全新 (2455)-第一金-新興券商分點個股進出

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

全新

(2455)

可現股當沖

股價
144.0
漲跌
▼1.0
漲幅
-0.69%
成交量
1,628張
產業
上市通信網路類股
990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

全新 (2455)籌碼相關－第一金-新興券商分點個股進出

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

第一金-新興券商分點個股進出
第一金-新興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
2024/05/16	0	0.00	0.1	146.18	145.00	-0.1	4,149	0.00%
2024/05/15	0.1	145.00	0	0.00	143.50	0.1	4,204	0.00%
2024/05/09	1	143.00	1	139.50	139.50	0	4,354	0.00%
2024/05/08	1	145.00	0	0.00	143.50	1	4,384	0.02%
2024/05/02	0	0.00	1	149.50	148.50	-1	4,485	-0.02%
2024/04/30	1.5	155.67	0	0.00	154.50	1.5	4,492	0.03%
2024/04/29	1	151.00	0	0.00	151.00	1	4,453	0.02%
2024/04/18	1	155.00	0	0.00	152.50	1	4,568	0.02%
2024/04/17	0	0.00	1	151.00	151.50	-1	4,598	-0.02%
2024/04/12	0	162.00	0	0.00	161.00	0	4,628	0.00%
2024/04/11	1	165.50	0	0.00	163.50	1	4,701	0.02%
2024/04/08	1	173.50	0	0.00	167.50	1	5,205	0.02%
2024/04/01	0	0.00	2	172.00	171.00	-2	5,253	-0.04%
2024/03/27	0	173.50	0	0.00	174.50	0	5,242	0.00%
2024/03/14	0	0.00	0	173.47	173.50	0	5,123	0.00%
2024/03/13	0	181.00	1	181.50	175.00	-1	5,112	-0.02%
2024/03/12	2	176.00	0	0.00	178.00	2	5,064	0.04%
2024/03/11	1	169.50	0	0.00	171.50	1	5,037	0.02%
2024/03/08	0	0.00	3	169.67	170.50	-3	5,015	-0.06%
2024/03/07	1	186.50	0	0.00	184.00	1	4,882	0.02%
2024/03/06	0	0.00	1	180.50	180.50	-1	4,769	-0.02%
2024/03/05	3	185.17	3	188.17	188.50	0	4,763	0.00%
2024/03/04	3	179.67	1	180.50	181.00	2	4,575	0.04%
2024/03/01	1	169.50	3.2	175.17	176.00	-2.2	4,466	-0.05%
2024/02/29	0	0.00	1	162.00	163.50	-1	4,404	-0.02%
2024/02/27	0	0.00	0.1	162.00	164.00	-0.1	4,654	0.00%
2024/02/26	1	166.50	1	161.50	167.50	0	4,830	0.00%
2024/02/23	3	167.00	0	0.00	167.50	3	4,744	0.06%
2024/02/21	3	162.00	5	164.60	166.00	-2	4,584	-0.04%
2024/02/20	0	0.00	1	158.00	159.00	-1	4,401	-0.02%
2024/02/19	7	153.59	8.2	155.71	156.50	-1.2	4,299	-0.03%
2024/02/16	1.2	146.58	2	144.75	146.50	-0.8	4,133	-0.02%
2024/02/15	1.1	146.37	0	0.00	147.00	1.1	4,079	0.03%
2024/02/05	0	0.00	2	135.00	135.00	-2	3,941	-0.05%
2024/02/02	2	134.00	3	133.33	133.50	-1	3,931	-0.03%
2024/02/01	1	134.50	0	0.00	133.50	1	3,939	0.03%
2024/01/30	1	132.50	2	134.25	134.00	-1	4,080	-0.02%
2024/01/29	1	131.00	0	0.00	131.50	1	4,041	0.02%
2024/01/26	1	124.00	1	126.00	126.50	0	4,003	0.00%
2024/01/25	0	0.00	1	124.00	124.00	-1	4,007	-0.02%
2024/01/24	3	128.17	3	125.50	125.50	0	4,067	0.00%
2024/01/22	1	125.00	0	0.00	125.50	1	4,183	0.02%
2024/01/19	1	123.00	0	0.00	123.50	1	4,178	0.02%
2024/01/17	1	125.00	0	0.00	124.00	1	4,174	0.02%
2024/01/10	0	0.00	1	129.50	129.50	-1	4,025	-0.02%
2024/01/09	1	134.00	2	132.50	132.50	-1	4,056	-0.02%
2024/01/08	0	0.00	2	132.00	132.00	-2	4,059	-0.05%
2024/01/05	1	132.50	1	132.00	132.00	0	4,041	0.00%
2024/01/04	3	135.83	1	132.50	132.50	2	3,956	0.05%
2024/01/03	2	147.50	0	0.00	141.50	2	3,615	0.06%
2024/01/02	1	157.50	0	0.00	157.00	1	3,512	0.03%
2023/12/28	1	165.50	1	160.50	160.00	0	3,687	0.00%
2023/12/27	1	160.50	1	161.50	163.50	0	3,651	0.00%
2023/12/26	1	163.50	0	0.00	162.00	1	3,633	0.03%
2023/12/22	2	155.00	2	156.75	156.00	0	3,551	0.00%
2023/12/19	0	158.00	0	0.00	157.00	0	3,494	0.00%
2023/12/15	2.2	159.45	1	159.00	158.00	1.2	3,569	0.03%
2023/12/14	0.3	159.83	0	0.00	159.00	0.3	3,608	0.01%
2023/12/13	1.2	160.25	0	0.00	164.00	1.2	3,610	0.03%
2023/12/08	1	166.00	0	0.00	164.50	1	3,706	0.03%
2023/12/07	2.1	164.74	0	0.00	164.00	2.1	3,750	0.06%
2023/12/06	1	169.00	1	169.50	167.00	0	3,831	0.00%
2023/12/05	0.2	165.50	0	0.00	167.00	0.2	3,825	0.01%
2023/12/01	0	0.00	2	168.75	170.00	-2	3,929	-0.05%
2023/11/30	1	173.50	1	172.00	171.50	0	3,994	0.00%
2023/11/29	1	171.50	0	0.00	170.50	1	4,063	0.02%
2023/11/28	2	165.25	3	167.83	169.00	-1	4,114	-0.02%
2023/11/24	2	176.25	2	178.25	176.00	0	4,453	0.00%
2023/11/21	0	0.00	1	154.00	155.50	-1	4,100	-0.02%
2023/11/20	0	0.00	1	151.50	151.00	-1	4,075	-0.02%
2023/11/16	0	0.00	1	153.50	153.00	-1	4,098	-0.02%
2023/11/15	0	0.00	50	157.50	154.50	-50	4,102	-1.22%
2023/11/13	0	0.00	51	154.51	155.00	-51	4,093	-1.25%
2023/11/10	2	153.50	2	153.75	155.50	0	4,087	0.00%
2023/11/09	11	156.00	3	158.00	156.50	8	4,112	0.19%
2023/11/08	96	157.33	2	156.25	156.00	94	4,101	2.29%
2023/11/07	3	155.33	4	158.75	157.50	-1	4,078	-0.02%
2023/11/03	2	145.25	1	147.50	145.50	1	3,975	0.03%
2023/11/02	1	143.50	0	0.00	142.00	1	3,970	0.03%
2023/10/27	1	141.50	1	139.50	139.50	0	4,130	0.00%
2023/10/20	1	143.50	1	142.50	142.50	0	4,760	0.00%
2023/10/18	0	0.00	0.7	147.56	147.50	-0.7	5,182	-0.01%
2023/10/16	0	0.00	1	158.50	159.00	-1	5,236	-0.02%
2023/10/12	0	0.00	1	154.00	155.00	-1	5,373	-0.02%
2023/10/11	1	153.50	6	152.33	153.00	-5	5,451	-0.09%
2023/10/05	10	156.10	4	156.50	158.00	6	5,573	0.11%
2023/10/04	5	155.10	4	152.50	155.50	1	5,506	0.02%
2023/10/03	5	151.40	5	149.80	150.00	0	5,461	0.00%
2023/09/28	0	0.00	1	148.00	148.00	-1	5,585	-0.02%
2023/09/27	1	143.00	1	144.00	143.50	0	5,640	0.00%
2023/09/26	2	146.50	1	148.50	145.00	1	5,677	0.02%
2023/09/25	2	147.00	2	146.00	146.00	0	5,701	0.00%
2023/09/22	1	145.50	3	145.00	147.50	-2	5,746	-0.03%
2023/09/21	4	146.50	3	148.17	146.50	1	5,750	0.02%
2023/09/20	1	149.50	2	149.25	148.00	-1	5,728	-0.02%
2023/09/19	1	153.50	0	0.00	155.00	1	5,683	0.02%
2023/09/15	1	146.00	1	148.50	150.00	0	5,627	0.00%
2023/09/14	2	148.25	2	149.75	149.50	0	5,577	0.00%
2023/09/12	1	147.00	1	149.00	147.50	0	5,660	0.00%
2023/09/11	1	156.50	16	152.31	145.50	-15	5,723	-0.26%
2023/09/08	0	0.00	1	150.50	150.50	-1	5,647	-0.02%
2023/09/07	1	151.00	1	153.00	154.00	0	5,683	0.00%
2023/09/06	3	148.50	4	150.25	151.50	-1	5,660	-0.02%
2023/09/05	0	0.00	3	149.00	151.50	-3	5,654	-0.05%
2023/09/04	3	148.67	5	150.50	151.00	-2	5,644	-0.04%
2023/09/01	2	146.25	6	148.00	146.50	-4	5,626	-0.07%
2023/08/31	26.7	148.49	2	147.00	146.00	24.7	5,646	0.44%
2023/08/30	3	146.00	6	146.58	147.00	-3	5,504	-0.05%
2023/08/29	1	131.50	10	131.46	134.00	-9	5,393	-0.17%
2023/08/25	10	127.30	2	129.75	126.50	8	5,554	0.14%
2023/08/24	2	126.50	9	128.39	127.00	-7	5,540	-0.13%
2023/08/23	0	0.00	2	125.50	126.00	-2	5,623	-0.04%
2023/08/22	8	127.81	0	0.00	126.50	8	5,705	0.14%
2023/08/21	2	128.00	1	125.00	125.00	1	5,698	0.02%
2023/08/18	2	127.00	2	126.50	126.00	0	5,694	0.00%
2023/08/17	2	121.50	2	124.00	127.00	0	5,695	0.00%
2023/08/16	2	122.00	2	122.00	122.50	0	5,692	0.00%
2023/08/14	0	0.00	1	126.00	123.00	-1	5,663	-0.02%
2023/08/11	2	130.50	2	130.00	130.50	0	5,646	0.00%
2023/08/10	1	130.50	1	129.50	130.50	0	5,611	0.00%
2023/08/09	2	129.75	1.2	131.17	132.50	0.8	5,629	0.01%
2023/08/08	3	129.67	3	128.50	128.50	0	5,557	0.00%
2023/08/07	0	0.00	2	127.50	128.00	-2	5,543	-0.04%
2023/08/04	6	132.58	6	130.83	131.50	0	5,513	0.00%
2023/08/02	2	124.28	1	124.50	124.50	1	5,356	0.02%
2023/08/01	13	127.65	7	128.50	126.50	6	5,307	0.11%
2023/07/31	4	133.13	1	136.00	132.50	3	5,218	0.06%
2023/07/28	0	0.00	4.7	126.51	128.50	-4.7	4,949	-0.09%
2023/07/25	3	121.00	1	119.00	119.00	2	4,949	0.04%
2023/07/24	2	127.50	5	131.20	126.50	-3	4,839	-0.06%
2023/07/21	3	121.17	2.2	117.55	123.50	0.8	4,566	0.02%
2023/07/20	1	117.00	1	117.50	117.50	0	4,509	0.00%
2023/07/19	1	121.50	1	117.50	117.50	0	4,523	0.00%
2023/07/18	1	120.50	2	120.25	120.50	-1	4,571	-0.02%
2023/07/13	3.4	120.43	2	120.50	115.50	1.4	4,575	0.03%
2023/07/12	3.5	124.00	2	125.00	123.50	1.5	4,472	0.03%
2023/07/10	1	117.50	2	119.00	117.50	-1	4,466	-0.02%
2023/07/07	1	117.50	0	0.00	117.00	1	4,499	0.02%
2023/07/06	1	120.00	2	121.00	120.00	-1	4,546	-0.02%
2023/07/05	2	115.00	2	116.50	116.00	0	4,632	0.00%
2023/07/04	1	117.00	1	117.00	117.00	0	4,605	0.00%
2023/07/03	0	0.00	1	119.00	119.00	-1	4,597	-0.02%
2023/06/30	2	119.75	0	0.00	116.50	2	4,588	0.04%
2023/06/28	1	120.00	0	0.00	118.50	1	4,906	0.02%
2023/06/21	0	0.00	1	124.00	126.00	-1	5,100	-0.02%
2023/06/20	1	126.00	0	0.00	126.00	1	5,110	0.02%
2023/06/19	0	0.00	3	127.50	127.00	-3	5,140	-0.06%
2023/06/16	2	120.00	3	122.67	123.00	-1	5,157	-0.02%
2023/06/15	3	129.50	3.5	126.00	126.00	-0.5	5,209	-0.01%
2023/06/13	5	122.30	5	123.50	124.00	0	5,297	0.00%
2023/06/12	1	122.00	2	120.75	122.00	-1	5,241	-0.02%
2023/06/09	6.5	120.51	2	119.75	121.00	4.5	5,197	0.09%
2023/06/08	1	117.50	4	115.50	116.00	-3	5,118	-0.06%
2023/06/07	1	118.50	2	117.50	119.00	-1	5,052	-0.02%
2023/06/06	2	112.00	3	114.17	114.50	-1	4,919	-0.02%
2023/06/05	0	0.00	5	115.30	115.50	-5	4,827	-0.10%
2023/06/02	10	113.30	2	113.00	113.00	8	4,773	0.17%
2023/06/01	2	107.00	0	0.00	108.00	2	4,602	0.04%
2023/05/31	0	0.00	11	106.45	104.50	-11	4,483	-0.25%
2023/05/30	1	98.30	1	98.00	98.20	0	4,340	0.00%
2023/05/29	1	101.00	0	0.00	100.00	1	4,322	0.02%
2023/05/26	1	97.80	2	100.25	100.00	-1	4,236	-0.02%
2023/05/24	1	96.30	0	0.00	95.80	1	4,174	0.02%
2023/05/15	1	92.40	1	93.70	93.40	0	4,468	0.00%
2023/05/11	1	94.50	2	94.50	95.60	-1	4,489	-0.02%
2023/05/09	1	96.30	1	96.90	98.20	0	4,539	0.00%
2023/05/05	1	97.20	1	96.20	98.80	0	4,625	0.00%
2023/05/03	3	93.27	5	93.88	94.10	-2	4,709	-0.04%
2023/05/02	2	98.10	4	97.20	96.30	-2	4,761	-0.04%
2023/04/28	0	0.00	2	92.50	96.50	-2	4,786	-0.04%
2023/04/26	3	89.03	0	0.00	88.70	3	4,709	0.06%
2023/04/24	1	94.80	0	0.00	94.80	1	4,705	0.02%
2023/04/21	4	99.68	5	100.70	97.10	-1	4,736	-0.02%
2023/04/20	0	0.00	4	100.75	100.00	-4	4,759	-0.08%
2023/04/19	2	98.60	1	98.90	99.10	1	4,809	0.02%
2023/04/12	12	97.98	3	98.23	98.00	9	4,676	0.19%
2023/04/11	4	101.50	0	0.00	100.00	4	4,643	0.09%
2023/04/10	4	99.83	6	100.17	99.90	-2	4,568	-0.04%
2023/04/07	0	0.00	1	94.40	94.50	-1	4,466	-0.02%
2023/04/06	0	0.00	1	93.60	94.50	-1	4,418	-0.02%
2023/03/31	0	0.00	1	92.30	92.30	-1	4,399	-0.02%
2023/03/30	2	92.00	0	0.00	90.40	2	4,383	0.05%
2023/03/29	3	95.87	0	0.00	91.30	3	4,350	0.07%
2023/03/28	1	91.90	7	91.37	93.10	-6	4,040	-0.15%
2023/03/27	5	91.26	2	92.25	90.90	3	3,953	0.08%
2023/03/24	2	91.25	5	89.96	90.10	-3	3,941	-0.08%
2023/03/23	5	90.22	0	0.00	89.60	5	3,888	0.13%
2023/03/22	3	90.17	3	89.47	89.80	0	3,851	0.00%
2023/03/21	3	90.30	4	89.90	90.20	-1	3,808	-0.03%
2023/03/20	7	90.71	9	91.29	91.90	-2	3,736	-0.05%
2023/03/17	3	89.23	26	87.47	90.50	-23	3,579	-0.64%
2023/03/16	2	83.85	2	83.05	83.10	0	3,357	0.00%
2023/03/15	1	84.20	2	85.15	83.80	-1	3,378	-0.03%
2023/03/10	1	82.50	0	0.00	81.50	1	3,436	0.03%
2023/03/09	4	84.40	1	85.40	83.70	3	3,486	0.09%
2023/03/08	1	85.10	4	84.95	85.50	-3	3,514	-0.09%
2023/03/07	2	84.10	5	85.70	83.50	-3	3,551	-0.08%
2023/03/06	2	84.65	10	84.44	85.40	-8	3,562	-0.22%
2023/03/03	1	82.60	1	83.60	83.60	0	3,768	0.00%
2023/03/02	1	81.50	1	82.40	82.40	0	4,004	0.00%
2023/03/01	2	82.85	0	0.00	82.70	2	4,089	0.05%
2023/02/24	2	84.80	5	87.06	84.50	-3	4,066	-0.07%
2023/02/23	0	0.00	3	85.67	86.30	-3	4,064	-0.07%
2023/02/22	5	85.14	0	0.00	84.60	5	4,100	0.12%
2023/02/21	5	87.50	1	87.50	87.50	4	4,199	0.10%
2023/02/20	11	87.89	0	0.00	87.20	11	4,190	0.26%
2023/02/17	30	89.02	6.1	89.12	88.80	23.9	4,141	0.58%
2023/02/16	0	0.00	1	87.10	86.90	-1	4,046	-0.02%
2023/02/15	0	0.00	6	85.48	85.30	-6	4,063	-0.15%
2023/02/14	1	84.50	0	0.00	84.00	1	4,052	0.02%
2023/02/13	3	84.57	2	84.50	84.40	1	4,071	0.02%
2023/02/10	4	81.63	3	82.70	83.00	1	4,073	0.02%
2023/02/09	2	84.10	0	0.00	82.90	2	4,038	0.05%
2023/02/08	1	84.80	2	84.80	84.80	-1	4,039	-0.02%
2023/02/06	0	0.00	1	84.40	84.80	-1	3,960	-0.03%
2023/02/03	3	84.83	1	84.70	84.30	2	3,922	0.05%
2023/02/02	3	85.93	3	87.33	87.90	0	3,886	0.00%
2023/02/01	0	85.50	0	0.00	85.90	0	3,892	0.00%
2023/01/31	1.1	87.36	1	88.10	88.60	0.1	3,798	0.00%
2023/01/30	0	0.00	2	83.50	87.50	-2	3,704	-0.05%
2023/01/17	0	0.00	3	79.50	79.60	-3	3,590	-0.08%
2023/01/16	1	78.90	2	78.80	79.00	-1	3,571	-0.03%
2023/01/13	2	77.00	1	77.50	77.60	1	3,540	0.03%
2023/01/11	6	80.18	4	81.20	80.20	2	3,456	0.06%
2023/01/10	2	80.15	0	0.00	81.40	2	3,384	0.06%
2023/01/09	3	79.33	5	79.64	80.00	-2	3,221	-0.06%
2023/01/06	1	73.70	0	0.00	74.40	1	3,036	0.03%
2023/01/05	0	0.00	3	72.07	72.20	-3	2,976	-0.10%
2023/01/04	0	0.00	1	70.90	70.50	-1	2,915	-0.03%
2023/01/03	0	0.00	1	69.40	69.20	-1	2,905	-0.03%
2022/12/30	3	68.77	2	68.50	69.00	1	2,897	0.03%
2022/12/29	1	68.60	1	69.10	69.20	0	2,892	0.00%
2022/12/28	4	69.13	1	69.10	67.70	3	2,935	0.10%
2022/12/27	0	0.00	2	69.00	69.70	-2	2,880	-0.07%
2022/12/26	1	66.20	0	0.00	66.00	1	2,827	0.04%
2022/12/23	1	66.70	0	0.00	67.00	1	2,843	0.04%
2022/12/22	1	66.20	1	66.90	67.00	0	2,856	0.00%
2022/12/16	1	68.40	0	0.00	68.10	1	2,915	0.03%
2022/12/15	1	71.40	0	0.00	70.70	1	2,874	0.03%
2022/12/14	0	0.00	1	72.50	72.80	-1	2,860	-0.03%
2022/12/13	2	71.55	0	0.00	70.80	2	2,867	0.07%
2022/12/08	1	71.50	0	0.00	71.60	1	2,861	0.03%
2022/12/05	1	77.70	0	0.00	77.80	1	2,810	0.04%
2022/11/30	1	76.70	3	78.03	78.50	-2	2,688	-0.07%
2022/11/29	1	76.50	1	77.30	77.40	0	2,688	0.00%
2022/11/28	1	79.30	3	79.17	79.40	-2	2,640	-0.08%
2022/11/25	0	0.00	4	81.20	80.60	-4	2,637	-0.15%
2022/11/24	8	78.34	3	78.80	80.70	5	2,504	0.20%
2022/11/23	1	71.70	2	72.35	73.40	-1	2,254	-0.04%
2022/11/22	0	0.00	1	68.80	69.20	-1	2,165	-0.05%
2022/11/18	2	70.90	2	72.45	70.50	0	2,185	0.00%
2022/11/17	1	69.20	2	71.10	72.70	-1	2,136	-0.05%
2022/11/16	0	0.00	3	67.80	68.10	-3	2,019	-0.15%
2022/11/14	1	67.90	0	0.00	68.00	1	1,981	0.05%
2022/11/11	4	68.00	0	0.00	67.80	4	1,969	0.20%
2022/11/10	2	65.20	3	65.30	66.50	-1	1,886	-0.05%
2022/11/09	1	64.40	2	64.20	64.50	-1	1,857	-0.05%
2022/11/08	1	63.40	1	64.30	62.20	0	1,827	0.00%
2022/11/04	1	59.80	0	0.00	60.90	1	1,780	0.06%
2022/11/02	1	58.20	1	58.30	58.70	0	1,745	0.00%
2022/11/01	1	57.20	1	57.70	57.40	0	1,745	0.00%
2022/10/31	2	57.00	5	56.24	57.80	-3	1,751	-0.17%
2022/10/28	1	53.10	0	0.00	53.40	1	1,739	0.06%
2022/10/27	0	0.00	2	56.20	57.40	-2	1,695	-0.12%
2022/10/20	2	57.45	2	57.90	58.40	0	1,870	0.00%
2022/10/19	2	58.70	2	59.60	58.20	0	1,872	0.00%
2022/10/17	0	0.00	1	58.30	59.00	-1	1,857	-0.05%
2022/10/14	2.5	58.26	4	57.25	57.90	-1.5	1,851	-0.08%
2022/10/13	2	56.35	2	56.80	55.00	0	1,848	0.00%
2022/10/12	2	56.50	2	57.10	56.50	0	1,833	0.00%
2022/10/06	6	58.07	6	57.90	59.00	0	1,827	0.00%
2022/10/05	4	59.05	4	59.53	58.40	0	1,820	0.00%
2022/09/30	0	0.00	1	55.20	56.60	-1	1,781	-0.06%
2022/09/29	1	55.30	1	55.60	55.00	0	1,792	0.00%
2022/09/28	1	54.00	0	0.00	53.30	1	1,812	0.06%
2022/09/27	1	56.20	1	56.70	56.50	0	1,784	0.00%
2022/09/22	1	62.60	0	0.00	62.10	1	1,808	0.06%
2022/09/21	2	64.15	0	0.00	63.10	2	1,812	0.11%
2022/09/20	2	64.80	1	64.70	65.00	1	1,833	0.05%
2022/09/15	0	0.00	1	68.70	68.00	-1	1,918	-0.05%
2022/09/12	2	68.95	1	69.60	68.60	1	2,021	0.05%
2022/09/07	2	66.75	0	0.00	67.00	2	2,046	0.10%
2022/09/05	0	0.00	1	68.00	67.50	-1	2,045	-0.05%
2022/09/02	0	71.40	0	0.00	71.10	0	2,019	0.00%
2022/09/01	1	73.80	0	0.00	72.10	1	2,011	0.05%
2022/08/31	4	76.33	2	76.95	76.20	2	1,961	0.10%
2022/08/30	0.1	72.10	0	0.00	72.00	0.1	1,886	0.00%
2022/08/29	0	0.00	2	70.40	70.30	-2	1,913	-0.10%
2022/08/26	2	74.00	0	0.00	73.60	2	1,964	0.10%
2022/08/12	0	0.00	0.3	69.38	69.70	-0.3	2,291	-0.01%
2022/08/10	1	67.40	0	0.00	66.90	1	2,370	0.04%
2022/08/04	0.1	66.00	0	0.00	66.20	0.1	2,508	0.00%
2022/08/03	0.2	68.25	0	0.00	67.70	0.2	2,480	0.01%
2022/08/01	1	70.90	1	71.00	71.00	0	2,490	0.00%
2022/07/28	1	69.50	2	69.50	70.50	-1	2,511	-0.04%
2022/07/27	4	68.28	2	69.55	69.80	2	2,512	0.08%
2022/07/08	0	0.00	0.1	70.80	71.30	-0.1	3,071	0.00%
2022/07/01	6	71.83	1	67.50	67.10	5	3,274	0.15%
2022/06/29	1	75.30	0	0.00	75.20	1	3,193	0.03%
2022/06/24	2	77.95	2	78.00	77.50	0	3,201	0.00%
2022/06/21	0	0.00	0.2	86.18	85.90	-0.2	3,089	-0.01%
2022/06/17	0	0.00	0.3	90.00	88.90	-0.3	3,015	-0.01%
2022/06/13	0	0.00	0.5	92.70	92.60	-0.5	3,035	-0.02%
2022/06/10	0.1	96.50	0	0.00	96.20	0.1	3,044	0.00%
2022/06/08	2	97.85	2	96.90	96.90	0	3,085	0.00%
2022/06/07	1	96.60	1	98.30	98.40	0	3,118	0.00%
2022/06/06	0.1	98.40	1	98.60	98.20	-1	3,115	-0.03%
2022/06/02	3	97.70	1	97.50	98.00	2	3,070	0.07%
2022/06/01	2	97.70	2	98.00	97.70	0	3,071	0.00%
2022/05/31	4	97.60	8	97.00	97.10	-4	3,024	-0.13%
2022/05/30	5	95.14	4	95.38	95.30	1	2,893	0.03%
2022/05/26	2	87.00	0	0.00	86.90	2	2,780	0.07%
2022/05/25	0	0.00	2	87.30	88.00	-2	2,774	-0.07%
2022/05/18	2	92.00	1	94.40	92.00	1	2,746	0.04%
2022/05/17	15	92.72	15	91.93	92.70	0	2,701	0.00%
2022/05/13	1	91.10	1	90.80	90.80	0	2,769	0.00%
2022/05/12	1	92.10	0	0.00	89.80	1	2,824	0.04%
2022/05/10	1	85.80	1	86.90	88.00	0	2,836	0.00%
2022/05/06	0	90.50	0	0.00	90.50	0	2,837	0.00%
2022/05/05	1	91.10	2	91.70	92.70	-1	2,808	-0.04%
2022/05/04	0	0.00	1	90.00	90.50	-1	2,774	-0.04%
2022/05/03	3	86.40	3	88.60	89.10	0	2,749	0.00%
2022/04/29	4	87.10	5	88.40	86.80	-1	2,698	-0.04%
2022/04/28	6	86.38	4	87.90	83.40	2	2,581	0.08%
2022/04/27	2	89.10	1	88.60	88.60	1	2,381	0.04%
2022/04/22	2	95.25	2	96.70	96.80	0	2,295	0.00%
2022/04/21	0	0.00	4	97.20	96.00	-4	2,266	-0.18%
2022/04/20	1	92.50	0	0.00	92.60	1	2,261	0.04%
2022/04/19	1	91.70	1	91.20	91.20	0	2,344	0.00%
2022/04/14	2	96.30	2	95.90	95.90	0	2,355	0.00%
2022/04/13	1	96.10	1	97.40	97.40	0	2,390	0.00%
2022/04/12	2	96.65	2	97.25	95.80	0	2,409	0.00%
2022/04/08	3	99.40	1	99.40	99.40	2	2,332	0.09%
2022/04/07	4	104.63	1	101.50	101.50	3	2,220	0.14%
2022/04/06	1	110.00	0	0.00	110.50	1	2,180	0.05%
2022/04/01	0.1	112.00	0	0.00	112.50	0.1	2,221	0.00%
2022/03/31	1	114.50	1	113.50	113.50	0	2,289	0.00%
2022/03/30	2	118.75	1	117.50	117.50	1	2,309	0.04%
2022/03/17	0	0.00	1	117.50	118.00	-1	2,410	-0.04%
2022/03/09	1	109.00	1	109.00	109.00	0	2,459	0.00%
2022/03/08	2	111.00	0	0.00	111.50	2	2,530	0.08%
2022/03/02	1	114.50	2	114.75	116.00	-1	3,225	-0.03%
2022/03/01	0	0.00	1	117.00	116.50	-1	3,442	-0.03%
2022/02/23	1	115.50	0	0.00	116.00	1	3,847	0.03%
2022/02/18	0	0.00	2	117.00	119.00	-2	4,053	-0.05%
2022/02/17	1.1	118.45	1	117.50	117.50	0.1	4,102	0.00%
2022/02/15	3	117.33	3	118.17	116.50	0	4,094	0.00%
2022/02/14	2	117.26	11	120.59	117.50	-9	4,050	-0.22%
2022/01/20	1	130.00	0	0.00	130.50	1	4,925	0.02%
2022/01/19	1	127.50	2.2	128.43	127.00	-1.2	5,155	-0.02%
2022/01/18	0.1	127.50	2	130.48	127.50	-1.9	5,183	-0.04%
2022/01/17	2	126.75	3	129.17	130.00	-1	5,211	-0.02%
2022/01/14	2	126.00	8	129.19	129.50	-6	5,238	-0.12%
2022/01/13	2	122.25	2.1	125.18	128.00	-0.1	5,292	0.00%
2022/01/12	2	122.75	1	123.50	125.50	1	5,289	0.02%
2022/01/11	1	125.00	0.1	127.00	126.00	1	5,228	0.02%
2022/01/10	1	130.00	1	130.02	130.00	0	5,200	0.00%
2022/01/07	2	131.74	2	129.52	130.00	0	5,196	0.00%
2022/01/06	1	135.00	6	133.58	134.00	-5	5,158	-0.10%
2022/01/05	1	140.00	5	138.50	139.50	-4	5,139	-0.08%
2022/01/04	4	143.74	4	141.25	140.50	0	5,150	0.00%
2021/12/30	0	0.00	1	144.00	144.00	-1	5,258	-0.02%
2021/12/29	3	144.00	4	144.75	145.00	-1	5,343	-0.02%
2021/12/28	0	0.00	2	148.75	148.00	-2	5,345	-0.04%
2021/12/27	48	147.98	33	148.41	148.50	15	5,321	0.28%
2021/12/23	1	141.50	2	143.50	143.00	-1	5,230	-0.02%
2021/12/22	0	140.00	0	0.00	141.00	0	5,230	0.00%
2021/12/20	1.1	139.89	0.1	136.52	136.50	0.9	5,235	0.02%
2021/12/17	0	138.50	0	0.00	137.50	0	5,243	0.00%
2021/12/16	0	142.00	0	0.00	142.50	0	5,243	0.00%
2021/12/15	0	138.50	0	0.00	139.50	0	5,241	0.00%
2021/12/14	0.1	139.20	0	0.00	138.00	0.1	5,245	0.00%
2021/12/13	11	144.00	13	143.54	143.50	-2	5,252	-0.04%
2021/12/10	0	139.88	1	139.50	140.00	-1	5,266	-0.02%
2021/12/09	1	143.53	0	0.00	144.00	1	5,245	0.02%
2021/12/08	1.1	145.52	3	146.33	145.00	-2	5,234	-0.04%
2021/12/07	0.9	144.28	0	0.00	143.50	0.9	5,226	0.02%
2021/12/06	2.3	144.28	4	144.00	143.50	-1.7	5,228	-0.03%
2021/12/03	1	148.00	0	0.00	147.50	1	5,283	0.02%
2021/12/02	3.7	149.68	1	144.50	144.50	2.7	5,283	0.05%
2021/12/01	7.4	151.96	6	153.75	152.00	1.4	5,229	0.03%
2021/11/30	22.1	158.13	20	155.90	153.00	2.1	5,197	0.04%
2021/11/29	15	146.47	4	150.75	153.00	11	5,019	0.22%
2021/11/26	2	144.50	1	147.00	145.00	1	4,902	0.02%
2021/11/25	2	152.00	0	0.00	146.00	2	4,822	0.04%
2021/11/24	8	147.81	19	148.13	149.50	-11	4,623	-0.24%
2021/11/23	2	145.75	6	145.25	144.00	-4	4,441	-0.09%
2021/11/22	9.1	145.12	6	145.08	146.00	3.1	4,339	0.07%
2021/11/19	6	140.17	0	0.00	141.00	6	4,264	0.14%
2021/11/18	1	135.00	0	0.00	136.00	1	4,195	0.02%
2021/11/15	0	0.00	5	136.50	135.00	-5	4,102	-0.12%
2021/11/11	6	132.33	1	133.00	132.50	5	4,081	0.12%
2021/11/10	2	134.00	4	135.13	136.00	-2	4,047	-0.05%
2021/11/09	2.5	132.64	8	132.50	132.00	-5.5	4,013	-0.14%
2021/11/08	0.5	133.30	1	132.50	133.00	-0.5	4,025	-0.01%
2021/11/05	3	133.50	0	0.00	134.00	3	4,010	0.07%
2021/11/04	1	134.00	0	0.00	132.50	1	4,007	0.02%
2021/11/02	4	141.63	11	139.14	137.50	-7	3,798	-0.18%
2021/11/01	2	143.75	4	143.38	144.50	-2	3,692	-0.05%
2021/10/29	6	143.33	4	144.25	140.50	2	3,613	0.06%
2021/10/28	9	144.39	3	145.50	144.00	6	3,397	0.18%
2021/10/27	5	137.70	7	138.29	139.50	-2	3,132	-0.06%
2021/10/26	2	133.25	7	133.93	132.00	-5	2,953	-0.17%
2021/10/25	6	134.50	0	0.00	133.00	6	2,937	0.20%
2021/10/22	4	131.88	2	130.75	133.00	2	2,987	0.07%
2021/10/21	5	132.00	10	130.50	128.50	-5	3,017	-0.17%
2021/10/20	2	128.00	4	129.88	127.50	-2	2,976	-0.07%
2021/10/14	4	119.38	3	118.50	120.00	1	3,266	0.03%
2021/10/13	3	120.00	3	119.00	118.50	0	3,278	0.00%
2021/10/12	3	122.50	3	123.33	122.50	0	3,267	0.00%
2021/10/08	2	127.00	7	127.93	127.50	-5	3,256	-0.15%
2021/10/07	0	0.00	10	124.75	126.50	-10	3,223	-0.31%
2021/10/06	2	116.25	17	121.24	115.00	-15	3,256	-0.46%
2021/10/05	5	112.70	4	114.38	117.00	1	3,421	0.03%
2021/10/04	1	115.50	1	117.00	115.00	0	3,486	0.00%
2021/10/01	1	117.00	0	0.00	115.00	1	3,669	0.03%
2021/09/30	2	119.75	0	0.00	118.00	2	3,928	0.05%
2021/09/29	1	116.50	1	117.00	117.00	0	3,978	0.00%
2021/09/28	1	122.50	1	121.00	121.00	0	4,055	0.00%
2021/09/27	1	124.50	1	127.00	124.50	0	4,134	0.00%
2021/09/24	2	124.50	1	124.00	124.00	1	4,191	0.02%
2021/09/23	2	124.25	1	121.50	121.50	1	4,429	0.02%
2021/09/17	2	122.00	2	124.00	125.50	0	4,586	0.00%
2021/09/16	3	123.50	1	123.50	123.50	2	4,857	0.04%
2021/09/15	4	125.88	8	125.31	124.00	-4	4,942	-0.08%
2021/09/14	10	128.25	5	130.50	129.50	5	4,986	0.10%
2021/09/10	0	0.00	6	134.58	136.00	-6	5,024	-0.12%
2021/09/09	5	131.50	0	0.00	133.00	5	5,018	0.10%
2021/09/08	2	134.25	42	129.81	127.50	-40	5,018	-0.80%
2021/09/07	11	132.77	14	135.36	137.00	-3	4,964	-0.06%
2021/09/06	25	137.30	22	140.73	136.50	3	4,959	0.06%
2021/09/03	20	138.25	0	0.00	138.00	20	4,965	0.40%
2021/09/02	68	137.74	20	138.15	139.50	48	5,163	0.93%
2021/09/01	2	133.50	5	133.00	139.50	-3	5,078	-0.06%
2021/08/31	1	127.00	0	0.00	127.00	1	4,951	0.02%
2021/08/30	2	127.00	4	129.00	127.00	-2	4,956	-0.04%
2021/08/27	2	124.50	2	124.50	124.50	0	4,946	0.00%
2021/08/26	2	126.00	0	0.00	126.00	2	4,942	0.04%
2021/08/25	2	126.25	4	129.25	129.00	-2	4,943	-0.04%
2021/08/23	0	0.00	2	118.00	121.00	-2	4,923	-0.04%
2021/08/20	0	0.00	1	113.50	113.00	-1	4,940	-0.02%
2021/08/19	4	115.38	1	115.00	111.50	3	4,983	0.06%
2021/08/18	0	0.00	2	118.00	118.00	-2	4,995	-0.04%
2021/08/17	2	116.50	0	0.00	112.00	2	5,024	0.04%
2021/08/13	0	0.00	1	119.50	118.50	-1	5,022	-0.02%
2021/08/12	2	124.75	2	126.50	126.00	0	5,011	0.00%
2021/08/11	1	124.00	1	126.50	123.00	0	4,985	0.00%
2021/08/10	0	0.00	1	129.50	125.00	-1	4,986	-0.02%
2021/08/09	2	130.50	0	0.00	129.50	2	4,977	0.04%
2021/08/06	0	0.00	2	132.50	131.50	-2	4,979	-0.04%
2021/08/05	3	135.17	1	134.50	134.50	2	5,001	0.04%
2021/08/03	2	135.50	2	136.50	135.50	0	5,073	0.00%
2021/08/02	1	133.50	1	134.00	134.00	0	5,068	0.00%
2021/07/29	2	134.50	0	0.00	135.00	2	5,035	0.04%
2021/07/28	1	131.50	3	134.50	133.50	-2	5,076	-0.04%
2021/07/27	2	138.50	1	143.50	138.00	1	5,070	0.02%
2021/07/26	1	141.50	1	140.50	141.50	0	5,027	0.00%
2021/07/22	4	145.88	2	149.50	149.50	2	4,950	0.04%
2021/07/21	1	144.00	1	142.50	142.00	0	4,875	0.00%
2021/07/20	1	141.00	2	138.50	137.50	-1	4,829	-0.02%
2021/07/16	0	0.00	4	144.88	144.00	-4	4,825	-0.08%
2021/07/15	0	0.00	1	143.00	145.00	-1	4,833	-0.02%
2021/07/13	6	147.33	7	144.57	144.50	-1	4,812	-0.02%
2021/07/12	4	148.50	1	147.00	148.00	3	4,717	0.06%
2021/07/09	0	0.00	1	142.50	141.50	-1	4,507	-0.02%
2021/07/08	3	145.00	0	0.00	145.00	3	4,467	0.07%
2021/07/07	2	141.75	1.2	144.17	147.50	0.8	4,330	0.02%
2021/07/06	1	140.00	1	137.50	139.50	0	4,123	0.00%
2021/07/05	5	141.10	5	140.60	138.50	0	4,189	0.00%
2021/07/02	3	130.17	3	132.00	139.50	0	4,220	0.00%
2021/07/01	1	131.00	2	132.00	130.00	-1	4,303	-0.02%
2021/06/30	3	132.83	3	133.50	134.00	0	4,291	0.00%
2021/06/29	1	138.00	1	137.00	139.00	0	4,111	0.00%
2021/06/28	2	138.25	2	138.75	138.00	0	4,153	0.00%
2021/06/25	2	140.00	3	138.67	138.00	-1	4,112	-0.02%
2021/06/23	0	0.00	1	124.50	127.00	-1	3,738	-0.03%
2021/06/22	0	0.00	304	123.33	123.00	-304	3,696	-8.22%	大賣/鉅額交易
2021/06/17	0	0.00	1	122.00	122.50	-1	3,873	-0.03%
2021/06/15	102	118.08	1	117.50	117.50	101	3,890	2.60%	大買/鉅額交易
2021/06/11	1	118.50	3	120.00	119.00	-2	3,876	-0.05%
2021/06/10	209	122.80	8	122.94	118.50	201	3,906	5.14%	大買/鉅額交易
2021/06/09	1	116.50	0	0.00	118.00	1	3,670	0.03%
2021/06/07	0	0.00	90	115.72	116.50	-90	3,744	-2.40%
2021/06/02	40	112.70	0	0.00	113.50	40	3,874	1.03%
2021/06/01	0	0.00	1	117.00	117.00	-1	3,901	-0.03%
2021/05/31	0	0.00	77	114.02	113.50	-77	3,878	-1.99%
2021/05/27	0	0.00	2	108.00	107.00	-2	3,880	-0.05%
2021/05/26	2	106.00	0	0.00	103.00	2	3,853	0.05%
2021/05/21	0	0.00	46	99.30	99.80	-46	3,848	-1.20%
2021/05/20	3	97.53	42	98.67	95.90	-39	3,881	-1.00%
2021/05/19	18	97.83	0	0.00	98.10	18	3,904	0.46%
2021/05/18	1	94.90	0	0.00	97.80	1	3,924	0.03%
2021/05/14	0	0.00	1	95.10	95.50	-1	3,964	-0.03%
2021/05/12	0	0.00	75	101.92	95.60	-75	4,026	-1.86%
2021/05/11	38	103.24	38	102.66	100.50	0	4,051	0.00%
2021/05/10	80	111.00	0	0.00	110.50	80	4,069	1.97%
2021/05/07	212	112.94	25	114.00	113.50	187	4,138	4.52%	大買/鉅額交易
2021/05/05	2	113.00	0	0.00	108.50	2	4,265	0.05%
2021/05/04	0	0.00	1	111.00	116.00	-1	4,283	-0.02%
2021/04/29	0	0.00	2	119.50	117.00	-2	4,677	-0.04%
2021/04/28	2	121.50	0	0.00	121.00	2	4,776	0.04%
2021/04/27	0	0.00	1	122.00	119.00	-1	4,872	-0.02%
2021/04/22	0	0.00	5	115.70	115.00	-5	4,958	-0.10%
2021/04/21	2	120.00	0	0.00	120.00	2	5,009	0.04%
2021/04/15	2	119.00	0	0.00	119.50	2	5,441	0.04%
2021/04/14	1	120.50	3	120.33	121.00	-2	5,529	-0.04%
2021/04/12	2	122.50	1	125.50	122.50	1	5,694	0.02%
2021/04/09	3	127.00	2	126.25	127.00	1	5,840	0.02%
2021/04/08	1	124.00	0	0.00	123.50	1	5,825	0.02%
2021/04/07	2	124.25	2	123.25	126.00	0	5,754	0.00%
2021/04/06	0	0.00	6.1	121.51	120.50	-6.1	5,690	-0.11%
2021/04/01	1	120.50	0	0.00	119.50	1	5,797	0.02%
2021/03/31	3	116.83	2	118.25	118.50	1	5,785	0.02%
2021/03/30	0	0.00	1	114.50	116.50	-1	5,717	-0.02%
2021/03/26	0	0.00	1	112.00	112.00	-1	5,722	-0.02%
2021/03/24	1	116.50	0	0.00	109.50	1	5,791	0.02%
2021/03/22	1	110.50	0	0.00	111.50	1	5,784	0.02%
2021/03/19	0	0.00	6	110.00	110.50	-6	5,836	-0.10%
2021/03/18	0	0.00	2	108.00	109.50	-2	5,932	-0.03%
2021/03/16	4	108.50	0	0.00	106.50	4	6,317	0.06%
2021/03/15	2	108.00	1	109.00	109.00	1	6,760	0.01%
2021/03/12	0	0.00	1	108.50	108.50	-1	7,093	-0.01%
2021/03/11	2	108.00	1	106.00	108.50	1	7,214	0.01%
2021/03/08	1	103.50	0	0.00	102.50	1	7,848	0.01%
2021/03/05	1	106.50	0	0.00	104.50	1	7,796	0.01%
2021/03/02	1	106.00	0	0.00	105.00	1	7,699	0.01%
2021/02/26	2	107.00	0	0.00	106.50	2	7,694	0.03%
2021/02/25	0	0.00	1	109.00	109.50	-1	7,684	-0.01%
2021/02/24	0	0.00	5	113.50	110.00	-5	7,690	-0.07%
2021/02/23	5	111.00	1	112.00	111.50	4	7,681	0.05%
2021/02/19	0	0.00	2	111.50	111.50	-2	7,665	-0.03%
2021/02/18	0	0.00	1	110.50	111.50	-1	7,733	-0.01%
2021/02/05	1	105.50	1	106.50	105.00	0	8,015	0.00%
2021/02/03	2	108.75	1	112.00	109.00	1	7,949	0.01%
2021/02/02	0	0.00	1	110.00	112.00	-1	7,925	-0.01%
2021/01/29	2	107.00	10	106.40	105.00	-8	7,841	-0.10%
2021/01/28	1	109.00	3	108.67	109.00	-2	7,804	-0.03%
2021/01/27	5	117.60	3	118.50	115.50	2	7,699	0.03%
2021/01/26	2	118.00	6	119.75	118.00	-4	7,632	-0.05%
2021/01/25	13	118.81	8	119.81	118.00	5	7,552	0.07%
2021/01/22	0	0.00	3	119.83	121.00	-3	7,354	-0.04%
2021/01/21	23	116.11	16	114.75	114.00	7	7,047	0.10%
2021/01/20	1	117.50	1	115.00	113.50	0	6,902	0.00%
2021/01/18	1	110.50	0	0.00	111.00	1	6,722	0.01%
2021/01/14	2	118.25	1	119.50	118.00	1	6,605	0.02%
2021/01/13	4	118.75	6	116.17	117.00	-2	6,487	-0.03%
2021/01/12	5	114.80	2	118.00	112.50	3	6,343	0.05%
2021/01/11	17	118.94	13	118.81	117.00	4	6,266	0.06%
2021/01/07	7	117.00	0	0.00	116.00	7	5,999	0.12%
2021/01/06	0	0.00	1	117.00	117.50	-1	5,936	-0.02%
2021/01/05	0	0.00	2	120.00	120.00	-2	5,791	-0.03%
2021/01/04	1	118.00	5	118.60	118.00	-4	5,700	-0.07%
2020/12/31	0	0.00	1	112.00	112.00	-1	5,499	-0.02%
2020/12/29	1	109.00	2	111.25	110.00	-1	5,391	-0.02%
2020/12/28	1	109.00	1	110.00	114.00	0	5,294	0.00%
2020/12/23	1	106.00	0	0.00	106.00	1	5,085	0.02%
2020/12/21	0	0.00	1	108.00	108.50	-1	5,015	-0.02%
2020/12/18	1	109.50	0	0.00	110.00	1	4,935	0.02%
2020/12/17	5	110.40	4	109.75	112.00	1	4,874	0.02%
2020/12/15	0	0.00	5	107.00	106.00	-5	4,649	-0.11%
2020/12/14	5	112.30	5	109.50	108.50	0	4,551	0.00%
2020/12/11	12	114.58	11	110.91	110.00	1	4,439	0.02%
2020/12/10	6	112.75	9	113.11	116.00	-3	4,266	-0.07%
2020/12/09	8	113.56	34	114.35	113.00	-26	4,102	-0.63%
2020/12/08	8	104.81	31	105.42	105.50	-23	3,639	-0.63%
2020/12/07	1	99.90	6	99.67	99.30	-5	3,332	-0.15%
2020/12/04	3	97.53	3	97.07	96.50	0	3,175	0.00%
2020/12/03	39	102.92	34	103.39	97.90	5	3,079	0.16%
2020/12/02	30	100.08	10	97.97	100.50	20	2,663	0.75%
2020/12/01	0	0.00	1	91.10	91.60	-1	2,364	-0.04%
2020/11/27	1	91.40	0	0.00	91.30	1	2,364	0.04%
2020/11/26	4	91.33	3	91.00	91.00	1	2,349	0.04%
2020/11/25	0	88.90	1	89.80	89.60	-1	2,317	-0.04%
2020/11/24	0	91.20	10	90.70	90.60	-10	2,301	-0.43%
2020/11/23	30	92.20	1	91.30	91.20	29	2,286	1.27%
2020/11/20	0	91.20	3	91.30	91.60	-3	2,272	-0.13%
2020/11/18	0	0.00	1	89.40	90.80	-1	2,244	-0.04%
2020/11/17	0	0.00	1	92.80	90.20	-1	2,236	-0.04%
2020/11/16	10	92.01	10	92.07	91.00	0	2,185	0.00%
2020/11/13	1	87.70	0	0.00	88.00	1	1,924	0.05%
2020/11/12	2	87.10	2	87.10	87.60	0	1,883	0.00%
2020/11/10	5	85.60	0	0.00	85.50	5	1,823	0.27%
2020/11/06	0	0.00	1	86.50	85.50	-1	1,777	-0.06%
2020/10/13	1	83.40	0	0.00	84.10	1	1,924	0.05%
2020/10/12	1	84.80	2	84.75	84.40	-1	1,929	-0.05%
2020/10/06	0	0.00	1	82.50	81.20	-1	1,934	-0.05%
2020/10/05	0	0.00	1	80.90	81.10	-1	1,975	-0.05%
2020/09/30	0	0.00	1	77.80	78.50	-1	2,098	-0.05%
2020/09/29	1	76.60	0	0.00	75.90	1	2,234	0.04%
2020/09/25	1	79.80	0	0.00	75.80	1	2,348	0.04%
2020/09/22	0	0.00	1	81.50	81.30	-1	2,470	-0.04%
2020/09/17	1	84.90	2	84.90	84.40	-1	2,538	-0.04%
2020/09/16	3	85.20	3	85.03	85.30	0	2,542	0.00%
2020/09/15	3	84.60	1	84.40	85.10	2	2,546	0.08%
2020/09/14	1	85.80	0	0.00	82.90	1	2,537	0.04%
2020/09/11	2	83.15	3	83.67	83.30	-1	2,491	-0.04%
2020/09/10	0	0.00	2	81.15	82.40	-2	2,451	-0.08%
2020/09/08	1	77.60	1	77.10	77.10	0	2,456	0.00%
2020/09/04	0	0.00	1	79.00	79.50	-1	2,526	-0.04%
2020/09/03	2	80.15	0	0.00	79.70	2	2,543	0.08%
2020/08/27	4	78.25	1	78.30	78.30	3	2,808	0.11%
2020/08/25	0	0.00	2	76.70	77.30	-2	2,860	-0.07%
2020/08/24	4	75.18	0	0.00	76.10	4	2,880	0.14%
2020/08/21	1	75.60	1	76.00	76.00	0	2,878	0.00%
2020/08/20	1	75.00	2	76.55	75.50	-1	2,877	-0.03%
2020/08/19	5	81.12	1	81.00	81.20	4	2,846	0.14%
2020/08/18	1	83.70	1	83.30	83.60	0	2,860	0.00%
2020/08/17	1	85.60	0	0.00	85.60	1	2,879	0.03%
2020/08/11	0	0.00	2	86.50	86.40	-2	3,031	-0.07%
2020/08/10	3	86.93	4	85.75	85.70	-1	3,052	-0.03%
2020/08/07	1	88.10	1	88.30	88.70	0	3,063	0.00%
2020/08/06	2	88.05	4	87.20	87.20	-2	3,090	-0.06%
2020/08/04	0	0.00	1	87.20	87.80	-1	3,312	-0.03%
2020/08/03	2	86.00	1	86.20	86.20	1	3,444	0.03%
2020/07/31	0	0.00	1	85.70	86.40	-1	3,458	-0.03%
2020/07/30	2	85.80	0	0.00	85.80	2	3,464	0.06%
2020/07/22	1	94.30	0	0.00	94.50	1	3,462	0.03%
2020/07/20	0	0.00	3	92.07	91.80	-3	3,476	-0.09%
2020/07/17	4	95.30	1	95.30	94.00	3	3,474	0.09%
2020/07/16	1	94.60	0	0.00	92.60	1	3,453	0.03%
2020/07/15	0	0.00	2	95.25	93.90	-2	3,453	-0.06%
2020/07/13	1	96.90	0	0.00	96.30	1	3,483	0.03%
2020/07/10	1	96.00	1	96.40	95.80	0	3,479	0.00%
2020/07/09	3	99.40	4	99.28	98.60	-1	3,429	-0.03%
2020/07/08	18	98.59	16	98.21	100.50	2	3,301	0.06%
2020/07/07	1	94.70	7	94.77	94.80	-6	3,158	-0.19%
2020/07/06	2	95.55	0	0.00	96.80	2	3,113	0.06%
2020/07/02	3	93.43	1	92.90	93.10	2	3,086	0.06%
2020/07/01	4	90.93	1	92.40	91.70	3	3,079	0.10%
2020/06/30	0	0.00	1	91.50	91.50	-1	3,039	-0.03%
2020/06/19	1	91.00	0	0.00	90.00	1	3,076	0.03%
2020/06/18	1	89.60	4	89.80	89.60	-3	3,096	-0.10%
2020/06/17	4	88.40	1	89.40	88.70	3	3,127	0.10%
2020/06/16	1	88.80	4	89.48	89.10	-3	3,140	-0.10%
2020/06/15	4	88.23	0	0.00	86.60	4	3,166	0.13%
2020/06/12	1	86.50	1	86.70	88.30	0	3,189	0.00%
2020/06/11	2	89.30	1	87.20	86.40	1	3,202	0.03%
2020/06/10	2	90.05	1	90.20	90.60	1	3,214	0.03%
2020/06/09	1	89.00	2	90.40	89.00	-1	3,267	-0.03%
2020/06/05	0	0.00	3	90.90	90.20	-3	3,323	-0.09%
2020/06/04	0	0.00	5	89.06	90.40	-5	3,328	-0.15%
2020/06/03	3	87.50	0	0.00	87.00	3	3,335	0.09%
2020/06/02	1	86.60	0	0.00	86.00	1	3,238	0.03%
2020/06/01	2	86.50	0	0.00	86.90	2	3,231	0.06%
2020/05/29	1	86.30	1	86.90	84.00	0	3,219	0.00%
2020/05/28	1	86.10	1	86.60	86.60	0	3,202	0.00%
2020/05/27	3	85.50	3	86.60	86.10	0	3,212	0.00%
2020/05/25	0	0.00	1	85.90	85.90	-1	3,221	-0.03%
2020/05/22	1	84.40	0	0.00	83.00	1	3,210	0.03%
2020/05/21	1	85.40	1	86.00	86.00	0	3,199	0.00%
2020/05/20	1	84.90	1	84.50	84.50	0	3,184	0.00%
2020/05/19	1	86.10	1.3	87.24	88.30	-0.3	3,155	-0.01%
2020/05/18	4	88.90	3	87.20	86.60	1	3,140	0.03%
2020/05/15	0	0.00	32	92.99	90.90	-32	3,124	-1.02%
2020/05/14	4	93.45	50	92.94	92.20	-46	3,128	-1.47%
2020/05/13	0	0.00	1	97.00	97.00	-1	3,139	-0.03%
2020/05/12	2	98.50	1	97.00	95.60	1	3,172	0.03%
2020/05/11	84.3	97.88	6	96.75	97.80	78.3	3,194	2.45%
2020/05/08	10	91.60	6	90.60	94.00	4	3,056	0.13%
2020/05/06	1	87.90	0	0.00	86.50	1	2,959	0.03%
2020/05/05	1	89.20	0	0.00	87.70	1	2,954	0.03%
2020/04/30	0	0.00	2	89.15	88.80	-2	2,969	-0.07%
2020/04/29	1	89.60	1	88.20	88.20	0	2,978	0.00%
2020/04/28	1	87.20	2	87.30	87.40	-1	2,957	-0.03%
2020/04/27	0	0.00	2	87.20	87.10	-2	3,012	-0.07%
2020/04/24	3	86.00	0	0.00	85.60	3	3,001	0.10%
2020/04/23	2	87.00	0	0.00	86.10	2	3,019	0.07%
2020/04/17	2	88.70	2	88.90	86.00	0	3,043	0.00%
2020/04/16	1	85.80	1	86.00	86.00	0	2,991	0.00%
2020/04/07	1	86.00	0	0.00	85.50	1	3,355	0.03%
2020/04/06	0	0.00	3	80.73	82.50	-3	3,339	-0.09%
2020/04/01	0	79.50	2	79.40	79.50	-2	3,365	-0.06%
2020/03/31	3	79.17	2	78.80	78.50	1	3,387	0.03%
2020/03/27	1	80.30	1	77.50	77.50	0	3,409	0.00%
2020/03/26	4	78.55	4	78.25	79.00	0	3,365	0.00%
2020/03/25	1	78.50	0	0.00	78.40	1	3,347	0.03%
2020/03/24	4	73.55	9	73.88	74.00	-5	3,308	-0.15%
2020/03/23	3	64.73	3	66.87	68.10	0	3,269	0.00%
2020/03/20	0	0.00	10	66.37	67.30	-10	3,285	-0.30%
2020/03/19	5	61.50	1	65.90	61.20	4	3,256	0.12%
2020/03/18	4	70.55	5	72.90	67.50	-1	3,246	-0.03%
2020/03/17	3	72.30	1	69.80	71.00	2	3,283	0.06%
2020/03/16	6	80.05	6	77.45	74.20	0	3,300	0.00%
2020/03/13	14	78.31	11	77.73	82.40	3	3,269	0.09%
2020/03/12	10	86.94	8	87.70	85.00	2	3,223	0.06%
2020/03/11	1	92.00	0	0.00	91.10	1	3,220	0.03%
2020/03/10	1	93.50	0	0.00	94.20	1	3,338	0.03%
2020/03/09	3	96.10	1	95.10	94.50	2	3,331	0.06%
2020/03/06	1	101.50	0	0.00	101.00	1	3,269	0.03%
2020/03/05	3	103.00	1	103.50	103.50	2	3,327	0.06%
2020/03/03	2	101.75	1	101.50	101.50	1	3,336	0.03%
2020/02/27	3	100.67	0	0.00	97.90	3	3,407	0.09%
2020/02/26	1	103.00	0	0.00	102.00	1	3,397	0.03%
2020/02/21	4	107.38	1	105.00	105.00	3	3,497	0.09%
2020/02/19	6	106.50	7	106.79	107.00	-1	3,563	-0.03%
2020/02/18	1	108.00	1	107.50	106.00	0	3,637	0.00%
2020/02/14	0	0.00	3	110.00	111.00	-3	3,699	-0.08%
2020/02/11	0	0.00	3	108.00	109.00	-3	3,675	-0.08%
2020/02/10	6	104.25	3	107.00	104.00	3	3,760	0.08%
2020/02/06	3	104.00	1	105.50	105.50	2	4,137	0.05%
2020/02/05	0	0.00	1	105.50	102.50	-1	4,300	-0.02%
2020/02/04	0	0.00	1	102.50	102.50	-1	4,303	-0.02%
2020/01/31	0	0.00	1	101.50	101.00	-1	4,406	-0.02%
2020/01/30	1	102.00	0	0.00	101.00	1	4,543	0.02%
2020/01/20	0	0.00	2	112.50	112.00	-2	4,841	-0.04%
2020/01/17	0	0.00	15	112.93	113.00	-15	5,011	-0.30%
2020/01/16	9	109.11	11	111.09	112.00	-2	5,101	-0.04%
2020/01/15	5	111.20	0	0.00	109.50	5	5,325	0.09%
2020/01/14	5	111.50	23	111.20	112.00	-18	5,376	-0.33%
2020/01/13	22	108.11	4	108.50	108.50	18	5,390	0.33%
2020/01/10	8	107.00	8	109.00	109.50	0	5,481	0.00%
2020/01/09	10	107.70	9	109.94	109.50	1	5,610	0.02%
2020/01/08	3	109.00	1	109.00	109.00	2	5,688	0.04%
2020/01/07	5	114.70	0	0.00	113.00	5	5,695	0.09%
2020/01/06	6	119.58	2	122.00	118.00	4	5,750	0.07%
2020/01/03	6	122.00	0	0.00	124.00	6	5,917	0.10%
2020/01/02	1	119.00	9	121.22	123.00	-8	5,906	-0.14%
2019/12/30	9	115.83	1	117.50	118.00	8	5,971	0.13%
2019/12/25	7	114.36	20	113.20	114.50	-13	6,066	-0.21%
2019/12/24	0	0.00	1	110.00	110.50	-1	6,106	-0.02%
2019/12/23	2	109.50	0	0.00	109.00	2	6,171	0.03%
2019/12/20	6	111.00	2	111.00	111.00	4	6,279	0.06%
2019/12/19	4	111.00	0	0.00	110.50	4	6,429	0.06%
2019/12/18	4	114.00	0	0.00	112.50	4	6,559	0.06%
2019/12/17	3	114.00	8	114.00	114.00	-5	6,708	-0.07%
2019/12/16	2	111.00	0	0.00	112.50	2	6,952	0.03%
2019/12/13	2	112.00	0	0.00	110.50	2	7,425	0.03%
2019/12/12	0	0.00	7	112.50	113.50	-7	7,659	-0.09%
2019/12/11	2	109.50	0	0.00	108.50	2	7,746	0.03%
2019/12/06	6	110.83	0	0.00	112.00	6	7,823	0.08%
2019/12/05	8	112.25	4	112.00	111.00	4	7,822	0.05%
2019/12/02	7	115.86	7	116.07	116.50	0	7,861	0.00%
2019/11/28	3	117.83	0	0.00	118.00	3	7,874	0.04%
2019/11/27	1	122.00	1	120.50	120.00	0	7,897	0.00%
2019/11/26	3	123.00	6	122.33	122.00	-3	7,900	-0.04%
2019/11/25	1	119.50	0	0.00	119.00	1	7,907	0.01%
2019/11/21	1	115.50	2	117.50	119.00	-1	7,936	-0.01%
2019/11/19	3	120.67	0.3	120.50	120.50	2.7	7,898	0.03%
2019/11/18	0	0.00	1	124.00	124.00	-1	7,868	-0.01%
2019/11/15	0	0.00	2	123.75	122.00	-2	7,947	-0.03%
2019/11/14	1	124.00	0	0.00	124.00	1	7,911	0.01%
2019/11/13	5.3	126.06	2	127.25	127.00	3.3	7,960	0.04%
2019/11/12	5	123.50	5.3	122.81	124.50	-0.3	7,944	0.00%
2019/11/11	7	123.93	7	122.21	122.50	0	8,044	0.00%
2019/11/08	0	0.00	1	125.50	126.50	-1	8,107	-0.01%
2019/11/07	3	123.50	3	124.50	123.00	0	8,142	0.00%
2019/11/06	4	128.25	0	0.00	126.50	4	8,212	0.05%
2019/11/05	55	130.03	61	131.98	135.00	-6	8,113	-0.07%
2019/11/04	7	127.57	17	126.97	128.50	-10	8,006	-0.12%
2019/11/01	1	120.00	0	0.00	123.00	1	7,876	0.01%
2019/10/31	8	120.00	5	119.60	119.50	3	7,879	0.04%
2019/10/30	6	122.92	0	0.00	123.00	6	7,835	0.08%
2019/10/29	16	122.59	2	126.25	122.00	14	7,822	0.18%
2019/10/28	10.3	129.32	11	129.09	128.50	-0.7	7,741	-0.01%
2019/10/25	2	122.75	2	125.50	122.50	0	7,458	0.00%
2019/10/24	0	0.00	2	118.50	121.00	-2	7,333	-0.03%
2019/10/23	4	120.25	4	118.00	117.50	0	7,310	0.00%
2019/10/22	2	116.50	1	117.00	115.00	1	7,262	0.01%
2019/10/21	8	113.94	8	114.69	114.00	0	7,295	0.00%
2019/10/17	0	0.00	4	117.13	118.50	-4	7,374	-0.05%
2019/10/16	0	0.00	2	115.25	113.00	-2	7,244	-0.03%
2019/10/15	2	114.00	4	115.13	114.00	-2	7,129	-0.03%
2019/10/14	3	115.00	3	117.50	113.50	0	7,075	0.00%
2019/10/09	2	116.25	6	115.50	112.50	-4	6,978	-0.06%
2019/10/08	5	113.20	0	0.00	110.00	5	6,777	0.07%
2019/10/07	0	0.00	4	112.50	114.00	-4	6,764	-0.06%
2019/10/04	0	0.00	1	112.00	110.00	-1	6,724	-0.01%
2019/10/03	2	110.75	1	109.50	110.50	1	6,685	0.01%
2019/10/02	3	109.83	2	110.25	109.50	1	6,596	0.02%
2019/10/01	0	0.00	1	109.00	109.50	-1	6,572	-0.02%
2019/09/27	9	109.11	19	108.71	110.00	-10	6,647	-0.15%
2019/09/26	4	111.25	2	111.25	111.00	2	6,594	0.03%
2019/09/25	6	112.92	19	112.66	112.00	-13	6,612	-0.20%
2019/09/24	13	115.62	11	115.82	113.50	2	6,614	0.03%
2019/09/23	5	117.40	6	117.33	118.50	-1	6,468	-0.02%
2019/09/20	3	117.17	10	115.40	116.00	-7	6,375	-0.11%
2019/09/19	19	116.61	18	116.44	116.50	1	6,286	0.02%
2019/09/18	13	111.50	19	112.55	116.00	-6	5,989	-0.10%
2019/09/17	10	104.70	12	105.38	105.50	-2	5,520	-0.04%
2019/09/16	1	98.40	0	0.00	102.00	1	5,311	0.02%
2019/09/12	5	98.76	3	97.90	97.20	2	5,211	0.04%
2019/09/11	5	97.30	0	0.00	96.80	5	5,159	0.10%
2019/09/10	15	97.37	0	0.00	96.70	15	5,136	0.29%
2019/09/06	0	0.00	2	97.00	96.30	-2	5,071	-0.04%
2019/09/05	0	0.00	1	97.00	96.10	-1	5,036	-0.02%
2019/09/04	2	95.35	3	95.90	96.10	-1	4,985	-0.02%
2019/09/03	10	94.41	6	94.57	93.00	4	4,940	0.08%
2019/09/02	1	92.20	1	91.90	92.50	0	4,897	0.00%
2019/08/30	1	94.60	1	93.00	93.30	0	4,891	0.00%
2019/08/29	0	0.00	4	92.43	93.80	-4	4,869	-0.08%
2019/08/28	2	90.75	2	91.85	91.80	0	4,896	0.00%
2019/08/27	3	93.17	1	92.80	92.60	2	4,879	0.04%
2019/08/26	2	93.00	0	0.00	92.10	2	4,878	0.04%
2019/08/23	3	96.50	2	95.40	95.50	1	4,837	0.02%
2019/08/20	6	99.08	3	99.23	97.20	3	4,768	0.06%
2019/08/19	0	0.00	2	96.55	96.50	-2	4,694	-0.04%
2019/08/16	6	97.18	3	96.83	96.50	3	4,711	0.06%
2019/08/15	3	97.50	3	97.37	97.30	0	4,753	0.00%
2019/08/14	1	99.70	1	103.00	99.70	0	4,762	0.00%
2019/08/13	2	99.60	5	100.86	99.10	-3	4,715	-0.06%
2019/08/12	6	104.75	6	107.00	103.00	0	4,742	0.00%
2019/08/08	12	104.29	4	104.00	104.00	8	4,691	0.17%
2019/08/06	2	98.35	3	99.57	100.50	-1	4,508	-0.02%
2019/08/05	0	0.00	2	96.20	95.50	-2	4,418	-0.05%
2019/08/02	7	98.57	0	0.00	98.50	7	4,401	0.16%
2019/08/01	0	0.00	8	100.00	101.50	-8	4,366	-0.18%
2019/07/31	1	99.10	0	0.00	100.50	1	4,356	0.02%
2019/07/29	8	103.00	0	0.00	102.50	8	4,264	0.19%
2019/07/26	0	0.00	11	100.68	101.00	-11	4,209	-0.26%
2019/07/25	1	102.50	3	102.00	101.50	-2	4,218	-0.05%
2019/07/24	15	99.66	9	100.59	101.00	6	4,184	0.14%
2019/07/23	1	96.70	1	98.10	96.40	0	4,081	0.00%
2019/07/22	2	94.55	3	97.13	97.70	-1	4,122	-0.02%
2019/07/19	0	0.00	3	92.60	92.50	-3	3,942	-0.08%
2019/07/17	0	0.00	2	92.20	92.20	-2	3,974	-0.05%
2019/07/15	1	95.00	0	0.00	92.00	1	4,062	0.02%
2019/07/12	0	0.00	4	94.00	94.50	-4	4,449	-0.09%
2019/07/11	5	94.16	1	94.90	94.00	4	4,454	0.09%
2019/07/08	0	0.00	1	92.90	93.20	-1	4,355	-0.02%
2019/07/05	2	91.60	1	93.00	93.00	1	4,381	0.02%
2019/07/04	2	91.55	3	91.40	91.90	-1	4,385	-0.02%
2019/07/02	1	86.60	0	0.00	89.20	1	4,290	0.02%
2019/07/01	0	0.00	7	85.97	87.10	-7	4,276	-0.16%
2019/06/27	2	79.40	4	79.15	79.00	-2	4,378	-0.05%
2019/06/26	6	80.50	0	0.00	80.30	6	4,403	0.14%
2019/06/21	5	79.44	1	79.90	79.30	4	4,606	0.09%
2019/06/19	2	77.30	3	77.13	77.00	-1	4,627	-0.02%
2019/06/18	0	0.00	1	74.20	74.20	-1	4,661	-0.02%
2019/06/17	1	74.00	0	0.00	74.70	1	4,854	0.02%
2019/06/14	1	75.20	0	0.00	73.40	1	5,046	0.02%
2019/06/12	1	75.90	0	0.00	75.90	1	5,726	0.02%
2019/06/11	2	75.95	0	0.00	77.00	2	5,752	0.03%
2019/06/05	2	74.75	2	74.95	74.70	0	5,746	0.00%
2019/05/22	5	76.28	5	76.46	73.80	0	5,985	0.00%
2019/05/21	3	74.30	3	74.00	74.60	0	5,928	0.00%
2019/05/20	2	75.55	2	74.10	76.00	0	5,895	0.00%
2019/05/17	7	75.16	2	76.80	74.70	5	5,836	0.09%
2019/05/16	5	80.40	2	83.50	80.90	3	5,908	0.05%
2019/05/14	2	82.60	0	0.00	83.60	2	5,877	0.03%
2019/05/13	3	81.60	0	0.00	81.50	3	5,950	0.05%
2019/05/10	0	0.00	2	82.70	83.20	-2	6,020	-0.03%
2019/05/09	0	0.00	3	82.80	82.60	-3	6,021	-0.05%
2019/05/03	1	88.00	0	0.00	88.40	1	6,239	0.02%
2019/04/26	2	90.90	2	90.95	88.80	0	6,142	0.00%
2019/04/24	1	95.20	1	94.80	93.60	0	6,047	0.00%
2019/04/19	4	97.18	18	95.75	93.10	-14	6,055	-0.23%
2019/04/18	13	98.42	8	97.35	96.00	5	6,079	0.08%
2019/04/17	0	0.00	1	92.20	91.70	-1	5,793	-0.02%
2019/04/16	1	92.60	0	0.00	92.50	1	6,012	0.02%
2019/04/09	0	0.00	1	92.80	93.00	-1	6,716	-0.01%
2019/04/03	1	90.40	1	91.00	92.30	0	7,447	0.00%
2019/04/02	18	93.99	17	93.56	90.90	1	7,629	0.01%
2019/04/01	0	0.00	2	91.70	92.50	-2	7,444	-0.03%
2019/03/29	1	93.10	1	92.10	91.40	0	7,398	0.00%
2019/03/28	3	91.87	2	91.80	92.50	1	7,351	0.01%
2019/03/27	3	92.40	10	92.39	91.00	-7	7,296	-0.10%
2019/03/26	24	90.50	26	90.94	91.00	-2	7,185	-0.03%
2019/03/25	4	87.25	17	90.20	90.80	-13	7,094	-0.18%
2019/03/22	31	90.19	42	92.03	89.20	-11	7,059	-0.16%
2019/03/21	9	90.20	12	90.59	90.40	-3	6,981	-0.04%
2019/03/20	61	88.52	28	89.50	91.00	33	6,917	0.48%
2019/03/19	3	88.17	2	87.70	88.50	1	6,771	0.01%
2019/03/18	52	84.97	56	84.95	88.10	-4	6,575	-0.06%
2019/03/15	2	75.05	20	80.10	80.10	-18	6,057	-0.30%
2019/03/14	2	73.35	0	0.00	72.90	2	5,888	0.03%
2019/03/13	0	0.00	2	71.40	71.50	-2	5,872	-0.03%
2019/03/12	0	0.00	2	70.85	71.30	-2	5,877	-0.03%
2019/03/08	2	67.10	1	66.90	68.30	1	5,949	0.02%
2019/03/07	8	69.29	3	69.37	67.60	5	6,000	0.08%
2019/03/06	1	70.20	1	70.50	70.50	0	6,006	0.00%
2019/03/05	10	71.05	0	0.00	70.70	10	6,076	0.16%
2019/02/26	0	0.00	3	71.60	71.40	-3	6,331	-0.05%
2019/02/25	4	72.53	4	72.90	72.60	0	6,325	0.00%
2019/02/22	91	71.09	1	71.00	70.30	90	6,195	1.45%
2019/02/21	12	71.52	110	71.43	72.40	-98	6,179	-1.59%	大賣/
2019/02/20	0	0.00	67	69.00	68.70	-67	6,051	-1.11%
2019/02/18	1	68.40	0	0.00	67.80	1	6,061	0.02%
2019/02/15	9	68.97	11	71.27	67.90	-2	6,070	-0.03%
2019/02/14	0	0.00	2	67.10	67.40	-2	5,986	-0.03%
2019/02/13	0	0.00	2	68.50	67.00	-2	5,986	-0.03%
2019/02/12	8	68.74	1	68.60	68.60	7	5,961	0.12%
2019/01/29	0	0.00	6	66.00	66.00	-6	5,961	-0.10%
2019/01/28	1	66.90	4	67.00	67.00	-3	5,990	-0.05%
2019/01/25	2	66.60	2	66.35	66.00	0	5,976	0.00%
2019/01/24	1	64.80	0	0.00	64.70	1	5,901	0.02%
2019/01/21	3	65.33	31	65.66	64.50	-28	5,996	-0.47%
2019/01/18	0	0.00	1	64.00	64.00	-1	6,026	-0.02%
2019/01/17	1	63.50	10	64.10	63.60	-9	6,205	-0.15%
2019/01/16	1	63.60	45	64.22	63.60	-44	6,338	-0.69%
2019/01/15	0	0.00	1	65.00	65.00	-1	6,354	-0.02%
2019/01/14	51	65.89	29	65.50	65.50	22	6,348	0.35%
2019/01/11	8	65.00	2	66.40	65.00	6	6,357	0.09%
2019/01/10	120	65.58	33	67.19	65.50	87	6,307	1.38%	大買/
2019/01/09	17	64.26	14	65.23	65.70	3	6,208	0.05%
2019/01/08	98	66.04	50	65.40	64.00	48	6,099	0.79%
2019/01/07	6	64.40	7	63.71	64.00	-1	5,895	-0.02%
2019/01/04	5	61.16	5	60.78	63.00	0	5,907	0.00%
2019/01/03	6	62.93	2	62.85	62.40	4	5,914	0.07%
2019/01/02	1	65.30	1	64.70	65.80	0	5,854	0.00%
2018/12/28	8	65.43	2	66.00	64.60	6	5,699	0.11%
2018/12/27	2	63.30	5	63.68	63.30	-3	5,460	-0.05%
2018/12/26	4	65.98	5	65.80	61.40	-1	5,373	-0.02%
2018/12/25	3	62.43	6	62.80	65.40	-3	4,791	-0.06%
2018/12/24	1	57.80	1	59.20	59.50	0	4,571	0.00%
2018/12/21	1	56.00	1	58.20	58.50	0	4,626	0.00%
2018/12/20	0	0.00	5	58.34	57.40	-5	4,630	-0.11%
2018/12/19	0	0.00	1	59.80	59.70	-1	4,629	-0.02%
2018/12/18	2	61.00	0	0.00	60.00	2	4,672	0.04%
2018/12/14	4	60.80	0	0.00	60.10	4	4,767	0.08%
2018/12/13	2	60.80	2	60.90	61.50	0	4,827	0.00%
2018/12/12	10	60.70	1	60.00	60.10	9	4,873	0.18%
2018/12/11	1	56.90	1	57.10	57.10	0	4,892	0.00%
2018/12/10	1	54.60	11	55.72	56.90	-10	5,147	-0.19%
2018/12/07	1	57.00	1	56.70	56.70	0	5,430	0.00%
2018/12/06	1	59.90	4	56.93	55.80	-3	5,555	-0.05%
2018/12/05	1	61.50	5	61.68	61.00	-4	5,525	-0.07%
2018/12/04	1	64.60	0	0.00	63.40	1	5,586	0.02%
2018/12/03	3	63.33	2	64.30	64.00	1	5,607	0.02%
2018/11/30	1	62.00	1	62.00	60.90	0	5,538	0.00%
2018/11/29	2	61.80	0	0.00	60.90	2	5,570	0.04%
2018/11/27	23	60.22	23	59.18	60.00	0	5,584	0.00%
2018/11/26	5	55.56	1	56.20	56.10	4	5,427	0.07%
2018/11/23	0	0.00	4	54.85	54.20	-4	5,381	-0.07%
2018/11/22	1	54.30	5	55.20	54.00	-4	5,305	-0.08%
2018/11/21	1	53.00	1	52.40	53.80	0	5,263	0.00%
2018/11/20	4	52.55	3	52.63	52.40	1	5,241	0.02%
2018/11/19	1	53.00	1	53.60	53.20	0	5,224	0.00%
2018/11/16	6	53.42	3	53.97	53.30	3	5,217	0.06%
2018/11/15	13	52.99	12	53.44	53.40	1	5,245	0.02%
2018/11/14	1	55.50	2	54.85	55.00	-1	5,233	-0.02%
2018/11/13	2	52.30	0	0.00	54.00	2	5,231	0.04%
2018/11/12	4	58.35	5	58.86	57.60	-1	5,159	-0.02%
2018/11/09	9	59.49	9	59.09	59.60	0	5,199	0.00%
2018/11/08	15	61.74	12	62.13	60.20	3	5,198	0.06%
2018/11/05	1	58.20	1	59.80	61.60	0	5,047	0.00%
2018/11/02	8	59.40	8	59.85	59.20	0	5,024	0.00%
2018/11/01	3	57.63	1	57.90	58.30	2	4,963	0.04%
2018/10/31	1	56.10	2	57.00	55.50	-1	4,894	-0.02%
2018/10/30	2	55.10	2	54.80	54.80	0	4,896	0.00%
2018/10/29	0	0.00	1	55.80	56.40	-1	4,902	-0.02%
2018/10/26	14	57.09	14	55.59	54.40	0	4,896	0.00%
2018/10/25	0	0.00	3	55.40	58.00	-3	4,848	-0.06%
2018/10/24	6	55.92	8	56.19	54.10	-2	4,781	-0.04%
2018/10/23	2	61.00	5	60.66	60.10	-3	4,830	-0.06%
2018/10/19	2	61.80	3	60.53	61.40	-1	4,937	-0.02%
2018/10/18	1	61.60	0	0.00	61.50	1	5,112	0.02%
2018/10/16	8	62.41	9	62.08	62.20	-1	5,494	-0.02%
2018/10/15	8	62.06	6	62.07	62.60	2	5,501	0.04%
2018/10/09	1	63.80	1	64.70	64.30	0	5,383	0.00%
2018/10/05	14	69.16	10	69.85	70.00	4	5,333	0.07%
2018/10/04	12	72.98	12	72.00	71.90	0	5,265	0.00%
2018/10/03	2	78.40	1	79.00	77.40	1	5,190	0.02%
2018/10/02	1	79.60	2	79.90	79.00	-1	5,260	-0.02%
2018/09/27	2	75.65	2	75.85	76.50	0	5,313	0.00%
2018/09/26	4	76.98	6	76.45	76.50	-2	5,336	-0.04%
2018/09/25	7	77.96	5	78.70	77.00	2	5,418	0.04%
2018/09/21	5	77.28	3	76.67	77.00	2	5,422	0.04%
2018/09/20	13	76.81	14	77.08	76.10	-1	5,453	-0.02%
2018/09/19	3	80.47	4	80.88	79.00	-1	5,438	-0.02%
2018/09/18	2	78.60	0	0.00	79.50	2	5,398	0.04%
2018/09/17	2	78.50	2	78.65	78.30	0	5,413	0.00%
2018/09/14	16	76.88	43	76.57	80.00	-27	5,404	-0.50%
2018/09/13	27	79.96	25	78.66	76.90	2	5,205	0.04%
2018/09/12	16	84.45	5	85.14	83.70	11	4,963	0.22%
2018/09/11	12	93.57	27	93.74	92.90	-15	4,950	-0.30%
2018/09/10	40	94.37	39	93.15	93.00	1	5,007	0.02%
2018/09/07	19	98.52	16	98.61	96.90	3	5,365	0.06%
2018/09/06	5	98.70	4	99.85	100.00	1	5,426	0.02%
2018/09/05	19	99.95	36	100.38	99.50	-17	5,501	-0.31%
2018/09/04	9	99.16	12	101.25	98.30	-3	5,599	-0.05%
2018/09/03	18	93.58	19	94.39	94.90	-1	5,541	-0.02%
2018/08/31	11	92.66	11	93.72	94.40	0	5,676	0.00%
2018/08/30	6	94.05	2	94.80	93.00	4	5,917	0.07%
2018/08/29	2	93.40	5	93.96	94.00	-3	5,985	-0.05%
2018/08/28	9	94.19	7	94.20	93.80	2	6,055	0.03%
2018/08/27	12	92.67	14	93.85	93.80	-2	6,122	-0.03%
2018/08/24	20	92.16	16	92.46	92.50	4	6,202	0.06%
2018/08/23	7	92.36	2	93.40	93.70	5	6,290	0.08%
2018/08/22	17	93.00	7	92.73	93.50	10	6,400	0.16%
2018/08/21	7	90.70	3	90.90	91.50	4	6,455	0.06%
2018/08/20	10	89.52	6	89.43	89.20	4	6,650	0.06%
2018/08/17	8	90.94	3	92.70	90.00	5	6,784	0.07%
2018/08/16	1	89.90	1	87.60	92.00	0	6,929	0.00%
2018/08/15	6	89.05	0	0.00	89.80	6	6,992	0.09%
2018/08/14	1	88.20	0	0.00	90.20	1	7,180	0.01%
2018/08/13	2	85.90	1	85.00	88.00	1	7,287	0.01%
2018/08/10	1	90.20	1	90.40	91.50	0	7,331	0.00%
2018/08/07	2	90.10	2	90.95	89.90	0	7,780	0.00%
2018/08/06	3	86.87	4	88.03	89.40	-1	7,927	-0.01%
2018/08/03	3	89.63	4	89.45	89.60	-1	8,022	-0.01%
2018/08/02	3	89.43	2	89.25	89.40	1	8,180	0.01%
2018/07/31	8	87.40	8	89.18	89.20	0	8,536	0.00%
2018/07/27	2	93.80	1	94.30	94.80	1	8,302	0.01%
2018/07/26	1	96.00	1	97.20	95.50	0	8,334	0.00%
2018/07/25	3	94.00	6.1	95.03	95.00	-3.1	8,309	-0.04%
2018/07/24	7	95.27	5	94.76	97.50	2	8,210	0.02%
2018/07/23	12	95.50	0	0.00	95.40	12	8,261	0.15%
2018/07/18	11	108.27	11	106.50	106.00	0	8,678	0.00%
2018/07/16	0	0.00	11	111.00	111.50	-11	8,796	-0.13%
2018/07/13	0	0.00	6	112.08	111.00	-6	8,879	-0.07%
2018/07/12	2	109.25	2	109.00	109.00	0	9,082	0.00%
2018/07/11	1	106.50	2	106.25	107.50	-1	9,147	-0.01%
2018/07/10	1	102.00	1	102.50	108.50	0	9,233	0.00%
2018/07/09	1	100.50	0	0.00	99.80	1	9,212	0.01%
2018/07/06	0	0.00	2.1	100.56	100.50	-2.1	9,256	-0.02%
2018/07/05	10	105.05	10	103.95	102.50	0	9,328	0.00%
2018/07/04	8	107.50	8	104.63	106.00	0	9,329	0.00%
2018/07/03	20	112.95	1	113.50	108.00	19	9,357	0.20%
2018/06/29	3	114.67	10	114.80	115.00	-7	9,486	-0.07%
2018/06/28	7	113.21	7	112.64	112.50	0	9,548	0.00%
2018/06/27	2	115.50	0	0.00	113.00	2	9,754	0.02%
2018/06/26	9	112.50	9	114.44	116.50	0	10,248	0.00%
2018/06/25	12	114.00	6	112.42	112.50	6	10,755	0.06%
2018/06/22	6	113.75	13	116.77	114.50	-7	10,980	-0.06%
2018/06/21	3.2	116.95	19	116.37	116.00	-15.8	11,036	-0.14%
2018/06/20	16	116.41	18	114.81	115.00	-2	11,189	-0.02%
2018/06/19	22	120.86	3	122.17	118.50	19	11,190	0.17%
2018/06/15	3	124.67	21	122.81	124.00	-18	11,180	-0.16%
2018/06/14	5	117.90	36	117.39	119.50	-31	10,875	-0.29%
2018/06/13	15	118.43	18	121.11	116.50	-3	10,850	-0.03%
2018/06/12	44	119.73	23	120.61	119.50	21	10,953	0.19%
2018/06/11	8	116.44	13	115.58	115.00	-5	11,011	-0.05%
2018/06/08	7	116.71	2	117.00	116.50	5	11,202	0.04%
2018/06/07	12	118.00	2	119.00	119.50	10	11,256	0.09%
2018/06/06	0	0.00	2	115.25	113.50	-2	11,348	-0.02%
2018/06/04	2	112.50	6	114.00	112.00	-4	11,779	-0.03%
2018/06/01	10	109.85	5	110.90	111.00	5	11,837	0.04%
2018/05/31	20	110.03	2	110.00	108.00	18	11,845	0.15%
2018/05/30	3	110.17	0	0.00	110.00	3	11,820	0.03%
2018/05/29	3	113.50	1	114.00	113.00	2	11,798	0.02%
2018/05/28	20	115.43	24	114.94	114.50	-4	11,795	-0.03%
2018/05/25	2	110.50	0	0.00	109.50	2	11,689	0.02%
2018/05/24	0	0.00	2	110.00	108.50	-2	11,667	-0.02%
2018/05/23	21	107.86	39	106.63	105.50	-18	11,716	-0.15%
2018/05/22	20	106.70	4	106.00	108.50	16	12,036	0.13%
2018/05/21	25	104.30	27	102.17	102.00	-2	11,943	-0.02%
2018/05/18	3	101.00	3	101.00	100.00	0	11,893	0.00%
2018/05/17	6	101.72	7	101.66	103.50	-1	11,972	-0.01%
2018/05/16	3	97.97	3	98.43	97.70	0	11,883	0.00%
2018/05/15	7	100.67	2	104.25	99.40	5	12,014	0.04%
2018/05/14	10	103.25	6	105.00	105.00	4	12,034	0.03%
2018/05/11	13	106.73	12	104.38	104.00	1	12,007	0.01%
2018/05/10	1	107.00	2	108.00	106.50	-1	12,029	-0.01%
2018/05/09	3	103.83	1	104.50	101.50	2	12,269	0.02%
2018/05/08	1	95.80	9	100.96	102.50	-8	12,364	-0.06%
2018/05/07	1	93.40	2	94.05	93.60	-1	12,648	-0.01%
2018/05/03	4	96.03	4	94.50	93.70	0	12,685	0.00%
2018/05/02	13	95.85	11	93.62	93.40	2	12,721	0.02%
2018/04/30	16	93.81	11	94.99	95.50	5	12,738	0.04%
2018/04/27	2	94.30	1	93.70	94.60	1	12,712	0.01%
2018/04/26	8	92.56	4	89.88	86.00	4	12,537	0.03%
2018/04/25	4	94.40	4	94.73	93.20	0	12,401	0.00%
2018/04/24	13	93.70	9	93.62	92.80	4	12,450	0.03%
2018/04/23	11	101.91	13	101.65	101.00	-2	12,440	-0.02%
2018/04/20	2	105.50	1	107.00	107.00	1	12,725	0.01%
2018/04/19	3	105.83	8	107.00	106.50	-5	12,982	-0.04%
2018/04/18	12	104.96	0	0.00	103.00	12	12,996	0.09%
2018/04/17	1	115.00	1	111.52	110.50	0	12,854	0.00%
2018/04/16	0	0.00	13	116.65	116.50	-13	12,848	-0.10%
2018/04/13	2	114.25	1	113.50	113.00	1	12,822	0.01%
2018/04/12	8	114.13	9	114.67	113.00	-1	12,845	-0.01%
2018/04/11	3	113.17	4	114.25	112.00	-1	12,946	-0.01%
2018/04/09	8	112.00	9	110.06	109.50	-1	13,137	-0.01%
2018/04/03	7	110.29	5	110.51	111.50	2	13,185	0.01%
2018/04/02	21	112.86	12	114.83	112.00	9	13,199	0.07%
2018/03/31	0	0.00	1	111.50	111.50	-1	13,198	-0.01%
2018/03/30	3	112.50	4.1	110.84	108.50	-1.1	13,180	-0.01%
2018/03/29	6	108.67	6	109.50	112.50	0	13,182	0.00%
2018/03/28	16	116.59	8	115.75	111.00	8	12,749	0.06%
2018/03/27	2	123.75	2	126.50	122.50	0	12,415	0.00%
2018/03/26	2	128.00	1	129.50	127.00	1	12,329	0.01%
2018/03/23	5	123.40	4	126.88	129.50	1	12,339	0.01%
2018/03/22	10	131.50	7	129.57	126.50	3	12,311	0.02%
2018/03/21	7	133.57	9	134.50	133.00	-2	12,391	-0.02%
2018/03/20	2	130.50	2	131.75	133.00	0	12,636	0.00%
2018/03/16	6	136.08	3	134.50	135.00	3	13,087	0.02%
2018/03/15	1	130.00	5	135.30	140.00	-4	13,237	-0.03%
2018/03/14	2.2	130.92	1	133.00	130.00	1.2	13,536	0.01%
2018/03/13	1	128.50	15	128.10	129.00	-14	13,635	-0.10%
2018/03/12	7	126.79	3	126.83	128.00	4	13,727	0.03%
2018/03/09	0	0.00	2	120.25	119.50	-2	13,729	-0.01%
2018/03/08	1	119.00	3	120.50	122.00	-2	13,859	-0.01%
2018/03/07	3	116.33	1	115.00	115.00	2	13,640	0.01%
2018/03/06	2	115.50	2	116.00	114.50	0	13,904	0.00%
2018/03/05	1	115.00	1	115.50	112.00	0	14,053	0.00%
2018/03/02	0	0.00	2	116.50	116.00	-2	14,306	-0.01%
2018/03/01	2	114.50	1	115.50	118.50	1	14,276	0.01%
2018/02/26	4	117.38	5	118.40	116.50	-1	14,352	-0.01%
2018/02/23	2	117.75	1	118.00	117.50	1	14,460	0.01%
2018/02/22	6	116.00	3	113.33	115.00	3	14,430	0.02%
2018/02/21	1	107.00	5	110.50	110.50	-4	14,112	-0.03%
2018/02/12	1	101.50	0	0.00	100.50	1	14,286	0.01%
2018/02/09	10	93.89	9	95.21	98.60	1	14,396	0.01%
2018/02/08	1	105.00	1	99.50	100.50	0	14,290	0.00%
2018/02/07	2	103.50	6	105.75	105.00	-4	14,224	-0.03%
2018/02/06	8	100.56	0	0.00	99.00	8	14,019	0.06%
2018/02/05	10	110.25	9	109.83	110.00	1	13,848	0.01%
2018/01/31	0	0.00	5	116.90	117.50	-5	13,362	-0.04%
2018/01/30	13	116.85	4	117.75	116.00	9	13,112	0.07%
2018/01/26	4	106.25	3	107.50	109.00	1	12,872	0.01%
2018/01/25	2	110.25	2	105.50	105.00	0	13,062	0.00%
2018/01/24	2	105.25	1	106.00	109.50	1	12,942	0.01%
2018/01/23	1	108.00	2	108.00	107.50	-1	12,861	-0.01%
2018/01/22	4	108.88	5	110.40	111.00	-1	12,785	-0.01%
2018/01/19	0	0.00	1	109.00	110.50	-1	12,690	-0.01%
2018/01/18	6	112.25	5.3	111.76	109.00	0.7	12,583	0.01%
2018/01/17	2	107.25	3	110.67	112.00	-1	12,355	-0.01%
2018/01/16	3	109.17	6	108.50	106.00	-3	12,140	-0.02%
2018/01/15	0	0.00	6	103.45	108.00	-6	11,728	-0.05%
2018/01/12	1	101.00	20	101.00	98.60	-19	11,453	-0.17%
2018/01/11	0	0.00	4	97.60	99.90	-4	11,369	-0.04%
2018/01/10	2	94.10	1	92.80	95.60	1	11,267	0.01%
2018/01/09	2	92.65	0	0.00	94.50	2	11,191	0.02%
2018/01/08	1	99.80	1	97.90	96.50	0	11,096	0.00%
2018/01/05	0	0.00	1	101.00	99.00	-1	11,045	-0.01%
2018/01/03	1	98.00	1	97.00	98.00	0	10,840	0.00%
2018/01/02	4	93.05	7	93.84	95.00	-3	10,666	-0.03%