美時 (1795)-永豐金-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
307.5
漲跌
▼9.5
漲幅
-3.00%
成交量
5,170張
產業
上市生技醫療類股
606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－永豐金-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

永豐金-台中券商分點個股進出
永豐金-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
2024/05/03	1	314.83	3.2	307.22	307.50	-2.2	6,634	-0.03%
2024/05/02	1	317.50	1	318.50	317.00	0	6,602	0.00%
2024/04/30	14	323.46	12	327.50	323.00	2	6,606	0.03%
2024/04/29	5.2	327.89	11.3	324.20	329.00	-6.1	6,734	-0.09%
2024/04/26	10.1	311.89	12	313.00	314.50	-1.9	6,767	-0.03%
2024/04/25	28.1	318.79	21.4	321.48	312.00	6.7	6,784	0.10%
2024/04/24	9	319.11	2.4	320.68	320.50	6.6	6,811	0.10%
2024/04/23	1.5	320.73	3	320.67	320.50	-1.5	6,878	-0.02%
2024/04/22	3	315.83	1	319.50	313.00	2	7,002	0.03%
2024/04/19	6.1	317.33	6	315.17	311.50	0.1	7,220	0.00%
2024/04/18	11.2	324.18	10.2	324.48	321.00	1	7,168	0.01%
2024/04/17	13.2	335.46	13.3	337.89	333.50	-0.1	7,175	0.00%
2024/04/16	28.1	338.73	35.2	337.92	334.00	-7.1	7,140	-0.10%
2024/04/15	11.7	336.66	3	338.30	332.50	8.6	7,006	0.12%
2024/04/12	12.2	341.80	22.6	341.26	342.00	-10.4	7,026	-0.15%
2024/04/11	7	327.43	13	331.04	325.00	-6	6,982	-0.09%
2024/04/10	9.3	329.66	18	320.00	326.50	-8.8	6,910	-0.13%
2024/04/09	1	323.00	2.3	323.30	323.00	-1.3	6,861	-0.02%
2024/04/08	3.4	328.60	11.7	328.92	325.00	-8.3	6,869	-0.12%
2024/04/03	4.2	317.42	9	317.28	317.50	-4.8	6,735	-0.07%
2024/04/02	7.2	310.08	3	311.00	310.50	4.2	6,597	0.06%
2024/04/01	25	311.02	6	311.42	308.00	19	6,573	0.29%
2024/03/29	4	304.25	16	302.38	304.00	-12	6,465	-0.19%
2024/03/28	15	310.36	15	312.27	306.00	0	6,436	0.00%
2024/03/27	9	309.50	17.6	306.68	310.00	-8.6	6,315	-0.14%
2024/03/26	14	293.82	2.1	293.38	293.00	12	5,985	0.20%
2024/03/25	3.3	297.66	17.3	299.71	294.50	-14	5,987	-0.23%
2024/03/22	16	280.01	3	284.01	288.50	13	5,788	0.22%
2024/03/21	13.2	275.60	10	275.00	274.50	3.2	5,766	0.06%
2024/03/20	2	276.50	3	277.00	276.50	-1	5,825	-0.02%
2024/03/19	0	275.50	1	272.00	275.50	-1	5,811	-0.02%
2024/03/18	1.1	270.05	2	274.72	271.00	-0.9	5,894	-0.02%
2024/03/15	2	264.01	4	266.13	271.50	-2	5,928	-0.03%
2024/03/14	10.3	270.47	7	270.07	270.00	3.3	5,896	0.06%
2024/03/13	4.5	266.97	1	274.50	266.50	3.5	5,939	0.06%
2024/03/12	1	275.00	1.2	274.58	274.00	-0.2	6,023	0.00%
2024/03/11	0.3	275.60	0	273.50	273.50	0.3	6,070	0.01%
2024/03/08	6.3	279.65	10.1	278.88	275.00	-3.8	6,246	-0.06%
2024/03/07	2.7	282.03	2	283.75	284.00	0.7	6,386	0.01%
2024/03/06	1	295.94	1.4	289.99	289.00	-0.4	6,581	-0.01%
2024/03/05	12	295.63	4.1	296.45	294.50	7.9	6,582	0.12%
2024/03/04	2	294.00	1	290.00	291.50	1	6,550	0.02%
2024/03/01	2	289.50	1	289.00	289.50	1	6,606	0.02%
2024/02/29	9	293.66	5.2	290.21	289.50	3.9	6,850	0.06%
2024/02/27	7	296.50	10	298.45	296.00	-3	6,802	-0.04%
2024/02/26	6.2	289.63	21.1	290.85	293.50	-15	6,616	-0.23%
2024/02/23	0.2	273.93	4	272.75	272.00	-3.8	6,475	-0.06%
2024/02/22	3.1	273.70	1	275.00	273.00	2.1	6,523	0.03%
2024/02/21	3	280.17	1	280.00	276.50	2	6,639	0.03%
2024/02/20	0.1	276.50	2	278.50	275.50	-1.9	6,686	-0.03%
2024/02/19	4	282.00	5	280.90	275.00	-1	6,836	-0.01%
2024/02/16	1.1	276.09	1	277.50	277.00	0.1	6,991	0.00%
2024/02/15	2.1	272.55	2.3	273.36	273.00	-0.1	7,030	0.00%
2024/02/05	1.1	275.44	0	0.00	275.50	1.1	7,047	0.02%
2024/02/02	8.1	274.64	4	275.25	274.50	4.1	7,221	0.06%
2024/02/01	2	282.75	4.2	286.11	282.00	-2.1	7,231	-0.03%
2024/01/31	2.1	275.43	3.4	277.99	279.50	-1.3	7,211	-0.02%
2024/01/30	3	272.01	1	271.38	271.00	2	7,270	0.03%
2024/01/29	1	274.00	0	0.00	277.00	1	7,243	0.01%
2024/01/26	8	275.06	1	273.51	273.50	7	7,327	0.10%
2024/01/24	9.1	277.78	6.4	279.94	278.00	2.7	7,471	0.04%
2024/01/23	7.4	274.40	4.1	275.72	276.50	3.3	7,556	0.04%
2024/01/22	7.4	284.11	1.1	281.66	282.50	6.3	7,586	0.08%
2024/01/19	1	289.50	1	286.00	288.50	0	7,813	0.00%
2024/01/18	1	284.00	2.2	288.07	288.50	-1.2	7,923	-0.02%
2024/01/17	19.4	295.35	9	290.72	288.50	10.4	8,052	0.13%
2024/01/16	4	299.75	4.2	300.89	303.00	-0.2	8,078	0.00%
2024/01/15	27.1	292.94	28.1	292.85	296.50	-1	7,934	-0.01%
2024/01/12	13.1	285.28	15.1	283.27	282.50	-2	7,715	-0.03%
2024/01/11	14.1	284.94	15	283.43	281.50	-0.9	7,746	-0.01%
2024/01/10	8	286.13	9.3	289.07	290.00	-1.3	7,653	-0.02%
2024/01/09	7	282.87	8	285.69	288.00	-1	7,613	-0.01%
2024/01/08	6	284.08	15.5	286.11	284.50	-9.5	7,572	-0.13%
2024/01/05	30.1	279.52	20	280.67	285.00	10.1	7,456	0.14%
2024/01/04	3	273.83	19	272.61	272.00	-16	7,277	-0.22%
2024/01/03	10	274.10	14	275.86	270.50	-4	7,252	-0.06%
2024/01/02	25	274.58	14	275.64	275.50	11	7,146	0.15%
2023/12/29	2	269.50	4.1	270.03	272.00	-2.1	7,086	-0.03%
2023/12/28	9	266.50	6	270.58	264.00	3	7,011	0.04%
2023/12/27	1	268.00	9	268.56	269.50	-8	6,981	-0.11%
2023/12/26	5	262.50	2.2	260.23	264.00	2.8	6,955	0.04%
2023/12/25	7.2	261.83	0	0.00	260.00	7.2	6,955	0.10%
2023/12/22	1	266.06	3	267.50	267.00	-2	6,893	-0.03%
2023/12/21	3	269.17	1	274.00	268.50	2	6,890	0.03%
2023/12/20	17.2	276.50	10	273.85	273.50	7.2	6,861	0.10%
2023/12/19	4	272.13	3	274.33	273.50	1	6,779	0.01%
2023/12/18	10	275.70	15	273.64	272.50	-5	6,815	-0.07%
2023/12/15	4.4	267.68	8	274.81	274.00	-3.7	6,831	-0.05%
2023/12/14	3.1	268.69	8	268.13	268.50	-4.9	6,792	-0.07%
2023/12/13	98	269.48	95.5	265.25	264.50	2.5	6,764	0.04%
2023/12/12	10.1	276.14	8.1	274.74	274.00	2	6,707	0.03%
2023/12/11	15	274.50	15	274.30	274.50	0	6,653	0.00%
2023/12/08	2	275.25	39	272.95	272.00	-37	6,615	-0.56%
2023/12/07	12.1	276.75	12.1	275.11	274.00	0	6,627	0.00%
2023/12/06	2	270.75	2	273.00	270.00	0	6,521	0.00%
2023/12/05	20.3	274.45	26.2	272.60	272.00	-5.9	6,487	-0.09%
2023/12/04	6.2	278.40	7.1	277.91	277.00	-0.9	6,286	-0.02%
2023/12/01	6.6	267.91	20.2	268.08	267.50	-13.6	6,085	-0.22%
2023/11/30	13	258.73	7	261.07	258.50	6	5,839	0.10%
2023/11/29	4	256.25	11	260.77	261.00	-7	5,805	-0.12%
2023/11/28	31.1	257.56	28.1	256.71	258.00	3.1	5,753	0.05%
2023/11/27	17.1	257.16	20.1	259.37	257.00	-3	5,706	-0.05%
2023/11/24	11.2	247.62	5	250.30	250.00	6.2	5,466	0.11%
2023/11/22	5	247.10	5	250.00	245.50	0	5,363	0.00%
2023/11/21	5.2	248.81	1.1	247.62	248.00	4.1	5,328	0.08%
2023/11/20	29.2	257.10	35	254.73	251.50	-5.9	5,321	-0.11%
2023/11/17	22	252.27	25.1	255.04	254.00	-3.1	5,218	-0.06%
2023/11/16	20	253.83	20	253.78	253.00	0	5,168	0.00%
2023/11/15	24.1	244.08	20	249.32	252.00	4	5,061	0.08%
2023/11/14	13	230.88	16	235.31	238.50	-3	4,929	-0.06%
2023/11/13	9.1	235.23	1	235.50	233.00	8.1	4,992	0.16%
2023/11/10	18	240.75	19	240.87	240.50	-1	5,229	-0.02%
2023/11/09	29.1	241.14	27.1	236.69	236.00	1.9	5,220	0.04%
2023/11/08	2	243.50	0	243.50	242.00	2	5,433	0.04%
2023/11/07	25.1	250.53	24	244.54	243.50	1.1	5,584	0.02%
2023/11/06	21.1	245.56	1	247.50	247.00	20.1	5,726	0.35%
2023/11/03	2.2	248.05	2	248.51	244.50	0.2	5,828	0.00%
2023/11/02	5.1	246.71	3.2	246.69	248.50	1.9	5,801	0.03%
2023/11/01	11.1	254.97	12.2	252.17	251.00	-1.1	5,757	-0.02%
2023/10/31	9.7	252.96	10.3	251.68	252.00	-0.6	5,689	-0.01%
2023/10/30	19.5	254.10	5.1	253.92	252.00	14.5	5,730	0.25%
2023/10/27	25.1	249.60	36.2	252.83	254.00	-11.1	5,619	-0.20%
2023/10/26	22.2	240.49	18	237.36	236.00	4.2	5,359	0.08%
2023/10/25	8.6	240.14	7.3	241.73	240.00	1.3	5,272	0.02%
2023/10/24	2.1	221.49	7.2	225.44	230.00	-5.1	5,133	-0.10%
2023/10/23	1	214.55	1.1	217.42	215.00	0	5,129	0.00%
2023/10/20	4	208.88	2	216.50	208.50	2	5,254	0.04%
2023/10/19	6	217.17	4	212.50	218.00	2	5,417	0.04%
2023/10/18	1	210.62	0	0.00	210.50	1	5,566	0.02%
2023/10/17	3.1	217.38	1	217.50	217.00	2.1	5,735	0.04%
2023/10/16	0.2	222.47	1	223.00	220.50	-0.8	5,918	-0.01%
2023/10/13	1.5	228.56	1	227.50	227.50	0.5	5,982	0.01%
2023/10/12	0	0.00	1	229.00	232.50	-1	6,058	-0.02%
2023/10/11	0	234.25	0	0.00	232.00	0	6,183	0.00%
2023/10/06	0	0.00	1	239.00	238.00	-1	6,303	-0.02%
2023/10/05	1	237.00	0	235.50	235.00	1	6,449	0.02%
2023/10/04	0	233.48	0	0.00	232.50	0	6,534	0.00%
2023/10/03	0	235.83	0	0.00	234.00	0	6,640	0.00%
2023/10/02	1	239.49	0	0.00	238.00	1	6,719	0.02%
2023/09/27	0	0.00	1.1	233.37	237.00	-1.1	6,999	-0.02%
2023/09/26	0	0.00	2	236.50	235.50	-2	7,184	-0.03%
2023/09/25	0.1	238.50	0.1	237.50	239.50	0	7,529	0.00%
2023/09/22	1	233.02	3	234.33	234.00	-2	7,696	-0.03%
2023/09/21	9.3	231.98	7	231.57	233.50	2.3	7,937	0.03%
2023/09/20	0.2	243.68	0	0.00	237.50	0.2	8,128	0.00%
2023/09/19	6.1	250.25	5	250.00	249.50	1.1	8,256	0.01%
2023/09/18	1	247.00	0.1	247.00	246.50	0.9	8,281	0.01%
2023/09/15	0	244.12	1	246.50	246.50	-1	8,385	-0.01%
2023/09/14	2.1	245.57	4	246.25	246.50	-1.9	8,414	-0.02%
2023/09/13	2	241.75	3	240.50	242.50	-1	8,469	-0.01%
2023/09/12	3.5	239.33	8.8	243.11	240.00	-5.3	8,595	-0.06%
2023/09/11	9.8	249.68	0	0.00	246.00	9.8	8,647	0.11%
2023/09/08	3	244.83	2	244.02	246.00	1	8,758	0.01%
2023/09/07	1	247.50	0	0.00	247.50	1	8,766	0.01%
2023/09/05	1	256.95	1	252.00	250.00	0	8,860	0.00%
2023/09/04	1	255.00	0	0.00	256.00	1	8,916	0.01%
2023/09/01	4	256.63	2.1	257.78	258.50	2	8,964	0.02%
2023/08/31	2	257.23	0	262.00	253.50	2	9,023	0.02%
2023/08/30	1	255.50	0.1	258.50	257.00	0.9	9,202	0.01%
2023/08/29	1.2	251.25	1	248.57	252.00	0.2	9,210	0.00%
2023/08/28	0.2	246.89	1	250.00	247.50	-0.8	9,262	-0.01%
2023/08/25	4	249.63	3	250.67	248.00	1	9,287	0.01%
2023/08/24	1.1	254.09	0	0.00	249.50	1.1	9,305	0.01%
2023/08/23	1.1	248.72	3	250.51	249.50	-1.9	9,304	-0.02%
2023/08/22	1.1	259.75	0	0.00	255.00	1.1	9,425	0.01%
2023/08/21	3	259.67	4	259.87	260.00	-1	9,482	-0.01%
2023/08/18	17.7	260.06	18.1	255.45	254.00	-0.4	9,590	0.00%
2023/08/17	10	260.30	3	258.67	259.50	7	9,709	0.07%
2023/08/16	13	271.88	34	270.46	268.00	-21	9,745	-0.22%
2023/08/15	37.2	264.75	22.3	263.86	263.50	14.9	10,042	0.15%
2023/08/14	19.5	249.97	13.1	253.63	250.00	6.3	10,398	0.06%
2023/08/11	26.4	279.37	16	271.51	269.00	10.4	10,493	0.10%
2023/08/10	10.4	287.60	10.1	290.82	286.00	0.4	10,356	0.00%
2023/08/09	18.3	284.50	17	288.41	292.00	1.3	10,287	0.01%
2023/08/08	3.1	280.86	1	281.01	280.50	2.1	10,417	0.02%
2023/08/07	1.1	286.96	0	286.00	285.50	1.1	10,717	0.01%
2023/08/04	2	284.23	3	284.83	289.50	-1	10,779	-0.01%
2023/08/02	10.1	289.37	9.2	287.60	285.50	0.9	10,840	0.01%
2023/08/01	1	289.00	3	292.17	293.00	-2	10,808	-0.02%
2023/07/31	4	289.08	2	290.50	286.50	2	10,838	0.02%
2023/07/28	2.1	288.03	1	286.00	286.00	1.1	11,103	0.01%
2023/07/27	2	294.76	1	291.50	291.50	1	11,155	0.01%
2023/07/26	7.1	297.80	7.3	290.04	291.00	-0.2	11,327	0.00%
2023/07/25	11.6	299.65	11.5	299.75	301.00	0.1	11,201	0.00%
2023/07/24	14.4	295.29	17.6	301.21	302.00	-3.2	11,079	-0.03%
2023/07/21	11.4	294.19	22.8	294.74	291.00	-11.4	10,941	-0.10%
2023/07/20	20.2	292.42	11	289.77	287.00	9.2	10,868	0.09%
2023/07/19	9.8	292.91	11.2	290.96	292.00	-1.4	10,780	-0.01%
2023/07/18	11	287.31	10	283.90	283.00	1	10,718	0.01%
2023/07/17	5.1	284.17	16	286.32	288.50	-11	10,907	-0.10%
2023/07/14	6.1	278.49	0	278.00	277.50	6.1	10,937	0.06%
2023/07/13	12	283.46	2.5	287.99	280.00	9.5	10,846	0.09%
2023/07/12	3.2	291.48	4.1	289.15	290.00	-0.9	10,748	-0.01%
2023/07/11	3.2	283.97	2.3	283.72	283.00	0.9	10,628	0.01%
2023/07/10	2.1	283.95	0.3	282.50	285.00	1.8	10,638	0.02%
2023/07/07	10.1	289.54	4	289.75	284.50	6.1	10,601	0.06%
2023/07/06	5.4	294.11	3	293.00	290.00	2.4	10,550	0.02%
2023/07/05	20.2	299.46	17	303.59	294.50	3.2	10,508	0.03%
2023/07/04	32.2	302.74	31	299.55	297.00	1.2	10,684	0.01%
2023/07/03	22.7	300.52	8	303.44	299.00	14.7	10,815	0.14%
2023/06/30	7.1	334.53	4	329.88	325.50	3.1	10,553	0.03%
2023/06/29	10	340.89	27.1	340.65	338.50	-17.1	10,581	-0.16%
2023/06/28	22	331.07	24.2	332.79	333.50	-2.2	10,466	-0.02%
2023/06/27	9	318.44	12.6	322.18	329.00	-3.6	10,336	-0.03%
2023/06/26	1	311.77	0	0.00	311.50	1	10,210	0.01%
2023/06/21	7.3	309.69	4	310.38	308.00	3.3	10,262	0.03%
2023/06/20	7	321.22	4.1	326.00	320.00	3	10,186	0.03%
2023/06/19	3	323.00	4.3	328.19	324.00	-1.3	10,176	-0.01%
2023/06/16	7.4	326.09	12.6	328.17	323.00	-5.2	10,180	-0.05%
2023/06/15	3.1	324.59	6	324.08	330.00	-2.9	10,090	-0.03%
2023/06/14	11.3	315.50	6.1	319.62	314.00	5.2	10,005	0.05%
2023/06/13	3.2	313.18	0.6	313.33	311.50	2.6	10,016	0.03%
2023/06/12	2.4	318.72	2.8	320.70	314.00	-0.4	10,106	0.00%
2023/06/09	9.4	316.91	4	318.38	319.00	5.4	10,155	0.05%
2023/06/08	3	314.53	3	316.17	311.00	0	10,193	0.00%
2023/06/07	9.1	320.74	1	320.51	322.00	8.1	10,291	0.08%
2023/06/06	4	317.62	3	317.17	315.50	1	10,290	0.01%
2023/06/05	17.1	325.59	8	321.81	315.50	9.1	10,443	0.09%
2023/06/02	0	320.50	0	0.00	320.50	0	10,354	0.00%
2023/06/01	5.1	327.30	3	323.00	320.00	2.1	10,395	0.02%
2023/05/31	1	329.00	2	331.50	327.00	-1	10,410	-0.01%
2023/05/30	3.1	330.58	3	328.83	328.50	0.1	10,438	0.00%
2023/05/29	2	331.25	5	331.30	330.50	-3	10,451	-0.03%
2023/05/26	7.1	332.66	7	328.57	327.00	0.1	10,501	0.00%
2023/05/25	6.2	332.21	5	332.50	331.00	1.2	10,435	0.01%
2023/05/24	7.1	333.03	6.2	332.86	334.50	1	10,597	0.01%
2023/05/23	7.1	333.79	10	338.15	342.00	-2.9	10,554	-0.03%
2023/05/22	9	335.44	4	334.00	332.00	5	10,623	0.05%
2023/05/19	31.5	336.39	31.3	339.87	343.50	0.3	10,942	0.00%
2023/05/18	16	324.97	24.3	328.83	339.00	-8.3	10,548	-0.08%
2023/05/17	10	291.65	23	295.89	308.50	-13	10,167	-0.13%
2023/05/16	3.2	279.25	2.1	278.55	280.50	1.1	10,044	0.01%
2023/05/15	9	284.89	3.8	284.03	275.50	5.2	10,505	0.05%
2023/05/12	29	290.34	17.1	290.15	289.00	11.9	10,560	0.11%
2023/05/11	29	290.34	17.1	290.15	283.50	11.9	10,608	0.11%
2023/05/10	0.1	281.50	1	280.00	285.00	-0.9	10,557	-0.01%
2023/05/09	9	282.61	7	281.50	279.00	2	11,202	0.02%
2023/05/08	6	282.25	13.1	284.76	287.00	-7.1	11,495	-0.06%
2023/05/05	11	281.32	7.1	280.21	281.50	3.9	11,577	0.03%
2023/05/04	13.2	280.66	18.2	281.12	279.00	-5.1	11,585	-0.04%
2023/05/03	9.1	275.65	9.1	272.86	272.50	0	11,322	0.00%
2023/05/02	10.1	268.76	24.6	273.17	278.00	-14.5	11,293	-0.13%
2023/04/28	3	261.83	5	259.60	259.50	-2	11,163	-0.02%
2023/04/27	3	253.17	7	252.21	257.00	-4	11,317	-0.04%
2023/04/26	7	252.64	6	252.83	254.00	1	11,495	0.01%
2023/04/25	22.1	255.56	20.1	252.83	254.50	2	11,533	0.02%
2023/04/24	3	256.67	2	253.02	260.50	1	11,571	0.01%
2023/04/21	6	253.36	6	256.00	250.00	0	11,703	0.00%
2023/04/20	22	272.16	21.4	270.86	265.00	0.6	11,657	0.01%
2023/04/19	7.5	264.34	6.1	266.89	269.00	1.4	11,532	0.01%
2023/04/18	1	263.00	4.1	267.85	265.50	-3.1	11,483	-0.03%
2023/04/17	4.2	264.63	8.2	263.46	262.00	-4	11,531	-0.03%
2023/04/14	13.2	267.04	2.1	267.24	265.00	11.1	11,654	0.09%
2023/04/13	6.3	271.29	4.3	273.03	267.00	2	11,820	0.02%
2023/04/12	10	269.45	10.2	269.23	267.50	-0.2	12,000	0.00%
2023/04/11	4	268.63	2	265.51	265.50	2	12,263	0.02%
2023/04/10	8	272.56	5	267.70	265.50	3	12,365	0.02%
2023/04/07	37.4	274.25	43.1	275.15	273.00	-5.8	12,493	-0.05%
2023/04/06	29.1	263.29	67	263.87	269.50	-38	12,364	-0.31%
2023/03/31	7.4	253.94	1	252.50	251.00	6.4	12,223	0.05%
2023/03/30	15	259.53	12.2	258.81	257.50	2.8	12,342	0.02%
2023/03/29	17.2	255.01	24.5	252.47	258.00	-7.3	12,279	-0.06%
2023/03/28	26	250.86	24.4	253.35	246.00	1.6	12,297	0.01%
2023/03/27	8.1	253.57	7.1	255.36	252.00	1	12,263	0.01%
2023/03/24	4	251.63	12.6	251.48	252.50	-8.6	12,406	-0.07%
2023/03/23	5	244.60	1.1	244.95	244.00	3.9	12,539	0.03%
2023/03/22	18	244.19	12	245.83	243.50	6	12,526	0.05%
2023/03/21	12.1	247.43	10	249.05	243.50	2.1	12,477	0.02%
2023/03/20	11.1	248.46	12.1	249.00	248.50	-1	12,412	-0.01%
2023/03/17	8	247.44	9.2	249.55	247.50	-1.2	12,389	-0.01%
2023/03/16	17.1	248.38	6	248.08	245.50	11.1	12,333	0.09%
2023/03/15	13.1	253.44	14	253.14	254.50	-0.9	12,230	-0.01%
2023/03/14	13.1	253.16	18	251.22	248.00	-5	12,164	-0.04%
2023/03/13	5.1	253.29	10	250.30	250.00	-5	12,117	-0.04%
2023/03/10	13.6	261.37	12	264.88	255.00	1.6	12,041	0.01%
2023/03/09	1.4	273.71	0	0.00	270.00	1.4	11,896	0.01%
2023/03/08	53.1	273.79	46.1	281.22	271.50	7	11,878	0.06%
2023/03/07	59.2	280.43	15	280.33	277.50	44.2	11,702	0.38%
2023/03/06	14.1	281.12	12	284.38	285.00	2.1	12,145	0.02%
2023/03/03	14	284.82	12	281.83	278.50	2	13,111	0.02%
2023/03/02	21	283.12	32	284.13	283.50	-11	13,927	-0.08%
2023/03/01	12	282.04	19	280.42	278.50	-7	14,737	-0.05%
2023/02/24	20	281.80	12	280.42	281.00	8	15,311	0.05%
2023/02/23	21	283.64	22	282.91	285.00	-1	15,679	-0.01%
2023/02/22	22	287.77	19	279.47	276.50	3	16,351	0.02%
2023/02/21	12.1	284.79	12	286.50	287.00	0.1	16,517	0.00%
2023/02/20	28.1	290.42	13	288.54	284.50	15.1	16,869	0.09%
2023/02/17	50	288.60	59.4	288.54	294.50	-9.4	16,801	-0.06%
2023/02/16	38	275.26	47.5	279.49	284.00	-9.5	16,713	-0.06%
2023/02/15	10.1	272.20	42	270.95	272.50	-32	17,036	-0.19%
2023/02/14	73.1	272.15	45	271.26	267.50	28.1	17,159	0.16%
2023/02/13	54.4	283.66	44	282.33	277.50	10.4	16,933	0.06%
2023/02/10	13.1	278.96	15.1	282.02	277.50	-2.1	16,509	-0.01%
2023/02/09	25.2	283.03	16	285.09	276.00	9.2	16,298	0.06%
2023/02/08	16.1	281.31	14	282.50	284.00	2.1	16,106	0.01%
2023/02/07	55.1	280.45	49	280.79	281.00	6	15,899	0.04%
2023/02/06	10	258.95	16	260.47	273.50	-6	15,267	-0.04%
2023/02/03	6	249.75	9.1	250.92	249.00	-3.1	14,987	-0.02%
2023/02/02	1.1	238.29	6.4	245.17	247.00	-5.4	14,905	-0.04%
2023/02/01	3	240.00	2	240.25	237.50	1	14,915	0.01%
2023/01/31	17.1	236.73	14	239.14	238.00	3.1	15,027	0.02%
2023/01/30	5.3	238.86	0	0.00	237.50	5.3	15,090	0.04%
2023/01/17	12	244.92	9	243.72	243.50	3	15,139	0.02%
2023/01/16	2	229.50	6	234.92	244.00	-4	15,033	-0.03%
2023/01/13	7	230.15	8	230.31	230.00	-1	14,972	-0.01%
2023/01/12	17	235.82	17	232.59	230.50	0	15,079	0.00%
2023/01/11	10	244.90	8	243.00	240.50	2	15,022	0.01%
2023/01/10	9	245.78	7	246.57	244.00	2	15,027	0.01%
2023/01/09	7	247.64	13	246.46	249.00	-6	15,190	-0.04%
2023/01/06	8	241.81	7	243.57	240.50	1	15,412	0.01%
2023/01/05	9	244.83	4	247.38	239.50	5	15,764	0.03%
2023/01/04	9	249.94	11	249.18	243.50	-2	16,017	-0.01%
2023/01/03	10	249.15	8	251.00	250.50	2	16,305	0.01%
2022/12/30	16	249.78	15	248.73	246.00	1	16,433	0.01%
2022/12/29	18	246.94	19.2	243.72	250.00	-1.2	16,415	-0.01%
2022/12/28	11	236.91	13	238.96	238.50	-2	16,430	-0.01%
2022/12/27	8	235.81	6	235.50	237.50	2	16,705	0.01%
2022/12/26	8	240.06	6	236.17	240.50	2	16,719	0.01%
2022/12/23	8.1	230.88	9	232.39	232.00	-0.9	16,719	-0.01%
2022/12/22	16	229.13	16	229.41	231.50	0	16,890	0.00%
2022/12/21	17	231.82	16	233.56	228.50	1	16,922	0.01%
2022/12/20	17	232.88	21	233.19	225.50	-4	17,186	-0.02%
2022/12/19	11.1	237.49	11	236.86	237.00	0.1	17,308	0.00%
2022/12/16	17	241.26	18.2	239.73	234.50	-1.2	17,539	-0.01%
2022/12/15	9.1	243.95	2	246.50	241.00	7.1	17,789	0.04%
2022/12/14	1	256.50	0.2	242.63	255.00	0.8	17,895	0.00%
2022/12/13	1	255.00	3	257.17	251.50	-2	18,254	-0.01%
2022/12/12	1	254.00	0	0.00	252.00	1	18,508	0.01%
2022/12/09	0.2	253.50	1.1	248.09	254.00	-0.9	18,682	0.00%
2022/12/08	0.1	243.49	0	0.00	240.50	0.1	19,002	0.00%
2022/12/07	1	236.56	1	246.50	244.00	0	19,374	0.00%
2022/12/06	4.1	253.29	1.1	257.79	249.50	3	19,596	0.02%
2022/12/05	1.1	266.82	4.3	256.55	269.50	-3.2	19,919	-0.02%
2022/12/02	2	247.25	0	0.00	245.50	2	20,045	0.01%
2022/12/01	1	246.50	1	243.50	246.50	0	20,315	0.00%
2022/11/30	0.1	234.00	1	237.00	244.00	-1	20,795	0.00%
2022/11/29	1.1	241.45	7.1	240.14	233.50	-6	21,046	-0.03%
2022/11/28	36	244.78	35	241.71	246.50	1	21,276	0.00%
2022/11/25	78.2	246.21	83.1	247.29	245.50	-4.9	20,880	-0.02%
2022/11/24	64.1	224.45	72.7	226.07	239.00	-8.6	20,189	-0.04%
2022/11/23	68	205.79	127.6	209.01	217.50	-59.6	19,465	-0.31%	大賣/
2022/11/22	54.1	194.01	54	195.09	198.00	0.1	18,795	0.00%
2022/11/21	21.6	188.89	17	191.53	192.00	4.6	18,766	0.02%
2022/11/18	40	181.26	62	185.31	187.00	-22	18,572	-0.12%
2022/11/17	21	175.21	27	174.22	174.00	-6	18,131	-0.03%
2022/11/16	33	173.11	24	174.54	170.00	9	18,063	0.05%
2022/11/15	10	170.15	5	171.10	169.00	5	18,102	0.03%
2022/11/14	32	170.52	28	172.25	171.00	4	18,652	0.02%
2022/11/11	13	168.50	25.1	167.79	171.50	-12.1	18,760	-0.06%
2022/11/10	10	160.15	11	159.95	156.00	-1	19,133	-0.01%
2022/11/09	4	161.38	3.4	162.03	162.50	0.6	19,230	0.00%
2022/11/08	6	161.83	9	161.94	159.50	-3	19,261	-0.02%
2022/11/07	3	160.50	7	160.64	159.50	-4	19,203	-0.02%
2022/11/04	6	159.33	1	162.00	159.00	5	19,278	0.03%
2022/11/03	1	160.50	2	162.00	163.00	-1	19,264	-0.01%
2022/11/02	2	158.75	3.4	159.24	160.00	-1.4	19,215	-0.01%
2022/11/01	6	157.42	9	158.17	158.50	-3	19,181	-0.02%
2022/10/31	2	154.75	9	155.39	154.50	-7	19,107	-0.04%
2022/10/28	13	150.31	13	151.46	151.00	0	19,040	0.00%
2022/10/27	2	145.00	6	147.33	149.50	-4	18,960	-0.02%
2022/10/26	9	142.44	8	143.25	143.00	1	18,882	0.01%
2022/10/25	9	144.06	7	142.93	143.00	2	18,760	0.01%
2022/10/24	4	150.50	5	151.00	147.50	-1	18,673	-0.01%
2022/10/21	7	149.50	5	150.80	146.50	2	18,672	0.01%
2022/10/20	7	148.93	8	150.69	155.00	-1	18,703	-0.01%
2022/10/19	6	153.17	7	152.86	153.00	-1	18,786	-0.01%
2022/10/18	18	152.72	19	152.00	153.00	-1	19,182	-0.01%
2022/10/17	9.1	143.64	12	146.58	148.50	-2.9	19,289	-0.02%
2022/10/14	9	154.33	7	154.21	153.00	2	19,110	0.01%
2022/10/13	32.7	154.73	31	153.15	148.50	1.7	18,790	0.01%
2022/10/12	53	163.45	51	163.13	161.50	2	18,489	0.01%
2022/10/11	52	165.88	37	164.27	159.50	15	18,286	0.08%
2022/10/07	25	170.78	18	170.03	168.00	7	18,030	0.04%
2022/10/06	13	170.12	12	170.25	172.00	1	17,876	0.01%
2022/10/05	14	168.89	13.1	169.96	170.50	0.9	17,793	0.01%
2022/10/04	20	166.08	22.2	166.29	167.00	-2.2	17,617	-0.01%
2022/10/03	6	160.49	7	162.36	157.50	-1	17,590	-0.01%
2022/09/30	9	157.94	19	155.74	162.50	-10	17,688	-0.06%
2022/09/29	53	159.86	43	158.43	158.00	10	17,667	0.06%
2022/09/28	24	159.71	11	158.59	154.00	13	17,494	0.07%
2022/09/27	47	160.68	32	158.96	166.00	15	17,482	0.09%
2022/09/26	27	162.87	28	165.71	162.00	-1	17,307	-0.01%
2022/09/23	16.1	168.96	17	168.00	166.00	-0.9	17,314	-0.01%
2022/09/22	46	173.54	42.1	173.05	174.00	3.9	17,473	0.02%
2022/09/21	17.2	170.20	13	171.08	169.00	4.2	17,566	0.02%
2022/09/20	12.1	169.41	32.1	169.06	173.50	-19.9	17,686	-0.11%
2022/09/19	14.1	165.89	5.1	167.37	163.00	9	17,583	0.05%
2022/09/16	4	169.13	8.1	168.80	171.00	-4.1	17,573	-0.02%
2022/09/15	15	170.17	25	170.66	168.00	-10	17,621	-0.06%
2022/09/14	27	164.07	31	166.98	170.00	-4	17,559	-0.02%
2022/09/13	31	164.48	24	164.71	165.00	7	17,429	0.04%
2022/09/12	37.2	158.25	27	159.76	164.00	10.2	17,644	0.06%
2022/09/08	51.2	152.67	44	153.47	154.00	7.2	17,765	0.04%
2022/09/07	28	153.05	8	152.19	151.50	20	17,825	0.11%
2022/09/06	21.2	158.81	18	158.94	154.00	3.2	17,954	0.02%
2022/09/05	35	171.59	20	171.75	166.50	15	17,691	0.08%
2022/09/02	16.2	175.08	20	172.73	170.00	-3.8	17,738	-0.02%
2022/09/01	18	171.83	18	173.28	169.00	0	17,737	0.00%
2022/08/31	45	177.02	30	177.40	173.50	15	18,090	0.08%
2022/08/30	29	172.07	31.1	171.90	174.00	-2.1	18,361	-0.01%
2022/08/29	14	170.86	13	172.50	169.50	1	18,399	0.01%
2022/08/26	39	182.10	37	182.12	176.00	2	18,189	0.01%
2022/08/25	21.1	174.92	20	174.83	175.50	1.1	17,591	0.01%
2022/08/24	17	179.03	14.2	178.02	174.00	2.9	17,325	0.02%
2022/08/23	16.1	176.25	16	176.28	176.00	0.1	16,999	0.00%
2022/08/22	26	186.08	21	184.14	180.00	5	16,681	0.03%
2022/08/19	34.3	187.70	42.1	186.46	184.50	-7.8	16,210	-0.05%
2022/08/18	33	178.65	59	176.32	184.50	-26	15,635	-0.17%
2022/08/17	33.2	164.48	49	165.67	168.00	-15.8	15,227	-0.10%
2022/08/16	10	155.85	93	159.20	161.50	-83	14,415	-0.58%
2022/08/15	7	142.36	2	144.00	147.00	5	14,136	0.04%
2022/08/12	12	141.71	14	142.96	145.00	-2	14,246	-0.01%
2022/08/11	26	144.56	22	143.02	143.00	4	14,631	0.03%
2022/08/10	12	145.50	16	146.16	148.00	-4	14,709	-0.03%
2022/08/09	5	142.20	2	142.75	141.50	3	14,685	0.02%
2022/08/08	3	143.00	4	143.25	143.00	-1	14,700	-0.01%
2022/08/05	0	0.00	27	141.26	142.00	-27	14,683	-0.18%
2022/08/04	1	137.00	5	135.30	135.00	-4	14,680	-0.03%
2022/08/02	4	138.38	2	133.00	133.00	2	14,641	0.01%
2022/08/01	7	140.21	4	139.00	138.00	3	14,564	0.02%
2022/07/29	7	141.86	7	141.79	141.50	0	14,575	0.00%
2022/07/28	9	142.94	10	142.65	141.50	-1	14,550	-0.01%
2022/07/27	21	141.55	22.1	140.62	141.50	-1	14,504	-0.01%
2022/07/26	33	148.15	27	143.74	142.00	6	14,371	0.04%
2022/07/25	37.1	147.54	34	148.41	149.50	3.1	14,073	0.02%
2022/07/22	19	143.13	19	143.61	144.50	0	13,539	0.00%
2022/07/21	1	134.50	0	0.00	135.00	1	13,243	0.01%
2022/07/20	9	131.44	6	131.25	130.00	3	13,233	0.02%
2022/07/19	4	133.50	3	132.33	130.00	1	13,290	0.01%
2022/07/18	6	130.58	4	129.38	130.00	2	13,242	0.02%
2022/07/15	6	133.92	3	131.03	131.00	3	13,165	0.02%
2022/07/14	10	136.85	7	136.86	137.00	3	13,057	0.02%
2022/07/13	10	139.50	15	140.80	139.50	-5	13,098	-0.04%
2022/07/12	16	134.44	13	136.54	135.00	3	13,102	0.02%
2022/07/11	9	133.67	22	131.91	139.00	-13	13,132	-0.10%
2022/07/08	18	144.75	6	140.75	135.00	12	12,878	0.09%
2022/07/07	21	142.31	20	143.45	146.00	1	12,717	0.01%
2022/07/06	20	145.73	34	145.47	143.50	-14	12,598	-0.11%
2022/07/05	22	142.39	10	145.95	148.00	12	12,548	0.10%
2022/07/04	4	135.50	0	0.00	141.50	4	12,505	0.03%
2022/07/01	37	148.01	23	143.28	142.50	14	12,654	0.11%
2022/06/30	28	153.95	27	154.35	153.50	1	12,449	0.01%
2022/06/29	58	153.40	64.1	154.56	157.50	-6	12,114	-0.05%
2022/06/28	32.1	151.37	34	152.72	148.50	-2	11,846	-0.02%
2022/06/27	6	146.51	9.1	149.12	151.50	-3	11,681	-0.03%
2022/06/24	14	143.07	16	144.09	145.00	-2	12,069	-0.02%
2022/06/23	18.1	141.47	21	140.10	143.50	-3	12,214	-0.02%
2022/06/22	24	140.42	7	142.07	138.00	17	12,641	0.13%
2022/06/21	8	144.13	9	142.11	146.00	-1	12,601	-0.01%
2022/06/20	31	143.13	32	145.27	139.00	-1	12,569	-0.01%
2022/06/17	27	144.89	24	142.63	146.50	3	12,181	0.02%
2022/06/16	14	140.11	12	140.29	137.00	2	11,966	0.02%
2022/06/15	32	138.95	41	141.04	140.00	-9	12,054	-0.07%
2022/06/14	8	136.44	3.3	137.04	136.50	4.8	11,769	0.04%
2022/06/13	15	143.93	6	144.00	143.00	9	11,547	0.08%
2022/06/10	32	148.52	36	147.82	152.00	-4	11,272	-0.04%
2022/06/09	36	146.67	46	146.83	145.50	-10	11,067	-0.09%
2022/06/08	47.1	142.47	47.3	141.86	145.50	-0.2	10,603	0.00%
2022/06/07	5	132.90	32	136.56	139.50	-27	10,082	-0.27%
2022/06/06	1	126.00	0	0.00	127.00	1	9,962	0.01%
2022/06/02	15	124.40	0	0.00	124.50	15	10,094	0.15%
2022/06/01	2	126.00	2	130.00	126.00	0	10,236	0.00%
2022/05/31	1	128.00	3	127.50	128.50	-2	10,383	-0.02%
2022/05/30	13	125.38	18	126.61	128.00	-5	10,571	-0.05%
2022/05/27	8	127.81	2	126.50	126.50	6	10,969	0.05%
2022/05/26	23	131.93	22	129.34	129.00	1	11,280	0.01%
2022/05/25	35	130.03	36	129.82	131.50	-1	11,444	-0.01%
2022/05/24	7	129.36	7	127.86	127.50	0	11,693	0.00%
2022/05/23	9	128.83	26	129.87	130.50	-17	11,677	-0.15%
2022/05/20	31.1	131.00	28	132.45	129.50	3.1	11,628	0.03%
2022/05/19	56	128.21	65	129.13	131.50	-9	11,430	-0.08%
2022/05/18	8	122.69	48.1	127.27	129.00	-40.1	10,988	-0.36%
2022/05/17	12	119.58	13	119.46	117.50	-1	10,808	-0.01%
2022/05/16	6	120.50	3	119.00	119.00	3	10,699	0.03%
2022/05/13	0	0.00	5	116.60	117.50	-5	10,620	-0.05%
2022/05/12	13	113.35	3	111.33	111.00	10	10,550	0.09%
2022/05/11	0	0.00	3	115.00	115.50	-3	10,493	-0.03%
2022/05/10	7	113.86	6	114.92	115.00	1	10,465	0.01%
2022/05/09	0	0.00	1	116.50	117.00	-1	10,415	-0.01%
2022/05/06	7	115.29	2	116.00	118.00	5	10,399	0.05%
2022/05/05	1	118.00	1	119.50	119.00	0	10,353	0.00%
2022/05/04	14	117.14	8	116.88	115.50	6	10,322	0.06%
2022/05/03	5	119.30	2	119.00	119.00	3	10,284	0.03%
2022/04/29	2	117.50	0	0.00	116.50	2	10,221	0.02%
2022/04/28	7	114.86	3	116.50	115.00	4	10,223	0.04%
2022/04/27	15	116.97	34	116.22	116.50	-19	10,192	-0.19%
2022/04/26	14	116.54	4	117.75	115.50	10	10,112	0.10%
2022/04/25	26	120.00	1	121.00	118.00	25	10,021	0.25%
2022/04/22	5	132.20	6	130.75	131.00	-1	9,896	-0.01%
2022/04/21	5	133.30	6	131.42	134.50	-1	9,825	-0.01%
2022/04/20	9	130.67	15	130.03	130.00	-6	9,747	-0.06%
2022/04/19	4	133.63	3	133.83	133.50	1	9,682	0.01%
2022/04/18	7	130.21	9	130.89	132.50	-2	9,489	-0.02%
2022/04/15	12	130.75	15	132.63	126.50	-3	9,301	-0.03%
2022/04/14	27	130.78	31	129.37	130.00	-4	9,135	-0.04%
2022/04/13	26	127.94	17	127.82	129.50	9	9,004	0.10%
2022/04/12	10	123.10	5	125.30	123.50	5	8,848	0.06%
2022/04/11	11.5	124.74	8	124.50	124.50	3.5	8,762	0.04%
2022/04/08	20	129.15	15.1	129.56	129.00	4.9	8,652	0.06%
2022/04/07	55	134.86	56	134.46	128.50	-1	8,453	-0.01%
2022/04/06	27	131.06	24	131.29	132.00	3	8,085	0.04%
2022/04/01	10	131.85	9	134.06	130.50	1	7,998	0.01%
2022/03/31	19	132.50	29	134.05	135.50	-10	7,825	-0.13%
2022/03/30	25.1	134.90	37	134.47	133.50	-11.9	7,527	-0.16%
2022/03/29	64	132.06	85	133.37	133.00	-21	7,236	-0.29%
2022/03/28	75	126.13	54	125.40	125.00	21	6,597	0.32%
2022/03/25	47	124.79	34	125.12	124.50	13	6,204	0.21%
2022/03/24	15	113.77	13	117.12	121.00	2	5,562	0.04%
2022/03/23	10	112.70	6	110.92	112.00	4	5,364	0.07%
2022/03/22	6	115.42	8	116.44	117.50	-2	5,208	-0.04%
2022/03/21	14	117.07	35	117.00	117.00	-21	5,168	-0.41%
2022/03/18	51	113.33	39	113.37	114.00	12	4,936	0.24%
2022/03/17	8	107.75	13	107.31	108.50	-5	4,691	-0.11%
2022/03/16	6	100.45	4	100.50	99.00	2	4,574	0.04%
2022/03/15	6	101.33	5	101.60	99.70	1	4,567	0.02%
2022/03/14	7	98.94	5	99.46	101.50	2	4,544	0.04%
2022/03/11	12	102.71	8	102.06	102.50	4	4,585	0.09%
2022/03/10	4	106.75	10	107.50	107.00	-6	4,523	-0.13%
2022/03/09	5	104.10	3	103.50	103.00	2	4,414	0.05%
2022/03/08	15	106.00	13	105.42	101.50	2	4,505	0.04%
2022/03/07	5	107.00	3	109.00	106.00	2	4,375	0.05%
2022/03/04	8	114.44	4	116.88	112.50	4	4,228	0.09%
2022/03/03	15.6	116.53	11	117.73	115.50	4.6	4,109	0.11%
2022/03/02	7	118.93	21	117.31	118.00	-14	3,932	-0.36%
2022/03/01	21	111.71	10	113.00	114.00	11	3,615	0.30%
2022/02/25	6	111.58	11	111.44	111.50	-5	3,327	-0.15%
2022/02/24	11.5	103.05	21	104.21	103.00	-9.6	3,034	-0.31%
2022/02/23	1	98.00	2	102.50	102.50	-1	2,740	-0.04%
2022/02/22	10	93.30	1	93.30	93.40	9	2,852	0.32%
2022/02/21	3	91.83	0	0.00	92.50	3	2,948	0.10%
2022/02/18	1	89.80	1	90.50	90.90	0	3,022	0.00%
2022/02/17	0	0.00	2	91.90	90.70	-2	3,021	-0.07%
2022/02/16	0	0.00	2	87.20	89.50	-2	3,013	-0.07%
2022/02/15	2	85.85	0	0.00	85.80	2	3,012	0.07%
2022/02/14	0	0.00	5	86.00	86.10	-5	3,016	-0.17%
2022/02/11	5	88.90	7	88.57	88.50	-2	3,009	-0.07%
2022/02/10	3	90.00	0	0.00	89.50	3	2,996	0.10%
2022/02/09	3	90.20	1	89.50	90.20	2	2,987	0.07%
2022/02/08	12	88.49	0	0.00	89.60	12	2,971	0.40%
2022/02/07	10	86.80	0	0.00	86.30	10	2,955	0.34%
2022/01/26	1	87.00	3	87.23	85.70	-2	2,948	-0.07%
2022/01/25	3	85.63	4	85.83	84.40	-1	2,928	-0.03%
2022/01/21	1	88.10	0	0.00	86.20	1	2,926	0.03%
2022/01/14	2	86.61	1	88.70	87.10	1	3,022	0.03%
2022/01/13	3	89.60	0	0.00	89.60	3	3,007	0.10%
2022/01/12	2	89.70	0	0.00	89.40	2	3,017	0.07%
2022/01/11	1	91.50	0	0.00	89.50	1	3,007	0.03%
2022/01/07	1	92.60	0	0.00	91.50	1	2,983	0.03%
2022/01/05	0	0.00	1	96.30	96.10	-1	2,950	-0.03%
2022/01/04	6	95.97	0	0.00	96.30	6	2,958	0.20%
2021/12/24	0	0.00	1	97.20	96.20	-1	3,148	-0.03%
2021/12/22	1	98.80	0	0.00	97.80	1	3,197	0.03%
2021/12/20	3	95.53	0	0.00	95.50	3	3,288	0.09%
2021/12/16	1	97.00	0	0.00	97.20	1	3,236	0.03%
2021/12/15	2	99.00	0	0.00	98.20	2	3,192	0.06%
2021/12/14	0	0.00	7	100.86	101.50	-7	3,130	-0.22%
2021/12/13	6	102.17	0	0.00	100.50	6	3,079	0.19%
2021/12/08	6	96.97	4	96.50	96.00	2	2,953	0.07%
2021/12/07	6	97.50	2	96.50	96.30	4	2,905	0.14%
2021/12/06	7	100.24	0	0.00	100.50	7	2,763	0.25%
2021/12/03	0	0.00	1	104.00	103.00	-1	2,740	-0.04%
2021/12/02	26	102.65	2	109.50	102.00	24	2,729	0.88%
2021/12/01	1	112.50	0	0.00	112.50	1	2,550	0.04%
2021/11/30	0	0.00	1	109.50	111.50	-1	2,549	-0.04%
2021/11/29	1	108.00	1	109.00	109.00	0	2,547	0.00%
2021/11/26	1	109.00	1	109.50	109.50	0	2,501	0.00%
2021/11/25	3	116.50	18	112.81	112.50	-15	2,472	-0.61%
2021/11/24	7	108.93	7	112.07	114.50	0	2,376	0.00%
2021/11/23	16	110.31	9	113.78	108.00	7	2,315	0.30%
2021/11/22	8	111.44	9	112.33	111.50	-1	2,259	-0.04%
2021/11/19	28	115.91	25	115.22	114.50	3	2,241	0.13%
2021/11/18	17	112.12	29	115.31	117.00	-12	2,086	-0.58%
2021/11/17	6	102.98	10	105.95	106.50	-4	1,977	-0.20%
2021/11/16	0	0.00	1	95.70	97.10	-1	2,005	-0.05%
2021/11/15	0	0.00	2	96.10	96.30	-2	2,070	-0.10%
2021/11/12	2	92.10	0	0.00	92.00	2	2,136	0.09%
2021/11/11	1	91.70	3	92.73	92.00	-2	2,166	-0.09%
2021/11/10	1	93.30	1	92.80	93.20	0	2,258	0.00%
2021/11/05	2	93.50	0	0.00	93.70	2	2,366	0.08%
2021/11/02	3	95.90	2	94.75	95.00	1	2,419	0.04%
2021/11/01	2	95.50	0.1	97.54	97.20	1.9	2,500	0.08%
2021/10/26	1	93.50	2	94.03	93.00	-1	2,781	-0.04%
2021/10/25	4	90.41	2	91.10	91.30	2	2,832	0.07%
2021/10/22	2	98.40	2	98.80	98.00	0	2,834	0.00%
2021/10/19	1	99.20	2	100.10	99.90	-1	3,049	-0.03%
2021/10/18	1	98.60	1	99.20	98.40	0	3,231	0.00%
2021/10/15	1	98.70	0	0.00	98.00	1	3,409	0.03%
2021/10/13	1	99.10	1	99.40	97.10	0	3,867	0.00%
2021/10/12	1	101.00	1	102.00	100.00	0	3,961	0.00%
2021/10/08	1	97.20	2	99.90	100.50	-1	4,075	-0.02%
2021/10/07	0	0.00	2	93.65	96.50	-2	4,142	-0.05%
2021/10/06	3	94.27	3	93.63	92.70	0	4,310	0.00%
2021/10/04	9	101.94	6	98.67	96.00	3	4,591	0.07%
2021/10/01	8	104.69	3	104.45	104.00	5	4,549	0.11%
2021/09/30	1	108.00	4	104.13	108.00	-3	4,537	-0.07%
2021/09/29	3	102.17	0	0.00	100.50	3	4,512	0.07%
2021/09/28	3	104.50	2	104.75	104.00	1	4,539	0.02%
2021/09/27	5	103.20	2	102.00	102.00	3	4,536	0.07%
2021/09/23	0	0.00	1	98.80	98.80	-1	4,735	-0.02%
2021/09/22	2	97.05	0	0.00	97.50	2	4,887	0.04%
2021/09/17	0	0.00	1	101.00	102.00	-1	4,895	-0.02%
2021/09/16	1	101.50	0	0.00	101.00	1	4,900	0.02%
2021/09/15	2	99.90	1	100.50	101.00	1	4,886	0.02%
2021/09/13	3	100.50	0	0.00	101.00	3	4,885	0.06%
2021/09/09	1	100.50	1	102.00	102.00	0	4,878	0.00%
2021/09/08	1	105.00	0	0.00	100.00	1	4,873	0.02%
2021/09/03	1	106.00	1	106.50	105.50	0	4,963	0.00%
2021/09/01	0	0.00	2	107.00	106.50	-2	4,978	-0.04%
2021/08/30	1	106.00	0	0.00	105.00	1	5,009	0.02%
2021/08/27	1	106.00	0	0.00	107.00	1	4,989	0.02%
2021/08/25	4	107.38	5	107.20	107.00	-1	5,020	-0.02%
2021/08/24	1	101.00	0	0.00	103.00	1	5,011	0.02%
2021/08/23	4	105.50	3	104.33	105.00	1	5,034	0.02%
2021/08/20	1	100.00	3	99.73	100.50	-2	5,061	-0.04%
2021/08/19	1	101.50	0	0.00	101.50	1	5,045	0.02%
2021/08/18	1	111.00	0	0.00	112.50	1	5,022	0.02%
2021/08/17	3	114.17	1	115.00	113.50	2	5,009	0.04%
2021/08/16	1	115.00	1	118.50	116.50	0	5,107	0.00%
2021/08/11	1	134.00	0	0.00	135.00	1	5,447	0.02%
2021/08/06	4	138.13	0	0.00	137.00	4	5,609	0.07%
2021/08/05	6	138.17	0	0.00	138.00	6	5,609	0.11%
2021/08/04	11	147.64	8	151.13	141.00	3	5,536	0.05%
2021/08/03	1	145.50	1	146.50	145.50	0	5,343	0.00%
2021/08/02	1	142.00	0	0.00	147.50	1	5,320	0.02%
2021/07/30	4	145.51	0	0.00	146.50	4	5,268	0.08%
2021/07/29	0	0.00	0	148.50	150.50	0	5,211	0.00%
2021/07/28	3	144.17	7	142.71	144.00	-4	5,142	-0.08%
2021/07/27	1	148.00	0	0.00	148.50	1	5,059	0.02%
2021/07/26	11	148.00	13	150.38	153.00	-2	5,012	-0.04%
2021/07/23	5	149.20	5	149.80	146.00	0	4,936	0.00%
2021/07/22	6	148.75	6	147.17	152.00	0	4,841	0.00%
2021/07/21	2	150.00	8	151.31	154.50	-6	4,671	-0.13%
2021/07/20	9	147.83	4	147.25	140.50	5	4,495	0.11%
2021/07/19	4	143.00	2	146.00	147.50	2	4,184	0.05%
2021/07/16	0	0.00	3	131.67	134.50	-3	4,024	-0.07%
2021/07/15	4	130.13	9	131.78	127.50	-5	3,925	-0.13%
2021/07/14	2	128.00	2	129.75	128.50	0	3,801	0.00%
2021/07/13	10	129.40	6	125.92	127.00	4	3,717	0.11%
2021/07/12	6.1	122.28	10	122.45	122.00	-3.9	3,522	-0.11%
2021/07/09	2	108.00	15	110.87	114.00	-13	3,243	-0.40%
2021/07/08	9	106.44	1	104.50	104.00	8	3,183	0.25%
2021/07/07	4	104.75	2	106.75	107.50	2	3,171	0.06%
2021/07/06	1	108.00	2	108.50	107.00	-1	3,134	-0.03%
2021/07/05	6	103.33	3	103.50	105.00	3	3,089	0.10%
2021/07/02	3	102.00	2	102.25	102.50	1	3,047	0.03%
2021/07/01	1	104.00	0	0.00	105.00	1	2,988	0.03%
2021/06/30	2	98.80	3	100.50	101.50	-1	2,878	-0.03%
2021/06/29	3	92.23	5	93.42	96.90	-2	2,721	-0.07%
2021/06/28	1	90.30	3	89.37	90.10	-2	2,584	-0.08%
2021/06/11	1	90.80	0	0.00	87.40	1	2,501	0.04%
2021/06/10	1	93.40	1	92.50	94.20	0	2,403	0.00%
2021/06/08	2	90.80	0	0.00	90.80	2	2,348	0.09%
2021/06/07	1	91.00	2	90.25	90.80	-1	2,360	-0.04%
2021/06/03	1	89.20	1	88.50	88.80	0	2,299	0.00%
2021/06/02	0	0.00	2	91.00	90.40	-2	2,264	-0.09%
2021/05/31	0	0.00	2	91.70	93.00	-2	2,198	-0.09%
2021/05/28	2	95.40	1	95.00	94.90	1	2,136	0.05%
2021/05/27	4	94.50	10	93.39	96.40	-6	2,081	-0.29%
2021/05/26	3	93.80	4	93.65	92.20	-1	1,979	-0.05%
2021/05/25	1	90.00	2	91.75	93.20	-1	1,939	-0.05%
2021/05/24	1	92.00	3	92.60	92.10	-2	1,865	-0.11%
2021/05/21	4	89.75	4	91.00	91.00	0	1,751	0.00%
2021/05/20	4	87.90	28	87.84	86.00	-24	1,631	-1.47%
2021/05/19	2	88.20	3	88.80	88.00	-1	1,454	-0.07%
2021/05/18	0	0.00	3	83.83	83.90	-3	1,327	-0.23%
2021/05/17	10	81.80	14	81.39	82.50	-4	1,212	-0.33%
2021/05/14	0	0.00	4	73.78	75.10	-4	1,085	-0.37%
2021/05/13	1	68.00	4	67.80	68.30	-3	1,069	-0.28%
2021/05/11	0	0.00	4	76.60	74.20	-4	1,034	-0.39%
2021/05/10	0	0.00	2	75.65	76.00	-2	1,034	-0.19%
2021/05/06	0	0.00	2	74.10	73.30	-2	1,035	-0.19%
2021/05/04	1	77.60	0	0.00	74.10	1	1,035	0.10%
2021/04/29	0	0.00	2	81.10	79.90	-2	1,019	-0.20%
2021/04/28	5	82.58	0	0.00	81.30	5	1,027	0.49%
2021/04/23	0	0.00	2	79.50	79.70	-2	1,006	-0.20%
2021/04/20	5	83.30	1	83.30	83.00	4	1,004	0.40%
2021/04/15	0	0.00	4	82.55	83.10	-4	977	-0.41%
2021/04/14	0	0.00	5	81.80	81.80	-5	967	-0.52%
2021/04/13	4	83.65	1	82.50	81.40	3	955	0.31%
2021/04/12	0	0.00	3	82.77	82.70	-3	935	-0.32%
2021/04/09	0	0.00	3	81.13	81.00	-3	909	-0.33%
2021/04/08	0	0.00	2	81.20	81.40	-2	901	-0.22%
2021/04/07	0	0.00	3	79.17	80.10	-3	881	-0.34%
2021/04/06	0	0.00	3	78.23	78.20	-3	866	-0.35%
2021/03/31	0	0.00	1	77.30	77.70	-1	855	-0.12%
2021/03/30	1	76.40	1	76.50	76.50	0	832	0.00%
2021/03/26	0	0.00	3	74.93	74.80	-3	812	-0.37%
2021/03/24	0	0.00	7	74.76	75.90	-7	811	-0.86%
2021/03/23	0	0.00	2	73.40	73.30	-2	791	-0.25%
2021/03/19	1	73.50	0	0.00	73.20	1	796	0.13%
2021/03/18	0	0.00	17	73.96	74.00	-17	793	-2.14%
2021/03/17	0	0.00	2	74.00	74.00	-2	803	-0.25%
2021/03/16	1	73.70	0	0.00	73.50	1	806	0.12%
2021/03/15	1	73.70	0	0.00	73.90	1	803	0.12%
2021/03/11	0	0.00	3	76.03	75.00	-3	806	-0.37%
2021/03/10	2	72.95	0	0.00	72.80	2	784	0.26%
2021/03/09	0	0.00	1	73.60	72.80	-1	790	-0.13%
2021/03/04	4	72.90	0	0.00	72.70	4	825	0.48%
2021/03/03	1	73.00	1	73.00	74.00	0	821	0.00%
2021/03/02	3	76.03	0	0.00	74.10	3	816	0.37%
2021/02/26	3	75.80	0	0.00	76.50	3	812	0.37%
2021/02/25	20	76.60	2	77.40	76.20	18	842	2.14%
2021/02/24	2	76.80	2	76.20	76.00	0	858	0.00%
2021/02/23	0	0.00	3	76.60	77.40	-3	895	-0.34%
2021/02/22	5	76.66	1	75.50	76.60	4	873	0.46%
2021/02/19	6	73.72	1	74.20	74.20	5	861	0.58%
2021/02/18	10	73.57	1	74.10	74.90	9	863	1.04%
2021/02/05	0	0.00	2	67.40	68.10	-2	870	-0.23%
2021/02/04	1	66.80	3	67.33	66.80	-2	898	-0.22%
2021/02/03	0	0.00	4	67.00	66.60	-4	909	-0.44%
2021/02/01	0	0.00	2	66.60	66.60	-2	923	-0.22%
2021/01/29	0	0.00	1	67.80	67.50	-1	919	-0.11%
2021/01/21	0	0.00	2	69.70	69.80	-2	942	-0.21%
2021/01/20	1	73.50	0	0.00	71.40	1	931	0.11%
2021/01/18	1	74.90	0	0.00	75.30	1	917	0.11%
2021/01/14	2	77.75	2	77.40	77.10	0	915	0.00%
2021/01/13	2	77.60	0	0.00	77.60	2	918	0.22%
2021/01/12	1	80.20	1	79.90	78.80	0	915	0.00%
2021/01/11	2	77.70	0	0.00	78.80	2	911	0.22%
2021/01/06	2	78.70	0	0.00	78.60	2	911	0.22%
2021/01/04	1	80.20	1	79.70	79.90	0	916	0.00%
2020/12/29	1	79.20	1	80.00	79.20	0	924	0.00%
2020/12/25	0	0.00	3	81.27	81.20	-3	920	-0.33%
2020/12/24	0	0.00	14	81.02	81.10	-14	940	-1.49%
2020/12/22	1	83.20	4	82.28	82.00	-3	1,142	-0.26%
2020/12/21	2	83.60	0	0.00	83.30	2	1,191	0.17%
2020/12/15	1	82.80	1	81.90	82.10	0	1,303	0.00%
2020/12/11	0	0.00	2	83.00	82.40	-2	1,338	-0.15%
2020/12/10	0	0.00	1	83.90	83.80	-1	1,346	-0.07%
2020/12/07	2	84.35	2	83.80	83.80	0	1,426	0.00%
2020/12/03	2	84.40	0	0.00	83.80	2	1,489	0.13%
2020/12/02	5	84.50	0	0.00	84.20	5	1,487	0.34%
2020/12/01	1	84.10	2	84.50	84.00	-1	1,485	-0.07%
2020/11/30	1	86.60	0	0.00	84.70	1	1,468	0.07%
2020/11/27	2	85.80	1	86.20	85.80	1	1,456	0.07%
2020/11/26	1	86.20	0	0.00	86.10	1	1,468	0.07%
2020/11/24	4	86.90	3	85.20	85.30	1	1,476	0.07%
2020/11/23	4	88.18	3	88.07	88.50	1	1,456	0.07%
2020/11/20	1	86.90	0	0.00	86.50	1	1,460	0.07%
2020/11/16	2	84.05	6	84.43	84.80	-4	1,444	-0.28%
2020/11/13	7	84.81	5	86.46	84.60	2	1,460	0.14%
2020/11/12	4	85.53	0	0.00	85.40	4	1,455	0.27%
2020/11/10	1	84.00	3	83.87	84.20	-2	1,462	-0.14%
2020/11/09	2	82.90	10	83.00	83.30	-8	1,450	-0.55%
2020/11/04	0	0.00	2	83.25	82.50	-2	1,473	-0.14%
2020/11/03	0	0.00	2	81.30	80.80	-2	1,435	-0.14%
2020/10/30	1	80.00	0	0.00	80.00	1	1,442	0.07%
2020/10/29	1	79.60	1	80.00	80.40	0	1,448	0.00%
2020/10/28	1	80.90	1	80.90	80.80	0	1,448	0.00%
2020/10/23	1	82.60	0	0.00	82.70	1	1,458	0.07%
2020/10/20	1	81.10	1	80.90	81.00	0	1,496	0.00%
2020/10/19	0	0.00	1	80.00	80.50	-1	1,505	-0.07%
2020/10/16	2	80.10	1	81.00	80.00	1	1,535	0.07%
2020/10/15	1	80.40	0	0.00	80.30	1	1,546	0.06%
2020/10/14	0	0.00	1	81.50	80.90	-1	1,575	-0.06%
2020/10/13	0	0.00	7	80.86	80.70	-7	1,612	-0.43%
2020/10/12	0	0.00	3	80.60	80.30	-3	1,619	-0.19%
2020/10/08	0	0.00	16	80.00	80.20	-16	1,648	-0.97%
2020/10/06	2	81.45	0	0.00	80.90	2	1,709	0.12%
2020/10/05	0	0.00	1	81.50	81.10	-1	1,777	-0.06%
2020/09/28	4	82.63	1	85.50	81.10	3	1,913	0.16%
2020/09/25	0	0.00	1	82.80	79.80	-1	1,770	-0.06%
2020/09/24	2	83.00	9	83.72	84.40	-7	1,748	-0.40%
2020/09/18	2	86.05	3	85.43	85.00	-1	1,740	-0.06%
2020/09/17	1	83.10	0	0.00	82.80	1	1,852	0.05%
2020/09/16	0	0.00	1	82.60	82.40	-1	1,873	-0.05%
2020/09/15	0	0.00	1	82.90	82.10	-1	1,890	-0.05%
2020/09/14	0	0.00	1	81.80	82.10	-1	1,894	-0.05%
2020/09/11	2	80.75	1	79.20	79.60	1	1,933	0.05%
2020/09/10	26	82.77	0	0.00	82.70	26	1,933	1.35%
2020/09/09	4	83.50	7	83.01	82.70	-3	1,931	-0.16%
2020/09/08	0	0.00	3	80.07	80.60	-3	1,912	-0.16%
2020/09/07	3	79.03	0	0.00	78.90	3	1,930	0.16%
2020/09/02	1	80.80	0	0.00	80.80	1	2,029	0.05%
2020/09/01	0	0.00	2	81.30	81.70	-2	2,038	-0.10%
2020/08/31	3	80.70	0	0.00	80.30	3	2,081	0.14%
2020/08/28	0	0.00	2	80.90	80.80	-2	2,112	-0.09%
2020/08/27	2	80.40	0	0.00	80.30	2	2,137	0.09%
2020/08/26	2	79.90	2	80.65	81.10	0	2,137	0.00%
2020/08/25	0	0.00	1	78.20	78.00	-1	2,112	-0.05%
2020/08/21	1	77.50	0	0.00	77.40	1	2,137	0.05%
2020/08/20	3	77.27	0	0.00	76.60	3	2,159	0.14%
2020/08/19	2	82.00	3	83.17	81.70	-1	2,219	-0.05%
2020/08/18	8	82.00	5	82.58	82.50	3	2,226	0.13%
2020/08/17	4	80.83	9	81.41	82.00	-5	2,250	-0.22%
2020/08/11	1	80.70	0	0.00	78.30	1	2,303	0.04%
2020/08/10	2	78.80	0	0.00	78.50	2	2,288	0.09%
2020/08/07	1	78.70	0	0.00	78.70	1	2,312	0.04%
2020/08/04	0	0.00	1	79.30	79.10	-1	2,364	-0.04%
2020/07/31	0	0.00	1	78.10	78.00	-1	2,472	-0.04%
2020/07/28	0	0.00	13	76.59	76.40	-13	2,733	-0.48%
2020/07/27	2	78.90	0	0.00	78.20	2	2,807	0.07%
2020/07/24	1	80.10	0	0.00	80.50	1	2,799	0.04%
2020/07/23	6	82.57	0	0.00	82.20	6	2,817	0.21%
2020/07/22	2	83.05	4	83.70	83.90	-2	2,837	-0.07%
2020/07/21	2	82.80	2	82.00	82.00	0	2,831	0.00%
2020/07/20	0	0.00	3	79.97	81.40	-3	2,852	-0.11%
2020/07/17	8	79.73	2	80.85	79.60	6	2,856	0.21%
2020/07/16	2	82.15	1	83.70	82.50	1	2,864	0.03%
2020/07/15	3	83.03	5	83.44	82.50	-2	2,901	-0.07%
2020/07/14	3	86.10	4	84.80	84.80	-1	2,912	-0.03%
2020/07/13	2	86.15	18	85.61	85.40	-16	2,912	-0.55%
2020/07/10	2	86.60	1	87.50	84.40	1	2,898	0.03%
2020/07/09	5	87.82	8	88.13	87.50	-3	2,857	-0.10%
2020/07/08	14	84.09	2	83.80	83.60	12	2,814	0.43%
2020/07/07	3	82.37	2	81.60	81.30	1	2,822	0.04%
2020/07/06	3	81.93	1	82.10	82.30	2	2,903	0.07%
2020/07/03	1	82.30	2	82.30	82.00	-1	2,912	-0.03%
2020/07/01	0	0.00	1	83.60	83.40	-1	2,920	-0.03%
2020/06/30	3	83.90	0	0.00	83.70	3	2,935	0.10%
2020/06/29	1	83.80	0	0.00	83.20	1	2,962	0.03%
2020/06/24	10	88.21	3	87.40	85.10	7	2,946	0.24%
2020/06/23	12	89.50	2	89.50	89.50	10	2,823	0.35%
2020/06/22	1	81.90	0	0.00	81.40	1	2,821	0.04%
2020/06/19	3	82.07	0	0.00	81.50	3	2,810	0.11%
2020/06/18	2	84.10	3	84.63	83.00	-1	2,818	-0.04%
2020/06/17	1	84.10	10	83.63	84.10	-9	2,787	-0.32%
2020/06/16	0	0.00	3	82.97	83.00	-3	2,815	-0.11%
2020/06/15	1	83.30	7	81.79	81.60	-6	2,819	-0.21%
2020/06/12	7	76.94	0	0.00	78.40	7	2,875	0.24%
2020/06/11	4	83.30	11	80.50	79.00	-7	2,899	-0.24%
2020/06/09	5	82.70	6	83.05	83.10	-1	2,949	-0.03%
2020/06/08	5	82.00	4	82.00	81.60	1	2,983	0.03%
2020/06/05	2	82.65	1	82.00	82.40	1	3,019	0.03%
2020/06/04	7	81.60	5	81.96	82.50	2	2,990	0.07%
2020/06/03	2	81.10	5	80.74	80.30	-3	3,022	-0.10%
2020/06/02	4	79.38	2	79.30	79.50	2	3,002	0.07%
2020/05/29	1	77.90	0	0.00	77.80	1	3,048	0.03%
2020/05/28	2	79.65	0	0.00	78.10	2	3,098	0.06%
2020/05/27	3	79.80	2	80.20	79.70	1	3,096	0.03%
2020/05/26	12	81.88	3	81.77	80.10	9	3,083	0.29%
2020/05/25	3	78.63	5	79.32	78.80	-2	2,987	-0.07%
2020/05/22	5	80.12	15	79.18	77.80	-10	2,962	-0.34%
2020/05/20	2	77.80	4	78.08	78.00	-2	2,908	-0.07%
2020/05/18	17	77.69	26	77.07	77.50	-9	2,885	-0.31%
2020/05/14	4	76.55	0	0.00	75.10	4	2,869	0.14%
2020/05/13	2	78.15	4	78.00	78.10	-2	2,853	-0.07%
2020/05/11	0	0.00	7	77.83	78.20	-7	2,866	-0.24%
2020/05/08	2	79.10	24	79.24	77.40	-22	2,874	-0.77%
2020/05/07	1	83.60	0	0.00	81.20	1	2,834	0.04%
2020/05/06	8	81.66	21	80.98	81.40	-13	2,806	-0.46%
2020/05/05	6	77.28	2	76.35	78.10	4	2,672	0.15%
2020/05/04	14	74.11	0	0.00	74.50	14	2,633	0.53%
2020/04/30	10	74.80	0	0.00	74.90	10	2,640	0.38%
2020/04/29	1	72.60	1	73.20	72.80	0	2,596	0.00%
2020/04/24	1	70.30	0	0.00	70.00	1	2,647	0.04%
2020/04/23	2	70.70	0	0.00	70.80	2	2,670	0.07%
2020/04/22	10	68.10	0	0.00	68.60	10	2,669	0.37%
2020/04/21	0	0.00	1	67.60	67.30	-1	2,693	-0.04%
2020/04/20	4	72.00	0	0.00	71.40	4	2,725	0.15%
2020/04/17	0	0.00	1	70.20	70.30	-1	2,932	-0.03%
2020/04/16	1	71.40	15	70.01	71.50	-14	2,951	-0.47%
2020/04/15	1	70.60	1	70.40	70.30	0	2,951	0.00%
2020/04/14	1	69.10	0	0.00	69.70	1	2,954	0.03%
2020/04/13	3	70.53	0	0.00	68.30	3	2,981	0.10%
2020/04/10	1	69.00	1	68.70	68.70	0	2,951	0.00%
2020/04/09	3	68.27	4	69.05	69.10	-1	3,002	-0.03%
2020/04/08	10	64.00	1	63.50	64.10	9	2,955	0.30%
2020/04/07	9	63.84	2	63.80	63.80	7	3,115	0.22%
2020/04/06	1	60.00	0	0.00	62.30	1	3,142	0.03%
2020/04/01	8	60.58	15	61.10	60.90	-7	3,158	-0.22%
2020/03/31	4	60.20	1	59.90	60.20	3	3,164	0.09%
2020/03/30	1	55.90	1	56.70	58.00	0	3,164	0.00%
2020/03/27	5	57.66	10	57.66	57.50	-5	3,239	-0.15%
2020/03/26	19	53.01	0	0.00	53.40	19	3,183	0.60%
2020/03/25	0	0.00	1	52.00	52.90	-1	3,148	-0.03%
2020/03/24	11	47.63	0	0.00	48.10	11	3,151	0.35%
2020/03/23	4	44.59	2	44.55	44.55	2	3,155	0.06%
2020/03/20	17	50.73	10	49.60	49.50	7	3,134	0.22%
2020/03/19	4	47.88	6	47.70	47.70	-2	3,113	-0.06%
2020/03/18	8	53.49	0	0.00	53.00	8	3,112	0.26%
2020/03/17	2	59.30	0	0.00	58.80	2	3,033	0.07%
2020/03/16	5	65.54	4	65.45	65.30	1	3,006	0.03%
2020/03/13	1	72.00	1	72.00	72.50	0	2,948	0.00%
2020/03/12	5	80.74	22	80.32	79.90	-17	2,936	-0.58%
2020/03/11	1	90.50	7	90.27	88.70	-6	2,899	-0.21%
2020/03/10	3	93.60	2	92.80	93.00	1	2,887	0.03%
2020/03/09	0	0.00	7	95.43	94.70	-7	2,888	-0.24%
2020/03/06	1	96.30	1	95.70	95.70	0	2,851	0.00%
2020/03/04	4	95.18	1	94.80	94.40	3	3,053	0.10%
2020/03/03	0	0.00	3	94.40	94.60	-3	3,094	-0.10%
2020/02/27	1	87.70	0	0.00	87.00	1	3,119	0.03%
2020/02/26	2	90.55	0	0.00	89.90	2	3,135	0.06%
2020/02/21	1	93.80	1	93.50	93.20	0	3,371	0.00%
2020/02/20	2	93.80	1	93.00	93.00	1	3,429	0.03%
2020/02/19	1	94.20	8	93.56	93.60	-7	3,438	-0.20%
2020/02/18	10	93.00	1	93.00	93.00	9	3,487	0.26%
2020/02/17	2	93.90	0	0.00	93.00	2	3,525	0.06%
2020/02/14	5	92.26	1	92.50	92.80	4	3,581	0.11%
2020/02/13	0	0.00	4	92.50	91.80	-4	3,608	-0.11%
2020/02/12	15	92.83	4	92.70	92.70	11	3,676	0.30%
2020/02/11	11	91.85	14	91.45	91.40	-3	3,771	-0.08%
2020/02/10	7	89.69	4	89.85	89.80	3	3,787	0.08%
2020/02/07	7	89.31	0	0.00	88.70	7	3,856	0.18%
2020/02/04	2	90.65	2	90.25	90.10	0	3,969	0.00%
2020/02/03	3	86.67	3	87.80	88.00	0	3,941	0.00%
2020/01/31	7	93.07	9	92.34	91.50	-2	3,920	-0.05%
2020/01/30	8	97.06	3	94.47	93.60	5	3,935	0.13%
2020/01/17	4	105.50	2	105.50	105.00	2	3,934	0.05%
2020/01/16	3	105.33	6	105.58	105.00	-3	3,896	-0.08%
2020/01/15	3	106.17	1	108.50	105.50	2	3,873	0.05%
2020/01/14	8	107.50	2	108.50	107.00	6	3,844	0.16%
2020/01/13	12	112.04	0	0.00	109.00	12	3,798	0.32%
2020/01/10	2	112.75	41	114.49	114.50	-39	3,577	-1.09%
2020/01/09	0	0.00	2	112.25	112.50	-2	3,525	-0.06%
2020/01/08	20	109.50	10	109.50	109.50	10	3,538	0.28%
2020/01/07	5	109.30	1	109.00	108.00	4	3,530	0.11%
2020/01/06	4	114.75	2	113.75	113.50	2	3,479	0.06%
2020/01/03	33	117.67	7	116.57	116.50	26	3,450	0.75%
2020/01/02	1	117.50	1	117.50	117.50	0	3,391	0.00%
2019/12/31	5	115.90	6	116.50	115.00	-1	3,371	-0.03%
2019/12/30	1	114.00	5	113.90	115.00	-4	3,205	-0.12%
2019/12/27	3	111.83	2	111.75	110.50	1	3,201	0.03%
2019/12/26	1	113.50	0	0.00	114.00	1	3,302	0.03%
2019/12/24	1	112.50	1	111.50	111.00	0	3,346	0.00%
2019/12/23	3	111.33	15	110.87	113.00	-12	3,320	-0.36%
2019/12/20	1	106.50	3	105.83	106.50	-2	3,228	-0.06%
2019/12/17	0	0.00	4	105.25	105.00	-4	3,222	-0.12%
2019/12/13	3	107.00	1	108.00	108.00	2	3,217	0.06%
2019/12/11	8	109.50	5	110.00	109.00	3	3,208	0.09%
2019/12/10	5	111.50	1	111.00	111.50	4	3,182	0.13%
2019/12/09	2	113.00	7	113.00	113.00	-5	3,261	-0.15%
2019/12/06	7	112.36	6	111.50	111.50	1	3,252	0.03%
2019/12/05	8	110.63	2	111.50	112.00	6	3,255	0.18%
2019/12/04	2	107.25	10	107.50	109.00	-8	3,245	-0.25%
2019/12/03	7	109.14	0	0.00	108.00	7	3,270	0.21%
2019/12/02	1	108.50	1	109.50	109.50	0	3,336	0.00%
2019/11/29	3	112.50	14	111.71	111.50	-11	3,315	-0.33%
2019/11/27	6	115.50	5	116.00	115.50	1	3,319	0.03%
2019/11/26	17	113.65	9	113.61	115.00	8	3,305	0.24%
2019/11/25	15	111.03	0	0.00	109.00	15	3,207	0.47%
2019/11/22	2	109.50	1	111.00	110.00	1	3,145	0.03%
2019/11/21	3	108.17	12	108.54	110.00	-9	3,133	-0.29%
2019/11/20	2	107.25	0	0.00	107.00	2	3,193	0.06%
2019/11/19	8	111.50	3	113.33	110.00	5	3,194	0.16%
2019/11/18	8	111.00	7	111.71	112.00	1	3,200	0.03%
2019/11/15	3	107.83	26	108.27	108.50	-23	3,213	-0.72%
2019/11/14	7	102.07	2	102.00	102.50	5	3,154	0.16%
2019/11/13	2	108.50	44	107.50	106.50	-42	3,122	-1.34%
2019/11/12	4	108.13	8	108.31	109.50	-4	3,157	-0.13%
2019/11/11	0	0.00	1	108.00	105.50	-1	3,147	-0.03%
2019/11/08	2	108.00	1	106.50	105.50	1	3,212	0.03%
2019/11/07	4	105.88	4	106.63	106.00	0	3,154	0.00%
2019/11/06	1	105.00	4	106.88	106.50	-3	3,147	-0.10%
2019/11/05	4	105.63	7	106.07	107.00	-3	3,100	-0.10%
2019/11/04	0	0.00	1	102.50	102.50	-1	3,060	-0.03%
2019/11/01	5	99.54	15	100.55	101.50	-10	3,113	-0.32%
2019/10/31	3	97.70	1	98.00	97.50	2	3,097	0.06%
2019/10/30	2	98.70	3	99.37	99.00	-1	3,173	-0.03%
2019/10/29	6	97.45	7	97.24	97.20	-1	3,287	-0.03%
2019/10/25	1	96.20	0	0.00	96.00	1	3,348	0.03%
2019/10/24	4	96.75	3	96.60	96.80	1	3,349	0.03%
2019/10/23	1	95.90	4	95.03	95.20	-3	3,337	-0.09%
2019/10/22	0	0.00	2	91.30	91.10	-2	3,340	-0.06%
2019/10/21	1	92.30	0	0.00	91.10	1	3,361	0.03%
2019/10/18	0	0.00	1	92.00	92.30	-1	3,399	-0.03%
2019/10/17	3	92.13	3	92.40	92.50	0	3,472	0.00%
2019/10/16	2	90.80	0	0.00	90.10	2	3,566	0.06%
2019/10/15	3	91.73	0	0.00	91.00	3	3,637	0.08%
2019/10/14	1	92.30	6	92.98	92.60	-5	3,794	-0.13%
2019/10/09	7	93.51	3	91.70	91.70	4	3,964	0.10%
2019/10/08	6	95.30	6	95.17	94.40	0	4,032	0.00%
2019/10/03	4	97.60	3	96.83	96.00	1	4,147	0.02%
2019/10/02	1	97.50	0	0.00	97.00	1	4,235	0.02%
2019/10/01	4	98.60	2	98.30	98.10	2	4,277	0.05%
2019/09/27	3	99.83	1	99.10	99.10	2	4,321	0.05%
2019/09/26	0	0.00	8	102.50	102.00	-8	4,443	-0.18%
2019/09/25	13	98.25	16	98.93	99.10	-3	4,626	-0.06%
2019/09/24	2	96.00	1	96.10	96.10	1	4,636	0.02%
2019/09/23	0	0.00	1	96.30	96.40	-1	4,675	-0.02%
2019/09/20	2	95.40	1	95.20	95.20	1	4,734	0.02%
2019/09/19	2	95.60	3	95.50	95.50	-1	4,801	-0.02%
2019/09/18	4	96.05	1	95.70	95.70	3	4,887	0.06%
2019/09/17	1	95.50	3	96.60	96.30	-2	4,952	-0.04%
2019/09/16	2	94.80	3	95.17	95.10	-1	5,076	-0.02%
2019/09/12	2	94.50	0	0.00	94.80	2	5,214	0.04%
2019/09/11	9	94.73	3	94.97	95.20	6	5,336	0.11%
2019/09/10	2	99.00	8	99.45	99.10	-6	5,396	-0.11%
2019/09/09	2	99.10	5	99.30	99.50	-3	5,725	-0.05%
2019/09/06	14	98.36	0	0.00	98.00	14	5,913	0.24%
2019/09/05	7	100.17	3	99.50	99.40	4	5,986	0.07%
2019/09/04	3	102.67	6	102.83	102.00	-3	5,991	-0.05%
2019/09/03	0	0.00	3	100.67	100.50	-3	5,967	-0.05%
2019/09/02	10	100.50	13	100.15	100.00	-3	6,010	-0.05%
2019/08/29	2	100.25	2	99.25	98.80	0	6,064	0.00%
2019/08/28	11	98.40	12	98.85	99.50	-1	6,050	-0.02%
2019/08/27	3	96.63	1	96.90	96.20	2	6,103	0.03%
2019/08/23	23	99.27	24	99.68	98.10	-1	6,163	-0.02%
2019/08/22	2	96.95	3	98.43	97.00	-1	6,147	-0.02%
2019/08/21	6	97.72	7	99.09	97.70	-1	6,203	-0.02%
2019/08/20	33	98.48	28	99.08	99.10	5	6,208	0.08%
2019/08/16	4	91.63	0	0.00	91.50	4	6,389	0.06%
2019/08/15	1	92.20	2	92.60	92.50	-1	6,509	-0.02%
2019/08/14	8	97.59	0	0.00	96.40	8	6,532	0.12%
2019/08/13	2	99.85	0	0.00	98.00	2	6,534	0.03%
2019/08/12	1	95.20	0	0.00	95.30	1	6,536	0.02%
2019/08/08	2	95.65	1	96.00	94.40	1	6,801	0.01%
2019/08/07	2	93.90	4	94.20	94.20	-2	6,967	-0.03%
2019/08/06	3	93.57	3	91.37	94.50	0	6,981	0.00%
2019/08/05	12	98.73	12	97.18	91.80	0	6,942	0.00%
2019/08/02	6	100.07	9	99.01	98.40	-3	6,904	-0.04%
2019/08/01	8	99.75	4	101.25	99.00	4	6,905	0.06%
2019/07/31	6	99.45	7	100.30	98.80	-1	6,888	-0.01%
2019/07/30	7	109.71	2	113.50	108.50	5	6,670	0.07%
2019/07/29	1	121.00	6	120.83	120.50	-5	6,669	-0.07%
2019/07/26	1	121.50	6	122.50	121.50	-5	6,751	-0.07%
2019/07/25	9	120.89	13	120.69	120.00	-4	6,772	-0.06%
2019/07/24	19	124.53	12	124.04	123.00	7	6,857	0.10%
2019/07/23	6	121.67	2	122.00	121.00	4	6,929	0.06%
2019/07/22	2	121.00	3	121.17	121.50	-1	7,018	-0.01%
2019/07/19	11	121.00	5	120.60	120.50	6	7,121	0.08%
2019/07/18	11	124.18	10	125.15	122.50	1	7,141	0.01%
2019/07/17	10	124.20	11	124.55	124.00	-1	7,199	-0.01%
2019/07/16	35	125.01	37	125.38	124.00	-2	7,198	-0.03%
2019/07/15	15	120.30	15	120.50	122.00	0	7,043	0.00%
2019/07/12	11	117.50	9	117.61	117.00	2	6,933	0.03%
2019/07/11	4	115.13	2	114.50	114.50	2	6,962	0.03%
2019/07/10	0	0.00	2	117.25	117.00	-2	7,052	-0.03%
2019/07/09	4	115.63	17	115.62	115.00	-13	7,262	-0.18%
2019/07/08	10	116.05	6	116.33	115.00	4	7,385	0.05%
2019/07/05	5	119.20	12	119.00	120.00	-7	7,655	-0.09%
2019/07/04	6	118.17	36	117.99	117.00	-30	7,735	-0.39%
2019/07/03	118	118.54	74	118.34	118.00	44	7,830	0.56%	大買/
2019/07/02	8	116.38	45	116.99	117.00	-37	7,847	-0.47%
2019/07/01	37	112.16	20	111.58	112.00	17	7,776	0.22%
2019/06/28	3	111.67	1	112.50	111.50	2	7,896	0.03%
2019/06/27	9	112.22	22	111.98	113.00	-13	7,985	-0.16%
2019/06/26	2	111.75	2	110.00	111.00	0	8,050	0.00%
2019/06/25	9	112.17	9	112.50	112.00	0	8,132	0.00%
2019/06/24	31	114.15	13	113.58	113.50	18	8,241	0.22%
2019/06/21	40	117.25	46	117.73	116.00	-6	8,307	-0.07%
2019/06/20	7	114.36	21	114.62	117.00	-14	8,286	-0.17%
2019/06/19	6	113.42	8	113.63	113.00	-2	8,261	-0.02%
2019/06/18	12	110.83	10	112.10	110.50	2	8,390	0.02%
2019/06/17	23	111.70	22	111.66	112.50	1	8,383	0.01%
2019/06/14	32	104.97	36	105.24	107.00	-4	8,255	-0.05%
2019/06/13	13	104.15	613	104.73	102.50	-600	8,148	-7.36%	大賣/鉅額交易
2019/06/12	1	100.50	4	102.88	104.00	-3	8,351	-0.04%
2019/06/11	7	102.57	4	101.13	101.00	3	8,488	0.04%
2019/06/10	9	100.61	8	101.44	103.00	1	8,928	0.01%
2019/06/06	3	98.63	3	98.70	98.80	0	9,213	0.00%
2019/06/05	16	99.15	4	100.83	98.50	12	9,261	0.13%
2019/06/04	2	101.75	0	0.00	101.00	2	9,309	0.02%
2019/06/03	14	101.96	3	103.83	100.50	11	9,497	0.12%
2019/05/31	12	104.04	7	103.79	103.50	5	9,559	0.05%
2019/05/30	4	104.88	3	105.50	104.00	1	9,631	0.01%
2019/05/29	12	107.13	5	107.00	105.00	7	9,784	0.07%
2019/05/28	7	105.93	25	103.90	108.50	-18	9,943	-0.18%
2019/05/27	19	103.97	2	103.75	104.00	17	9,925	0.17%
2019/05/24	45	107.13	48	107.27	104.50	-3	10,059	-0.03%
2019/05/23	7	103.29	5	104.00	105.00	2	9,946	0.02%
2019/05/22	18	103.78	16	102.88	101.50	2	9,930	0.02%
2019/05/21	6	99.38	6	96.08	100.00	0	9,909	0.00%
2019/05/20	2	99.20	1	100.50	97.80	1	10,089	0.01%
2019/05/17	20	100.32	13	99.98	99.80	7	10,302	0.07%
2019/05/16	19	103.29	5	103.90	100.00	14	10,309	0.14%
2019/05/15	7	99.93	4	101.05	102.00	3	10,145	0.03%
2019/05/14	3	90.43	6	90.23	93.00	-3	10,134	-0.03%
2019/05/13	1	91.90	0	0.00	91.50	1	10,344	0.01%
2019/05/10	6	93.75	3	93.00	91.50	3	10,486	0.03%
2019/05/09	12	96.12	3	94.07	92.70	9	10,509	0.09%
2019/05/08	8	98.24	9	99.32	97.80	-1	10,650	-0.01%
2019/05/07	6	98.62	9	98.66	98.80	-3	10,661	-0.03%
2019/05/06	9	98.28	4	98.03	96.60	5	10,796	0.05%
2019/05/03	7	96.37	4	98.45	98.70	3	10,910	0.03%
2019/05/02	2	93.00	2	94.80	94.80	0	10,931	0.00%
2019/04/30	6	94.22	4	94.43	94.00	2	10,897	0.02%
2019/04/29	5	91.62	4	91.58	89.80	1	10,771	0.01%
2019/04/26	6	97.35	31	97.97	95.00	-25	10,651	-0.23%
2019/04/25	5	99.32	2	98.00	98.00	3	10,556	0.03%
2019/04/24	5	106.40	2	104.25	104.00	3	10,417	0.03%
2019/04/23	4	110.00	12	110.96	110.00	-8	10,323	-0.08%
2019/04/22	3	104.00	2	106.00	105.50	1	10,162	0.01%
2019/04/19	6	102.83	16	103.53	101.50	-10	10,128	-0.10%
2019/04/18	14	105.18	1	106.00	104.00	13	10,111	0.13%
2019/04/17	13	109.65	7	108.36	106.50	6	10,075	0.06%
2019/04/16	8	104.88	23	104.59	105.50	-15	10,023	-0.15%
2019/04/15	11	110.50	4	108.88	105.50	7	9,913	0.07%
2019/04/12	16	114.00	37	113.39	112.50	-21	9,713	-0.22%
2019/04/11	47	110.47	50	110.73	110.50	-3	9,613	-0.03%
2019/04/10	14	114.93	6	115.67	117.00	8	9,301	0.09%
2019/04/09	16	114.66	16	115.38	113.00	0	9,170	0.00%
2019/04/08	14	116.82	5	115.90	113.00	9	9,023	0.10%
2019/04/03	67	120.68	35	121.73	120.00	32	8,840	0.36%
2019/04/02	21	116.12	6	116.50	115.50	15	8,605	0.17%
2019/04/01	4	122.63	5	121.80	117.50	-1	8,423	-0.01%
2019/03/29	15	124.00	11	121.50	121.50	4	8,290	0.05%
2019/03/28	8	124.63	5	124.80	125.00	3	8,214	0.04%
2019/03/27	17	126.65	6	127.58	125.00	11	8,173	0.13%
2019/03/26	26	133.35	8	134.69	131.00	18	8,153	0.22%
2019/03/25	4	132.88	7	134.79	135.50	-3	8,054	-0.04%
2019/03/22	15	132.93	10	132.40	134.50	5	7,981	0.06%
2019/03/21	47	133.54	34	132.93	135.00	13	7,915	0.16%
2019/03/20	21	128.24	10	129.05	131.00	11	7,718	0.14%
2019/03/19	12	128.38	5	127.80	126.00	7	7,683	0.09%
2019/03/18	4	123.88	1	124.50	124.50	3	7,562	0.04%
2019/03/15	9	123.94	7	125.57	125.00	2	7,641	0.03%
2019/03/14	8	123.63	22	124.82	127.00	-14	7,503	-0.19%
2019/03/13	50	123.92	30	125.07	123.00	20	7,558	0.26%
2019/03/12	24	114.40	25	114.64	118.50	-1	7,103	-0.01%
2019/03/11	6	108.50	2	110.50	108.00	4	6,854	0.06%
2019/03/08	2	106.25	2	109.25	111.50	0	6,836	0.00%
2019/03/07	5	111.20	6	111.83	108.00	-1	6,888	-0.01%
2019/03/06	1	108.00	3	110.17	111.00	-2	6,788	-0.03%
2019/03/05	2	106.50	4	106.25	105.50	-2	6,726	-0.03%
2019/03/04	21	104.88	1	103.50	103.50	20	6,741	0.30%
2019/02/27	4	102.88	63	100.91	106.00	-59	6,653	-0.89%
2019/02/26	1	98.60	2	98.65	96.50	-1	6,614	-0.02%
2019/02/25	62	99.66	3	98.27	96.20	59	6,869	0.86%
2019/02/22	11	103.82	12	105.54	106.00	-1	6,893	-0.01%
2019/02/21	26	107.08	23	107.41	106.50	3	6,847	0.04%
2019/02/20	55	109.50	46	110.61	111.00	9	6,946	0.13%
2019/02/19	14	109.61	15	108.93	109.00	-1	6,887	-0.01%
2019/02/18	14	102.44	32	103.44	107.00	-18	6,640	-0.27%
2019/02/15	17	98.21	0	0.00	97.30	17	6,388	0.27%
2019/02/14	6	96.45	4	99.35	97.40	2	6,291	0.03%
2019/02/13	5	98.40	13	98.60	99.10	-8	6,187	-0.13%
2019/02/12	8	95.28	6	95.08	95.80	2	6,032	0.03%
2019/02/11	6	88.70	29	89.70	91.00	-23	5,808	-0.40%
2019/01/30	4	84.25	103	83.43	82.80	-99	5,644	-1.75%	大賣/
2019/01/29	72	82.07	74	82.99	83.80	-2	5,605	-0.04%
2019/01/28	2	82.35	3	81.57	81.10	-1	5,443	-0.02%
2019/01/25	3	81.50	5	81.44	80.80	-2	5,397	-0.04%
2019/01/24	13	78.68	15	78.72	79.90	-2	5,292	-0.04%
2019/01/23	40	75.20	49	75.44	76.20	-9	5,181	-0.17%
2019/01/22	1	73.30	1	73.60	72.20	0	5,161	0.00%
2019/01/21	0	0.00	2	72.75	72.70	-2	5,279	-0.04%
2019/01/18	2	73.15	4	72.98	72.50	-2	5,389	-0.04%
2019/01/17	9	70.89	3	70.73	70.00	6	5,515	0.11%
2019/01/16	8	72.29	0	0.00	72.00	8	5,672	0.14%
2019/01/14	1	73.30	0	0.00	72.80	1	5,989	0.02%
2019/01/11	21	73.27	3	72.30	72.20	18	6,089	0.30%
2019/01/10	1	76.70	0	0.00	76.30	1	6,209	0.02%
2019/01/09	0	0.00	30	76.72	76.00	-30	6,455	-0.46%
2019/01/08	31	78.49	1	78.30	77.50	30	6,583	0.46%
2019/01/07	2	76.60	2	76.20	76.20	0	6,834	0.00%
2019/01/04	1	75.70	2	76.25	75.70	-1	6,930	-0.01%
2019/01/03	1	77.20	6	77.38	77.20	-5	7,041	-0.07%
2019/01/02	4	77.65	4	77.00	77.30	0	7,151	0.00%
2018/12/28	1	74.00	6	74.02	74.10	-5	7,466	-0.07%
2018/12/27	1	73.00	1	73.70	72.80	0	7,653	0.00%
2018/12/26	2	73.45	1	72.00	71.60	1	7,653	0.01%
2018/12/25	2	73.35	1	72.70	73.10	1	7,647	0.01%
2018/12/24	101	73.72	2	73.55	74.20	99	7,653	1.29%	大買/
2018/12/21	102	73.39	1	72.60	73.50	101	7,630	1.32%	大買/鉅額交易
2018/12/20	4	70.80	5	71.84	73.40	-1	7,589	-0.01%
2018/12/19	318	76.02	7	76.17	71.30	311	7,486	4.15%	大買/鉅額交易
2018/12/18	145	79.81	1	79.10	79.00	144	7,334	1.96%	大買/鉅額交易
2018/12/17	61	81.00	1	80.70	80.90	60	7,298	0.82%
2018/12/14	5	80.46	2	80.60	79.20	3	7,283	0.04%
2018/12/13	4	80.35	2	81.15	80.70	2	7,234	0.03%
2018/12/12	13	83.14	21	82.16	81.60	-8	7,186	-0.11%
2018/12/11	5	80.42	2	80.50	80.00	3	7,080	0.04%
2018/12/10	12	78.34	12	81.43	79.20	0	7,022	0.00%
2018/12/07	11	78.02	9	77.81	80.20	2	6,862	0.03%
2018/12/06	27	78.46	19	79.21	74.10	8	6,722	0.12%
2018/12/05	1	76.70	1	77.20	77.70	0	6,497	0.00%
2018/12/04	2	79.40	2	80.65	77.10	0	6,469	0.00%
2018/12/03	1	78.00	1	78.80	78.80	0	6,434	0.00%
2018/11/30	4	80.18	5	78.12	78.00	-1	6,371	-0.02%
2018/11/29	3	77.43	6	78.75	77.90	-3	6,209	-0.05%
2018/11/28	6	77.95	5	77.24	76.10	1	6,073	0.02%
2018/11/27	4	77.23	3	77.70	78.20	1	5,967	0.02%
2018/11/26	2	76.65	3	75.67	76.40	-1	5,845	-0.02%
2018/11/23	6	75.28	10	75.53	75.60	-4	5,714	-0.07%
2018/11/22	13	74.02	14	75.76	73.80	-1	5,505	-0.02%
2018/11/21	4	67.38	14	70.17	70.50	-10	5,205	-0.19%
2018/11/20	3	64.47	2	63.90	64.10	1	4,983	0.02%
2018/11/19	4	64.28	9	64.01	64.60	-5	4,935	-0.10%
2018/11/16	2	60.00	1	59.50	62.30	1	4,731	0.02%
2018/11/15	2	57.00	2	56.70	56.70	0	4,649	0.00%
2018/11/13	3	56.50	4	57.03	57.30	-1	4,631	-0.02%
2018/11/09	5	59.36	5	58.80	59.40	0	4,649	0.00%
2018/11/08	2	59.75	0	0.00	59.00	2	4,641	0.04%
2018/11/07	1	59.50	0	0.00	60.20	1	4,623	0.02%
2018/11/06	2	60.25	3	60.00	59.20	-1	4,648	-0.02%
2018/11/05	2	58.40	1	58.60	58.60	1	4,615	0.02%
2018/11/02	4	60.83	3	61.23	60.10	1	4,580	0.02%
2018/11/01	3	61.00	2	60.90	60.80	1	4,565	0.02%
2018/10/31	7	58.71	7	59.20	59.70	0	4,525	0.00%
2018/10/30	9	59.73	5	59.50	59.00	4	4,504	0.09%
2018/10/29	17	57.81	11	57.83	58.70	6	4,479	0.13%
2018/10/26	2	63.95	9	62.76	60.30	-7	4,417	-0.16%
2018/10/25	8	61.99	7	63.26	63.30	1	4,334	0.02%
2018/10/24	5	65.28	13	64.56	63.00	-8	4,179	-0.19%
2018/10/23	7	68.44	8	68.00	65.90	-1	4,012	-0.02%
2018/10/22	2	67.75	6	66.65	66.20	-4	3,782	-0.11%
2018/10/19	4	66.40	4	66.55	67.60	0	3,731	0.00%
2018/10/18	5	67.98	4	67.98	66.00	1	3,623	0.03%
2018/10/17	18	66.89	10	66.86	67.20	8	3,478	0.23%
2018/10/16	6	64.17	11	64.87	63.40	-5	3,237	-0.15%
2018/10/15	17	64.95	12	65.45	65.90	5	3,152	0.16%
2018/10/12	6	61.35	11	62.56	63.80	-5	2,834	-0.18%
2018/10/11	20	57.53	16	58.04	58.00	4	2,746	0.15%
2018/10/09	10	61.21	4	61.28	61.00	6	2,633	0.23%
2018/10/08	20	61.01	22	61.46	62.50	-2	2,566	-0.08%
2018/10/05	7	56.37	13	56.75	58.30	-6	2,235	-0.27%
2018/10/02	1	54.10	1	52.80	52.80	0	2,215	0.00%
2018/10/01	1	53.00	1	52.50	53.20	0	2,299	0.00%
2018/09/27	1	52.60	1	52.40	52.10	0	2,397	0.00%
2018/09/25	1	51.80	1	52.40	52.80	0	2,515	0.00%
2018/09/21	1	51.50	0	0.00	51.40	1	2,522	0.04%
2018/09/20	11	52.53	9	52.71	51.00	2	2,527	0.08%
2018/09/19	1	50.90	0	0.00	50.70	1	2,520	0.04%
2018/09/17	4	53.55	4	53.08	53.00	0	2,582	0.00%
2018/09/14	0	0.00	1	54.40	54.50	-1	2,606	-0.04%
2018/09/13	1	52.10	0	0.00	52.10	1	2,646	0.04%
2018/09/12	1	54.00	0	0.00	51.70	1	2,674	0.04%
2018/09/11	1	51.70	0	0.00	53.20	1	2,726	0.04%
2018/09/07	5	55.50	1	59.90	55.00	4	2,856	0.14%
2018/09/06	2	61.95	1	61.70	61.00	1	2,910	0.03%
2018/09/04	2	62.20	0	0.00	61.80	2	3,243	0.06%
2018/08/31	0	0.00	1	63.40	62.40	-1	3,463	-0.03%
2018/08/29	1	62.30	0	0.00	63.00	1	3,818	0.03%
2018/08/28	0	0.00	1	63.70	62.30	-1	4,051	-0.02%
2018/08/24	2	60.70	0	0.00	60.40	2	4,642	0.04%
2018/08/23	0	0.00	1	62.10	61.70	-1	4,728	-0.02%
2018/08/22	1	63.00	0	0.00	62.80	1	4,770	0.02%
2018/08/21	0	0.00	1	63.90	63.30	-1	4,794	-0.02%
2018/08/20	1	62.60	7	63.09	63.00	-6	4,813	-0.12%
2018/08/17	8	65.15	1	65.60	63.50	7	4,855	0.14%
2018/08/16	2	62.50	0	0.00	63.50	2	4,894	0.04%
2018/08/13	2	64.60	3	65.50	63.10	-1	5,122	-0.02%
2018/08/10	1	68.60	0	0.00	68.50	1	5,170	0.02%
2018/08/08	1	70.60	0	0.00	69.70	1	5,338	0.02%
2018/08/06	2	72.95	2	73.40	72.60	0	5,481	0.00%
2018/08/03	0	0.00	1	72.20	71.80	-1	5,493	-0.02%
2018/08/02	6	70.58	3	71.13	69.00	3	5,629	0.05%
2018/08/01	0	0.00	1	68.40	69.10	-1	5,726	-0.02%
2018/07/27	4	68.83	3	69.50	68.50	1	6,185	0.02%
2018/07/25	5	69.30	5	69.00	69.00	0	6,470	0.00%
2018/07/24	5	68.12	5	69.42	69.90	0	6,670	0.00%
2018/07/20	1	70.60	11	71.96	69.20	-10	7,331	-0.14%
2018/07/18	11	72.39	4	70.00	69.60	7	7,690	0.09%
2018/07/17	1	72.60	14	72.11	71.30	-13	7,892	-0.16%
2018/07/16	14	75.09	22	75.17	74.70	-8	8,350	-0.10%
2018/07/13	11	71.98	9	72.02	72.10	2	8,375	0.02%
2018/07/12	4	70.40	3	70.73	70.90	1	8,422	0.01%
2018/07/11	0	0.00	1	68.70	68.00	-1	8,458	-0.01%
2018/07/10	2	67.00	2	66.70	67.30	0	8,500	0.00%
2018/07/09	9	65.46	8	65.89	67.80	1	8,641	0.01%
2018/07/06	1	65.00	5	63.00	62.80	-4	8,858	-0.05%
2018/07/04	7	70.93	0	0.00	67.50	7	9,071	0.08%
2018/07/03	18	75.53	5	75.70	73.50	13	9,087	0.14%
2018/07/02	2	77.65	2	78.65	77.90	0	9,095	0.00%
2018/06/29	0	0.00	1	77.50	76.80	-1	9,088	-0.01%
2018/06/28	2	78.70	0	0.00	76.80	2	9,137	0.02%
2018/06/27	2	78.60	2	78.60	77.10	0	9,111	0.00%
2018/06/26	6	78.42	0	0.00	78.20	6	9,109	0.07%
2018/06/25	2	83.95	1	82.70	81.80	1	9,075	0.01%
2018/06/22	34	85.66	34	85.88	83.30	0	9,151	0.00%
2018/06/21	1	83.80	1	84.50	85.00	0	9,106	0.00%
2018/06/20	3	83.60	3	83.43	82.90	0	9,071	0.00%
2018/06/19	3	84.80	3	84.93	83.30	0	9,004	0.00%
2018/06/15	0	0.00	6	84.00	83.50	-6	8,952	-0.07%
2018/06/14	6	88.32	4	88.38	87.30	2	8,842	0.02%
2018/06/13	45	90.19	52	90.56	88.20	-7	8,725	-0.08%
2018/06/12	41	89.38	32	89.06	87.30	9	8,543	0.11%
2018/06/11	2	85.85	0	0.00	86.00	2	8,383	0.02%
2018/06/08	7	87.96	26	88.02	84.90	-19	8,330	-0.23%
2018/06/07	36	91.49	25	91.08	89.10	11	8,154	0.13%
2018/06/06	5	89.10	18	87.08	88.80	-13	7,921	-0.16%
2018/06/05	35	90.43	4	90.75	88.90	31	7,773	0.40%
2018/06/04	21	91.10	34	91.07	87.10	-13	7,532	-0.17%
2018/06/01	17	82.53	25	83.05	86.30	-8	7,180	-0.11%
2018/05/31	20	77.11	8	76.91	78.50	12	6,909	0.17%
2018/05/30	1	73.10	3	73.00	72.00	-2	6,813	-0.03%
2018/05/29	1	73.10	1	72.90	72.00	0	6,763	0.00%
2018/05/28	1	74.10	15	74.50	73.90	-14	6,727	-0.21%
2018/05/25	5	74.60	0	0.00	74.00	5	6,697	0.07%
2018/05/24	8	77.26	2	77.75	77.00	6	6,643	0.09%
2018/05/23	2	76.30	8	77.54	77.60	-6	6,567	-0.09%
2018/05/22	0	0.00	1	74.20	73.40	-1	6,431	-0.02%
2018/05/21	5.3	73.19	2	72.60	73.40	3.3	6,376	0.05%
2018/05/18	18	76.14	2	74.00	74.80	16	6,269	0.26%
2018/05/17	0.2	78.20	0	0.00	77.80	0.2	6,178	0.00%
2018/05/16	3	79.00	8	79.74	77.30	-5	6,093	-0.08%
2018/05/15	5.5	81.08	15	80.59	79.10	-9.5	5,974	-0.16%
2018/05/14	7	79.33	7.1	78.75	81.20	-0.1	5,886	0.00%
2018/05/11	4.1	80.15	0	0.00	78.60	4.1	5,761	0.07%
2018/05/10	10	81.16	7	82.13	81.90	3	5,666	0.05%
2018/05/09	16	79.00	8	78.14	77.00	8	5,455	0.15%
2018/05/08	11	82.87	2	84.90	80.90	9	5,277	0.17%
2018/05/07	10	80.92	16	81.41	82.80	-6	5,180	-0.12%
2018/05/04	12	80.39	10	79.39	80.30	2	5,026	0.04%
2018/05/03	7	90.84	7	90.17	86.10	0	4,759	0.00%
2018/05/02	0	0.00	2	91.20	91.20	-2	4,545	-0.04%
2018/04/30	13	91.82	10	90.26	89.20	3	4,420	0.07%
2018/04/27	14	90.41	13	90.22	88.80	1	4,208	0.02%
2018/04/26	28	91.37	41	91.64	91.00	-13	3,949	-0.33%
2018/04/25	19	87.45	16	86.93	88.90	3	3,471	0.09%
2018/04/24	15	84.70	19	84.88	80.90	-4	3,192	-0.13%
2018/04/23	27	83.87	26	86.62	83.00	1	3,014	0.03%
2018/04/20	58	82.73	51	81.74	81.80	7	2,787	0.25%
2018/04/19	6	74.22	23	75.37	78.60	-17	2,277	-0.75%
2018/04/18	4	70.18	6	69.82	71.50	-2	2,129	-0.09%
2018/04/17	10	69.26	7	67.94	67.30	3	2,016	0.15%
2018/04/16	22	71.33	13	71.97	71.50	9	1,902	0.47%
2018/04/13	11	70.16	8	70.55	70.50	3	1,770	0.17%
2018/04/12	25	69.27	15	68.81	70.00	10	1,579	0.63%
2018/04/11	13	61.75	15	62.54	65.70	-2	1,255	-0.16%
2018/04/10	17	63.23	14	62.71	59.80	3	1,088	0.28%
2018/04/09	2	57.70	5	58.42	60.90	-3	926	-0.32%
2018/04/03	1	55.80	19	56.22	55.40	-18	816	-2.20%
2018/03/31	2	55.10	10	54.78	55.20	-8	730	-1.10%
2018/03/30	0	0.00	6	52.70	52.30	-6	663	-0.90%
2018/03/29	0	0.00	1	53.60	53.30	-1	650	-0.15%
2018/03/28	5	52.30	0	0.00	53.00	5	623	0.80%
2018/03/27	28	53.66	1	54.70	53.50	27	598	4.51%
2018/03/26	0	0.00	6	53.70	53.70	-6	488	-1.23%
2018/03/23	2	47.80	4	48.98	48.90	-2	449	-0.44%
2018/03/22	1	49.00	0	0.00	47.20	1	430	0.23%
2018/03/21	0	0.00	5	48.61	48.90	-5	420	-1.19%
2018/03/19	1	47.00	0	0.00	47.15	1	399	0.25%
2018/03/16	1	46.70	0	0.00	46.35	1	398	0.25%
2018/03/14	0	0.00	1	45.70	46.20	-1	381	-0.26%
2018/03/13	1	45.00	2	45.33	45.05	-1	368	-0.27%
2018/03/12	1	43.90	0	0.00	44.10	1	369	0.27%
2018/03/09	1	43.60	0	0.00	43.60	1	371	0.27%
2018/03/07	1	44.25	0	0.00	43.90	1	376	0.27%
2018/03/05	0	0.00	1	43.50	43.20	-1	372	-0.27%
2018/02/22	1	42.40	1	42.65	42.65	0	406	0.00%
2018/02/07	3	45.30	0	0.00	44.70	3	483	0.62%
2018/02/06	2	45.30	0	0.00	44.50	2	496	0.40%
2018/01/31	1	48.95	0	0.00	48.80	1	564	0.18%
2018/01/24	0	0.00	1	50.30	50.30	-1	666	-0.15%
2018/01/22	1	49.55	0	0.00	49.80	1	669	0.15%
2018/01/19	1	49.50	1	50.10	49.55	0	669	0.00%
2018/01/17	1	50.30	0	0.00	50.30	1	668	0.15%
2018/01/16	5	50.90	6	51.20	50.60	-1	672	-0.15%
2018/01/04	0	0.00	1	50.60	50.50	-1	653	-0.15%
2018/01/02	0	0.00	1	51.20	51.10	-1	647	-0.15%