/07/31	0	0.00	1.6	98.28	97.50	-1.6	244	-0.65%
2023/07/26	1.1	96.32	1	96.50	96.50	0.1	244	0.02%
2023/07/25	0.1	97.00	0	0.00	97.00	0.1	240	0.03%
2023/07/24	0.2	97.40	0.2	97.30	96.90	0	237	0.00%
2023/07/21	0.1	98.40	1	98.27	98.50	-0.9	234	-0.38%
2023/07/20	0.1	98.46	0	0.00	98.40	0.1	233	0.04%
2023/07/19	1	107.00	5	106.50	106.50	-4	227	-1.75%
2023/07/18	0.2	107.66	0.5	107.00	107.00	-0.3	217	-0.16%
2023/07/14	1	107.00	0	0.00	106.50	1	211	0.47%
2023/07/13	0.1	106.50	0	0.00	105.50	0.1	209	0.02%
2023/07/12	1.1	105.50	0	0.00	105.50	1.1	209	0.53%
2023/07/11	1.3	105.58	0	0.00	105.50	1.3	210	0.62%
2023/07/10	2	106.50	1	106.00	105.50	1	214	0.46%
2023/07/05	0	107.50	0	0.00	107.50	0	238	0.00%
2023/07/04	0.2	107.50	0	0.00	108.00	0.2	237	0.06%
2023/07/03	0.2	107.00	0	0.00	107.00	0.2	236	0.06%
2023/06/30	0.3	107.50	0	0.00	107.50	0.3	234	0.13%
2023/06/29	0	107.00	3	106.50	107.00	-3	234	-1.28%
2023/06/28	0.1	107.00	0	0.00	107.00	0.1	233	0.04%
2023/06/21	0	0.00	1	107.00	107.50	-1	236	-0.42%
2023/06/16	0	0.00	2	108.00	107.00	-2	237	-0.84%
2023/06/15	0.1	107.50	1	107.98	108.50	-0.9	234	-0.37%
2023/06/14	0	106.00	0	0.00	106.50	0	229	0.00%
2023/06/13	0	0.00	1	106.00	105.50	-1	230	-0.43%
2023/06/12	0	0.00	2	105.50	105.50	-2	231	-0.86%
2023/06/09	0	0.00	1	105.00	105.00	-1	229	-0.43%
2023/06/07	1	106.00	0.2	106.00	106.50	0.8	234	0.34%
2023/06/06	2	106.50	0	106.00	106.50	2	240	0.82%
2023/06/02	0.1	105.54	2.5	105.30	106.00	-2.3	245	-0.95%
2023/05/31	0	0.00	4	104.88	104.50	-4	248	-1.61%
2023/05/30	0.5	104.00	1	105.00	104.50	-0.5	248	-0.21%
2023/05/26	0	0.00	0	103.00	103.50	0	249	0.00%
2023/05/23	1	103.00	0	0.00	103.50	1	248	0.40%
2023/05/17	1	103.00	0	0.00	103.50	1	257	0.39%
2023/05/15	0	101.50	0	0.00	101.00	0	249	0.00%
2023/05/11	0	102.00	1	101.50	101.50	-1	254	-0.38%
2023/05/09	2	100.75	0	0.00	101.00	2	256	0.78%
2023/05/08	1	102.01	0	0.00	101.50	1	255	0.39%
2023/05/05	2	102.50	1	103.00	102.50	1	256	0.39%
2023/05/03	1	101.50	0	0.00	102.00	1	267	0.37%
2023/04/26	0	101.50	1	101.50	101.50	-1	269	-0.37%
2023/04/25	0.1	100.00	0	100.00	101.00	0.1	268	0.03%
2023/04/24	2	100.50	0	0.00	102.00	2	266	0.75%
2023/04/21	0	0.00	4	101.50	100.50	-4	264	-1.51%
2023/04/19	1	103.50	0	0.00	103.50	1	261	0.38%
2023/04/18	2	105.50	0	0.00	104.50	2	259	0.77%
2023/04/17	0	107.00	0	0.00	105.00	0	257	0.00%
2023/04/14	5	106.50	0	0.00	106.50	5	253	1.97%
2023/04/13	5	107.10	2	106.00	106.00	3	249	1.20%
2023/04/12	0.2	107.00	1	106.50	105.50	-0.8	245	-0.33%
2023/04/11	2	105.00	1	105.50	105.50	1	239	0.42%
2023/04/10	0.3	104.00	2	102.26	104.00	-1.8	230	-0.77%
2023/04/07	1.1	100.05	0	0.00	100.50	1.1	219	0.48%
2023/04/06	0	101.50	0	100.00	100.50	0	217	0.00%
2023/03/31	2	100.50	1	100.50	100.50	1	215	0.46%
2023/03/30	0	100.45	0	100.00	100.50	0	213	0.00%
2023/03/29	0	99.93	0	0.00	100.00	0	215	0.00%
2023/03/27	0	100.00	0.3	100.50	100.00	-0.3	219	-0.13%
2023/03/24	0	0.00	2	100.00	100.00	-2	221	-0.90%
2023/03/23	0	0.00	0	99.70	99.60	0	218	-0.02%
2023/03/22	0	99.30	0	0.00	99.80	0	217	0.00%
2023/03/16	1	97.12	0	0.00	97.30	1	211	0.49%
2023/03/15	1	98.10	1	98.50	98.50	0	212	0.00%
2023/03/14	0.1	97.90	0	0.00	98.00	0.1	212	0.05%
2023/03/13	1.1	96.74	2	97.00	98.50	-0.9	213	-0.42%
2023/03/10	2.3	99.49	4.2	98.96	99.00	-1.8	213	-0.86%
2023/03/09	1.2	99.91	0	100.00	100.00	1.1	212	0.52%
2023/03/08	2.3	99.04	5	99.12	99.40	-2.7	206	-1.31%
2023/03/07	0.2	98.46	0	0.00	98.50	0.2	200	0.09%
2023/03/06	1	98.30	0	0.00	98.20	1	196	0.51%
2023/03/03	1	97.00	0	0.00	97.10	1	190	0.53%
2023/03/02	1	96.30	1	96.70	96.70	0	186	0.00%
2023/03/01	0	96.74	1	96.60	96.40	-1	185	-0.53%
2023/02/23	0	95.10	0	0.00	95.10	0	178	0.00%
2023/02/22	1.2	94.84	0	0.00	95.10	1.2	179	0.64%
2023/02/21	0	95.62	1	95.70	96.00	-1	178	-0.55%
2023/02/17	1	95.80	0	97.00	96.00	1	177	0.56%
2023/02/16	2	96.15	6	96.38	96.80	-4	175	-2.28%
2023/02/14	1.2	95.33	3	95.93	95.20	-1.8	168	-1.07%
2023/02/10	0.1	94.50	0	0.00	94.90	0.1	171	0.03%
2023/02/09	2	94.90	0	0.00	94.90	2	169	1.18%
2023/02/08	0	0.00	1	94.80	95.00	-1	166	-0.60%
2023/02/06	0.3	94.05	0.7	94.03	94.00	-0.4	165	-0.25%
2023/02/02	1.1	94.25	1.1	94.22	94.50	0	163	0.00%
2023/02/01	2.1	92.03	2	92.03	93.60	0	157	0.01%
2023/01/31	0	0.00	1	91.50	91.30	-1	149	-0.67%
2023/01/30	0	90.70	0	0.00	90.80	0	146	0.00%
2023/01/17	0.1	90.41	0	0.00	90.30	0.1	145	0.05%
2023/01/16	0	0.00	3	90.10	90.30	-3	145	-2.06%
2023/01/12	0	90.90	0	0.00	90.70	0	149	0.00%
2023/01/09	0	0.00	3	91.20	91.30	-3	148	-2.01%
2023/01/04	0	91.00	0	0.00	90.30	0	147	0.00%
2022/12/30	0	0.00	0	90.50	91.00	0	149	-0.01%
2022/12/29	0.1	89.50	3	90.80	90.20	-2.9	145	-1.98%
2022/12/27	0	90.20	0	0.00	90.00	0	144	0.00%
2022/12/21	0.1	89.50	0	0.00	89.40	0.1	159	0.06%
2022/12/19	0	0.00	1.2	90.50	90.10	-1.2	160	-0.75%
2022/12/16	1	88.60	0	0.00	88.30	1	157	0.63%
2022/12/15	0	89.60	0	0.00	90.00	0	156	0.03%
2022/12/09	2	89.00	0	0.00	89.10	2	157	1.28%
2022/12/07	1	89.90	0	0.00	88.80	1	158	0.63%
2022/12/06	1	91.50	0	0.00	90.80	1	155	0.65%
2022/12/05	0.2	92.20	1	92.20	92.10	-0.8	154	-0.52%
2022/12/02	0	0.00	0	91.40	91.60	0	158	-0.01%
2022/12/01	4.1	90.85	1.1	90.44	90.90	3	156	1.91%
2022/11/25	0	0.00	2	90.20	90.30	-2	151	-1.32%
2022/11/24	0.1	90.30	0	0.00	90.30	0.1	153	0.07%
2022/11/23	0	0.00	1	89.90	90.10	-1	155	-0.64%
2022/11/21	0	89.60	0	0.00	89.80	0	160	0.00%
2022/11/18	0	90.40	0	0.00	89.60	0	162	0.00%
2022/11/16	3	89.47	0	0.00	89.40	3	162	1.85%
2022/11/15	0	89.80	0	0.00	90.00	0	161	0.02%
2022/11/11	1	89.70	0	0.00	89.60	1	161	0.63%
2022/11/10	5	89.40	0	0.00	89.90	5	160	3.12%
2022/11/09	0	90.00	3	90.20	90.00	-3	162	-1.84%
2022/11/08	0	0.00	1	89.40	89.40	-1	162	-0.62%
2022/11/04	0	87.50	0	0.00	87.90	0	168	0.01%
2022/11/01	0	87.50	0	0.00	87.50	0	178	0.00%
2022/10/31	0	86.00	1	87.40	87.30	-1	180	-0.54%
2022/10/20	0	0.00	0	85.80	85.80	0	193	0.00%
2022/10/18	0	0.00	1	86.90	87.30	-1	194	-0.51%
2022/10/17	1	83.90	1	85.00	85.70	0	196	0.00%
2022/10/14	1	85.30	0	0.00	85.70	1	201	0.50%
2022/10/12	0	0.00	1	85.20	86.30	-1	211	-0.47%
2022/10/05	0.1	87.70	0	0.00	88.00	0.1	272	0.02%
2022/10/03	0	86.00	0	0.00	86.50	0	279	0.02%
2022/09/29	0	0.00	0.1	83.80	86.70	-0.1	283	-0.03%
2022/09/28	2.1	83.85	0.1	85.50	83.00	2	281	0.71%
2022/09/27	0.1	85.70	0	0.00	85.50	0.1	279	0.03%
2022/09/26	0	0.00	1	86.00	85.20	-1	281	-0.35%
2022/09/20	2	88.65	0	0.00	89.00	2	298	0.67%
2022/09/19	0	89.60	0	0.00	89.00	0	303	0.00%
2022/09/15	0	0.00	1.1	90.10	90.20	-1.1	315	-0.34%
2022/09/13	2	89.76	0	0.00	89.80	2	325	0.62%
2022/09/12	0	0.00	1	90.40	90.40	-1	331	-0.30%
2022/09/08	0	88.00	4	90.08	90.80	-4	334	-1.19%
2022/09/07	1	88.00	0	0.00	88.00	1	332	0.30%
2022/09/06	1	88.20	0	0.00	88.50	1	333	0.30%
2022/09/01	1	88.80	1	88.20	88.70	0	337	0.00%
2022/08/31	1	89.40	1	89.90	89.30	0	336	0.00%
2022/08/29	4	88.88	0	0.00	88.60	4	335	1.19%
2022/08/26	0	0.00	1	90.30	90.30	-1	336	-0.30%
2022/08/25	0	0.00	2	90.30	90.00	-2	335	-0.61%
2022/08/24	2	89.65	1	90.00	90.00	1	338	0.30%
2022/08/23	2	89.85	0	90.00	90.20	2	339	0.59%
2022/08/22	1	90.40	0.2	90.90	90.50	0.8	346	0.23%
2022/08/19	0	91.20	1	90.60	90.90	-1	349	-0.27%
2022/08/18	1	90.00	0.2	90.20	90.10	0.8	348	0.23%
2022/08/17	0	90.80	0	0.00	90.30	0	351	0.00%
2022/08/15	0	0.00	8	90.38	90.80	-8	355	-2.25%
2022/08/12	0	90.50	16	89.94	89.80	-16	356	-4.49%
2022/08/11	2.1	88.11	1.1	88.83	88.90	1	357	0.27%
2022/08/10	1.1	86.04	1	86.60	86.90	0.1	360	0.02%
2022/08/09	3.1	86.91	2.1	87.21	87.20	1	356	0.28%
2022/08/08	9.1	88.19	1	88.00	87.80	8.1	353	2.29%
2022/08/05	1	88.90	0.1	89.20	89.30	1	350	0.27%
2022/08/04	9.1	89.00	0	0.00	89.00	9.1	357	2.54%
2022/08/03	3	89.80	0	0.00	90.40	3	358	0.84%
2022/08/02	1	90.10	1	89.80	90.80	0	364	0.00%
2022/08/01	1	91.10	0	0.00	91.20	1	363	0.28%
2022/07/29	0	91.50	0	0.00	91.40	0	363	0.00%
2022/07/28	0	92.60	0	0.00	91.00	0	366	0.00%
2022/07/27	2	90.35	0	90.10	90.80	2	366	0.54%
2022/07/26	1	90.42	0	0.00	90.80	1	365	0.28%
2022/07/25	1	91.20	1	91.20	91.30	0	364	0.00%
2022/07/22	1	92.70	0	0.00	92.00	1	365	0.27%
2022/07/21	0	91.70	0	91.70	92.40	0	367	-0.01%
2022/07/20	0.1	91.81	0	0.00	91.50	0.1	363	0.02%
2022/07/19	0	0.00	0.1	91.36	91.40	-0.1	363	-0.02%
2022/07/18	2.1	92.11	1	91.80	91.80	1	359	0.29%
2022/07/15	1.1	99.18	4	100.25	101.00	-2.9	343	-0.84%
2022/07/14	3	98.20	0	98.00	99.00	3	314	0.95%
2022/07/13	0	96.40	0	0.00	96.80	0	309	0.00%
2022/07/12	2	95.00	3	95.28	95.10	-1	304	-0.34%
2022/07/11	1	97.00	0	0.00	97.00	1	302	0.34%
2022/07/08	1	97.50	0.2	97.70	98.20	0.8	301	0.28%
2022/07/07	0	0.00	0	95.80	97.40	0	297	-0.01%
2022/07/06	0.1	96.34	0.1	96.67	96.10	0	298	0.00%
2022/07/05	0	97.70	0	98.00	99.20	0	298	-0.01%
2022/07/04	0	96.77	0.1	97.00	97.50	-0.1	297	-0.02%
2022/07/01	0	98.00	0	0.00	96.30	0	298	0.00%
2022/06/30	2	99.15	3	99.50	99.50	-1	293	-0.34%
2022/06/29	5	100.50	0	101.00	101.50	5	286	1.74%
2022/06/28	1	102.00	0	0.00	101.50	1	284	0.36%
2022/06/27	1	103.49	1	103.00	104.50	0	283	0.01%
2022/06/24	0	103.50	0	0.00	102.00	0	281	0.01%
2022/06/23	0	102.00	0	103.00	102.50	0	279	-0.01%
2022/06/22	0	104.89	0	0.00	103.50	0	274	0.01%
2022/06/21	0.2	106.00	2	105.00	106.50	-1.8	270	-0.68%
2022/06/16	0.1	111.00	0	0.00	109.00	0.1	273	0.04%
2022/06/15	0	110.64	0	0.00	111.00	0	283	0.01%
2022/06/14	0	111.00	0	0.00	110.50	0	292	0.00%
2022/06/13	1.1	111.46	0.1	112.50	111.00	1	298	0.35%
2022/06/08	0.2	113.50	0	0.00	113.00	0.2	314	0.05%
2022/06/07	0	0.00	0	114.00	114.00	0	329	-0.01%
2022/06/06	0	0.00	0.3	114.00	114.00	-0.3	340	-0.09%
2022/06/02	0	0.00	2	112.75	113.00	-2	358	-0.56%
2022/05/30	0	0.00	0.1	111.50	112.00	-0.1	372	-0.03%
2022/05/25	0.2	109.00	0.1	109.23	109.00	0.1	371	0.04%
2022/05/24	0.1	109.27	0	109.50	109.00	0	375	0.01%
2022/05/23	1	109.50	0	110.00	109.50	1	374	0.26%
2022/05/20	1.1	109.54	0	0.00	110.00	1.1	376	0.30%
2022/05/19	1	108.50	0	109.50	110.00	1	375	0.26%
2022/05/13	0	110.00	0	0.00	110.50	0	372	0.01%
2022/05/11	1	110.01	1	110.50	110.50	0	368	0.00%
2022/05/10	4	111.63	0	0.00	112.50	4	370	1.08%
2022/05/09	0	0.00	13	113.04	112.50	-13	369	-3.52%
2022/05/06	0	0.00	3	115.00	115.00	-3	368	-0.81%
2022/05/04	0	0.00	1	113.50	114.00	-1	371	-0.27%
2022/05/03	1	113.00	0	0.00	113.50	1	373	0.27%
2022/04/29	0	114.50	0	0.00	114.00	0	378	0.00%
2022/04/28	0	113.50	0	0.00	114.00	0	379	0.01%
2022/04/27	0	0.00	0.1	113.50	113.50	-0.1	380	-0.03%
2022/04/25	2	114.00	1	114.00	114.50	1	379	0.26%
2022/04/22	0	0.00	1	115.50	116.50	-1	375	-0.27%
2022/04/20	0	0.00	1	115.50	116.00	-1	383	-0.26%
2022/04/19	1.1	115.02	0	0.00	115.50	1.1	388	0.27%
2022/04/18	0.1	115.00	1	115.00	114.50	-0.9	393	-0.23%
2022/04/15	0	116.00	0	0.00	115.50	0	401	0.00%
2022/04/12	0	116.00	0	0.00	115.00	0	417	0.00%
2022/04/11	3	116.50	0	0.00	116.00	3	442	0.68%
2022/04/08	1	117.50	0	0.00	117.50	1	446	0.22%
2022/04/07	0	0.00	1.4	117.64	117.00	-1.4	449	-0.31%
2022/04/06	1	119.00	1	119.50	118.50	0	448	0.00%
2022/04/01	0	0.00	1	119.00	120.00	-1	448	-0.22%
2022/03/30	0	120.50	0	0.00	120.00	0	448	0.00%
2022/03/29	0	120.50	0	0.00	119.00	0	449	0.00%
2022/03/28	1.1	119.50	1	119.00	119.50	0.1	450	0.02%
2022/03/25	1	121.00	0	120.50	120.00	1	453	0.22%
2022/03/24	0.1	120.50	1	120.50	121.00	-0.9	458	-0.20%
2022/03/23	1	120.50	0.1	120.50	120.00	0.9	464	0.20%
2022/03/22	0	121.00	0	0.00	120.00	0	464	0.00%
2022/03/21	0	119.00	6	119.58	120.00	-6	461	-1.29%
2022/03/18	2.2	119.98	2.1	120.00	118.50	0.1	459	0.01%
2022/03/17	4.1	118.50	0	0.00	119.00	4.1	447	0.92%
2022/03/16	0	116.00	1	116.50	116.00	-1	439	-0.22%
2022/03/15	7	116.71	1	116.50	116.00	6	433	1.38%
2022/03/14	0	0.00	0.1	119.00	118.50	-0.1	427	-0.01%
2022/03/11	1.4	119.50	0	0.00	119.00	1.4	428	0.33%
2022/03/10	1	119.50	1	119.50	119.00	0	426	0.00%
2022/03/09	1	115.50	0	116.00	115.50	1	413	0.24%
2022/03/08	1.1	114.10	0	0.00	113.50	1.1	409	0.26%
2022/03/07	0.1	117.49	0	117.00	116.50	0.1	394	0.02%
2022/03/04	1	119.50	0	0.00	119.50	1	406	0.25%
2022/03/03	0.1	120.00	0	0.00	119.50	0.1	413	0.02%
2022/03/01	0	0.00	1.1	117.59	118.50	-1.1	416	-0.26%
2022/02/24	8	117.19	6	116.50	116.50	2	420	0.48%
2022/02/22	0	118.00	0	0.00	118.00	0	429	0.01%
2022/02/18	1	118.50	0	0.00	119.00	1	459	0.22%
2022/02/17	0	0.00	6	118.58	118.00	-6	463	-1.30%
2022/02/16	0	118.50	1	118.00	118.50	-1	467	-0.21%
2022/02/15	0	0.00	1	118.00	117.50	-1	473	-0.21%
2022/02/14	3	116.83	1	117.00	117.00	2	478	0.42%
2022/02/11	0.1	117.99	0	0.00	118.50	0.1	482	0.02%
2022/02/10	1.2	118.96	3	118.67	118.50	-1.8	491	-0.37%
2022/02/09	0	117.75	0	0.00	117.50	0	499	0.00%
2022/02/08	0	0.00	0	116.50	116.00	0	508	0.00%
2022/02/07	0	0.00	0	116.00	115.00	0	538	0.00%
2022/01/26	0	0.00	1.5	115.17	115.50	-1.5	561	-0.27%
2022/01/21	1	115.50	5	115.50	115.00	-4	573	-0.70%
2022/01/20	0	117.00	0	0.00	117.00	0	578	0.00%
2022/01/19	0	0.00	1	116.00	116.50	-1	576	-0.17%
2022/01/17	11	115.41	0	0.00	115.50	11	582	1.89%
2022/01/14	0	0.00	3	114.50	115.00	-3	583	-0.51%
2022/01/13	1	116.00	0	0.00	116.50	1	587	0.17%
2022/01/12	2	115.75	0	0.00	116.00	2	587	0.34%
2022/01/11	3	116.17	0	0.00	116.50	3	588	0.51%
2022/01/10	0.1	118.00	0	0.00	118.00	0.1	584	0.02%
2022/01/07	0	0.00	10	121.10	119.50	-10	582	-1.72%
2022/01/06	0	0.00	2	119.50	121.00	-2	581	-0.34%
2022/01/05	8.1	121.12	8	121.12	120.50	0	582	0.01%
2022/01/04	6	120.83	3	121.33	121.00	3	583	0.52%
2022/01/03	4	119.87	10	119.50	119.50	-6	578	-1.03%
2021/12/30	1	119.50	0	0.00	119.50	1	582	0.17%
2021/12/28	0.1	119.00	0	0.00	119.50	0.1	603	0.02%
2021/12/27	1	119.00	4	119.00	119.00	-3	617	-0.49%
2021/12/22	11	118.55	0	0.00	119.00	11	638	1.72%
2021/12/21	2	118.00	0	117.00	118.50	2	645	0.31%
2021/12/17	1	117.00	0	0.00	117.00	1	642	0.16%
2021/12/14	1.1	118.08	0	0.00	118.00	1.1	647	0.17%
2021/12/09	0	120.50	1	120.00	120.00	-1	658	-0.15%
2021/12/08	1	120.50	0	0.00	120.00	1	659	0.15%
2021/12/07	2	121.00	4	121.00	121.00	-2	658	-0.30%
2021/12/06	2	121.50	1	121.01	121.50	1	658	0.15%
2021/12/03	0	121.50	0.3	121.50	121.50	-0.2	674	-0.04%
2021/12/02	0.3	122.30	2	121.75	120.50	-1.8	675	-0.26%
2021/12/01	0	122.00	0	0.00	122.00	0	676	0.00%
2021/11/30	1	122.00	6	122.42	121.00	-5	685	-0.73%
2021/11/29	3	118.50	1	119.50	120.00	2	671	0.30%
2021/11/26	0	119.50	0	0.00	119.00	0	667	0.00%
2021/11/25	0	0.00	1	121.00	120.50	-1	668	-0.15%
2021/11/24	0	0.00	2	120.50	120.50	-2	669	-0.30%
2021/11/23	1	120.00	1	120.50	120.50	0	674	0.00%
2021/11/22	4	121.50	1	121.50	121.50	3	678	0.44%
2021/11/19	2.1	120.02	1	120.00	120.50	1.1	681	0.16%
2021/11/18	3	121.50	3	122.33	122.00	0	680	0.00%
2021/11/17	3	121.17	4	121.00	122.00	-1	674	-0.15%
2021/11/16	0	0.00	0	120.00	119.50	0	685	0.00%
2021/11/15	0	0.00	1	119.50	119.50	-1	711	-0.14%
2021/11/12	0	0.00	55	118.41	119.00	-55	723	-7.60%
2021/11/11	0	0.00	35	119.10	119.50	-35	731	-4.78%
2021/11/10	36	120.08	1	119.50	120.50	35	753	4.65%
2021/11/09	2	119.01	0	0.00	119.50	2	763	0.26%
2021/11/08	2	117.75	1	118.00	118.00	1	759	0.13%
2021/11/05	1	119.49	0.1	120.00	120.00	1	765	0.12%
2021/11/04	5	120.00	6.1	120.17	119.00	-1.1	769	-0.14%
2021/11/03	9	117.50	12	118.42	119.50	-3	756	-0.40%
2021/11/02	2	114.50	0	0.00	114.50	2	751	0.27%
2021/11/01	2	117.50	1	119.00	117.50	1	762	0.13%
2021/10/29	0	0.00	5	117.50	118.00	-5	783	-0.64%
2021/10/28	4	116.63	4	116.13	116.00	0	845	0.00%
2021/10/27	0	114.50	0	0.00	115.00	0	849	0.00%
2021/10/26	0	0.00	4	115.50	115.00	-4	869	-0.46%
2021/10/25	0	0.00	5	113.50	115.50	-5	889	-0.56%
2021/10/22	1	113.51	2	113.50	114.00	-1	923	-0.11%
2021/10/20	3	113.17	0	0.00	113.50	3	970	0.31%
2021/10/19	12	112.50	3	112.17	113.00	9	1,008	0.89%
2021/10/18	0	0.00	1	111.01	110.50	-1	1,073	-0.09%
2021/10/15	0	0.00	1	111.00	111.00	-1	1,130	-0.09%
2021/10/14	2	109.00	2	110.00	109.50	0	1,175	0.00%
2021/10/13	0	0.00	0	111.50	110.00	0	1,204	0.00%
2021/10/12	0	0.00	1	109.53	111.00	-1	1,220	-0.08%
2021/10/08	3	110.99	2	111.50	111.00	1	1,229	0.08%
2021/10/07	0	112.50	6	112.17	113.50	-6	1,245	-0.48%
2021/10/06	6	109.58	2.5	109.70	110.00	3.5	1,277	0.28%
2021/10/05	4	110.25	3	110.50	111.00	1	1,313	0.08%
2021/10/04	8	112.63	8	111.07	111.50	0	1,356	0.00%
2021/10/01	5	114.40	1	113.50	114.00	4	1,407	0.28%
2021/09/30	3	115.34	2	115.50	116.00	1	1,458	0.07%
2021/09/29	3	115.33	4	115.50	116.00	-1	1,492	-0.07%
2021/09/28	6	116.50	2	117.00	117.00	4	1,510	0.26%
2021/09/24	2	117.75	0	0.00	118.50	2	1,602	0.12%
2021/09/23	0	119.00	0	118.50	118.50	0	1,670	0.00%
2021/09/22	1	115.02	1	116.00	116.50	0	1,756	0.00%
2021/09/17	1	117.00	0	117.28	117.00	1	1,777	0.05%
2021/09/16	1	116.01	0	117.50	116.50	1	1,796	0.06%
2021/09/15	2	116.00	1	117.00	117.00	1	1,805	0.06%
2021/09/14	1	117.49	0.1	117.71	117.00	0.9	1,840	0.05%
2021/09/13	1	117.00	0	0.00	117.50	1	1,863	0.05%
2021/09/10	1	117.00	1	117.00	117.00	0	1,897	0.00%
2021/09/08	0	118.00	2	117.25	116.00	-2	2,008	-0.10%
2021/09/07	1	119.50	1	119.50	119.50	0	2,012	0.00%
2021/09/06	2	120.25	0	0.00	120.00	2	2,055	0.10%
2021/08/31	1	120.50	1	120.50	121.00	0	2,153	0.00%
2021/08/27	1	119.50	1	121.01	121.50	0	2,167	0.00%
2021/08/25	0	0.00	3	120.00	120.50	-3	2,198	-0.14%
2021/08/24	2	118.76	2	119.51	119.00	0	2,212	0.00%
2021/08/23	4	118.63	45	119.00	119.00	-41	2,238	-1.83%
2021/08/20	2	116.00	2	118.00	118.00	0	2,254	0.00%
2021/08/19	0	119.00	0	0.00	117.50	0	2,243	0.00%
2021/08/18	6.5	121.38	4	118.54	123.00	2.5	2,235	0.11%
2021/08/17	2.1	121.97	2	121.25	120.50	0.1	2,265	0.00%
2021/08/16	4	122.25	3	122.67	122.50	1	2,286	0.04%
2021/08/13	2	125.76	0.1	126.87	125.00	1.9	2,435	0.08%
2021/08/12	2	128.00	0	129.00	128.00	2	2,447	0.08%
2021/08/11	0	128.00	0	0.00	127.50	0	2,471	0.00%
2021/08/10	3.2	130.04	0	0.00	129.50	3.2	2,509	0.13%
2021/08/09	1	132.50	1	133.00	132.50	0	2,558	0.00%
2021/08/06	2.5	133.64	0	0.00	133.50	2.5	2,653	0.09%
2021/08/05	6	132.25	3.1	133.50	133.00	2.9	2,703	0.11%
2021/08/04	4	132.13	0	132.00	132.00	4	2,808	0.14%
2021/08/03	2	132.75	6	132.33	131.50	-4	2,903	-0.14%
2021/08/02	0.1	125.57	0	0.00	127.00	0.1	3,097	0.00%
2021/07/30	4.1	125.77	1	125.00	125.00	3.1	3,324	0.09%
2021/07/29	2	126.50	0	128.00	127.50	2	3,354	0.06%
2021/07/28	2	125.00	44	125.45	128.00	-42	3,446	-1.22%
2021/07/27	5	129.10	5.3	127.43	127.00	-0.3	3,603	-0.01%
2021/07/26	2	130.25	3	130.67	130.00	-1	3,611	-0.03%
2021/07/23	4	131.75	2	131.00	130.50	2	3,625	0.06%
2021/07/22	5.1	133.11	4	133.38	132.00	1.1	3,612	0.03%
2021/07/21	6.1	140.42	1.7	140.12	139.50	4.4	3,557	0.12%
2021/07/20	17.4	141.77	0.4	142.00	141.00	17	3,516	0.48%
2021/07/19	1	144.50	1	145.00	144.00	0	3,483	0.00%
2021/07/16	1	144.00	3	145.50	146.50	-2	3,485	-0.06%
2021/07/15	2.2	145.27	2	145.50	145.00	0.2	3,485	0.01%
2021/07/14	0	146.00	1	144.00	145.00	-1	3,511	-0.03%
2021/07/13	4.3	147.42	3.1	146.34	145.00	1.2	3,494	0.04%
2021/07/12	6.4	148.24	7.1	148.08	148.50	-0.7	3,461	-0.02%
2021/07/09	6.1	146.26	5.1	146.81	147.00	1	3,423	0.03%
2021/07/08	1	144.00	7.1	145.13	145.50	-6.1	3,403	-0.18%
2021/07/07	22	144.89	11.1	143.36	143.00	10.9	3,357	0.33%
2021/07/06	12	141.83	6	142.42	142.00	6	3,321	0.18%
2021/07/05	1.1	141.37	3	140.67	141.50	-1.9	3,316	-0.06%
2021/07/02	8	138.69	16.1	138.56	139.00	-8.1	3,354	-0.24%
2021/07/01	24.1	140.33	0.2	139.54	139.00	23.9	3,359	0.71%
2021/06/30	7.4	142.55	14	142.46	145.00	-6.6	3,293	-0.20%
2021/06/29	19	142.37	16.1	141.66	139.50	3	3,239	0.09%
2021/06/28	3.1	139.32	3	139.33	139.50	0.1	3,167	0.00%
2021/06/25	5	138.20	7	139.29	138.00	-2	3,172	-0.06%
2021/06/24	5	138.90	162	138.69	138.00	-157	3,166	-4.96%	大賣/鉅額交易
2021/06/23	8	139.00	10.4	139.14	139.50	-2.4	3,175	-0.07%
2021/06/22	2	137.75	2	138.00	138.50	0	3,145	0.00%
2021/06/21	3	137.01	7.1	137.01	138.00	-4.1	3,129	-0.13%
2021/06/18	23	141.85	17	139.15	139.50	6	3,124	0.19%
2021/06/17	4.5	137.52	13	138.35	140.00	-8.5	3,093	-0.27%
2021/06/16	2.4	134.83	1	136.50	135.50	1.4	3,055	0.05%
2021/06/15	3	135.50	12	136.04	135.50	-9	3,061	-0.29%
2021/06/11	11	133.14	7	133.50	133.00	4	3,049	0.13%
2021/06/10	13	134.42	13.5	134.30	134.00	-0.5	3,110	-0.02%
2021/06/09	3.5	133.43	7	133.64	134.00	-3.5	3,091	-0.11%
2021/06/08	3.1	131.68	8	132.56	132.00	-4.9	3,168	-0.15%
2021/06/07	10.3	129.80	13.1	130.76	130.50	-2.9	3,316	-0.09%
2021/06/04	2.3	129.81	1	130.50	131.00	1.3	3,308	0.04%
2021/06/03	14.1	129.75	8	131.00	131.00	6.1	3,321	0.18%
2021/06/02	7.1	131.85	1	131.50	130.50	6.1	3,313	0.18%
2021/06/01	0	0.00	6	133.50	133.50	-6	3,291	-0.18%
2021/05/31	4	133.38	17	133.21	132.50	-13	3,280	-0.40%
2021/05/28	6	131.42	5.1	131.29	131.50	0.9	3,257	0.03%
2021/05/27	3.3	128.70	6	129.50	129.50	-2.7	3,243	-0.08%
2021/05/26	11.1	129.59	17	129.68	130.50	-5.9	3,242	-0.18%
2021/05/25	12	130.42	10	130.40	130.50	2	3,240	0.06%
2021/05/24	1.1	125.14	2	127.49	127.50	-0.9	3,215	-0.03%
2021/05/21	8.1	129.07	34.3	131.75	127.50	-26.2	3,216	-0.81%
2021/05/20	1	123.00	0	0.00	122.00	1	3,114	0.03%
2021/05/19	4	121.25	5	121.60	123.00	-1	3,105	-0.03%
2021/05/18	5	121.70	7	121.29	123.00	-2	3,102	-0.06%
2021/05/17	10	115.75	9	116.44	116.50	1	3,133	0.03%
2021/05/14	11	125.00	6	126.66	121.50	5	3,089	0.16%
2021/05/13	14	120.61	10	120.50	120.50	4	3,044	0.13%
2021/05/12	35	122.37	22	121.64	121.50	13	2,978	0.44%
2021/05/11	39.4	129.82	21	129.71	129.00	18.4	2,859	0.64%
2021/05/10	77.1	140.38	27	139.48	136.00	50.1	2,760	1.81%
2021/05/07	35	138.30	22.1	140.74	144.00	12.9	2,510	0.51%
2021/05/06	2.1	130.56	9.3	132.08	131.00	-7.2	2,283	-0.31%
2021/05/05	15.7	133.20	70.2	130.88	130.50	-54.5	2,241	-2.43%
2021/05/04	90	135.36	21	134.64	136.50	69	2,135	3.23%
2021/05/03	15	129.50	3	128.50	128.50	12	1,962	0.61%
2021/04/29	195	134.74	8	134.63	134.50	187	1,929	9.69%	大買/鉅額交易
2021/04/28	3.1	132.66	11	133.41	134.00	-7.9	1,914	-0.41%
2021/04/27	2	132.00	11	132.64	132.50	-9	1,932	-0.47%
2021/04/26	1	131.50	3	132.33	132.00	-2	1,924	-0.10%
2021/04/23	0	0.00	2.1	130.25	131.00	-2.1	1,924	-0.11%
2021/04/22	12	130.58	1	128.52	128.50	11	1,945	0.57%
2021/04/21	6	131.67	1	132.00	132.50	5	1,936	0.26%
2021/04/20	7	133.14	13.3	133.79	134.00	-6.3	1,941	-0.32%
2021/04/19	22	131.00	1	131.00	131.00	21	1,923	1.09%
2021/04/16	1.1	129.56	2.4	130.00	130.00	-1.3	1,953	-0.07%
2021/04/15	5	128.50	0	0.00	129.00	5	2,011	0.25%
2021/04/14	5.4	127.16	35.2	125.62	128.00	-29.8	2,018	-1.48%
2021/04/13	1	130.00	5	130.50	129.00	-4	2,006	-0.20%
2021/04/12	1	131.00	3	131.17	130.50	-2	2,013	-0.10%
2021/04/09	6	133.58	12.1	132.79	132.50	-6.1	2,009	-0.30%
2021/04/08	16.7	134.79	7.7	134.07	134.50	9	1,992	0.45%
2021/04/07	2	131.75	11.1	131.27	132.00	-9.1	1,937	-0.47%
2021/04/06	3.5	130.50	4	130.75	130.50	-0.5	1,924	-0.03%
2021/04/01	10.1	130.50	6	130.33	130.50	4.1	1,922	0.21%
2021/03/31	1	130.99	4.2	130.14	130.00	-3.2	1,912	-0.17%
2021/03/30	4.2	129.98	10	129.90	129.50	-5.8	1,935	-0.30%
2021/03/29	5.2	129.01	7	129.07	129.00	-1.9	1,917	-0.10%
2021/03/26	0	0.00	7	129.07	128.50	-7	1,917	-0.37%
2021/03/25	1	127.00	1	128.00	127.50	0	1,914	0.00%
2021/03/24	4	127.50	4	127.75	127.00	0	1,936	0.00%
2021/03/23	4	128.75	5	130.00	128.00	-1	1,954	-0.05%
2021/03/22	1	127.00	7.1	128.63	129.00	-6.1	1,944	-0.31%
2021/03/19	6.1	126.43	3	128.00	128.00	3.1	1,985	0.15%
2021/03/18	5	127.20	0.1	127.00	127.00	4.9	2,078	0.24%
2021/03/17	7	127.50	8.2	127.45	128.00	-1.1	2,101	-0.05%
2021/03/16	19.4	130.54	13.2	129.99	128.50	6.3	2,130	0.29%
2021/03/15	3	126.34	6.1	126.91	128.00	-3	2,189	-0.14%
2021/03/12	19.3	126.96	13	127.08	127.00	6.3	2,174	0.29%
2021/03/11	10.5	124.26	18.1	124.92	125.50	-7.6	2,088	-0.36%
2021/03/10	0	117.08	1	116.54	117.00	-1	1,930	-0.05%
2021/03/09	13	114.42	5	114.51	115.00	8	1,967	0.41%
2021/03/08	6	117.09	3	117.50	116.50	3	1,970	0.15%
2021/03/05	5	117.50	3	117.68	118.00	2	1,984	0.10%
2021/03/04	25	118.56	1	117.51	119.00	24	2,025	1.19%
2021/03/02	8	120.94	0	0.00	119.50	8	2,056	0.39%
2021/02/26	3	119.17	6	118.50	119.50	-3	2,098	-0.14%
2021/02/25	3	121.32	2	120.75	121.50	1	2,144	0.05%
2021/02/24	10	121.50	1	121.50	120.50	9	2,148	0.42%
2021/02/23	0	123.00	2	123.76	123.50	-2	2,210	-0.09%
2021/02/22	2.1	123.48	10	123.80	122.50	-7.9	2,193	-0.36%
2021/02/19	7	119.71	0	121.00	120.50	7	2,132	0.33%
2021/02/18	4.5	119.18	7	119.79	120.00	-2.5	2,132	-0.12%
2021/02/17	3	121.17	22.1	120.17	120.50	-19.1	2,158	-0.89%
2021/02/05	3	114.49	3	114.83	115.00	0	2,094	0.00%
2021/02/04	3	114.17	5	114.40	113.50	-2	2,117	-0.09%
2021/02/03	3	109.00	0	0.00	108.50	3	2,107	0.14%
2021/02/02	1	109.03	3	108.71	108.50	-2	2,174	-0.09%
2021/02/01	3	105.83	1.1	105.13	107.00	2	2,192	0.09%
2021/01/29	3.1	109.48	2	108.50	108.00	1.1	2,197	0.05%
2021/01/28	3.1	110.18	1	110.00	110.50	2.1	2,227	0.09%
2021/01/27	5	111.80	0	0.00	112.00	5	2,246	0.22%
2021/01/26	1	113.00	2	113.25	112.00	-1	2,313	-0.04%
2021/01/25	1	113.51	1	114.51	113.50	0	2,314	0.00%
2021/01/22	2	112.75	2	113.00	113.50	0	2,302	0.00%
2021/01/21	4	111.75	9	112.00	111.50	-5	2,297	-0.22%
2021/01/20	8	113.44	2	113.50	112.00	6	2,283	0.26%
2021/01/19	2	116.75	0	0.00	116.50	2	2,240	0.09%
2021/01/18	11	116.91	10	115.00	116.50	1	2,238	0.04%
2021/01/15	6.4	120.59	11.1	120.86	118.50	-4.7	2,221	-0.21%
2021/01/14	2	119.25	6	119.50	120.50	-4	2,201	-0.18%
2021/01/13	8	119.38	6.1	119.66	119.00	1.9	2,175	0.09%
2021/01/12	2	118.75	1	119.99	118.00	1	2,151	0.05%
2021/01/11	8.1	120.63	10	120.90	121.50	-1.9	2,135	-0.09%
2021/01/08	5	119.40	19	119.79	119.00	-14	2,098	-0.67%
2021/01/07	1.1	116.00	2	117.75	118.00	-0.9	2,028	-0.04%
2021/01/06	1.1	116.93	2	117.75	115.50	-0.9	2,015	-0.05%
2021/01/05	5.1	119.39	15	119.73	118.50	-10	1,996	-0.50%
2021/01/04	3	118.17	13.1	118.00	118.50	-10.1	1,974	-0.51%
2020/12/31	0	0.00	2	116.50	116.50	-2	1,957	-0.10%
2020/12/30	1	116.00	2	115.75	116.00	-1	1,944	-0.05%
2020/12/29	2	115.50	1	116.00	115.00	1	1,940	0.05%
2020/12/28	3.1	114.80	2	114.50	114.50	1.1	1,933	0.06%
2020/12/25	3.1	115.50	3	115.50	115.50	0.1	1,928	0.00%
2020/12/24	8	116.63	15	116.60	115.50	-7	1,946	-0.36%
2020/12/23	6.1	113.92	6.1	113.34	113.50	-0.1	1,906	0.00%
2020/12/22	13.1	113.85	3	115.00	112.50	10	1,918	0.52%
2020/12/21	3.1	113.01	2.4	113.25	113.50	0.7	1,918	0.03%
2020/12/18	7.2	115.65	4	114.13	115.00	3.2	1,908	0.17%
2020/12/17	2.1	116.98	1	115.50	117.00	1.1	1,885	0.06%
2020/12/16	7.1	118.29	10	118.00	118.00	-2.9	1,872	-0.15%
2020/12/15	19.7	118.85	44	117.94	116.50	-24.3	1,859	-1.31%
2020/12/14	94.5	123.22	33	123.03	122.00	61.5	1,818	3.38%
2020/12/11	1	121.50	4	119.50	119.00	-3	1,704	-0.18%
2020/12/10	10	120.15	5	119.00	118.50	5	1,658	0.30%
2020/12/09	20	121.87	9.1	121.45	121.00	10.9	1,604	0.68%
2020/12/08	1.2	115.41	5	116.20	115.50	-3.8	1,471	-0.26%
2020/12/07	0	0.00	4.1	115.38	114.50	-4.1	1,464	-0.28%
2020/12/04	2	116.50	2	116.00	116.50	0	1,453	0.00%
2020/12/03	2	117.25	8.3	117.46	116.50	-6.3	1,465	-0.43%
2020/12/02	0	0.00	1	115.50	115.50	-1	1,440	-0.07%
2020/12/01	15	117.37	6	116.75	117.50	9	1,430	0.63%
2020/11/30	16	117.03	14.1	117.61	116.50	1.9	1,424	0.13%
2020/11/27	1	115.00	1	115.50	115.50	0	1,398	0.00%
2020/11/26	0	0.00	4	114.25	114.50	-4	1,403	-0.29%
2020/11/25	3.1	114.47	9	114.89	114.00	-5.9	1,397	-0.42%
2020/11/24	3	114.00	18	113.97	114.50	-15	1,356	-1.11%
2020/11/23	1	112.00	1	113.00	112.00	0	1,314	0.00%
2020/11/20	28	113.29	8	113.94	112.00	20	1,299	1.54%
2020/11/19	0	0.00	2.1	110.99	111.00	-2.1	1,225	-0.17%
2020/11/18	2	109.50	11	110.00	109.50	-9	1,214	-0.74%
2020/11/17	1	109.50	9	111.06	109.50	-8	1,218	-0.66%
2020/11/16	22	111.36	7	110.43	110.50	15	1,252	1.20%
2020/11/13	10	111.00	11	109.41	111.00	-1	1,221	-0.08%
2020/11/12	4	111.25	9	111.00	111.00	-5	1,204	-0.42%
2020/11/11	6.4	110.27	5	109.90	110.50	1.4	1,168	0.12%
2020/11/10	25	108.42	11	108.27	108.00	14	1,122	1.25%
2020/11/09	2	106.50	2	107.00	106.50	0	1,060	0.00%
2020/11/06	1	107.50	1	107.50	107.00	0	1,048	0.00%
2020/11/05	4	107.13	2	106.75	107.00	2	1,038	0.19%
2020/11/04	1	105.50	2	104.75	105.50	-1	1,024	-0.10%
2020/11/03	7	105.36	6	104.92	104.50	1	1,026	0.10%
2020/11/02	0	0.00	1	99.80	99.60	-1	998	-0.10%
2020/10/30	1	100.50	2	101.50	100.50	-1	1,018	-0.10%
2020/10/29	2	99.65	3	99.23	100.50	-1	1,018	-0.10%
2020/10/28	3	100.67	5	101.00	100.50	-2	1,035	-0.19%
2020/10/26	8	102.38	3	102.67	102.50	5	1,049	0.48%
2020/10/23	2	102.00	0	0.00	101.50	2	1,064	0.19%
2020/10/22	1	101.50	0	0.00	101.50	1	1,107	0.09%
2020/10/21	5	102.00	0	0.00	102.50	5	1,121	0.45%
2020/10/19	2	102.50	1	103.50	102.50	1	1,171	0.09%
2020/10/16	2	102.50	4	102.75	102.00	-2	1,193	-0.17%
2020/10/14	1	102.50	0	0.00	102.50	1	1,268	0.08%
2020/10/13	1	102.50	0	0.00	102.50	1	1,298	0.08%
2020/10/12	0	0.00	5	102.50	102.00	-5	1,373	-0.36%
2020/10/08	0	0.00	3	103.50	103.00	-3	1,424	-0.21%
2020/10/07	0	0.00	1	102.00	102.00	-1	1,446	-0.07%
2020/10/06	0	0.00	2	102.50	102.50	-2	1,489	-0.13%
2020/10/05	1	101.00	0	0.00	101.50	1	1,592	0.06%
2020/09/30	5	101.50	1	102.00	101.00	4	1,649	0.24%
2020/09/29	1	102.50	1	101.00	101.00	0	1,697	0.00%
2020/09/28	0	0.00	1	99.20	99.50	-1	1,762	-0.06%
2020/09/25	1	99.90	2	100.00	97.20	-1	1,805	-0.06%
2020/09/24	1	99.90	4	100.25	99.70	-3	1,811	-0.17%
2020/09/23	1	101.00	6	100.50	101.50	-5	1,837	-0.27%
2020/09/22	2	101.25	0	0.00	102.00	2	1,852	0.11%
2020/09/21	2	103.00	1	103.00	102.50	1	1,881	0.05%
2020/09/18	1	105.00	0	0.00	105.00	1	1,892	0.05%
2020/09/17	0	0.00	1	106.50	106.00	-1	1,904	-0.05%
2020/09/16	0	0.00	3	104.83	104.50	-3	1,914	-0.16%
2020/09/15	1	104.50	0	0.00	104.50	1	1,929	0.05%
2020/09/14	0	0.00	1	105.50	105.00	-1	1,966	-0.05%
2020/09/11	1	103.00	0.1	105.00	103.50	0.9	1,998	0.05%
2020/09/10	2	104.00	0	0.00	104.00	2	2,018	0.10%
2020/09/09	0	0.00	5	105.00	105.50	-5	2,039	-0.25%
2020/09/08	1	105.50	5	106.00	105.50	-4	2,054	-0.19%
2020/09/07	1	104.00	57	103.00	103.00	-56	2,078	-2.69%
2020/09/04	3	104.33	1	106.00	105.00	2	2,116	0.09%
2020/09/03	2	107.25	1	108.00	107.00	1	2,134	0.05%
2020/09/02	2	109.25	0	0.00	107.00	2	2,154	0.09%
2020/09/01	0	0.00	3	107.33	108.50	-3	2,202	-0.14%
2020/08/31	8	104.50	1	104.50	104.00	7	2,248	0.31%
2020/08/28	1	107.00	1	106.00	106.50	0	2,394	0.00%
2020/08/26	1	106.50	2	106.00	107.00	-1	2,440	-0.04%
2020/08/25	0	0.00	3	104.17	105.00	-3	2,486	-0.12%
2020/08/24	1	102.00	0	0.00	102.50	1	2,499	0.04%
2020/08/21	2	100.75	1	101.00	102.50	1	2,512	0.04%
2020/08/20	4	100.37	4	103.00	99.30	0	2,520	0.00%
2020/08/19	4	106.63	1	108.00	105.50	3	2,503	0.12%
2020/08/18	1	109.50	1	108.00	108.00	0	2,540	0.00%
2020/08/17	7	109.07	0	0.00	109.00	7	2,583	0.27%
2020/08/14	1	108.50	1	109.50	109.50	0	2,618	0.00%
2020/08/12	0	0.00	0.4	109.50	109.50	-0.4	2,710	-0.01%
2020/08/11	1	109.50	0	0.00	109.00	1	2,768	0.04%
2020/08/10	9	110.61	1.1	109.55	109.00	7.9	2,849	0.28%
2020/08/07	0	0.00	3	115.00	113.00	-3	2,885	-0.10%
2020/08/06	2	114.00	6	114.67	113.00	-4	2,949	-0.14%
2020/08/05	1.2	112.42	3	112.00	112.00	-1.8	2,955	-0.06%
2020/08/04	6	109.92	0	0.00	110.00	6	2,986	0.20%
2020/08/03	1	110.50	1	110.00	109.50	0	3,097	0.00%
2020/07/30	7	107.43	1	107.50	107.00	6	3,398	0.18%
2020/07/29	2	106.00	2	106.50	106.50	0	3,786	0.00%
2020/07/28	4	108.99	3	111.50	107.00	1	3,841	0.03%
2020/07/27	3	110.00	7	109.29	110.00	-4	3,889	-0.10%
2020/07/24	2	110.75	3	109.33	108.50	-1	3,966	-0.03%
2020/07/23	4	112.25	0	0.00	111.50	4	4,119	0.10%
2020/07/22	0.1	114.00	7	112.07	113.50	-7	4,246	-0.16%
2020/07/21	2	110.50	0	0.00	111.00	2	4,340	0.05%
2020/07/20	8	110.50	1	109.50	109.50	7	4,508	0.16%
2020/07/17	7	115.07	8	115.00	114.00	-1	4,562	-0.02%
2020/07/16	9	118.78	0	0.00	116.00	9	4,633	0.19%
2020/07/15	1	127.50	15	128.50	128.00	-14	4,694	-0.30%
2020/07/14	2	128.75	2	128.50	128.00	0	4,762	0.00%
2020/07/13	1	128.50	13	129.81	129.50	-12	4,833	-0.25%
2020/07/10	75	129.73	84	129.27	127.50	-9	4,977	-0.18%
2020/07/09	4	130.75	2	130.25	130.00	2	4,935	0.04%
2020/07/08	15	129.30	2	128.75	129.50	13	4,906	0.26%
2020/07/07	12	129.21	17	129.03	131.00	-5	4,893	-0.10%
2020/07/06	1	128.00	11.1	126.64	128.50	-10.1	4,889	-0.21%
2020/07/03	1	126.00	3	127.67	126.00	-2	4,954	-0.04%
2020/07/02	16	126.16	2	125.75	127.00	14	4,983	0.28%
2020/06/30	4	120.50	1	121.50	121.00	3	4,954	0.06%
2020/06/29	2	123.75	1	123.00	123.50	1	4,936	0.02%
2020/06/24	2	125.50	2	126.50	125.50	0	4,931	0.00%
2020/06/23	2	125.75	2	127.00	125.50	0	4,961	0.00%
2020/06/22	3	125.00	1	125.00	125.50	2	4,980	0.04%
2020/06/19	2	127.25	5	126.80	125.00	-3	5,028	-0.06%
2020/06/18	7	125.50	4	125.00	126.00	3	5,052	0.06%
2020/06/17	3	122.83	7	122.93	123.00	-4	5,042	-0.08%
2020/06/16	2	122.25	13	122.00	123.00	-11	5,079	-0.22%
2020/06/15	3.1	119.33	4	120.50	119.00	-1	5,161	-0.02%
2020/06/12	7	116.43	2	116.50	119.00	5	5,192	0.10%
2020/06/11	6	120.42	2	120.50	120.00	4	5,230	0.08%
2020/06/10	2	123.00	3	123.67	123.00	-1	5,267	-0.02%
2020/06/09	5	123.10	3	123.50	123.00	2	5,420	0.04%
2020/06/08	19	124.39	2	124.75	123.50	17	5,615	0.30%
2020/06/05	16	128.50	42	127.36	127.00	-26	5,580	-0.47%
2020/06/04	3	129.00	25	129.42	130.00	-22	5,546	-0.40%
2020/06/03	2	125.25	3	125.00	125.00	-1	5,437	-0.02%
2020/06/02	13	124.96	1	125.50	124.00	12	5,415	0.22%
2020/06/01	10	125.80	5	125.50	126.50	5	5,399	0.09%
2020/05/29	8	121.50	8	122.50	124.00	0	5,380	0.00%
2020/05/28	3	124.00	2	123.50	121.50	1	5,401	0.02%
2020/05/27	0	0.00	4	124.13	123.00	-4	5,480	-0.07%
2020/05/26	6	125.25	8	125.63	123.50	-2	5,641	-0.04%
2020/05/25	53	120.18	55	121.43	124.50	-2	5,722	-0.03%
2020/05/22	5	124.80	1	123.50	122.50	4	5,773	0.07%
2020/05/21	10	126.20	13	125.15	127.00	-3	5,817	-0.05%
2020/05/20	4	126.62	3	125.00	124.50	1	5,949	0.02%
2020/05/19	2	125.00	5	125.50	125.00	-3	5,951	-0.05%
2020/05/18	12	124.92	10	127.05	123.00	2	5,968	0.03%
2020/05/15	54	128.43	56	126.80	127.50	-2	6,058	-0.03%
2020/05/14	11	126.73	9	127.22	125.50	2	6,022	0.03%
2020/05/13	4	128.75	4	127.75	128.50	0	6,026	0.00%
2020/05/12	10	129.00	13	128.00	129.00	-3	6,044	-0.05%
2020/05/11	27	130.07	27	130.17	129.00	0	6,086	0.00%
2020/05/08	17	128.03	40	128.35	129.00	-23	6,185	-0.37%
2020/05/07	26	131.44	18	132.75	129.50	8	6,140	0.13%
2020/05/06	85	136.31	64	136.76	134.50	21	6,170	0.34%
2020/05/05	61	134.94	51.1	136.34	135.50	9.9	6,049	0.16%
2020/05/04	9.1	122.87	4	123.00	126.00	5.1	5,763	0.09%
2020/04/30	4.5	125.29	13	125.46	124.50	-8.6	5,832	-0.15%
2020/04/29	27	124.09	18	124.36	125.00	9	5,810	0.15%
2020/04/28	8	122.31	32.1	121.25	122.00	-24.1	5,756	-0.42%
2020/04/27	22	119.20	25	118.80	118.00	-3	5,636	-0.05%
2020/04/24	8	116.06	9.2	116.61	117.00	-1.2	5,511	-0.02%
2020/04/23	9	115.28	15.3	114.23	114.00	-6.3	5,458	-0.11%
2020/04/22	15	110.57	18	109.72	111.00	-3	5,341	-0.06%
2020/04/21	15	110.77	14	111.54	107.50	1	5,295	0.02%
2020/04/20	13	110.19	27	109.04	111.00	-14	5,310	-0.26%
2020/04/17	18	107.03	25	107.82	107.00	-7	5,207	-0.13%
2020/04/16	9	104.61	29	105.24	105.50	-20	5,126	-0.39%
2020/04/15	33	105.74	30	103.15	104.00	3	5,103	0.06%
2020/04/14	5	100.50	10	101.00	100.50	-5	5,032	-0.10%
2020/04/13	2	97.85	2	99.05	98.80	0	5,177	0.00%
2020/04/10	8	99.55	5	99.42	98.80	3	5,266	0.06%
2020/04/09	5	100.76	8	100.31	97.30	-3	5,625	-0.05%
2020/04/08	12	100.06	9	96.47	100.50	3	5,659	0.05%
2020/04/07	3	93.17	13	92.62	93.10	-10	5,745	-0.17%
2020/04/06	9	90.23	7	90.69	90.70	2	6,047	0.03%
2020/04/01	2	88.95	1	89.50	89.80	1	6,252	0.02%
2020/03/31	3	89.47	3	89.53	89.20	0	6,377	0.00%
2020/03/30	3	86.97	1	88.80	88.90	2	6,591	0.03%
2020/03/27	13	88.58	3	90.03	88.00	10	6,782	0.15%
2020/03/26	6	87.98	3	89.00	88.90	3	6,752	0.04%
2020/03/25	2	87.85	10	88.54	88.50	-8	6,795	-0.12%
2020/03/24	3	84.57	5	84.92	83.80	-2	6,735	-0.03%
2020/03/23	14	80.63	14	79.05	80.30	0	6,682	0.00%
2020/03/20	13	80.48	17	81.05	82.80	-4	6,666	-0.06%
2020/03/19	17	78.37	9	77.54	75.30	8	6,611	0.12%
2020/03/18	5	87.30	0	0.00	83.50	5	6,518	0.08%
2020/03/17	1	87.60	10	87.90	87.10	-9	6,471	-0.14%
2020/03/16	6	92.48	6	92.83	88.50	0	6,396	0.00%
2020/03/13	40	89.67	40	90.09	94.80	0	6,315	0.00%
2020/03/12	41	95.44	35	94.85	95.80	6	6,149	0.10%
2020/03/11	10	96.08	0	0.00	94.10	10	5,940	0.17%
2020/03/10	5	94.30	10	94.66	97.80	-5	5,927	-0.08%
2020/03/09	6	96.52	10	96.75	96.00	-4	5,953	-0.07%
2020/03/06	3	100.33	2	100.50	100.50	1	6,000	0.02%
2020/03/05	0	102.50	0	0.00	102.50	0	5,995	0.00%
2020/03/04	2	100.25	2	102.00	101.50	0	5,985	0.00%
2020/03/03	7	103.79	5	103.40	103.00	2	5,966	0.03%
2020/03/02	7	100.33	18	99.93	101.00	-11	5,955	-0.18%
2020/02/27	37.1	103.89	11	104.27	101.00	26.1	5,887	0.44%
2020/02/26	16	114.03	2	112.50	112.00	14	5,729	0.24%
2020/02/25	95	118.85	89	117.82	116.50	6	5,621	0.11%
2020/02/24	12	115.04	27	115.00	118.50	-15	5,525	-0.27%
2020/02/21	102	119.16	100	119.75	118.00	2	5,439	0.04%	大買/
2020/02/20	11	117.55	1	118.00	118.00	10	5,267	0.19%
2020/02/19	5	116.30	5	116.60	117.00	0	5,212	0.00%
2020/02/18	11	117.50	24.1	118.69	115.50	-13.1	5,152	-0.25%
2020/02/17	5	114.10	3	114.67	115.00	2	5,012	0.04%
2020/02/14	0	0.00	7.5	115.27	115.00	-7.5	5,014	-0.15%
2020/02/13	26	114.71	18	114.72	114.00	8	4,961	0.16%
2020/02/12	2	112.75	18	113.36	115.00	-16	4,876	-0.33%
2020/02/11	12	113.79	13	114.19	112.50	-1	4,811	-0.02%
2020/02/10	11	107.05	7	108.29	108.50	4	4,680	0.09%
2020/02/07	9.1	109.00	20	109.85	108.50	-10.9	4,681	-0.23%
2020/02/06	2	106.50	12	107.08	106.50	-10	4,508	-0.22%
2020/02/05	9	105.94	4	105.75	104.00	5	4,461	0.11%
2020/02/04	11	106.05	22	104.38	107.50	-11	4,400	-0.25%
2020/02/03	4.3	93.25	5	94.86	97.90	-0.8	4,298	-0.02%
2020/01/31	4	98.70	6	99.05	99.30	-2	4,264	-0.05%
2020/01/30	20	98.38	5	97.70	97.70	15	4,239	0.35%
2020/01/20	1	109.00	1	109.00	108.50	0	4,197	0.00%
2020/01/17	22	109.73	5	109.80	108.50	17	4,205	0.40%
2020/01/16	12	110.50	28	110.25	111.50	-16	4,262	-0.38%
2020/01/15	10	108.25	1	109.00	108.00	9	4,198	0.21%
2020/01/14	18	109.92	11.2	109.17	111.00	6.8	4,149	0.16%
2020/01/13	4	106.00	1	108.00	106.00	3	4,060	0.07%
2020/01/10	6.2	107.00	3	107.67	107.00	3.2	4,057	0.08%
2020/01/09	6	107.92	6	107.58	107.50	0	4,040	0.00%
2020/01/08	87	108.85	84	107.48	106.50	3	4,011	0.07%
2020/01/07	125.3	109.74	122	109.34	110.00	3.3	3,986	0.08%	大買/大賣/
2020/01/06	79	113.70	81	115.80	115.00	-2	3,822	-0.05%
2020/01/03	145	121.27	122	119.87	119.00	23	3,775	0.61%	大買/大賣/
2020/01/02	7	117.21	6	118.17	117.50	1	3,449	0.03%
2019/12/31	87	118.37	62	116.13	116.00	25	3,384	0.74%
2019/12/30	26	117.67	25	118.50	118.00	1	3,351	0.03%
2019/12/27	24	110.23	31	110.81	114.50	-7	3,074	-0.23%
2019/12/26	13.7	108.14	6	107.75	106.00	7.7	3,145	0.24%
2019/12/25	15	106.90	15.2	107.65	109.00	-0.2	3,218	-0.01%
2019/12/24	18	103.03	27	104.81	105.00	-9	3,000	-0.30%
2019/12/20	6	101.17	18	100.64	100.00	-12	2,811	-0.43%
2019/12/16	0	0.00	2	98.80	99.60	-2	2,704	-0.07%
2019/12/13	1	98.40	0	0.00	98.00	1	2,698	0.04%
2019/12/12	0	0.00	3	99.90	99.30	-3	2,689	-0.11%
2019/12/11	1	100.00	0	0.00	100.00	1	2,678	0.04%
2019/12/09	1	101.00	1	102.00	100.50	0	2,659	0.00%
2019/12/06	11	100.50	1	101.00	100.50	10	2,644	0.38%
2019/12/05	8	101.50	0	0.00	100.50	8	2,634	0.30%
2019/12/04	2	102.50	1	101.50	101.50	1	2,615	0.04%
2019/12/03	4	102.75	9	103.06	102.50	-5	2,553	-0.20%
2019/11/29	1	99.00	0	0.00	98.50	1	2,456	0.04%
2019/11/28	4	100.75	1	100.50	99.70	3	2,472	0.12%
2019/11/27	1	99.90	6	100.62	101.50	-5	2,538	-0.20%
2019/11/26	25	99.30	1	99.10	99.10	24	2,505	0.96%
2019/11/25	1	98.40	11	97.64	98.40	-10	2,496	-0.40%
2019/11/22	0	0.00	1	96.10	95.60	-1	2,473	-0.04%
2019/11/21	1	96.50	0	0.00	96.20	1	2,473	0.04%
2019/11/20	0	0.00	2	97.90	96.90	-2	2,463	-0.08%
2019/11/14	0	0.00	2	97.70	98.20	-2	2,470	-0.08%
2019/11/13	8	100.03	3	100.90	98.70	5	2,459	0.20%
2019/11/11	5	98.20	1	98.30	97.10	4	2,419	0.17%
2019/11/08	3	100.17	5	100.60	100.00	-2	2,397	-0.08%
2019/11/07	5	99.12	5	98.98	98.80	0	2,376	0.00%
2019/11/06	15	99.63	8	102.00	102.00	7	2,359	0.30%
2019/11/05	1	100.00	0	0.00	100.00	1	2,306	0.04%
2019/11/01	11	98.56	12	99.57	99.90	-1	2,327	-0.04%
2019/10/31	1	101.50	0	0.00	101.00	1	2,291	0.04%
2019/10/30	3	102.83	1	103.50	103.50	2	2,270	0.09%
2019/10/29	2	102.50	3	102.67	102.00	-1	2,239	-0.04%
2019/10/28	9	104.00	9	103.00	103.00	0	2,228	0.00%
2019/10/25	41	105.00	16	104.59	104.00	25	2,212	1.13%
2019/10/24	127	106.41	130	105.32	105.00	-3	2,184	-0.14%	大買/大賣/
2019/10/23	1	101.00	2	103.00	103.00	-1	2,068	-0.05%
2019/10/21	11	103.86	10	103.00	102.50	1	2,058	0.05%
2019/10/18	1	101.50	0	0.00	102.00	1	2,046	0.05%
2019/10/17	0	0.00	5	101.40	102.50	-5	2,019	-0.25%
2019/10/16	5	104.00	2	102.98	100.50	3	2,009	0.15%
2019/10/15	14	106.00	11	105.14	104.00	3	1,970	0.15%
2019/10/14	4	104.38	2	104.75	104.50	2	1,889	0.11%
2019/10/09	29	104.31	11	104.73	103.00	18	1,857	0.97%
2019/10/08	12	105.08	8	104.94	105.00	4	1,794	0.22%
2019/10/07	12	104.63	18	104.06	103.00	-6	1,766	-0.34%
2019/10/04	37	104.92	26	103.65	103.50	11	1,755	0.63%
2019/10/03	19	102.21	22	102.66	104.00	-3	1,611	-0.19%
2019/10/02	67	102.84	58	102.84	102.50	9	1,552	0.58%
2019/10/01	10	95.85	17	99.07	100.00	-7	1,269	-0.55%
2019/09/27	1	92.00	2	91.40	91.20	-1	1,112	-0.09%
2019/09/26	7	92.60	13	91.89	90.70	-6	1,112	-0.54%
2019/09/25	6	89.80	0	0.00	89.60	6	1,093	0.55%
2019/09/24	1	90.70	0	0.00	90.70	1	1,113	0.09%
2019/09/23	0	0.00	10	92.01	91.70	-10	1,115	-0.90%
2019/09/20	0.3	91.10	2	90.95	91.10	-1.7	1,114	-0.15%
2019/09/19	0	0.00	1	90.80	90.20	-1	1,118	-0.09%
2019/09/18	0	0.00	1	90.00	90.10	-1	1,133	-0.09%
2019/09/12	6	89.80	0	0.00	89.80	6	1,221	0.49%
2019/09/11	0	0.00	1	89.20	88.80	-1	1,233	-0.08%
2019/09/10	0	0.00	1	88.00	88.70	-1	1,249	-0.08%
2019/09/09	7	89.94	0	0.00	89.10	7	1,281	0.55%
2019/09/06	0	0.00	1	90.30	90.50	-1	1,275	-0.08%
2019/09/05	1	91.30	2	91.40	90.70	-1	1,274	-0.08%
2019/09/04	0	0.00	1	90.10	90.30	-1	1,276	-0.08%
2019/09/03	3	90.00	0	0.00	89.80	3	1,287	0.23%
2019/09/02	2	91.40	1	90.80	90.60	1	1,288	0.08%
2019/08/30	3	91.27	6.3	90.30	91.30	-3.3	1,271	-0.26%
2019/08/29	1	85.90	1.7	86.65	85.60	-0.7	1,205	-0.06%
2019/08/28	1	86.10	4	85.65	86.30	-3	1,208	-0.25%
2019/08/26	2	83.60	2	83.90	83.50	0	1,196	0.00%
2019/08/23	2	85.70	2	86.05	85.60	0	1,196	0.00%
2019/08/21	1	85.60	1	86.30	85.50	0	1,202	0.00%
2019/08/20	0	0.00	2	84.60	84.80	-2	1,201	-0.17%
2019/08/19	1	84.10	2	83.90	83.90	-1	1,200	-0.08%
2019/08/16	1	82.30	17	82.98	82.80	-16	1,201	-1.33%
2019/08/15	9	82.78	7	82.51	82.20	2	1,199	0.17%
2019/08/14	1	85.20	1	85.40	85.00	0	1,190	0.00%
2019/08/13	1	85.90	0	0.00	85.80	1	1,185	0.08%
2019/08/08	4	86.25	0	0.00	86.30	4	1,197	0.33%
2019/08/07	4	85.75	0	0.00	85.00	4	1,200	0.33%
2019/08/06	3	86.63	3	87.63	88.30	0	1,198	0.00%
2019/08/05	3	91.57	1.2	90.30	90.00	1.9	1,206	0.15%
2019/08/02	2	94.35	1	94.00	93.50	1	1,216	0.08%
2019/08/01	0	0.00	3	95.60	95.90	-3	1,222	-0.25%
2019/07/30	2	95.35	2	96.30	94.60	0	1,216	0.00%
2019/07/26	0	0.00	3	95.67	95.50	-3	1,260	-0.24%
2019/07/25	2	94.90	1	95.50	96.00	1	1,272	0.08%
2019/07/24	0	0.00	2	95.50	94.40	-2	1,301	-0.15%
2019/07/23	3	94.27	1	94.60	94.30	2	1,345	0.15%
2019/07/22	5	93.72	18	93.84	93.10	-13	1,350	-0.96%
2019/07/19	1.2	95.44	0	0.00	95.00	1.2	1,361	0.09%
2019/07/17	1	97.80	0	0.00	97.10	1	1,388	0.07%
2019/07/16	0.3	98.40	1	98.60	98.40	-0.7	1,399	-0.05%
2019/07/15	2	97.65	4	97.53	97.50	-2	1,409	-0.14%
2019/07/12	6	99.75	0	100.00	99.30	6	1,446	0.41%
2019/07/11	21	99.71	0	0.00	99.00	21	1,491	1.41%
2019/07/10	6	108.00	2	108.25	108.00	4	1,457	0.27%
2019/07/09	1	107.00	2	107.50	107.00	-1	1,425	-0.07%
2019/07/08	4	109.50	8	109.81	109.00	-4	1,416	-0.28%
2019/07/05	1	109.50	1	110.00	110.00	0	1,437	0.00%
2019/07/04	10	109.60	9	109.50	109.00	1	1,448	0.07%
2019/07/02	3	107.33	0	0.00	107.50	3	1,471	0.20%
2019/07/01	0	0.00	1	107.00	106.50	-1	1,473	-0.07%
2019/06/27	1	105.50	0	0.00	105.00	1	1,489	0.07%
2019/06/26	2	104.50	7	104.36	104.50	-5	1,493	-0.33%
2019/06/25	1	106.50	0	0.00	104.00	1	1,493	0.07%
2019/06/24	1	106.50	1	106.50	106.50	0	1,498	0.00%
2019/06/20	17	106.18	17	106.59	105.00	0	1,520	0.00%
2019/06/19	1	102.00	4	102.13	103.00	-3	1,483	-0.20%
2019/06/18	2	101.25	3	102.17	100.50	-1	1,480	-0.07%
2019/06/17	7	100.20	6	100.18	102.50	1	1,486	0.07%
2019/06/14	1	98.00	0	0.00	98.00	1	1,464	0.07%
2019/06/13	2	98.50	0	0.00	97.60	2	1,471	0.14%
2019/06/12	3	98.17	4	98.80	98.60	-1	1,513	-0.07%
2019/06/11	5	97.68	16	97.49	97.90	-11	1,517	-0.72%
2019/06/10	0	0.00	2	94.95	95.20	-2	1,513	-0.13%
2019/06/06	2	93.05	0	0.00	93.10	2	1,522	0.13%
2019/06/05	4	95.10	1	98.00	94.30	3	1,527	0.20%
2019/06/04	1	96.50	2	97.35	96.50	-1	1,545	-0.06%
2019/06/03	1	95.70	0	0.00	95.70	1	1,619	0.06%
2019/05/31	0	0.00	3	96.43	97.20	-3	1,640	-0.18%
2019/05/30	0	0.00	3	95.83	95.20	-3	1,652	-0.18%
2019/05/29	2	94.90	2	94.75	95.40	0	1,678	0.00%
2019/05/27	2	93.25	0	0.00	93.30	2	1,796	0.11%
2019/05/24	0	0.00	1	94.60	93.40	-1	1,816	-0.06%
2019/05/23	2	95.50	0	0.00	95.20	2	1,889	0.11%
2019/05/22	2	97.85	1	98.70	97.60	1	1,927	0.05%
2019/05/21	2	97.80	5	97.54	97.70	-3	2,025	-0.15%
2019/05/20	1	96.70	1	96.20	96.00	0	2,067	0.00%
2019/05/17	3	96.70	1	99.10	96.10	2	2,158	0.09%
2019/05/16	4	98.80	2	97.60	97.60	2	2,236	0.09%
2019/05/15	1	99.60	3	99.57	99.80	-2	2,462	-0.08%
2019/05/14	2	95.40	3	96.20	97.50	-1	2,677	-0.04%
2019/05/13	16	97.19	18	97.99	96.60	-2	2,756	-0.07%
2019/05/10	0	0.00	3	101.67	99.50	-3	2,750	-0.11%
2019/05/09	1	101.00	4	101.13	101.00	-3	2,731	-0.11%
2019/05/08	0	0.00	2	103.00	103.50	-2	2,738	-0.07%
2019/05/07	0	0.00	1	103.50	103.50	-1	2,780	-0.04%
2019/05/06	2	104.00	0	0.00	103.00	2	2,860	0.07%
2019/05/03	8	106.31	4	105.88	106.50	4	2,847	0.14%
2019/04/30	2	102.50	0	0.00	102.50	2	2,820	0.07%
2019/04/29	12	104.42	11	106.73	104.00	1	2,820	0.04%
2019/04/25	1	110.00	0	0.00	111.50	1	2,831	0.04%
2019/04/24	5	113.10	1	113.00	112.50	4	2,837	0.14%
2019/04/23	2	113.75	0	0.00	113.50	2	2,856	0.07%
2019/04/22	5	116.60	1	117.00	116.00	4	2,855	0.14%
2019/04/19	2	116.00	0	0.00	117.00	2	2,901	0.07%
2019/04/18	5	117.00	6	120.17	116.00	-1	2,980	-0.03%
2019/04/17	1	119.50	8	120.13	119.50	-7	3,145	-0.22%
2019/04/16	2	117.00	0	0.00	117.50	2	3,119	0.06%
2019/04/15	0	0.00	1	117.50	117.00	-1	3,136	-0.03%
2019/04/12	16	117.13	11	117.86	116.50	5	3,177	0.16%
2019/04/11	19	119.61	2	121.50	118.00	17	3,203	0.53%
2019/04/10	3	118.33	0	0.00	119.50	3	3,184	0.09%
2019/04/09	1	120.01	9	119.11	119.50	-8	3,186	-0.25%
2019/04/08	1	117.50	0	0.00	115.50	1	3,167	0.03%
2019/04/03	1	116.50	1	116.50	116.50	0	3,197	0.00%
2019/04/01	10	116.10	0	0.00	114.00	10	3,231	0.31%
2019/03/29	2	116.25	0	0.00	116.00	2	3,223	0.06%
2019/03/27	3	115.50	7	116.50	117.00	-4	3,343	-0.12%
2019/03/26	3	115.17	0	0.00	115.00	3	3,362	0.09%
2019/03/25	6	116.58	0	0.00	116.50	6	3,377	0.18%
2019/03/22	1	119.50	1	120.50	119.00	0	3,405	0.00%
2019/03/21	0	0.00	3	118.33	119.00	-3	3,459	-0.09%
2019/03/20	4	119.00	4	118.63	118.00	0	3,537	0.00%
2019/03/19	1	118.50	0	0.00	118.50	1	3,568	0.03%
2019/03/18	1	121.50	0	0.00	120.00	1	3,635	0.03%
2019/03/15	11	122.14	12	121.42	120.50	-1	3,734	-0.03%
2019/03/14	2	119.50	2	120.25	120.00	0	3,777	0.00%
2019/03/13	1	119.50	1	120.00	120.00	0	3,910	0.00%
2019/03/12	3	118.83	0	0.00	118.50	3	3,985	0.08%
2019/03/11	1	120.00	1	120.50	119.50	0	4,131	0.00%
2019/03/08	1	118.00	2	117.75	120.00	-1	4,265	-0.02%
2019/03/07	10	121.00	4	122.13	118.00	6	4,309	0.14%
2019/03/06	4	123.00	2	122.00	123.00	2	4,355	0.05%
2019/03/05	4	122.25	0	0.00	121.50	4	4,488	0.09%
2019/03/04	10	121.40	15	122.20	125.00	-5	4,543	-0.11%
2019/02/27	7	122.21	10	122.50	121.50	-3	4,566	-0.07%
2019/02/26	13	132.08	2	130.75	129.00	11	4,564	0.24%
2019/02/25	1	130.00	3	130.50	130.00	-2	4,663	-0.04%
2019/02/22	3.2	130.84	2	131.75	129.50	1.2	4,788	0.02%
2019/02/21	3	129.67	7	129.50	131.00	-4	4,939	-0.08%
2019/02/20	15	132.07	20	131.90	129.50	-5	4,981	-0.10%
2019/02/19	5	129.10	5	129.30	129.50	0	5,061	0.00%
2019/02/18	21	128.93	18	130.47	128.50	3	5,170	0.06%
2019/02/15	8	127.19	5	126.50	126.00	3	5,159	0.06%
2019/02/14	27	130.20	32	128.80	127.50	-5	5,178	-0.10%
2019/02/13	12	122.50	35	123.76	128.00	-23	5,029	-0.46%
2019/02/12	5	116.50	12	117.17	116.50	-7	4,908	-0.14%
2019/02/11	2	112.00	5	112.10	113.00	-3	4,997	-0.06%
2019/01/30	0	0.00	1	111.50	111.00	-1	5,186	-0.02%
2019/01/29	5	110.30	4	110.00	110.50	1	5,316	0.02%
2019/01/28	18	113.86	16	114.69	112.00	2	5,394	0.04%
2019/01/25	14	113.36	10	113.55	112.00	4	5,737	0.07%
2019/01/24	4	110.63	7	110.71	111.00	-3	5,921	-0.05%
2019/01/23	5	110.00	3	109.50	110.50	2	6,071	0.03%
2019/01/22	1	112.00	1	110.48	110.00	0	6,174	0.00%
2019/01/21	7	112.43	3	112.00	112.00	4	6,257	0.06%
2019/01/18	3	109.83	7	109.79	111.50	-4	6,336	-0.06%
2019/01/17	12	110.46	10	110.10	108.50	2	6,441	0.03%
2019/01/16	7	110.29	7	109.93	110.00	0	6,565	0.00%
2019/01/15	5	109.40	13	109.31	110.00	-8	6,659	-0.12%
2019/01/14	8	107.69	8	108.13	107.50	0	6,779	0.00%
2019/01/11	21	109.00	17	110.26	108.00	4	6,906	0.06%
2019/01/10	22	108.80	13	109.35	108.50	9	6,943	0.13%
2019/01/09	13	110.35	15	110.13	110.50	-2	6,976	-0.03%
2019/01/08	3	103.67	4	105.00	106.00	-1	6,886	-0.01%
2019/01/07	3	104.67	5	104.80	104.00	-2	6,991	-0.03%
2019/01/04	5	99.76	8	100.84	102.00	-3	7,139	-0.04%
2019/01/03	25	104.22	23	103.67	102.00	2	7,210	0.03%
2019/01/02	7	104.21	7	105.00	105.50	0	7,357	0.00%
2018/12/28	11	104.73	12	104.54	104.00	-1	7,575	-0.01%
2018/12/27	12	104.96	13	104.81	103.50	-1	7,759	-0.01%
2018/12/26	19	105.71	12	106.00	101.50	7	7,815	0.09%
2018/12/25	10	103.30	9	104.44	106.00	1	7,848	0.01%
2018/12/24	8	104.13	8	104.88	106.50	0	7,921	0.00%
2018/12/22	18	104.25	18	103.97	104.00	0	7,986	0.00%
2018/12/21	4	102.00	7	102.71	105.50	-3	8,153	-0.04%
2018/12/20	16	105.34	13	104.15	102.50	3	8,188	0.04%
2018/12/19	5	106.80	9	107.00	107.00	-4	8,216	-0.05%
2018/12/18	19	107.08	15	105.90	105.50	4	8,272	0.05%
2018/12/17	10	109.35	9	109.56	109.50	1	8,341	0.01%
2018/12/14	45	107.67	42	108.23	110.00	3	8,515	0.04%
2018/12/13	13	111.77	11	111.73	110.50	2	8,571	0.02%
2018/12/12	11	113.64	14	113.86	115.00	-3	8,645	-0.03%
2018/12/11	16	112.81	18	111.36	111.00	-2	8,678	-0.02%
2018/12/10	34	111.69	23	111.41	112.50	11	8,785	0.13%
2018/12/07	20	117.78	19	117.50	119.50	1	8,811	0.01%
2018/12/06	35	118.67	30	118.40	116.00	5	8,883	0.06%
2018/12/05	5	124.80	4	125.25	125.00	1	8,921	0.01%
2018/12/04	32	132.89	29.1	132.13	130.00	2.9	9,126	0.03%
2018/12/03	19	130.82	30	131.33	132.00	-11	9,220	-0.12%
2018/11/30	8	119.25	12	119.96	120.00	-4	9,238	-0.04%
2018/11/29	16	119.66	16	119.43	117.50	0	9,315	0.00%
2018/11/28	12	117.33	18	118.19	117.50	-6	9,490	-0.06%
2018/11/27	5	113.91	16	114.25	115.50	-11	9,488	-0.12%
2018/11/26	12	112.13	62	111.69	112.00	-50	9,487	-0.53%
2018/11/23	7	111.29	6	112.25	110.50	1	9,530	0.01%
2018/11/22	25	114.96	5	117.60	111.50	20	9,555	0.21%
2018/11/21	3	114.17	9	113.44	115.00	-6	9,575	-0.06%
2018/11/20	27	112.44	33.1	111.24	112.50	-6.1	9,647	-0.06%
2018/11/19	1	109.50	10	108.65	110.50	-9	9,571	-0.09%
2018/11/16	92	108.44	73	109.68	105.50	19	9,622	0.20%
2018/11/15	23	104.65	33	105.48	107.00	-10	9,526	-0.10%
2018/11/14	13	103.46	10	104.20	102.50	3	9,518	0.03%
2018/11/13	18	98.37	25	101.92	104.00	-7	9,695	-0.07%
2018/11/12	18	100.24	14	100.34	100.50	4	9,818	0.04%
2018/11/09	8	104.25	8	104.50	105.50	0	10,079	0.00%
2018/11/08	26	106.48	23	107.11	103.00	3	10,198	0.03%
2018/11/07	28.1	102.99	26	103.33	105.00	2.1	10,290	0.02%
2018/11/06	26	102.81	16	102.47	98.80	10	10,360	0.10%
2018/11/05	14	106.14	22	105.50	107.50	-8	10,517	-0.08%
2018/11/02	97	107.98	83	107.60	107.50	14	10,717	0.13%
2018/11/01	15	103.50	21	104.91	105.50	-6	10,604	-0.06%
2018/10/31	20	98.22	20	96.83	96.90	0	10,604	0.00%
2018/10/30	26	91.05	15	91.73	91.80	11	10,661	0.10%
2018/10/29	6	94.18	9	94.62	95.10	-3	10,967	-0.03%
2018/10/26	92	94.22	54	94.20	93.70	38	11,212	0.34%
2018/10/25	18	92.66	32	92.76	92.70	-14	11,345	-0.12%
2018/10/24	38	100.39	23	100.54	100.00	15	11,699	0.13%
2018/10/23	11	104.82	8	103.06	100.50	3	11,718	0.03%
2018/10/22	15	103.23	16	103.69	108.00	-1	11,745	-0.01%
2018/10/19	16	105.53	11	105.91	105.00	5	11,797	0.04%
2018/10/18	13	113.12	21	112.88	113.00	-8	11,911	-0.07%
2018/10/17	17	116.26	14	115.21	112.00	3	12,006	0.02%
2018/10/16	10	114.90	19	114.66	114.00	-9	12,146	-0.07%
2018/10/15	16	113.31	7	114.07	112.00	9	12,278	0.07%
2018/10/12	68	114.51	81	110.74	113.50	-13	12,395	-0.10%
2018/10/11	38	107.78	20	108.65	107.00	18	12,495	0.14%
2018/10/09	18	115.92	30	117.27	118.50	-12	12,575	-0.10%
2018/10/08	29	113.60	34	113.35	115.00	-5	12,497	-0.04%
2018/10/05	42	124.26	40	120.26	117.50	2	12,406	0.02%
2018/10/04	15	129.87	23	130.89	129.50	-8	12,326	-0.06%
2018/10/03	12	131.00	13	131.35	129.50	-1	12,302	-0.01%
2018/10/02	16	135.28	13	135.04	133.00	3	12,306	0.02%
2018/10/01	9	134.50	5	134.80	135.00	4	12,350	0.03%
2018/09/28	23	132.57	35.1	134.53	137.00	-12.1	12,571	-0.10%
2018/09/27	24	136.10	13	137.38	132.50	11	12,729	0.09%
2018/09/26	19	140.45	14	141.39	140.00	5	13,067	0.04%
2018/09/25	9.1	141.95	7	143.21	142.00	2.1	13,372	0.02%
2018/09/21	28	141.82	27	141.48	143.50	1	13,579	0.01%
2018/09/20	29.1	140.51	29	140.64	138.00	0.1	13,644	0.00%
2018/09/19	24	145.81	17	144.29	140.50	7	13,682	0.05%
2018/09/18	18	147.08	15	147.73	144.00	3	13,959	0.02%
2018/09/17	20	153.08	14.1	154.21	154.00	5.9	13,933	0.04%
2018/09/14	36	153.86	37	153.73	156.00	-1	13,945	-0.01%
2018/09/13	21	154.10	24	154.02	149.00	-3	13,855	-0.02%
2018/09/12	23	150.30	32	149.67	149.00	-9	13,850	-0.06%
2018/09/11	19	157.18	15	158.90	154.00	4	13,880	0.03%
2018/09/10	45	157.74	59	156.52	158.00	-14	13,750	-0.10%
2018/09/07	34	155.71	23	157.99	154.50	11	13,566	0.08%
2018/09/06	16	162.59	14	162.68	161.00	2	13,386	0.01%
2018/09/05	23.1	167.01	19	166.39	164.00	4.1	13,377	0.03%
2018/09/04	45	164.88	64	163.41	170.00	-19	13,395	-0.14%
2018/09/03	29	168.05	22	166.77	162.00	7	13,281	0.05%
2018/08/31	2	178.00	3	176.83	179.00	-1	13,267	-0.01%
2018/08/30	9	178.23	11	178.41	180.00	-2	13,471	-0.01%
2018/08/29	2	177.25	6	178.00	178.50	-4	13,477	-0.03%
2018/08/28	25	178.90	17	178.94	174.50	8	13,558	0.06%
2018/08/27	20	176.50	17	174.88	178.00	3	13,521	0.02%
2018/08/24	29	168.59	17	168.88	166.50	12	13,431	0.09%
2018/08/23	49	170.36	48	168.90	167.00	1	13,452	0.01%
2018/08/22	17	175.00	13	175.77	173.00	4	13,437	0.03%
2018/08/21	33	176.47	32	177.27	176.00	1	13,595	0.01%
2018/08/20	83	175.37	82	175.49	177.00	1	13,532	0.01%
2018/08/17	36	178.31	28	177.39	170.50	8	13,356	0.06%
2018/08/16	51	177.03	78	176.39	176.50	-27	13,213	-0.20%
2018/08/15	36	166.90	37	166.57	169.00	-1	12,947	-0.01%
2018/08/14	37	165.96	45	164.76	169.00	-8	12,815	-0.06%
2018/08/13	39	167.37	30	166.98	161.00	9	12,611	0.07%
2018/08/10	61	180.37	47	180.77	178.50	14	12,453	0.11%
2018/08/09	49	182.14	49	183.33	183.00	0	12,213	0.00%
2018/08/08	62	193.48	45	191.17	183.00	17	12,022	0.14%
2018/08/07	36	193.75	44	192.53	197.50	-8	11,925	-0.07%
2018/08/06	63	186.94	70	187.41	186.00	-7	11,861	-0.06%
2018/08/03	87	185.43	87	185.50	183.50	0	12,250	0.00%
2018/08/02	47	189.91	36	190.72	187.50	11	12,257	0.09%
2018/08/01	63	210.30	58	208.18	205.00	5	12,278	0.04%
2018/07/31	138	207.42	111	206.94	214.50	27	12,495	0.22%	大買/大賣/
2018/07/30	39	211.46	25	214.26	204.50	14	12,307	0.11%
2018/07/27	27	225.37	26	225.46	227.00	1	12,553	0.01%
2018/07/26	12	215.00	17	215.15	219.00	-5	12,579	-0.04%
2018/07/25	32	212.11	54	211.74	214.00	-22	12,598	-0.17%
2018/07/24	42	200.40	48	198.84	206.00	-6	12,524	-0.05%
2018/07/23	24	194.63	23	194.80	195.50	1	12,673	0.01%
2018/07/20	49	198.13	47	204.77	193.00	2	12,679	0.02%
2018/07/19	29	212.66	28	216.50	210.00	1	12,646	0.01%
2018/07/18	51	217.93	51	221.16	220.00	0	12,638	0.00%
2018/07/17	14	222.79	9	223.72	218.00	5	12,653	0.04%
2018/07/16	25	244.66	16	247.88	234.00	9	12,619	0.07%
2018/07/13	26	254.06	25	251.32	248.50	1	13,032	0.01%
2018/07/12	22	244.30	16	243.88	244.50	6	13,117	0.05%
2018/07/11	3	246.00	1	245.00	243.00	2	13,256	0.02%
2018/07/10	8	253.00	4	253.88	255.00	4	13,531	0.03%
2018/07/09	26	269.40	17	265.47	250.00	9	13,606	0.07%
2018/07/06	42	266.85	53	261.96	260.00	-11	13,529	-0.08%
2018/07/05	52	289.98	24	289.33	267.50	28	13,383	0.21%
2018/07/04	51	283.15	57	283.25	297.00	-6	13,273	-0.05%
2018/07/03	33	278.44	32	277.36	270.00	1	12,875	0.01%
2018/07/02	18	257.95	20	261.88	269.50	-2	12,564	-0.02%
2018/06/29	13	245.81	8	247.38	245.00	5	12,314	0.04%
2018/06/28	21	243.19	18.8	243.78	242.50	2.2	12,160	0.02%
2018/06/27	47	239.93	78.2	246.96	243.00	-31.2	12,062	-0.26%
2018/06/26	11	223.55	15	221.47	229.00	-4	11,793	-0.03%
2018/06/25	4.1	213.16	10	214.55	217.50	-6	11,809	-0.05%
2018/06/22	19	210.08	32	210.44	209.00	-13	11,867	-0.11%
2018/06/21	5	212.00	10	212.10	212.50	-5	11,869	-0.04%
2018/06/20	12	197.79	9	198.17	202.00	3	11,911	0.03%
2018/06/19	2	214.00	1	213.50	211.50	1	12,063	0.01%
2018/06/15	3	219.00	9	216.28	219.00	-6	12,256	-0.05%
2018/06/14	3	216.17	3	215.17	213.50	0	12,394	0.00%
2018/06/13	19	220.50	11	221.95	220.50	8	12,509	0.06%
2018/06/12	11	230.27	7	228.21	230.50	4	12,451	0.03%
2018/06/11	25	236.43	25	235.46	233.50	0	12,444	0.00%
2018/06/08	23	226.28	33	227.55	227.50	-10	12,782	-0.08%
2018/06/07	50	232.42	27	232.67	235.00	23	12,712	0.18%
2018/06/06	3	211.00	23.3	214.51	219.00	-20.3	12,516	-0.16%
2018/06/05	19	200.95	9	197.06	199.50	10	12,530	0.08%
2018/06/04	7	214.93	6	217.33	211.00	1	12,489	0.01%
2018/06/01	34.1	211.99	30	214.50	215.50	4.1	12,690	0.03%
2018/05/31	8	224.25	9	227.44	209.00	-1	12,820	-0.01%
2018/05/30	8	226.44	12	226.21	227.00	-4	12,765	-0.03%
2018/05/29	36	240.15	31	237.27	235.00	5	12,868	0.04%
2018/05/28	0	0.00	8	232.25	239.50	-8	12,726	-0.06%
2018/05/25	13	217.58	13.5	219.15	218.00	-0.5	12,743	0.00%
2018/05/24	1	207.50	3	210.33	213.50	-2	12,812	-0.02%
2018/05/23	10	221.10	0	0.00	217.00	10	12,899	0.08%
2018/05/22	6	244.75	4	250.00	241.00	2	12,910	0.02%
2018/05/21	1	225.00	1	220.00	236.00	0	12,909	0.00%
2018/05/18	11	216.82	10	215.05	218.50	1	12,910	0.01%
2018/05/17	3	219.00	2	216.00	216.00	1	12,864	0.01%
2018/05/16	18	243.39	1.5	246.55	240.00	16.5	12,883	0.13%
2018/05/15	15	251.00	7	249.86	260.00	8	12,860	0.06%
2018/05/14	17	232.44	26	233.12	237.00	-9	12,811	-0.07%
2018/05/11	78	214.10	82	211.71	215.50	-4	12,696	-0.03%
2018/05/10	88	201.94	105	204.20	207.50	-17	12,223	-0.14%	大賣/
2018/05/09	42	182.23	38	182.49	189.00	4	11,863	0.03%
2018/05/08	55	174.93	51	173.36	172.00	4	11,595	0.03%
2018/05/07	38	173.22	31	173.98	177.00	7	11,203	0.06%
2018/05/04	21	158.17	30	155.80	161.00	-9	11,049	-0.08%
2018/05/03	10	145.90	4	145.63	146.50	6	10,822	0.06%
2018/05/02	6	151.83	4	148.00	149.00	2	10,714	0.02%
2018/04/30	20	148.18	12	145.42	146.00	8	10,553	0.08%
2018/04/27	53	151.05	59	150.49	152.00	-6	10,480	-0.06%
2018/04/26	40	142.24	39	143.79	144.50	1	10,326	0.01%
2018/04/25	30	141.63	24	142.04	136.00	6	10,137	0.06%
2018/04/24	53	152.80	54	151.00	146.00	-1	10,056	-0.01%
2018/04/23	43	159.70	40	159.24	161.00	3	9,954	0.03%
2018/04/20	23	154.98	38	153.30	153.50	-15	9,807	-0.15%
2018/04/19	58	153.28	58	154.95	157.50	0	9,804	0.00%
2018/04/18	27	148.56	30	147.85	152.00	-3	9,500	-0.03%
2018/04/17	49	147.94	41	147.91	141.50	8	9,630	0.08%
2018/04/16	77	149.03	63	148.55	150.50	14	9,583	0.15%
2018/04/13	20	139.13	26	140.29	141.00	-6	9,476	-0.06%
2018/04/12	10	134.95	12	135.71	135.50	-2	9,469	-0.02%
2018/04/11	20	139.53	17	138.15	134.50	3	9,632	0.03%
2018/04/10	13	134.27	22	136.61	138.00	-9	9,750	-0.09%
2018/04/09	1	127.00	6	126.17	127.00	-5	9,829	-0.05%
2018/04/03	3	126.50	4	126.00	125.50	-1	9,979	-0.01%
2018/04/02	2	132.25	4	134.00	130.00	-2	10,079	-0.02%
2018/03/31	3	135.17	2	134.00	133.50	1	10,240	0.01%
2018/03/30	12	136.96	12	136.29	132.50	0	10,536	0.00%
2018/03/29	6	132.75	5	133.20	130.00	1	10,644	0.01%
2018/03/28	27	130.91	19	131.82	130.50	8	10,745	0.07%
2018/03/27	27	130.89	24	130.69	131.50	3	11,091	0.03%
2018/03/26	4	126.38	2	126.75	125.00	2	11,356	0.02%
2018/03/23	13	125.46	14	124.64	125.50	-1	11,673	-0.01%
2018/03/22	28	137.63	25	137.08	131.50	3	12,019	0.02%
2018/03/21	40	129.79	35	129.37	131.00	5	12,048	0.04%
2018/03/20	35	124.04	32.1	123.59	127.50	2.9	11,889	0.02%
2018/03/19	37	120.12	40	120.81	120.00	-3	11,783	-0.03%
2018/03/16	20	118.78	20	118.05	116.00	0	11,696	0.00%
2018/03/15	40	117.79	33	117.95	118.50	7	11,735	0.06%
2018/03/14	47	118.77	62.7	121.08	117.00	-15.7	11,774	-0.13%
2018/03/13	5	113.00	3	113.33	114.00	2	11,404	0.02%
2018/03/12	31	112.87	36	112.06	111.50	-5	11,426	-0.04%
2018/03/09	8	111.06	17	111.97	112.50	-9	11,443	-0.08%
2018/03/08	52	111.22	56	109.69	109.50	-4	11,461	-0.03%
2018/03/07	48	114.51	25	113.74	112.00	23	11,390	0.20%
2018/03/06	14	106.25	41	107.30	111.00	-27	11,307	-0.24%
2018/03/05	4	101.63	7	102.36	101.00	-3	11,415	-0.03%
2018/03/02	87	99.56	90	99.28	99.00	-3	11,439	-0.03%
2018/03/01	3	96.27	9	96.48	97.50	-6	11,364	-0.05%
2018/02/27	15	95.73	24	95.18	93.30	-9	11,492	-0.08%
2018/02/26	48	92.90	38	93.31	93.20	10	11,465	0.09%
2018/02/23	9	97.28	7	99.16	94.60	2	11,493	0.02%
2018/02/22	13	95.88	6	95.67	95.30	7	11,504	0.06%
2018/02/21	6	98.43	12	98.56	97.60	-6	11,606	-0.05%
2018/02/12	9	101.02	12	98.73	95.00	-3	11,790	-0.03%
2018/02/09	4	100.25	6	96.87	101.00	-2	11,909	-0.02%
2018/02/08	12	101.63	11	99.91	101.50	1	11,972	0.01%
2018/02/07	4	105.63	1	108.00	105.00	3	11,901	0.03%
2018/02/06	24.5	105.22	26	102.54	101.00	-1.5	11,836	-0.01%
2018/02/05	3	104.67	3	108.67	111.50	0	11,714	0.00%
2018/02/02	8	112.06	3	113.00	110.00	5	11,633	0.04%
2018/02/01	12	110.46	12	111.00	109.50	0	11,536	0.00%
2018/01/31	5	108.00	8	109.50	112.00	-3	11,483	-0.03%
2018/01/30	12	110.38	12.3	108.93	108.00	-0.3	11,391	0.00%
2018/01/29	32	108.56	31	111.66	113.50	1	11,317	0.01%
2018/01/26	40	112.29	24	109.25	109.00	16	11,175	0.14%
2018/01/24	3	120.67	3	120.83	122.00	0	10,951	0.00%
2018/01/23	54	125.85	55	120.97	120.00	-1	10,898	-0.01%
2018/01/22	37	120.96	52	124.60	125.00	-15	10,812	-0.14%
2018/01/19	40	119.65	47	120.31	120.50	-7	10,674	-0.07%
2018/01/18	22	116.91	25	119.02	119.50	-3	10,645	-0.03%
2018/01/17	31	116.66	28	115.84	115.50	3	10,573	0.03%
2018/01/16	22	119.84	26	120.56	119.50	-4	10,450	-0.04%
2018/01/15	45	120.96	40	120.30	121.00	5	10,329	0.05%
2018/01/12	50	127.78	47	124.39	124.00	3	10,230	0.03%
2018/01/11	59	124.58	55	123.56	130.00	4	10,034	0.04%
2018/01/10	39	125.18	49	124.69	119.50	-10	9,677	-0.10%
2018/01/09	54	121.61	63	121.98	123.00	-9	9,454	-0.10%
2018/01/08	24	121.15	31	123.69	121.50	-7	9,209	-0.08%
2018/01/05	38	119.46	36	122.56	122.00	2	9,054	0.02%
2018/01/04	67	121.60	65	119.69	118.00	2	8,831	0.02%
2018/01/03	39	119.22	37	119.95	123.00	2	8,540	0.02%
2018/01/02	45	106.02	43	108.26	112.00	2	8,233	0.02%