上緯投控 (3708)-國泰-台中券商分點個股進出

台股 » 個股 » 上緯投控 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

上緯投控

(3708)

可現股當沖

股價
147.5
漲跌
▼3.5
漲幅
-2.32%
成交量
4,426張
產業
上市綠能環保
438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

上緯投控 (3708)籌碼相關－國泰-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-台中券商分點個股進出
國泰-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	17.9	150.07	11	149.36	147.50	6.9	5,715	0.12%
2024/05/02	26	151.85	29	152.76	151.00	-3	5,647	-0.05%
2024/04/30	11.1	148.09	10.1	149.19	150.00	1	5,532	0.02%
2024/04/29	38.1	147.73	30	148.87	147.50	8.1	5,477	0.15%
2024/04/26	32.3	149.41	37	150.22	149.00	-4.7	5,388	-0.09%
2024/04/25	40	148.55	42.3	149.48	148.00	-2.3	5,281	-0.04%
2024/04/24	62	142.99	39.9	143.64	144.50	22.1	5,157	0.43%
2024/04/23	114.5	149.88	132.3	145.30	143.00	-17.7	5,029	-0.35%	大買/大賣/
2024/04/22	125.4	153.66	118.2	152.38	148.50	7.1	4,674	0.15%	大買/大賣/
2024/04/19	126.4	147.07	117.1	146.70	145.00	9.3	4,323	0.22%	大買/大賣/
2024/04/18	59.1	141.00	86.7	143.51	146.50	-27.6	3,871	-0.71%
2024/04/17	33.3	133.47	77	134.37	133.50	-43.8	3,580	-1.22%
2024/04/16	42.2	124.65	39	123.41	125.00	3.2	3,392	0.09%
2024/04/15	43.1	128.53	32.2	130.24	129.00	10.9	3,320	0.33%
2024/04/12	3	124.50	9	125.33	125.50	-6	3,230	-0.19%
2024/04/11	14.5	123.12	10.1	123.71	123.50	4.4	3,197	0.14%
2024/04/10	3	126.00	13	126.58	126.50	-10	3,150	-0.32%
2024/04/09	14.4	125.21	18.4	124.95	124.00	-4	3,120	-0.13%
2024/04/08	12.1	123.76	13.3	124.55	125.00	-1.2	3,118	-0.04%
2024/04/03	29.6	126.71	1.1	126.86	125.00	28.5	3,045	0.93%
2024/04/02	21.4	128.88	9	129.11	129.50	12.4	2,996	0.41%
2024/04/01	15.3	129.84	15.1	130.97	131.00	0.2	2,950	0.01%
2024/03/29	20.3	129.62	44.7	129.78	128.50	-24.4	2,870	-0.85%
2024/03/28	20.4	127.13	24.2	126.71	125.50	-3.8	2,769	-0.14%
2024/03/27	32	130.69	23.1	129.93	126.50	9	2,681	0.33%
2024/03/26	80.5	129.53	98.1	131.49	129.00	-17.6	2,531	-0.70%
2024/03/25	72.1	128.73	35.4	126.57	124.50	36.8	2,252	1.63%
2024/03/22	74.4	124.80	113.7	124.76	127.50	-39.3	2,035	-1.93%	大賣/
2024/03/21	3	111.00	89.5	115.41	116.00	-86.5	1,721	-5.02%
2024/03/20	0.1	105.51	8	105.44	105.50	-7.9	1,678	-0.47%
2024/03/19	8	106.13	3	106.00	106.00	5	1,671	0.30%
2024/03/18	2	106.24	1	106.00	106.50	1	1,656	0.06%
2024/03/15	12	102.55	0	0.00	103.00	12	1,649	0.73%
2024/03/14	11.1	103.50	4	103.88	103.00	7.1	1,647	0.43%
2024/03/13	9.3	104.24	25.1	104.02	102.50	-15.8	1,647	-0.96%
2024/03/12	28.2	105.53	14	105.36	105.00	14.2	1,669	0.85%
2024/03/11	11.2	108.50	1	111.00	108.00	10.2	1,651	0.62%
2024/03/08	47.3	113.96	17	111.80	111.50	30.3	1,717	1.76%
2024/03/07	10.1	115.71	60.3	114.91	116.50	-50.1	1,681	-2.98%
2024/03/06	4	118.87	6	118.96	118.00	-2	1,634	-0.12%
2024/03/05	21.1	118.62	10	119.10	118.50	11.1	1,597	0.69%
2024/03/04	32.1	116.92	20.4	117.90	117.00	11.7	1,549	0.76%
2024/03/01	78.3	120.02	35.3	120.04	117.00	43	1,498	2.87%
2024/02/29	9.4	113.69	7	115.07	115.50	2.4	1,240	0.19%
2024/02/27	14.2	114.60	15.1	114.45	112.00	-0.9	1,207	-0.08%
2024/02/26	84.1	115.43	10	115.55	113.50	74.1	1,156	6.40%
2024/02/23	8.1	110.63	4	111.50	110.00	4.1	1,071	0.38%
2024/02/22	31.3	109.20	1	109.50	109.50	30.3	1,051	2.88%
2024/02/21	3	112.17	6	111.92	112.00	-3	1,020	-0.29%
2024/02/20	17	112.38	35.9	112.04	113.00	-18.9	1,014	-1.86%
2024/02/19	26	114.10	27.3	114.65	111.50	-1.3	977	-0.13%
2024/02/16	8.1	105.01	14.5	105.32	110.00	-6.5	887	-0.73%
2024/02/15	2	100.00	24.1	100.50	100.50	-22.1	817	-2.70%
2024/02/05	1	97.20	1	97.40	96.90	0	809	0.00%
2024/02/02	2	99.80	13	98.42	98.00	-11	819	-1.34%
2024/02/01	3	98.90	3	98.40	98.60	0	847	0.00%
2024/01/31	1.1	98.11	1	98.70	98.10	0.1	881	0.01%
2024/01/30	0	0.00	7	98.22	99.60	-7	878	-0.80%
2024/01/29	2	98.40	0	0.00	98.30	2	870	0.23%
2024/01/26	0.1	96.00	0	0.00	96.30	0.1	865	0.01%
2024/01/25	2	96.20	0	0.00	96.90	2	863	0.23%
2024/01/23	2	96.00	2.5	96.33	96.70	-0.4	855	-0.05%
2024/01/22	3	94.83	2	95.21	95.50	1	846	0.11%
2024/01/19	2	93.90	0	0.00	94.00	2	844	0.24%
2024/01/18	1	94.10	0	0.00	93.30	1	841	0.12%
2024/01/17	1.1	93.25	0	0.00	93.50	1.1	841	0.13%
2024/01/16	14	94.96	0.5	95.66	94.30	13.5	841	1.60%
2024/01/15	2	97.05	1	96.80	96.70	1	838	0.12%
2024/01/10	6.1	95.79	0	0.00	95.50	6.1	846	0.71%
2024/01/09	2.2	97.09	0	0.00	96.20	2.2	846	0.26%
2024/01/08	0	99.00	0	0.00	98.20	0	838	0.00%
2024/01/05	2	99.30	0	0.00	99.00	2	838	0.24%
2024/01/04	1	99.20	0	0.00	99.20	1	844	0.12%
2024/01/03	8	101.94	7.6	100.47	100.00	0.5	863	0.05%
2024/01/02	1	101.50	10	100.70	101.50	-9	850	-1.06%
2023/12/29	0	0.00	2	98.50	98.30	-2	820	-0.24%
2023/12/28	5	98.80	0	0.00	98.70	5	817	0.61%
2023/12/27	2	99.00	4.1	99.73	99.00	-2.1	814	-0.26%
2023/12/26	4	98.08	0	0.00	98.10	4	807	0.50%
2023/12/25	0	98.50	1	98.40	98.20	-1	807	-0.12%
2023/12/22	2	97.80	1	98.20	97.80	1	805	0.12%
2023/12/21	0	0.00	2	98.50	98.80	-2	802	-0.25%
2023/12/20	1	99.59	1	98.70	99.30	0	802	0.00%
2023/12/18	3	100.23	5.8	100.13	100.00	-2.8	796	-0.35%
2023/12/15	7	100.76	9	99.56	99.30	-2	789	-0.25%
2023/12/14	0	0.00	5	98.56	98.60	-5	773	-0.65%
2023/12/13	5	98.46	3	97.40	97.40	2	776	0.26%
2023/12/12	0	0.00	2.4	99.40	98.20	-2.4	799	-0.30%
2023/12/11	0	0.00	1	98.20	97.50	-1	806	-0.12%
2023/12/08	2	98.75	3	99.43	98.40	-1	797	-0.13%
2023/12/07	19	100.60	23	100.87	100.00	-4	777	-0.51%
2023/12/06	26	98.46	4	98.50	97.30	22	730	3.01%
2023/12/05	27	101.57	24.4	101.16	100.00	2.6	698	0.37%
2023/12/04	2.1	97.79	5.4	97.68	98.00	-3.3	607	-0.54%
2023/11/30	1.1	96.80	21	96.20	96.60	-20	587	-3.39%
2023/11/29	0	0.00	10	96.30	96.50	-10	584	-1.71%
2023/11/28	1	95.30	5	95.41	96.50	-4	586	-0.69%
2023/11/24	1.3	96.54	10	95.90	96.00	-8.7	579	-1.50%
2023/11/21	1	96.00	3.3	96.21	96.40	-2.3	570	-0.41%
2023/11/20	1.2	96.48	2	96.85	96.40	-0.8	562	-0.14%
2023/11/17	8.5	97.00	6	97.03	96.90	2.5	556	0.45%
2023/11/16	1.3	94.63	1	95.00	94.80	0.3	540	0.05%
2023/11/15	4	96.13	6	96.17	96.00	-2	542	-0.37%
2023/11/14	3	94.77	3	95.67	95.00	0	532	0.00%
2023/11/13	2	95.95	6	96.18	96.00	-4	526	-0.76%
2023/11/10	2	94.35	3	94.70	95.00	-1	505	-0.20%
2023/11/09	8	95.38	1	94.40	93.80	7	496	1.41%
2023/11/08	11.1	93.13	13.1	93.30	94.30	-2	471	-0.42%
2023/11/07	1	89.50	2	89.85	89.80	-1	439	-0.23%
2023/11/06	0	0.00	0.1	88.80	90.00	-0.1	449	-0.02%
2023/11/03	0.3	88.40	0	0.00	88.20	0.3	488	0.06%
2023/11/02	1	86.80	1	86.90	86.70	0	488	0.00%
2023/11/01	10	86.00	0	0.00	86.00	10	488	2.05%
2023/10/31	0	86.70	4	86.10	86.20	-4	488	-0.82%
2023/10/30	1	87.60	0	0.00	87.60	1	494	0.20%
2023/10/27	1	87.50	0.3	87.55	87.20	0.7	496	0.14%
2023/10/25	2.1	88.82	2	88.60	88.60	0.1	499	0.02%
2023/10/24	0.1	87.90	7	87.20	87.90	-6.9	500	-1.38%
2023/10/23	0.1	88.61	0	0.00	88.20	0.1	498	0.01%
2023/10/20	6	88.50	1	88.70	88.60	5	498	1.00%
2023/10/19	2	89.65	0	0.00	90.00	2	500	0.40%
2023/10/18	0	0.00	1	91.00	90.10	-1	497	-0.20%
2023/10/16	0	90.70	0	0.00	91.70	0	487	0.00%
2023/10/13	0	92.90	0	0.00	91.20	0	487	0.00%
2023/10/12	12	93.40	1	93.40	93.30	11	487	2.25%
2023/10/11	4	94.08	3	94.37	94.00	1	482	0.21%
2023/10/06	1	90.40	7	90.86	91.60	-6	466	-1.29%
2023/10/05	1	90.00	2	90.25	90.00	-1	467	-0.21%
2023/10/04	4	89.20	0	90.00	89.20	4	467	0.85%
2023/10/03	0	90.75	0	0.00	90.20	0	468	0.00%
2023/10/02	0.1	92.00	0	90.90	90.80	0.1	474	0.02%
2023/09/28	0	0.00	3	91.07	91.10	-3	473	-0.63%
2023/09/27	0	0.00	1	90.10	89.60	-1	474	-0.21%
2023/09/26	2.1	90.31	1	90.00	89.60	1.1	478	0.23%
2023/09/25	1	89.90	1	90.70	89.90	0	480	0.00%
2023/09/21	6.1	90.70	6	90.80	90.50	0.1	497	0.03%
2023/09/20	0	0.00	1	92.10	91.60	-1	504	-0.20%
2023/09/19	7	93.14	1	91.90	92.00	6	523	1.15%
2023/09/18	13	94.51	10	94.38	93.00	3	528	0.57%
2023/09/15	9	95.09	9.1	95.59	94.10	-0.1	521	-0.01%
2023/09/14	2	92.15	5.1	92.95	92.90	-3.1	493	-0.64%
2023/09/13	1	90.20	0	0.00	90.10	1	480	0.21%
2023/09/12	0	88.50	0	0.00	88.90	0	491	0.00%
2023/09/11	0	90.58	1	88.60	88.60	-1	498	-0.20%
2023/09/08	0	90.40	1	90.00	90.00	-1	500	-0.19%
2023/09/07	2.1	90.01	0	0.00	90.00	2.1	505	0.42%
2023/09/06	3.1	90.88	1	92.30	90.70	2.1	508	0.40%
2023/09/05	0	0.00	0	92.50	92.30	0	512	0.00%
2023/09/04	0.1	93.00	1	92.80	92.60	-0.9	516	-0.18%
2023/09/01	1	92.90	0	92.70	92.60	1	525	0.19%
2023/08/31	1	91.80	0	0.00	91.70	1	522	0.19%
2023/08/30	1	92.80	0	0.00	92.60	1	534	0.19%
2023/08/29	3	93.17	2	93.25	93.10	1	539	0.19%
2023/08/28	1	92.80	1	92.30	92.50	0	544	0.00%
2023/08/25	0	91.30	0	0.00	92.00	0	548	0.00%
2023/08/24	0	0.00	1	91.50	92.20	-1	586	-0.17%
2023/08/23	0	92.10	3	92.33	91.90	-3	605	-0.49%
2023/08/22	0	0.00	2	89.80	90.00	-2	611	-0.33%
2023/08/21	4	91.55	2	92.60	91.10	2	614	0.33%
2023/08/18	0.1	92.10	0	92.21	91.80	0.1	612	0.01%
2023/08/16	1	90.50	1	90.80	91.10	0	625	0.00%
2023/08/15	0	0.00	0.2	91.20	92.00	-0.2	625	-0.03%
2023/08/14	0	0.00	1	91.20	91.70	-1	627	-0.16%
2023/08/11	2	91.75	1	91.50	91.70	1	626	0.16%
2023/08/10	3	91.60	8	91.33	91.30	-5	623	-0.80%
2023/08/09	6.2	92.91	5.1	92.18	91.50	1.2	619	0.19%
2023/08/08	1	88.50	0	0.00	87.50	1	578	0.17%
2023/08/07	0	0.00	2	89.20	89.00	-2	588	-0.34%
2023/08/04	0	0.00	1	89.90	89.70	-1	612	-0.16%
2023/08/02	4	90.28	1	90.50	89.70	3	653	0.46%
2023/08/01	0.1	89.60	1	88.90	88.80	-1	650	-0.15%
2023/07/31	1	88.50	0	0.00	88.20	1	654	0.15%
2023/07/28	1	87.50	0	0.00	87.80	1	657	0.15%
2023/07/27	1	87.70	0.2	87.50	87.40	0.8	661	0.12%
2023/07/26	3	86.83	0	0.00	86.40	3	665	0.45%
2023/07/25	0.1	87.60	1	87.00	87.70	-0.9	666	-0.14%
2023/07/24	1.1	86.99	0	0.00	86.50	1.1	670	0.16%
2023/07/20	3	88.53	0	0.00	88.50	3	692	0.43%
2023/07/19	0	0.00	1	89.60	88.90	-1	700	-0.14%
2023/07/18	0	90.10	1	90.00	90.00	-1	733	-0.14%
2023/07/14	1	89.50	4	89.25	89.20	-3	805	-0.37%
2023/07/13	2	88.45	4	89.12	88.30	-2	837	-0.24%
2023/07/12	3	89.80	2	90.90	89.60	1	857	0.12%
2023/07/11	0.2	91.30	0	0.00	90.70	0.2	903	0.02%
2023/07/07	3.1	90.95	9	89.97	90.90	-5.9	962	-0.61%
2023/07/06	1.3	90.67	0	0.00	90.50	1.3	966	0.13%
2023/07/05	0.3	91.16	9	90.61	90.50	-8.7	988	-0.89%
2023/07/04	1.3	91.56	1.3	91.58	91.10	0	996	0.00%
2023/07/03	0	0.00	0	92.80	91.90	0	1,001	0.00%
2023/06/30	3	91.97	4	91.90	91.60	-1	1,001	-0.10%
2023/06/29	5	93.12	1.2	92.33	91.30	3.8	1,001	0.38%
2023/06/28	1.1	90.06	3	90.17	90.40	-1.9	988	-0.19%
2023/06/27	4.4	93.75	6	94.45	93.60	-1.7	983	-0.17%
2023/06/26	1.2	95.37	0	0.00	95.10	1.2	969	0.12%
2023/06/21	2	96.05	0	0.00	96.30	2	977	0.20%
2023/06/20	0	0.00	5	96.58	96.60	-5	981	-0.51%
2023/06/19	1	96.90	0	0.00	96.90	1	989	0.10%
2023/06/16	3	97.30	3	97.37	97.00	0	1,003	0.00%
2023/06/15	12	97.00	0	0.00	96.90	12	1,012	1.19%
2023/06/14	2	95.60	1	95.20	95.10	1	1,020	0.10%
2023/06/13	1	95.40	0	0.00	95.30	1	1,041	0.10%
2023/06/12	0	96.02	1	95.60	95.30	-1	1,048	-0.09%
2023/06/09	3	96.13	1	96.20	96.60	2	1,051	0.19%
2023/06/08	3.5	96.99	8.6	96.90	96.70	-5.1	1,074	-0.47%
2023/06/07	0	97.00	2	97.00	97.20	-2	1,101	-0.18%
2023/06/06	3.6	96.98	10	96.81	96.50	-6.4	1,135	-0.57%
2023/06/05	1.1	97.17	1	96.80	96.40	0.1	1,150	0.01%
2023/06/02	0.1	95.40	6	95.50	94.90	-6	1,156	-0.51%
2023/06/01	3.7	94.91	1	94.70	94.80	2.7	1,163	0.23%
2023/05/31	4.1	94.46	0	0.00	94.60	4.1	1,177	0.35%
2023/05/30	7	94.51	0	0.00	94.10	7	1,190	0.59%
2023/05/29	3	96.90	2	98.50	96.50	1	1,196	0.08%
2023/05/26	2	96.10	6	96.85	96.60	-4	1,210	-0.33%
2023/05/24	1	96.20	2	96.30	95.70	-1	1,337	-0.08%
2023/05/23	2	97.40	4	98.28	96.30	-2	1,343	-0.15%
2023/05/22	8	97.38	0	0.00	97.30	8	1,342	0.60%
2023/05/19	3	95.57	1	95.20	95.20	2	1,357	0.15%
2023/05/18	0	96.80	0	0.00	95.90	0	1,394	0.00%
2023/05/17	2	96.00	1	95.90	96.60	1	1,426	0.07%
2023/05/16	1	95.10	3	94.67	95.40	-2	1,434	-0.14%
2023/05/15	3	94.40	0	94.10	93.50	3	1,449	0.21%
2023/05/12	1	93.60	2	95.30	95.30	-1	1,482	-0.07%
2023/05/11	0.1	94.36	2	95.30	93.60	-1.9	1,526	-0.13%
2023/05/10	3.1	95.22	1.1	95.54	95.50	2	1,549	0.13%
2023/05/09	19.2	98.80	3	98.17	97.40	16.2	1,541	1.05%
2023/05/08	1	102.50	0	0.00	102.50	1	1,522	0.07%
2023/05/04	1.1	103.45	1	103.00	103.50	0.1	1,588	0.01%
2023/05/03	2	104.00	1	103.50	103.00	1	1,668	0.06%
2023/05/02	0.1	103.50	4	103.25	104.00	-4	1,751	-0.23%
2023/04/28	1	101.00	3	101.33	101.00	-2	1,813	-0.11%
2023/04/27	2	101.00	2	100.50	100.00	0	1,826	0.00%
2023/04/26	2	99.65	0	0.00	100.50	2	1,839	0.11%
2023/04/25	9	100.39	2.1	100.24	100.00	7	1,879	0.37%
2023/04/24	4	102.25	0	0.00	102.00	4	1,929	0.21%
2023/04/21	5	106.49	3	105.50	103.00	2	2,000	0.10%
2023/04/20	16	109.22	15.2	109.43	107.50	0.8	2,045	0.04%
2023/04/19	5	109.00	10.1	109.40	108.00	-5.1	2,036	-0.25%
2023/04/18	8.4	109.18	7.3	108.95	107.00	1.1	2,042	0.05%
2023/04/17	7	108.29	2.7	109.19	108.00	4.3	2,082	0.20%
2023/04/14	6.3	107.09	5.1	107.61	107.00	1.2	2,167	0.05%
2023/04/13	13	106.77	10.4	105.60	104.50	2.6	2,201	0.12%
2023/04/12	3	106.00	8.2	105.13	105.50	-5.2	2,183	-0.24%
2023/04/10	7.1	100.72	0.1	101.50	101.50	7	2,186	0.32%
2023/04/07	0.2	103.33	3.1	103.85	102.50	-3	2,174	-0.14%
2023/04/06	0	0.00	0	103.00	103.00	0	2,169	0.00%
2023/03/31	0	103.50	0	0.00	102.50	0	2,177	0.00%
2023/03/30	0.2	103.83	1	103.50	103.00	-0.9	2,219	-0.04%
2023/03/29	1	103.00	0	103.00	103.00	1	2,227	0.04%
2023/03/28	0.1	101.67	1.1	103.00	101.50	-1	2,234	-0.04%
2023/03/27	0	104.50	1	104.50	103.50	-1	2,238	-0.04%
2023/03/24	32	104.67	31	103.58	103.50	1	2,244	0.04%
2023/03/23	7.1	104.00	0	0.00	104.00	7.1	2,243	0.32%
2023/03/22	1	103.00	1	104.00	104.50	0	2,253	0.00%
2023/03/21	0	0.00	5	103.00	102.50	-5	2,255	-0.22%
2023/03/20	4	103.38	2	103.75	103.50	2	2,251	0.09%
2023/03/17	1	99.90	2	101.00	101.50	-1	2,293	-0.04%
2023/03/16	7	99.53	4	98.63	98.20	3	2,323	0.13%
2023/03/15	2.1	101.29	2	101.50	100.50	0.1	2,334	0.00%
2023/03/14	0.3	101.50	0	0.00	100.50	0.3	2,367	0.01%
2023/03/13	3.1	99.29	4	100.50	101.50	-0.9	2,410	-0.04%
2023/03/10	5	100.80	5	100.60	100.00	0	2,499	0.00%
2023/03/09	11.1	104.36	5	103.10	102.50	6.1	2,516	0.24%
2023/03/08	5	106.70	3	106.67	106.50	2	2,530	0.08%
2023/03/07	4	107.38	6	107.58	107.50	-2	2,542	-0.08%
2023/03/06	1	107.50	0.3	107.17	107.50	0.7	2,577	0.03%
2023/03/03	10.1	107.20	6.2	106.71	106.00	3.9	2,591	0.15%
2023/03/02	0.1	107.04	3	107.50	108.00	-2.9	2,578	-0.11%
2023/03/01	13.2	108.85	6	108.33	107.00	7.2	2,574	0.28%
2023/02/24	20.2	113.06	20	111.28	109.50	0.2	2,582	0.01%
2023/02/23	79.2	112.87	62.8	112.58	112.50	16.4	2,632	0.62%
2023/02/22	47	107.81	40	109.25	110.00	7	2,551	0.27%
2023/02/21	4	107.00	2	107.25	107.00	2	2,526	0.08%
2023/02/20	2	106.50	2	107.00	106.50	0	2,554	0.00%
2023/02/17	5	105.71	5	106.60	106.00	0	2,564	0.00%
2023/02/16	11	106.91	7	106.36	105.50	4	2,574	0.16%
2023/02/15	11	105.68	28	105.82	106.50	-17	2,562	-0.66%
2023/02/14	2	103.00	2	103.25	103.50	0	2,537	0.00%
2023/02/13	9	102.89	3	102.67	103.00	6	2,538	0.24%
2023/02/10	2	100.75	1	101.00	101.50	1	2,537	0.04%
2023/02/09	22.1	102.22	8.1	102.06	101.50	14	2,512	0.56%
2023/02/08	19	105.16	9.1	105.01	105.50	9.9	2,481	0.40%
2023/02/07	9	106.28	3	106.83	106.50	6	2,512	0.24%
2023/02/06	10.2	106.65	5	106.30	105.50	5.2	2,499	0.21%
2023/02/03	6.3	107.49	2	106.50	106.00	4.3	2,491	0.17%
2023/02/02	9	110.33	7.2	110.85	110.50	1.8	2,469	0.07%
2023/02/01	39.3	110.35	36	110.51	110.50	3.3	2,434	0.13%
2023/01/31	25.6	109.27	24.7	109.70	109.50	0.9	2,353	0.04%
2023/01/30	14.4	106.01	12	104.96	107.50	2.4	2,274	0.11%
2023/01/17	8	100.25	6	101.58	101.50	2	2,216	0.09%
2023/01/16	7	98.77	8	98.64	100.00	-1	2,220	-0.04%
2023/01/13	18	100.98	18	100.38	98.60	0	2,215	0.00%
2023/01/12	17.1	103.15	21.6	103.82	103.00	-4.5	2,186	-0.21%
2023/01/11	11.1	103.26	15	103.57	102.00	-3.9	2,149	-0.18%
2023/01/10	18.1	100.83	23	100.01	101.00	-4.9	2,077	-0.24%
2023/01/09	3	95.90	13	94.97	96.90	-10	2,013	-0.50%
2023/01/06	10	97.05	4	98.08	97.00	6	1,997	0.30%
2023/01/05	17	100.95	10	100.56	99.80	7	1,974	0.35%
2023/01/04	19	100.97	38.3	102.61	103.50	-19.2	1,914	-1.01%
2023/01/03	6	97.80	14.3	98.93	99.60	-8.3	1,830	-0.45%
2022/12/30	2	95.05	6	95.33	95.50	-4	1,783	-0.22%
2022/12/29	8.1	94.36	1	93.90	93.90	7.1	1,809	0.39%
2022/12/28	6	97.58	13	98.49	96.60	-7	1,851	-0.38%
2022/12/27	0	97.20	0.2	97.50	96.80	-0.2	1,854	-0.01%
2022/12/26	1	96.10	2.2	95.69	96.10	-1.2	1,858	-0.06%
2022/12/23	1	96.69	0.4	94.67	94.60	0.7	1,895	0.03%
2022/12/22	5	97.12	6.3	96.83	96.30	-1.3	1,939	-0.07%
2022/12/21	2.1	93.01	2	93.05	92.70	0.1	1,988	0.01%
2022/12/20	4.1	93.45	2	95.14	91.60	2.1	2,162	0.10%
2022/12/19	4.1	94.88	0	0.00	94.20	4.1	2,334	0.18%
2022/12/16	1.3	96.77	1	96.60	95.80	0.3	2,564	0.01%
2022/12/15	2	97.80	2	98.75	97.80	0	2,735	0.00%
2022/12/14	0.2	96.45	0	0.00	97.40	0.2	2,814	0.01%
2022/12/13	6.1	96.71	5	97.32	95.60	1.1	2,810	0.04%
2022/12/12	4	95.85	5	96.16	96.00	-1	2,826	-0.04%
2022/12/09	35.3	98.86	30	99.10	95.70	5.2	2,845	0.18%
2022/12/08	7	98.90	10.7	100.17	98.00	-3.7	2,794	-0.13%
2022/12/07	10	98.56	13.3	98.08	96.80	-3.3	2,760	-0.12%
2022/12/06	19	102.17	13.3	100.89	100.00	5.7	2,732	0.21%
2022/12/05	7	104.00	16.1	101.30	101.00	-9.1	2,699	-0.34%
2022/12/02	29.1	104.50	26	105.02	103.50	3.1	2,666	0.12%
2022/12/01	4	100.25	11	100.54	101.00	-7	2,570	-0.27%
2022/11/30	5	99.38	8	99.59	98.20	-3	2,556	-0.12%
2022/11/29	22.4	98.80	20	98.48	97.60	2.4	2,585	0.09%
2022/11/28	14.2	98.27	10.3	98.71	97.70	3.9	2,643	0.15%
2022/11/25	9.2	96.25	9	96.53	96.30	0.2	2,614	0.01%
2022/11/24	1	95.60	1	95.20	95.60	0	2,599	0.00%
2022/11/23	7	94.87	4	95.23	94.40	3	2,603	0.12%
2022/11/22	26.3	97.19	23	95.80	94.90	3.3	2,629	0.13%
2022/11/21	31	95.61	29.2	98.14	98.90	1.8	2,605	0.07%
2022/11/18	4.5	92.92	1	93.69	91.60	3.4	2,570	0.13%
2022/11/17	2	93.60	3.1	94.06	93.60	-1.1	2,650	-0.04%
2022/11/16	7.1	91.67	6	92.60	93.20	1.1	2,707	0.04%
2022/11/15	2	93.20	12	93.25	93.20	-10	2,700	-0.37%
2022/11/14	5	92.50	20	90.79	92.50	-15	2,698	-0.56%
2022/11/11	18	90.19	1	92.70	89.10	17	2,689	0.63%
2022/11/10	4	90.63	7	92.39	90.60	-3	2,692	-0.11%
2022/11/09	7	91.86	1	93.40	91.50	6	2,699	0.22%
2022/11/08	0	0.00	3.1	93.68	92.90	-3.1	2,704	-0.11%
2022/11/07	0	92.70	16	91.65	92.40	-16	2,695	-0.59%
2022/11/04	16	89.56	5	89.92	90.00	11	2,692	0.41%
2022/11/03	15	93.23	9	94.20	90.50	6	2,689	0.22%
2022/11/02	0.1	92.35	1	92.10	91.80	-0.9	2,656	-0.04%
2022/11/01	4	90.90	6	91.78	91.90	-2	2,674	-0.07%
2022/10/31	1	91.50	1	92.78	89.20	0	2,671	0.00%
2022/10/28	2	91.20	3	91.03	90.90	-1	2,696	-0.04%
2022/10/26	1	90.40	0	0.00	90.20	1	2,740	0.04%
2022/10/25	0	0.00	1	90.60	91.20	-1	2,752	-0.04%
2022/10/24	1	91.90	2	92.45	90.30	-1	2,773	-0.04%
2022/10/21	3	91.23	4	90.65	90.10	-1	2,780	-0.04%
2022/10/20	4	88.68	2	87.65	90.60	2	2,786	0.07%
2022/10/19	4.1	89.85	5	90.58	89.70	-0.9	2,816	-0.03%
2022/10/18	8	87.11	19	86.84	87.20	-11	2,883	-0.38%
2022/10/17	13	85.48	2	83.50	86.00	11	2,945	0.37%
2022/10/14	1	89.50	10	90.04	88.80	-9	2,980	-0.30%
2022/10/13	6	87.78	1	91.30	86.90	5	3,034	0.16%
2022/10/12	1	93.50	2	92.05	93.00	-1	3,075	-0.03%
2022/10/11	9	95.26	7.2	92.96	92.60	1.8	3,244	0.06%
2022/10/07	10	99.74	11	99.20	98.70	-1	3,269	-0.03%
2022/10/06	23	97.50	26	98.92	98.20	-3	3,277	-0.09%
2022/10/05	11	99.25	36	100.06	100.00	-25	3,278	-0.76%
2022/10/04	1	98.20	3.5	95.41	98.20	-2.5	3,248	-0.08%
2022/10/03	2	92.90	0	93.50	92.90	2	3,250	0.06%
2022/09/30	6	91.98	12.3	92.45	94.00	-6.3	3,293	-0.19%
2022/09/29	48	97.32	46	96.47	94.60	2	3,296	0.06%
2022/09/28	75.1	99.64	38	97.64	96.40	37.1	3,320	1.12%
2022/09/27	65.1	99.36	66	99.47	103.00	-0.9	3,343	-0.03%
2022/09/26	55	101.83	65	102.03	100.50	-10	3,222	-0.31%
2022/09/23	58.2	102.48	101	102.06	99.10	-42.8	3,145	-1.36%	大賣/
2022/09/22	122	95.76	111	97.36	100.50	11	3,002	0.37%	大買/大賣/
2022/09/21	19	90.74	22.2	91.63	91.80	-3.2	2,960	-0.11%
2022/09/20	2.2	87.52	1	87.80	87.80	1.2	3,118	0.04%
2022/09/19	8.1	87.54	2.1	88.64	87.00	6	3,372	0.18%
2022/09/16	18	88.92	7	89.66	88.20	11	3,485	0.32%
2022/09/15	4.5	90.02	11	90.53	89.10	-6.5	3,530	-0.18%
2022/09/14	16	89.89	1	89.70	89.90	15	3,685	0.41%
2022/09/13	3	92.40	4	92.13	92.30	-1	3,718	-0.03%
2022/09/12	2	91.20	1	91.50	92.40	1	3,817	0.03%
2022/09/08	4	89.70	3	90.40	90.70	1	3,876	0.03%
2022/09/07	3.6	90.12	2.5	89.51	89.90	1.1	4,099	0.03%
2022/09/06	6	91.27	5	91.50	91.30	1	4,337	0.02%
2022/09/05	5.2	91.57	2	92.60	92.80	3.2	4,411	0.07%
2022/09/02	18.1	95.89	13	94.28	95.10	5.1	4,443	0.11%
2022/09/01	11.2	100.51	5	99.96	99.80	6.2	4,640	0.13%
2022/08/31	4	101.63	6.2	101.76	102.00	-2.2	4,787	-0.05%
2022/08/30	8	101.81	3	102.01	102.00	5	4,803	0.10%
2022/08/29	9	100.88	15	101.37	101.00	-6	4,827	-0.12%
2022/08/26	12	105.25	4	105.13	104.50	8	4,816	0.17%
2022/08/25	10.2	107.68	8.1	105.77	105.50	2.1	4,851	0.04%
2022/08/24	19.3	109.40	21.7	109.27	108.00	-2.5	4,896	-0.05%
2022/08/23	25.3	106.12	17	105.91	103.00	8.3	4,922	0.17%
2022/08/22	1	107.50	2	105.25	106.50	-1	4,923	-0.02%
2022/08/19	0	103.00	2	104.50	103.50	-2	4,920	-0.04%
2022/08/18	3	102.50	5	103.00	104.00	-2	4,977	-0.04%
2022/08/17	4	103.87	1	104.00	103.00	3	4,986	0.06%
2022/08/16	3	106.33	3	106.50	106.50	0	5,035	0.00%
2022/08/15	4	107.12	2	106.75	106.50	2	5,091	0.04%
2022/08/12	0.2	103.99	2	103.50	104.00	-1.8	5,292	-0.03%
2022/08/11	3.2	103.00	2	104.00	103.50	1.2	5,445	0.02%
2022/08/10	4.1	102.38	5	102.20	102.00	-0.9	5,534	-0.02%
2022/08/09	11	102.23	10	102.80	102.00	1	5,736	0.02%
2022/08/08	12	105.62	12	104.38	104.50	0	5,982	0.00%
2022/08/05	3	103.67	6	104.17	104.00	-3	6,051	-0.05%
2022/08/04	6	100.33	4	100.75	102.50	2	6,136	0.03%
2022/08/03	12	102.58	5	103.80	102.50	7	6,197	0.11%
2022/08/02	2.2	104.73	3	104.17	104.50	-0.8	6,278	-0.01%
2022/08/01	4	109.50	4	110.00	108.50	0	6,409	0.00%
2022/07/29	2	109.50	2	110.50	110.00	0	6,506	0.00%
2022/07/28	3	109.33	14	109.07	108.00	-11	6,640	-0.17%
2022/07/27	7	108.57	8	108.00	109.00	-1	6,727	-0.01%
2022/07/26	38.1	109.65	44	108.30	108.50	-5.9	6,853	-0.09%
2022/07/25	44	110.07	47	109.65	110.00	-3	6,943	-0.04%
2022/07/22	24.5	107.17	23	108.46	106.00	1.5	7,111	0.02%
2022/07/21	10	104.10	17	104.91	106.00	-7	7,629	-0.09%
2022/07/20	19.1	104.87	10	105.45	103.00	9.1	8,157	0.11%
2022/07/19	30.1	105.35	28	105.64	105.50	2.1	8,206	0.03%
2022/07/18	47.1	106.21	37	105.49	105.00	10.1	8,276	0.12%
2022/07/15	20	113.20	13	113.38	113.00	7	8,218	0.09%
2022/07/14	20	113.28	30	113.93	116.00	-10	8,321	-0.12%
2022/07/13	27	116.54	6	115.67	114.00	21	8,567	0.25%
2022/07/12	6.1	112.60	1	113.00	114.00	5.1	8,904	0.06%
2022/07/11	2	118.50	2	116.00	116.00	0	9,185	0.00%
2022/07/08	21	118.43	26	118.00	117.00	-5	9,287	-0.05%
2022/07/07	30	118.70	19	118.32	117.50	11	9,310	0.12%
2022/07/06	21	125.04	18	123.00	118.00	3	9,303	0.03%
2022/07/05	11	124.27	30.1	124.62	125.00	-19	9,337	-0.20%
2022/07/04	8.1	115.87	8	116.31	116.00	0.1	9,302	0.00%
2022/07/01	39.2	119.90	33	119.53	115.00	6.2	9,270	0.07%
2022/06/30	44.1	123.30	56	121.51	121.00	-11.9	9,214	-0.13%
2022/06/29	65	128.28	55.1	125.39	123.50	10	9,188	0.11%
2022/06/28	95	128.68	134.1	129.34	126.50	-39.1	9,216	-0.42%	大賣/
2022/06/27	89	126.37	116.8	126.99	131.00	-27.8	9,008	-0.31%	大賣/
2022/06/24	39	119.44	27.2	119.67	122.50	11.8	8,767	0.13%
2022/06/23	8	113.24	6	111.58	113.00	2	8,634	0.02%
2022/06/22	42.1	118.90	46	117.57	113.00	-3.9	8,575	-0.05%
2022/06/21	18	115.81	16.1	116.15	117.00	1.9	8,490	0.02%
2022/06/20	50	118.18	48	113.89	114.00	2	8,458	0.02%
2022/06/17	31.4	119.37	23	119.50	121.00	8.4	8,369	0.10%
2022/06/16	59.3	128.25	32	126.78	121.50	27.3	8,343	0.33%
2022/06/15	46	131.27	53	132.57	130.00	-7	8,168	-0.09%
2022/06/14	31	126.24	62	126.18	123.50	-31	7,913	-0.39%
2022/06/13	54	132.35	37	132.39	130.00	17	7,816	0.22%
2022/06/10	74	132.97	63.1	133.23	134.00	10.9	7,700	0.14%
2022/06/09	36	129.03	35.3	129.05	129.00	0.7	7,414	0.01%
2022/06/08	20	124.82	9	124.06	124.00	11	7,243	0.15%
2022/06/07	25	122.42	30	122.70	124.00	-5	7,215	-0.07%
2022/06/06	6.1	122.97	11	121.32	120.00	-4.9	7,178	-0.07%
2022/06/02	26.1	124.96	9	124.89	121.50	17.1	7,154	0.24%
2022/06/01	82	130.33	45	126.61	125.50	37	7,102	0.52%
2022/05/31	35	131.21	49	130.81	131.00	-14	7,022	-0.20%
2022/05/30	26	122.67	37.5	128.66	130.50	-11.4	6,914	-0.17%
2022/05/27	2.2	119.68	3	119.33	119.00	-0.8	6,844	-0.01%
2022/05/26	18.2	119.38	16.1	118.06	118.50	2.1	6,818	0.03%
2022/05/25	6.1	121.25	5	121.60	123.00	1.1	6,741	0.02%
2022/05/24	6.1	122.90	7	122.36	121.00	-0.9	6,724	-0.01%
2022/05/23	35.1	123.89	28	124.16	122.00	7.1	6,650	0.11%
2022/05/20	67	132.08	74	130.81	127.00	-7	6,576	-0.11%
2022/05/19	51.1	127.46	83.2	126.62	128.00	-32.1	6,358	-0.51%
2022/05/18	60	132.17	36	131.90	132.00	24	6,205	0.39%
2022/05/17	62.1	135.52	86.1	134.37	132.00	-24	6,108	-0.39%
2022/05/16	98.2	132.86	74.4	133.55	136.50	23.8	5,893	0.40%
2022/05/13	16	125.16	19.4	126.93	128.50	-3.4	5,614	-0.06%
2022/05/12	41	122.33	37	120.66	117.00	4	5,526	0.07%
2022/05/11	16	119.69	57	120.07	121.50	-41	5,432	-0.75%
2022/05/10	46.2	118.04	46	119.05	120.00	0.2	5,343	0.00%
2022/05/09	68.3	118.16	70	119.37	121.50	-1.7	5,238	-0.03%
2022/05/06	23.3	125.62	12	125.58	124.50	11.3	5,086	0.22%
2022/05/05	30.1	128.05	30.2	127.64	128.00	-0.1	4,983	0.00%
2022/05/04	34	124.94	35	124.21	122.50	-1	4,822	-0.02%
2022/05/03	54.2	129.90	36	127.96	126.00	18.2	4,711	0.39%
2022/04/29	67	134.37	42	134.55	133.00	25	4,567	0.55%
2022/04/28	48.1	139.20	51	138.40	132.50	-2.9	4,429	-0.07%
2022/04/27	144.1	139.54	124.1	140.71	140.00	20	4,160	0.48%	大買/大賣/
2022/04/26	77.1	140.83	109.5	141.43	145.00	-32.4	3,572	-0.91%	大賣/
2022/04/25	49	129.66	77	130.00	132.00	-28	2,995	-0.93%
2022/04/22	62	129.52	58	129.67	132.00	4	2,882	0.14%
2022/04/21	61.2	131.80	48	130.02	128.00	13.2	2,761	0.48%
2022/04/20	66	134.51	59	131.57	131.00	7	2,686	0.26%
2022/04/19	81	130.27	70.1	132.41	133.50	11	2,536	0.43%
2022/04/18	113.1	131.13	91.2	130.64	130.00	21.9	2,253	0.97%	大買/
2022/04/15	99.1	119.47	126.1	120.98	127.50	-27	1,889	-1.43%	大賣/
2022/04/14	33.1	114.60	52.1	114.58	116.00	-19	1,586	-1.20%
2022/04/13	69	108.69	70	107.91	110.00	-1	1,455	-0.07%
2022/04/12	21.1	112.95	10	113.10	113.00	11.1	1,378	0.80%
2022/04/11	54	113.44	47.2	113.56	113.50	6.8	1,340	0.50%
2022/04/08	27.2	112.89	26.2	112.34	115.00	1.1	1,227	0.09%
2022/04/07	11	106.68	16	106.56	106.00	-5	1,147	-0.44%
2022/04/06	27.1	111.06	10	110.65	110.50	17.1	1,120	1.52%
2022/04/01	6	108.33	9.3	110.03	110.50	-3.3	1,074	-0.31%
2022/03/31	51	110.64	48.5	109.48	106.50	2.6	1,013	0.25%
2022/03/30	0	102.67	10.2	105.49	106.00	-10.2	853	-1.20%
2022/03/29	0	101.50	4.1	101.61	100.50	-4	819	-0.49%
2022/03/28	3	97.00	2	97.25	97.50	1	817	0.12%
2022/03/25	7	99.74	6	100.08	98.80	1	874	0.11%
2022/03/24	6	102.82	11	103.91	102.00	-5	1,139	-0.44%
2022/03/23	1	99.10	8	99.18	99.20	-7	1,126	-0.62%
2022/03/22	8	98.65	4	98.25	99.20	4	1,114	0.36%
2022/03/21	9	101.31	9	98.55	97.70	0	1,096	0.00%
2022/03/18	9	100.52	8.4	100.13	99.00	0.6	1,057	0.06%
2022/03/17	2	94.05	1	94.10	94.60	1	993	0.10%
2022/03/16	0	90.90	0.3	91.47	92.60	-0.3	985	-0.03%
2022/03/15	0	90.41	0	91.40	89.00	0	977	0.00%
2022/03/14	0	0.00	0	91.40	90.50	0	978	0.00%
2022/03/10	1	90.70	0	0.00	90.20	1	987	0.10%
2022/03/08	1	90.10	0	0.00	88.10	1	996	0.10%
2022/03/07	1	91.00	2	91.20	90.30	-1	999	-0.10%
2022/03/04	3	97.03	1	94.10	93.90	2	1,009	0.20%
2022/03/03	2.3	95.70	3.4	96.71	96.60	-1.1	1,001	-0.10%
2022/03/02	0	0.00	1	95.00	94.00	-1	996	-0.10%
2022/03/01	0	93.90	0	0.00	92.90	0	993	0.00%
2022/02/25	2	92.60	2	91.70	91.90	0	1,004	0.00%
2022/02/24	1	92.60	6.6	93.65	92.60	-5.6	1,008	-0.56%
2022/02/23	0	99.05	2	95.00	94.20	-2	992	-0.20%
2022/02/22	0	93.70	0	0.00	93.00	0	1,001	0.00%
2022/02/21	0	95.10	1	94.40	93.90	-1	1,019	-0.10%
2022/02/18	6	95.60	7.1	94.91	94.30	-1.1	1,036	-0.10%
2022/02/16	1	94.10	2	94.90	93.80	-1	1,053	-0.09%
2022/02/14	1	93.60	1	94.30	93.50	0	1,069	0.00%
2022/02/11	2	95.05	1	95.00	94.80	1	1,081	0.09%
2022/02/10	3.1	95.62	4	96.48	96.50	-0.9	1,095	-0.08%
2022/02/09	5	95.62	4	95.70	95.80	1	1,103	0.09%
2022/02/08	2	93.55	12	94.79	95.50	-10	1,111	-0.90%
2022/02/07	7.3	93.57	3	93.20	93.90	4.3	1,111	0.39%
2022/01/26	1.3	87.45	2	87.70	88.00	-0.7	1,116	-0.06%
2022/01/25	1	89.30	1	88.70	88.00	0	1,136	0.00%
2022/01/24	1	89.01	2	89.05	89.50	-1	1,176	-0.08%
2022/01/21	0	92.00	2	91.50	90.90	-2	1,252	-0.16%
2022/01/20	3	92.83	3	92.40	92.50	0	1,316	0.00%
2022/01/18	6.1	93.49	8	92.60	92.10	-1.9	1,367	-0.14%
2022/01/14	5	93.90	11	93.93	92.80	-6	1,432	-0.42%
2022/01/13	17	97.73	15.5	98.74	95.00	1.5	1,478	0.10%
2022/01/12	2	94.20	7	94.49	95.10	-5	1,451	-0.34%
2022/01/11	6	94.20	5	94.06	93.00	1	1,476	0.07%
2022/01/10	5	94.06	6	94.20	95.00	-1	1,505	-0.07%
2022/01/07	5	92.20	2	92.25	91.00	3	1,569	0.19%
2022/01/06	0	93.30	0	0.00	93.50	0	1,683	0.00%
2022/01/05	1	93.60	0	94.10	92.60	1	1,821	0.05%
2022/01/03	1	93.10	0	0.00	93.00	1	2,166	0.05%
2021/12/28	2	93.15	2	93.15	93.00	0	2,915	0.00%
2021/12/27	0	0.00	5	93.82	93.90	-5	3,197	-0.16%
2021/12/24	6	93.08	0.3	92.73	92.30	5.7	3,547	0.16%
2021/12/23	1	94.60	0	0.00	93.00	1	3,633	0.03%
2021/12/22	4	94.02	5.2	93.87	93.60	-1.2	3,660	-0.03%
2021/12/21	12	95.68	20	95.27	96.00	-8	3,636	-0.22%
2021/12/20	139.8	103.02	116.8	102.41	99.00	23	3,573	0.64%	大買/大賣/
2021/12/17	5	95.28	19	97.72	98.20	-14	3,289	-0.43%
2021/12/14	2	88.40	2	88.05	88.00	0	3,230	0.00%
2021/12/13	7	89.36	7	89.40	89.50	0	3,229	0.00%
2021/12/10	0	88.83	0	0.00	88.30	0	3,232	0.00%
2021/12/09	0.1	89.90	1	89.40	89.00	-0.9	3,235	-0.03%
2021/12/08	1	89.50	1	90.30	89.50	0	3,234	0.00%
2021/12/07	1	89.30	0	0.00	89.30	1	3,238	0.03%
2021/12/06	0.1	92.50	0	0.00	90.90	0.1	3,233	0.00%
2021/12/03	0	0.00	1	92.99	91.20	-1	3,228	-0.03%
2021/12/02	1	89.90	4	90.20	90.10	-3	3,217	-0.09%
2021/12/01	2	90.60	2	91.60	90.90	0	3,213	0.00%
2021/11/30	1	88.60	2	88.10	88.20	-1	3,201	-0.03%
2021/11/29	5	87.54	6	88.37	88.80	-1	3,182	-0.03%
2021/11/26	1	88.52	5	88.70	88.50	-4	3,175	-0.12%
2021/11/25	2	91.90	0.1	91.63	91.20	2	3,157	0.06%
2021/11/24	6	92.78	6	92.58	92.40	0	3,151	0.00%
2021/11/23	4	92.10	1	92.90	91.30	3	3,139	0.10%
2021/11/22	0.1	92.50	1	93.30	92.10	-0.9	3,136	-0.03%
2021/11/19	1	94.59	1	93.00	92.00	0	3,136	0.00%
2021/11/18	3.1	94.09	5	94.32	94.40	-1.9	3,122	-0.06%
2021/11/17	4	92.75	17.1	93.29	92.10	-13.1	3,105	-0.42%
2021/11/16	3.1	94.25	2	95.00	94.10	1.1	3,090	0.03%
2021/11/15	3	95.53	3	95.43	95.00	0	3,075	0.00%
2021/11/12	0	0.00	3	95.07	95.00	-3	3,074	-0.10%
2021/11/11	1	95.21	5	95.32	95.00	-4	3,074	-0.13%
2021/11/10	10.1	96.90	7	96.26	95.80	3.1	3,071	0.10%
2021/11/09	9.1	96.66	5	96.68	97.10	4.1	3,066	0.13%
2021/11/08	8	97.01	14	95.76	95.00	-6	3,065	-0.20%
2021/11/05	0.3	95.56	3	95.03	96.00	-2.7	3,053	-0.09%
2021/11/04	1	96.40	3	97.17	96.20	-2	3,051	-0.07%
2021/11/03	7.2	97.92	5	97.82	96.80	2.2	3,054	0.07%
2021/11/02	8.1	98.63	8	97.83	96.20	0.1	3,042	0.00%
2021/11/01	11.1	102.30	9	102.38	99.90	2.1	3,019	0.07%
2021/10/29	36	102.50	41.5	100.81	98.70	-5.4	2,983	-0.18%
2021/10/28	6	100.60	38.2	99.29	103.00	-32.2	2,905	-1.11%
2021/10/27	1	93.90	7	94.46	93.90	-6	2,839	-0.21%
2021/10/26	16.2	94.79	10	94.85	93.50	6.2	2,819	0.22%
2021/10/25	3.1	96.47	8	96.59	96.00	-4.9	2,788	-0.18%
2021/10/22	18.1	97.15	36.7	97.67	96.50	-18.6	2,772	-0.67%
2021/10/21	67	101.33	18	100.38	97.40	49	2,725	1.80%
2021/10/20	18.1	104.62	15	104.83	104.00	3.1	2,665	0.12%
2021/10/19	6.5	103.88	12.5	104.74	105.50	-6	2,647	-0.23%
2021/10/18	40	105.06	15	104.37	103.00	25	2,619	0.95%
2021/10/15	16	107.16	19	108.68	105.50	-3	2,584	-0.12%
2021/10/14	57.1	111.42	38.3	110.29	110.50	18.9	2,518	0.75%
2021/10/13	23.2	113.06	37	112.26	115.00	-13.8	2,405	-0.57%
2021/10/12	41.1	115.85	31	116.55	113.00	10.1	2,270	0.45%
2021/10/08	60	117.68	50.2	117.33	116.50	9.9	2,162	0.46%
2021/10/07	173.6	110.67	168	110.61	117.00	5.6	1,932	0.29%	大買/大賣/
2021/10/06	39	108.08	56.4	108.20	109.00	-17.4	1,558	-1.12%
2021/10/05	53	101.12	47	100.43	100.50	6	1,287	0.46%
2021/10/04	83	105.57	86.3	105.99	106.00	-3.3	1,186	-0.28%
2021/10/01	144.1	105.35	116.1	105.62	104.00	28	903	3.09%	大買/大賣/
2021/09/30	19	97.91	17	98.74	100.50	2	549	0.37%
2021/09/29	6	93.05	5	94.26	91.60	1	463	0.22%
2021/09/22	0	0.00	1	84.30	85.90	-1	501	-0.20%
2021/09/17	0	85.00	1	85.47	85.00	-1	500	-0.20%
2021/09/16	0	85.70	0	0.00	84.80	0	514	0.00%
2021/09/15	1	86.00	1	87.80	85.30	0	528	0.00%
2021/09/14	0	0.00	5	89.00	87.90	-5	545	-0.92%
2021/09/10	1	91.50	4.1	91.40	91.40	-3.1	591	-0.52%
2021/09/09	0	0.00	0.1	90.00	89.00	-0.1	591	-0.01%
2021/09/08	1	89.00	1	89.00	89.00	0	597	0.01%
2021/09/06	0	0.00	1	91.40	89.60	-1	628	-0.16%
2021/09/02	1	93.50	0	93.00	92.40	1	663	0.15%
2021/09/01	0	0.00	1.1	92.59	94.00	-1.1	675	-0.16%
2021/08/31	0	0.00	0.1	91.20	91.50	-0.1	676	-0.01%
2021/08/30	0	91.73	0	92.00	91.00	0	685	0.01%
2021/08/27	1	91.20	0	0.00	90.80	1	708	0.14%
2021/08/26	0	0.00	1.1	91.23	90.30	-1.1	727	-0.15%
2021/08/25	1.1	89.86	1	90.00	90.20	0.1	738	0.01%
2021/08/24	0	0.00	1.1	87.45	87.60	-1.1	747	-0.15%
2021/08/20	0	0.00	1.1	84.29	83.60	-1.1	764	-0.14%
2021/08/19	2	86.70	2	88.15	86.10	0	763	0.00%
2021/08/18	0	87.00	1.2	85.02	88.60	-1.2	775	-0.15%
2021/08/17	1	86.10	1	87.60	86.10	0	786	0.00%
2021/08/16	2	86.00	2	87.00	85.80	0	786	0.00%
2021/08/13	1.1	90.34	0	0.00	89.90	1.1	783	0.14%
2021/08/12	2	91.75	0	0.00	90.90	2	791	0.25%
2021/08/11	0	0.00	2	94.20	92.60	-2	795	-0.25%
2021/08/10	3.4	94.01	0.1	95.30	93.00	3.3	812	0.41%
2021/08/09	0.2	101.46	0.1	101.00	99.50	0.1	825	0.02%
2021/08/06	2.1	103.98	0	0.00	104.00	2.1	850	0.25%
2021/08/05	1	109.00	0	0.00	107.50	1	902	0.11%
2021/08/04	0	0.00	2	108.75	110.50	-2	936	-0.21%
2021/07/30	0	105.50	2	104.25	104.00	-2	1,010	-0.20%
2021/07/28	0	107.00	0	0.00	105.00	0	1,055	0.00%
2021/07/27	2	107.00	0	0.00	107.00	2	1,085	0.18%
2021/07/26	0	112.50	2	110.50	110.00	-2	1,108	-0.18%
2021/07/23	0.2	111.00	0	0.00	111.00	0.2	1,117	0.02%
2021/07/21	1	106.50	1	109.00	106.50	0	1,150	0.00%
2021/07/20	2	107.75	1	108.00	107.50	1	1,183	0.09%
2021/07/19	1	109.50	0	0.00	112.00	1	1,176	0.08%
2021/07/16	7	110.57	1	112.00	110.50	6	1,190	0.50%
2021/07/15	1	109.00	2	109.75	110.50	-1	1,196	-0.08%
2021/07/14	2	111.25	0	0.00	111.00	2	1,196	0.17%
2021/07/13	1	111.50	3	112.00	111.50	-2	1,221	-0.16%
2021/07/12	0	111.50	0	0.00	111.50	0	1,227	0.00%
2021/07/09	4	113.13	0	0.00	112.50	4	1,231	0.33%
2021/07/07	3	114.50	0	0.00	115.00	3	1,276	0.23%
2021/07/06	2	114.00	6	115.42	115.50	-4	1,311	-0.30%
2021/07/05	3	114.01	0	0.00	115.00	3	1,325	0.23%
2021/07/01	0	0.00	2	123.50	121.00	-2	1,322	-0.15%
2021/06/30	0.5	122.00	0.3	122.50	122.50	0.2	1,320	0.02%
2021/06/29	0	0.00	1	123.00	121.50	-1	1,326	-0.08%
2021/06/28	0	0.00	1	122.50	122.50	-1	1,345	-0.07%
2021/06/25	1	125.45	0	0.00	122.00	1	1,371	0.07%
2021/06/24	0.2	122.72	0	122.50	123.50	0.2	1,362	0.02%
2021/06/23	3.1	120.48	4.1	120.49	120.00	-1	1,355	-0.08%
2021/06/22	10.5	120.81	12	120.58	116.50	-1.5	1,340	-0.11%
2021/06/21	1	116.50	6.1	116.16	116.00	-5.1	1,307	-0.39%
2021/06/17	5	119.80	1	119.50	119.50	4	1,311	0.31%
2021/06/16	3	119.00	5.1	118.81	118.00	-2.1	1,313	-0.16%
2021/06/15	1.1	116.10	0.4	116.34	116.00	0.7	1,299	0.05%
2021/06/11	1.1	118.46	0	0.00	116.50	1.1	1,299	0.08%
2021/06/09	0	112.00	0	0.00	111.00	0	1,321	0.00%
2021/06/08	1	112.50	0.1	114.00	112.50	0.9	1,369	0.07%
2021/06/07	0	0.00	0.2	114.35	113.50	-0.2	1,405	-0.01%
2021/06/03	3	114.00	2.7	114.95	114.50	0.3	1,449	0.02%
2021/06/01	0	120.00	2	119.00	121.50	-2	1,452	-0.14%
2021/05/31	0.2	118.48	0	0.00	117.50	0.2	1,460	0.02%
2021/05/28	1	118.00	0	0.00	118.00	1	1,471	0.07%
2021/05/27	0	0.00	1	118.00	118.00	-1	1,475	-0.07%
2021/05/26	0	0.00	2	116.50	116.50	-2	1,500	-0.13%
2021/05/24	0.2	116.00	0	0.00	116.50	0.2	1,498	0.01%
2021/05/21	0	0.00	1	114.50	115.50	-1	1,518	-0.07%
2021/05/20	1	115.50	1.1	116.86	115.00	-0.1	1,560	-0.01%
2021/05/19	0.3	116.65	0.2	115.00	117.50	0.2	1,568	0.01%
2021/05/18	4.2	107.15	4	110.00	110.50	0.2	1,573	0.01%
2021/05/17	3.1	104.98	2.1	106.52	103.50	1	1,585	0.06%
2021/05/14	3	116.82	9.2	116.25	115.00	-6.1	1,570	-0.39%
2021/05/13	8	112.12	3.3	111.96	112.00	4.7	1,546	0.31%
2021/05/12	6.4	126.76	9	124.83	123.00	-2.6	1,514	-0.17%
2021/05/11	2	136.50	3	137.00	136.50	-1	1,511	-0.07%
2021/05/10	9	144.00	8	142.88	142.50	1	1,511	0.07%
2021/05/06	9.2	137.40	8	137.43	143.00	1.1	1,501	0.08%
2021/05/05	0	135.00	1	133.50	134.00	-1	1,475	-0.07%
2021/05/04	4	131.77	4	132.38	132.00	0	1,489	0.00%
2021/05/03	3	141.51	4	142.50	138.50	-1	1,510	-0.07%
2021/04/29	1	143.50	0	0.00	143.00	1	1,517	0.07%
2021/04/28	0.2	143.93	0	0.00	144.00	0.2	1,527	0.01%
2021/04/27	3.1	144.98	2	142.50	143.50	1.1	1,543	0.07%
2021/04/26	2.6	141.66	14.3	141.38	144.50	-11.8	1,543	-0.76%
2021/04/23	0.1	137.08	0	137.00	137.00	0.1	1,545	0.01%
2021/04/22	8	137.56	1.2	137.25	137.50	6.8	1,591	0.43%
2021/04/21	1.1	139.08	4.1	139.00	140.00	-3	1,596	-0.19%
2021/04/20	0	0.00	1	140.50	141.50	-1	1,613	-0.06%
2021/04/19	4.1	144.99	4	143.63	142.00	0.1	1,636	0.00%
2021/04/16	0	0.00	4.1	141.50	142.00	-4.1	1,622	-0.25%
2021/04/15	2	139.50	5	141.30	140.00	-3	1,655	-0.18%
2021/04/14	5.2	138.40	1.1	136.62	139.00	4.1	1,750	0.23%
2021/04/13	6.4	143.33	3.2	142.87	140.00	3.3	1,799	0.18%
2021/04/12	4	144.95	17	145.97	145.50	-13	1,833	-0.71%
2021/04/09	6.1	142.50	4	143.00	141.50	2.1	1,819	0.12%
2021/04/08	5.1	143.01	2	142.50	143.00	3.1	1,814	0.17%
2021/04/07	4.4	142.03	9	142.22	143.00	-4.6	1,821	-0.25%
2021/04/06	0	139.00	0.4	139.00	139.00	-0.4	1,858	-0.02%
2021/04/01	1	137.50	3.4	138.41	139.00	-2.4	1,879	-0.13%
2021/03/31	6.1	138.25	0	0.00	138.00	6.1	1,891	0.32%
2021/03/30	2.1	140.67	12.1	139.66	141.50	-9.9	1,923	-0.52%
2021/03/29	1	135.50	1	136.50	135.00	0	1,947	0.00%
2021/03/26	2.1	135.27	4	135.25	136.00	-1.9	1,980	-0.10%
2021/03/25	3.5	134.52	4	135.25	135.00	-0.5	2,040	-0.02%
2021/03/24	2.3	136.20	1	136.00	135.50	1.3	2,078	0.06%
2021/03/23	1.3	138.24	1	138.00	138.00	0.3	2,115	0.02%
2021/03/22	2.3	138.85	2	138.51	139.00	0.3	2,131	0.01%
2021/03/19	1.5	137.67	1	138.50	139.00	0.5	2,188	0.02%
2021/03/18	4.1	138.53	0	0.00	139.00	4.1	2,217	0.18%
2021/03/17	2.2	137.87	2	138.00	138.00	0.2	2,258	0.01%
2021/03/16	9.1	138.17	3	138.17	139.00	6.1	2,324	0.26%
2021/03/15	9.4	137.57	3	137.50	137.50	6.4	2,355	0.27%
2021/03/12	20.1	142.55	24	141.98	141.50	-3.9	2,370	-0.16%
2021/03/11	17.1	147.65	7	147.21	147.00	10.1	2,382	0.42%
2021/03/10	2.1	150.02	0	0.00	151.00	2.1	2,398	0.09%
2021/03/09	14	149.11	7	150.79	147.00	7	2,472	0.28%
2021/03/08	1.1	148.05	0	0.00	146.50	1.1	2,457	0.04%
2021/03/05	3.1	146.02	1	146.00	145.50	2	2,511	0.08%
2021/03/04	10	149.00	11.1	148.91	148.00	-1.1	2,571	-0.04%
2021/03/03	7.1	149.59	7	151.36	150.50	0.1	2,614	0.00%
2021/03/02	2.1	149.51	0	150.00	146.00	2	2,728	0.07%
2021/02/26	7.1	152.49	5.2	151.06	149.00	1.9	2,960	0.06%
2021/02/25	0.1	152.72	1	151.50	152.50	-0.9	3,002	-0.03%
2021/02/24	2	153.50	1	152.50	152.00	1	3,086	0.03%
2021/02/23	1.2	153.77	1.1	153.11	152.50	0.1	3,259	0.00%
2021/02/22	8	152.57	10.1	152.52	155.50	-2.1	3,318	-0.06%
2021/02/19	10	148.10	6	148.50	149.50	4	3,324	0.12%
2021/02/18	0	146.00	0	148.50	147.50	0	3,404	0.00%
2021/02/17	2	145.00	6.1	145.09	146.50	-4.1	3,458	-0.12%
2021/02/05	1	139.00	0	0.00	139.50	1	3,473	0.03%
2021/02/04	3.1	140.83	3	139.67	139.00	0.1	3,540	0.00%
2021/02/03	15	142.07	19	142.79	142.50	-4	3,633	-0.11%
2021/02/02	5	141.60	4.1	140.15	139.50	0.9	3,749	0.02%
2021/02/01	3	137.56	6.3	137.61	143.00	-3.3	4,043	-0.08%
2021/01/29	8.1	142.01	10	142.26	138.50	-2	4,116	-0.05%
2021/01/28	18	142.69	15.3	143.75	141.00	2.7	4,359	0.06%
2021/01/27	0.1	142.00	2	141.00	143.00	-1.9	4,487	-0.04%
2021/01/26	3.1	140.67	5	142.50	141.50	-2	4,621	-0.04%
2021/01/25	20	142.40	29	141.45	142.50	-9	4,675	-0.19%
2021/01/22	8	137.12	11	136.09	137.00	-3	4,752	-0.06%
2021/01/21	4.2	134.91	4	134.38	132.00	0.2	4,784	0.00%
2021/01/20	5.2	136.17	9	136.11	134.00	-3.9	4,947	-0.08%
2021/01/19	8.1	139.02	6	139.00	140.50	2.1	4,992	0.04%
2021/01/18	5.2	133.54	8	132.50	137.00	-2.8	5,032	-0.06%
2021/01/15	7.1	135.33	6	136.25	134.50	1.1	5,153	0.02%
2021/01/14	3.1	141.67	2	142.25	141.00	1.1	5,259	0.02%
2021/01/13	26.1	143.96	26	142.71	144.00	0.1	5,310	0.00%
2021/01/12	6.1	145.02	12	148.92	144.00	-5.9	5,417	-0.11%
2021/01/11	6	149.42	4	149.25	149.00	2	5,492	0.04%
2021/01/08	11	152.55	9	150.78	150.50	2	5,670	0.04%
2021/01/07	42	154.98	57	155.37	154.50	-15	5,800	-0.26%
2021/01/06	33.1	149.59	22.1	148.29	147.00	11	6,080	0.18%
2021/01/05	6	158.33	9.2	159.51	157.50	-3.2	6,474	-0.05%
2021/01/04	0	154.50	22.5	154.46	155.50	-22.5	6,891	-0.33%
2020/12/31	3.1	150.67	1	152.50	152.50	2.1	6,994	0.03%
2020/12/30	7.1	153.02	7	151.43	150.50	0.1	7,575	0.00%
2020/12/29	29.1	153.18	7	153.64	153.00	22.1	7,796	0.28%
2020/12/28	4.1	149.40	7	151.29	151.50	-2.9	7,797	-0.04%
2020/12/25	1	149.54	1	151.00	149.00	0	7,901	0.00%
2020/12/24	4	149.38	11	150.18	149.50	-7	8,026	-0.09%
2020/12/23	7	146.93	2	148.50	147.50	5	8,154	0.06%
2020/12/22	4.1	145.51	2	146.75	141.50	2.1	8,455	0.02%
2020/12/21	17.2	145.69	9	145.94	148.00	8.2	8,650	0.09%
2020/12/18	3.1	145.34	3	146.50	145.50	0.1	8,739	0.00%
2020/12/17	6.2	144.09	4.1	145.19	144.50	2.1	8,774	0.02%
2020/12/16	5.1	150.00	0.1	150.00	149.00	5	8,812	0.06%
2020/12/15	6.6	149.67	4	149.38	148.00	2.6	8,924	0.03%
2020/12/14	7.1	152.81	8	152.63	154.50	-0.9	8,952	-0.01%
2020/12/11	30	155.02	34	155.49	154.50	-4	9,065	-0.04%
2020/12/10	11.2	159.42	4.1	160.06	157.50	7.1	9,146	0.08%
2020/12/09	5.1	158.01	11.1	159.03	161.50	-6	9,299	-0.06%
2020/12/08	11.1	156.65	8	157.50	156.50	3.1	9,489	0.03%
2020/12/07	32.2	158.25	20.1	158.45	157.00	12.1	9,685	0.13%
2020/12/04	9	162.83	8	162.69	162.00	1	9,881	0.01%
2020/12/03	31	166.61	30	166.28	163.50	1	10,198	0.01%
2020/12/02	2.1	162.74	2	163.00	164.00	0.1	10,591	0.00%
2020/12/01	19.1	164.26	16.1	164.56	162.50	3	11,010	0.03%
2020/11/30	39	171.27	39.3	169.60	168.00	-0.3	11,529	0.00%
2020/11/27	30	168.48	27.1	169.50	169.50	2.9	11,783	0.02%
2020/11/26	56	170.19	63	170.01	167.50	-7	12,249	-0.06%
2020/11/25	68.1	170.19	75.1	169.72	167.00	-7.1	12,337	-0.06%
2020/11/24	60.1	163.94	68.6	163.48	162.50	-8.5	12,238	-0.07%
2020/11/23	22	159.75	30.7	159.96	162.00	-8.7	12,391	-0.07%
2020/11/20	55.1	161.53	17.5	160.97	160.00	37.6	12,490	0.30%
2020/11/19	20.1	167.20	22	167.61	168.00	-2	12,663	-0.02%
2020/11/18	9	162.22	8	162.81	165.00	1	12,921	0.01%
2020/11/17	30.1	163.48	33	163.55	161.00	-2.9	13,037	-0.02%
2020/11/16	16	165.00	12.3	164.82	162.00	3.7	13,067	0.03%
2020/11/13	16	166.22	13	166.08	168.00	3	13,145	0.02%
2020/11/12	21.1	167.14	17	167.03	165.50	4.1	13,253	0.03%
2020/11/11	16	170.63	20.1	169.10	167.00	-4.1	13,201	-0.03%
2020/11/10	77	175.67	40.2	171.60	169.50	36.8	13,122	0.28%
2020/11/09	237.5	177.14	254	177.42	177.00	-16.5	13,020	-0.13%	大買/大賣/
2020/11/06	21	166.79	14.1	166.11	167.50	6.9	12,740	0.05%
2020/11/05	68	166.29	78	167.13	164.00	-10	12,726	-0.08%
2020/11/04	59	163.83	52	162.60	162.00	7	12,532	0.06%
2020/11/03	56	162.24	61.1	162.82	163.00	-5.1	12,460	-0.04%
2020/11/02	21.1	155.83	22	156.43	153.50	-0.9	12,372	-0.01%
2020/10/30	78	163.85	69	163.02	158.00	9	12,348	0.07%
2020/10/29	21	160.95	17	160.76	161.50	4	12,285	0.03%
2020/10/28	81	165.38	80	165.73	163.50	1	12,344	0.01%
2020/10/27	12	159.67	11	159.82	161.00	1	12,275	0.01%
2020/10/26	23	160.04	22	158.43	158.00	1	12,491	0.01%
2020/10/23	62	158.53	64	158.25	161.00	-2	12,473	-0.02%
2020/10/22	48	158.02	50	157.36	157.50	-2	12,358	-0.02%
2020/10/21	37.1	163.34	35	163.29	163.00	2.1	12,238	0.02%
2020/10/20	34.1	163.76	23	163.61	162.00	11.1	12,195	0.09%
2020/10/19	32	166.31	31	166.76	169.50	1	12,092	0.01%
2020/10/16	50.1	171.74	46	171.37	166.00	4.1	12,091	0.03%
2020/10/15	34	174.10	42	173.90	173.00	-8	11,935	-0.07%
2020/10/14	155	176.47	155	176.12	175.00	0	11,806	0.00%	大買/大賣/
2020/10/13	100	174.94	81	173.80	170.00	19	11,524	0.16%
2020/10/12	87	170.07	126	169.95	176.00	-39	11,185	-0.35%	大賣/
2020/10/08	52	160.41	51	160.19	160.00	1	10,876	0.01%
2020/10/07	168	161.93	166	161.54	160.00	2	10,792	0.02%	大買/大賣/
2020/10/06	124	152.50	153.2	152.84	158.00	-29.2	10,216	-0.29%	大買/大賣/
2020/10/05	18	144.03	11	144.05	144.00	7	10,033	0.07%
2020/09/30	16	142.00	17	141.06	145.00	-1	10,039	-0.01%
2020/09/29	25	141.36	22	139.89	138.50	3	9,972	0.03%
2020/09/28	57	143.24	51	143.79	141.50	6	9,848	0.06%
2020/09/25	55.1	151.13	30	148.10	142.00	25.1	9,683	0.26%
2020/09/24	37.1	157.79	40	157.93	151.50	-3	9,368	-0.03%
2020/09/23	24	157.40	38.1	158.90	163.00	-14.1	9,185	-0.15%
2020/09/22	29	156.15	19	156.50	154.00	10	9,065	0.11%
2020/09/21	13	155.96	20	157.13	158.00	-7	8,993	-0.08%
2020/09/18	25	155.84	27	156.56	155.00	-2	8,909	-0.02%
2020/09/17	23	155.72	9	156.44	155.00	14	8,772	0.16%
2020/09/16	47	157.37	60	158.17	158.50	-13	8,688	-0.15%
2020/09/15	24	157.31	18	156.86	156.50	6	8,551	0.07%
2020/09/14	108	156.84	115	157.04	159.50	-7	8,427	-0.08%	大買/大賣/
2020/09/11	80	159.89	71	158.15	154.00	9	8,203	0.11%
2020/09/10	51	158.46	61.1	158.83	160.50	-10.1	7,968	-0.13%
2020/09/09	96	154.55	92.1	154.52	159.00	4	7,722	0.05%
2020/09/08	96	155.98	96.3	154.82	152.50	-0.2	7,458	0.00%
2020/09/07	142	163.24	138	163.29	159.50	4	7,098	0.06%	大買/大賣/
2020/09/04	149	160.67	141	160.69	158.00	8	6,630	0.12%	大買/大賣/
2020/09/03	164	157.62	161	159.07	159.50	3	6,181	0.05%	大買/大賣/
2020/09/02	80	143.01	85	143.54	150.00	-5	5,613	-0.09%
2020/09/01	83	144.86	75	144.66	136.50	8	5,291	0.15%
2020/08/31	24	139.83	55	137.55	142.00	-31	4,779	-0.65%
2020/08/28	26	131.12	32	130.58	129.50	-6	4,583	-0.13%
2020/08/27	53	128.91	39.1	129.24	133.50	14	4,474	0.31%
2020/08/26	46	126.62	59	127.49	125.50	-13	4,265	-0.30%
2020/08/25	70	123.33	70	123.66	124.00	0	4,083	0.00%
2020/08/24	58.1	113.54	36.1	113.20	119.50	22	3,728	0.59%
2020/08/21	17	108.50	7.1	104.76	109.00	9.9	3,443	0.29%
2020/08/20	21.2	100.45	17	99.76	99.20	4.2	3,331	0.13%
2020/08/19	13	106.92	18.1	106.95	108.00	-5.1	3,207	-0.16%
2020/08/18	45	105.60	42	104.58	104.00	3	3,060	0.10%
2020/08/17	2	100.05	1	99.80	100.00	1	2,919	0.03%
2020/08/14	7.1	98.79	8	98.03	98.20	-1	2,906	-0.03%
2020/08/13	4	98.80	3	98.23	97.60	1	2,912	0.03%
2020/08/12	18	101.97	19	101.32	100.00	-1	2,895	-0.03%
2020/08/11	23	105.93	23	104.24	103.00	0	2,900	0.00%
2020/08/10	49	105.32	45.1	105.19	105.50	3.9	2,854	0.14%
2020/08/07	8	104.63	8	104.94	104.00	0	2,798	0.00%
2020/08/06	0.1	102.50	2	102.25	102.50	-2	2,721	-0.07%
2020/08/05	4	105.13	3.1	105.66	104.00	1	2,685	0.04%
2020/08/04	37	106.95	35	104.29	105.00	2	2,663	0.08%
2020/08/03	10	106.25	4.1	107.10	104.50	5.9	2,611	0.23%
2020/07/31	28	103.63	26.1	103.93	105.00	2	2,522	0.08%
2020/07/30	50	104.35	55	105.18	105.50	-5	2,493	-0.20%
2020/07/29	3	97.93	3	97.13	98.20	0	2,225	0.00%
2020/07/28	24.1	93.96	3	93.70	92.00	21.1	2,174	0.97%
2020/07/27	1	100.00	5	100.70	101.00	-4	2,140	-0.19%
2020/07/24	6.1	100.57	7	99.27	99.30	-1	2,111	-0.05%
2020/07/23	2	103.00	0	0.00	101.50	2	2,090	0.10%
2020/07/22	19	104.92	17	105.15	104.00	2	2,065	0.10%
2020/07/21	1	100.00	2	101.00	101.50	-1	1,960	-0.05%
2020/07/20	7	99.49	9.1	100.08	101.50	-2.1	1,924	-0.11%
2020/07/17	16	101.56	13	99.76	98.20	3	1,881	0.16%
2020/07/16	28	101.34	25.2	101.45	103.00	2.8	1,797	0.16%
2020/07/15	11	101.66	22	101.34	102.00	-11	1,680	-0.65%
2020/07/14	6	97.10	9	97.09	96.50	-3	1,508	-0.20%
2020/07/13	5	96.22	4	96.95	96.00	1	1,467	0.07%
2020/07/10	15.1	96.84	13	96.07	94.50	2.1	1,453	0.14%
2020/07/09	14	97.09	9.1	97.49	97.30	4.9	1,395	0.35%
2020/07/08	19	95.74	24	94.80	95.60	-5	1,323	-0.38%
2020/07/07	3	91.00	3	90.13	89.90	0	1,259	0.00%
2020/07/06	5	91.70	2	91.40	91.00	3	1,240	0.24%
2020/07/03	7	91.67	12	91.19	91.60	-5	1,226	-0.41%
2020/07/02	46	90.62	38	90.63	90.00	8	1,196	0.67%
2020/07/01	1	85.90	3	86.67	90.60	-2	1,149	-0.17%
2020/06/30	1	86.00	0	0.00	85.80	1	1,110	0.09%
2020/06/29	0	0.00	1	84.60	84.40	-1	1,107	-0.09%
2020/06/24	0	0.00	5	84.70	84.40	-5	1,104	-0.45%
2020/06/22	2	85.00	2	85.30	84.50	0	1,120	0.00%
2020/06/18	0.1	84.90	0	0.00	84.90	0.1	1,121	0.01%
2020/06/12	1	81.00	1	81.60	82.50	0	1,156	0.00%
2020/06/11	3.1	84.02	5	84.60	83.20	-1.9	1,157	-0.16%
2020/06/10	1	85.80	1	85.80	85.80	0	1,150	0.00%
2020/06/09	7	87.41	2	86.75	86.30	5	1,166	0.43%
2020/06/08	2	86.25	0	0.00	86.10	2	1,164	0.17%
2020/06/05	3.1	87.29	0	0.00	86.90	3.1	1,158	0.27%
2020/06/04	1	87.10	0	0.00	87.20	1	1,150	0.09%
2020/06/03	3	86.30	3	86.20	86.20	0	1,132	0.00%
2020/05/29	0	0.00	7	83.53	83.90	-7	1,084	-0.65%
2020/05/28	15	85.13	0	0.00	83.80	15	1,079	1.39%
2020/05/27	2	86.20	4	85.00	86.00	-2	1,032	-0.19%
2020/05/26	4	83.30	3	83.50	83.10	1	992	0.10%
2020/05/25	1	81.70	0	0.00	82.70	1	1,006	0.10%
2020/05/22	1	81.40	1	82.10	80.30	0	996	0.00%
2020/05/20	6	84.93	14	83.80	82.80	-8	976	-0.82%
2020/05/19	0	0.00	2	84.75	84.50	-2	943	-0.21%
2020/05/18	10	85.23	8	85.21	84.60	2	922	0.22%
2020/05/15	11	84.47	5	83.88	84.00	6	870	0.69%
2020/05/14	1	83.00	2	82.35	81.30	-1	835	-0.12%
2020/05/13	0	0.00	2	83.35	82.30	-2	820	-0.24%
2020/05/11	7	83.79	1	84.80	84.40	6	804	0.75%
2020/05/08	3	83.77	16	84.28	82.80	-13	776	-1.67%
2020/05/07	25	82.55	27	83.14	83.80	-2	764	-0.26%
2020/05/06	45	84.66	28	84.27	84.60	17	733	2.32%
2020/05/04	1	71.00	2	71.70	71.00	-1	649	-0.15%
2020/04/30	6	72.77	6	72.67	72.60	0	649	0.00%
2020/04/29	1	70.40	0	0.00	70.20	1	650	0.15%
2020/04/28	1	67.70	0	0.00	69.00	1	648	0.15%
2020/04/24	0	0.00	1	66.00	65.70	-1	650	-0.15%
2020/04/21	1	67.70	1	68.20	65.20	0	657	0.00%
2020/04/20	0	0.00	1	66.50	66.90	-1	651	-0.15%
2020/04/15	2	66.05	6	66.28	66.50	-4	686	-0.58%
2020/04/14	6	65.90	1	66.50	66.30	5	691	0.72%
2020/04/07	4	62.18	10	62.19	62.40	-6	698	-0.86%
2020/04/06	5	59.74	7	59.83	59.90	-2	700	-0.29%
2020/04/01	8	60.00	0	0.00	59.90	8	698	1.15%
2020/03/31	0	0.00	1	59.20	60.10	-1	703	-0.14%
2020/03/30	1	58.60	2	57.60	58.70	-1	703	-0.14%
2020/03/27	0	0.00	1	59.70	59.00	-1	727	-0.14%
2020/03/25	1	56.30	0	0.00	56.00	1	729	0.14%
2020/03/24	2	53.80	0	0.00	53.50	2	734	0.27%
2020/03/20	2	54.20	2	54.20	54.40	0	728	0.00%
2020/03/18	0	58.70	0	0.00	56.80	0	706	0.00%
2020/03/17	1	58.50	0	0.00	57.60	1	698	0.14%
2020/03/16	0	0.00	1	59.60	59.50	-1	686	-0.15%
2020/03/13	1	61.20	1	61.20	62.10	0	675	0.00%
2020/03/12	2	67.60	3	67.50	68.00	-1	651	-0.15%
2020/03/10	2	72.40	3	72.67	73.40	-1	631	-0.16%
2020/03/09	1	75.90	1	75.50	73.50	0	626	0.00%
2020/03/05	0	0.00	1	77.50	77.90	-1	621	-0.16%
2020/03/02	0	0.00	2	75.35	77.20	-2	614	-0.33%
2020/02/27	1	77.50	3	78.20	75.70	-2	605	-0.33%
2020/02/26	3	77.47	0	0.00	77.10	3	595	0.50%
2020/02/25	1	73.20	0	0.00	74.40	1	577	0.17%
2020/02/12	1	72.90	0	0.00	73.10	1	623	0.16%
2020/02/11	1	72.70	0	0.00	73.10	1	621	0.16%
2020/02/03	0	0.00	1	73.30	75.00	-1	659	-0.15%
2020/01/31	0	0.00	2	77.80	77.80	-2	682	-0.29%
2020/01/30	7	78.47	6	79.50	77.10	1	690	0.14%
2020/01/17	4	83.80	9	82.90	83.30	-5	724	-0.69%
2020/01/16	5	83.00	16	83.16	83.20	-11	730	-1.51%
2020/01/14	20	83.30	19	82.68	83.50	1	758	0.13%
2020/01/13	24	83.03	39	83.31	82.40	-15	758	-1.98%
2020/01/10	22	80.37	20	80.14	80.50	2	738	0.27%
2020/01/09	5	79.40	2	79.55	79.40	3	744	0.40%
2020/01/08	0	0.00	2	79.10	78.50	-2	770	-0.26%
2020/01/07	1	80.40	0	0.00	80.70	1	872	0.11%
2020/01/06	3	81.67	1	82.40	81.60	2	942	0.21%
2020/01/03	1	82.80	0	0.00	82.70	1	962	0.10%
2020/01/02	21	84.83	0	0.00	84.20	21	973	2.16%
2019/12/31	2	84.00	0	0.00	83.90	2	968	0.21%
2019/12/26	1	82.40	4	83.50	83.00	-3	985	-0.30%
2019/12/25	0	0.00	1	83.20	82.90	-1	991	-0.10%
2019/12/24	0	0.00	1	85.10	84.00	-1	1,009	-0.10%
2019/12/23	0	0.00	4.1	83.11	84.50	-4.1	1,015	-0.40%
2019/12/19	1	82.50	10	82.84	83.10	-9	1,020	-0.88%
2019/12/18	7	82.01	10	81.44	81.80	-3	1,012	-0.30%
2019/12/17	10	81.38	2	81.45	81.00	8	1,020	0.78%
2019/12/16	1	81.20	0	0.00	81.20	1	1,049	0.10%
2019/12/13	0.1	81.60	0	0.00	81.20	0.1	1,102	0.00%
2019/12/12	0	0.00	1	80.10	80.50	-1	1,107	-0.09%
2019/12/05	4	81.50	0	0.00	81.40	4	1,176	0.34%
2019/12/04	1	80.90	0	0.00	81.50	1	1,196	0.08%
2019/11/26	0	0.00	1	81.20	80.40	-1	1,250	-0.08%
2019/11/21	1	79.20	0	0.00	79.30	1	1,275	0.08%
2019/11/20	1	79.80	20	79.98	79.80	-19	1,368	-1.39%
2019/11/19	1	80.00	1	80.10	80.40	0	1,380	0.00%
2019/11/18	22	79.98	0	0.00	79.80	22	1,390	1.58%
2019/11/14	1	81.70	0	0.00	80.00	1	1,404	0.07%
2019/11/12	2	81.85	1	82.60	81.70	1	1,403	0.07%
2019/11/11	0	0.00	1	82.80	80.50	-1	1,394	-0.07%
2019/11/07	1	83.90	0	0.00	82.80	1	1,406	0.07%
2019/11/06	1	84.80	2	85.05	84.10	-1	1,407	-0.07%
2019/11/05	15	85.28	16	85.34	84.40	-1	1,401	-0.07%
2019/11/04	5	86.34	1	86.30	86.10	4	1,392	0.29%
2019/10/31	9	86.14	9	86.41	85.90	0	1,406	0.00%
2019/10/30	1	86.90	2	87.50	87.40	-1	1,443	-0.07%
2019/10/25	1	88.60	1	88.70	87.50	0	1,433	0.00%
2019/10/23	2	88.20	2	88.50	87.50	0	1,441	0.00%
2019/10/21	18	88.26	3	88.03	88.00	15	1,436	1.04%
2019/10/18	4	87.10	0	0.00	87.90	4	1,440	0.28%
2019/10/16	2	87.05	2	87.30	86.70	0	1,440	0.00%
2019/10/15	21	90.16	29	89.34	88.10	-8	1,440	-0.56%
2019/10/14	27	87.64	43	87.09	88.80	-16	1,350	-1.18%
2019/10/08	41	83.51	44	83.41	83.40	-3	1,288	-0.23%
2019/10/07	3	82.77	6	82.70	82.70	-3	1,277	-0.23%
2019/10/04	1	82.40	1	82.40	82.20	0	1,292	0.00%
2019/10/03	2	82.45	1	82.10	82.30	1	1,297	0.08%
2019/10/02	10	82.74	21	82.64	82.80	-11	1,323	-0.83%
2019/10/01	14	82.29	8	82.40	82.40	6	1,326	0.45%
2019/09/27	9	82.64	8	82.51	81.40	1	1,362	0.07%
2019/09/26	4	83.80	6	84.23	83.20	-2	1,359	-0.15%
2019/09/24	0	0.00	1	83.80	82.90	-1	1,367	-0.07%
2019/09/23	11	82.36	16	82.40	82.30	-5	1,357	-0.37%
2019/09/20	2	83.20	6	83.03	82.30	-4	1,379	-0.29%
2019/09/19	12	83.27	53	83.02	83.30	-41	1,406	-2.92%
2019/09/18	21	83.44	19	83.78	82.50	2	1,455	0.14%
2019/09/17	1	81.70	4	81.98	81.90	-3	1,582	-0.19%
2019/09/16	5	81.10	9	80.80	80.50	-4	1,750	-0.23%
2019/09/12	2	78.55	2	79.35	79.20	0	1,771	0.00%
2019/09/11	2	78.85	1	78.90	78.90	1	1,796	0.06%
2019/09/10	0	0.00	1	78.80	78.60	-1	1,810	-0.06%
2019/09/09	4	81.35	14	80.63	80.10	-10	1,818	-0.55%
2019/09/06	0	0.00	5	82.60	82.80	-5	1,824	-0.27%
2019/09/05	0	0.00	6	81.85	81.50	-6	1,844	-0.33%
2019/09/04	1	81.40	2	81.60	81.50	-1	1,933	-0.05%
2019/09/03	17	81.30	15	81.59	80.40	2	1,946	0.10%
2019/09/02	6	80.02	7	79.49	80.00	-1	1,958	-0.05%
2019/08/30	1	78.50	13	78.52	78.60	-12	1,992	-0.60%
2019/08/29	4	78.93	4	78.20	78.00	0	2,095	0.00%
2019/08/28	2	77.80	2	79.00	79.20	0	2,127	0.00%
2019/08/27	12	78.77	0	0.00	77.60	12	2,128	0.56%
2019/08/26	26	79.28	10	79.36	78.70	16	2,134	0.75%
2019/08/23	69	83.75	22	82.79	81.50	47	2,127	2.21%
2019/08/22	0	0.00	10	80.00	80.00	-10	2,049	-0.49%
2019/08/21	12	79.68	11	79.22	79.60	1	2,044	0.05%
2019/08/20	8	79.54	8	79.34	78.50	0	2,044	0.00%
2019/08/19	17	79.75	5	79.54	79.10	12	2,058	0.58%
2019/08/13	0	0.00	3	77.93	77.30	-3	2,195	-0.14%
2019/08/12	1	77.30	5	77.38	77.60	-4	2,197	-0.18%
2019/08/08	9	76.93	7	76.59	76.60	2	2,204	0.09%
2019/08/07	1	74.50	40	74.25	74.00	-39	2,218	-1.76%
2019/08/06	13	72.70	13	73.78	74.00	0	2,257	0.00%
2019/08/05	0	0.00	1	76.10	75.20	-1	2,286	-0.04%
2019/08/02	32	76.50	12	76.55	76.20	20	2,310	0.87%
2019/08/01	33	78.69	52	78.75	77.60	-19	2,323	-0.82%
2019/07/31	30	75.61	7	75.50	76.00	23	2,303	1.00%
2019/07/30	50	76.88	31	76.60	76.60	19	2,304	0.82%
2019/07/29	4	80.60	4	80.35	80.20	0	2,296	0.00%
2019/07/26	6	81.28	6	81.83	80.70	0	2,310	0.00%
2019/07/25	0	0.00	2	80.05	79.90	-2	2,292	-0.09%
2019/07/24	0	0.00	1	80.10	79.70	-1	2,325	-0.04%
2019/07/23	2	80.55	2	81.55	79.80	0	2,333	0.00%
2019/07/22	1	79.10	0	0.00	80.50	1	2,328	0.04%
2019/07/19	4	79.20	1	79.20	79.20	3	2,331	0.13%
2019/07/18	7	79.83	9	80.09	78.90	-2	2,390	-0.08%
2019/07/17	4	81.40	1	80.50	80.50	3	2,419	0.12%
2019/07/16	8	79.94	21	80.31	80.10	-13	2,404	-0.54%
2019/07/15	12	78.40	36	77.08	78.60	-24	2,405	-1.00%
2019/07/12	20	79.56	10	78.30	78.20	10	2,428	0.41%
2019/07/11	11	79.90	3	79.60	79.60	8	2,441	0.33%
2019/07/10	2	79.20	0	0.00	79.20	2	2,477	0.08%
2019/07/08	2	85.90	18	85.60	84.80	-16	2,548	-0.63%
2019/07/05	2	86.75	3	86.60	86.60	-1	2,561	-0.04%
2019/07/04	20	86.50	19	87.07	86.10	1	2,576	0.04%
2019/07/03	4	84.50	5	84.66	84.10	-1	2,574	-0.04%
2019/07/02	13	85.58	12	85.83	85.60	1	2,619	0.04%
2019/07/01	25	84.98	21	85.07	85.00	4	2,782	0.14%
2019/06/28	17	84.78	9	84.86	84.60	8	2,877	0.28%
2019/06/27	8	84.60	21	84.41	84.60	-13	2,913	-0.45%
2019/06/26	20	84.79	16	84.71	85.30	4	2,977	0.13%
2019/06/25	16	84.38	21	84.47	83.50	-5	2,961	-0.17%
2019/06/24	27	84.74	31	85.93	84.30	-4	2,910	-0.14%
2019/06/21	53	95.96	37	94.74	93.60	16	2,781	0.58%
2019/06/20	13	104.85	6	104.50	104.00	7	2,692	0.26%
2019/06/19	9	103.17	10	104.05	105.00	-1	2,784	-0.04%
2019/06/18	27	103.28	7	102.86	102.00	20	2,883	0.69%
2019/06/17	4	103.00	9	103.61	103.50	-5	3,044	-0.16%
2019/06/14	5	102.80	14	103.46	102.50	-9	3,052	-0.29%
2019/06/13	24	101.71	18	102.19	103.00	6	3,030	0.20%
2019/06/12	17	103.65	19	104.76	100.50	-2	3,004	-0.07%
2019/06/11	10	100.45	13	101.12	101.00	-3	2,942	-0.10%
2019/06/10	16	98.64	16	99.62	101.00	0	2,930	0.00%
2019/06/06	25	99.53	17	99.15	98.50	8	2,917	0.27%
2019/06/05	27	100.04	31.2	100.18	100.00	-4.2	2,914	-0.15%
2019/06/04	2	92.70	15	94.58	95.20	-13	2,852	-0.46%
2019/06/03	6	93.38	17	93.58	92.70	-11	2,855	-0.39%
2019/05/31	17	94.24	19	94.08	93.10	-2	2,866	-0.07%
2019/05/30	13	93.49	8	93.15	92.80	5	2,877	0.17%
2019/05/29	6	92.50	13	93.04	93.20	-7	2,948	-0.24%
2019/05/28	1	89.80	1	90.40	91.00	0	2,958	0.00%
2019/05/27	13	89.66	0	0.00	89.30	13	2,992	0.43%
2019/05/24	11	92.83	2	93.90	91.00	9	3,018	0.30%
2019/05/23	48	93.32	41	92.48	92.40	7	3,106	0.23%
2019/05/22	6	92.70	3	92.30	91.60	3	3,127	0.10%
2019/05/21	9	93.84	14	93.52	92.90	-5	3,189	-0.16%
2019/05/20	32	93.56	30	94.27	95.20	2	3,297	0.06%
2019/05/17	14	87.76	6	87.50	88.50	8	3,285	0.24%
2019/05/16	2	90.30	9	90.09	87.80	-7	3,362	-0.21%
2019/05/15	43	90.60	26	89.67	90.50	17	3,381	0.50%
2019/05/14	1	86.00	25	83.71	86.90	-24	3,480	-0.69%
2019/05/13	4	86.83	9	85.38	84.00	-5	3,566	-0.14%
2019/05/10	5	89.76	18	90.13	89.40	-13	3,610	-0.36%
2019/05/09	6	92.82	16	90.86	92.80	-10	3,773	-0.27%
2019/05/08	9	95.62	3	94.77	95.00	6	3,912	0.15%
2019/05/07	5	98.48	4	98.50	97.50	1	4,012	0.02%
2019/05/06	5	99.52	5	99.02	98.10	0	4,301	0.00%
2019/05/03	4	98.58	27	98.37	99.10	-23	4,365	-0.53%
2019/05/02	8	96.85	31	96.93	96.90	-23	4,360	-0.53%
2019/04/30	27	94.49	35	94.36	94.30	-8	4,340	-0.18%
2019/04/29	10	98.10	17	98.04	97.00	-7	4,344	-0.16%
2019/04/26	11	98.79	4	99.08	98.50	7	4,333	0.16%
2019/04/25	4	101.13	2	101.25	100.50	2	4,331	0.05%
2019/04/24	23	103.13	28	102.98	102.00	-5	4,328	-0.12%
2019/04/23	10	100.06	4	100.63	100.00	6	4,267	0.14%
2019/04/22	19	98.52	8	98.50	98.50	11	4,222	0.26%
2019/04/18	36	98.76	31	97.10	98.30	5	4,263	0.12%
2019/04/17	8	98.66	6	98.02	97.90	2	4,229	0.05%
2019/04/16	7	99.50	4	99.33	99.10	3	4,210	0.07%
2019/04/15	9	101.22	1	101.50	101.50	8	4,197	0.19%
2019/04/12	36	102.81	22	104.46	99.30	14	4,184	0.33%
2019/04/11	2	108.25	11	107.32	106.50	-9	4,126	-0.22%
2019/04/10	1	106.50	0	0.00	106.50	1	4,101	0.02%
2019/04/09	6	107.17	2	109.50	106.50	4	4,093	0.10%
2019/04/08	11	110.23	16	110.44	108.00	-5	4,055	-0.12%
2019/04/03	65	111.60	43	111.17	108.00	22	3,996	0.55%
2019/04/02	8	110.13	21	110.29	112.00	-13	3,826	-0.34%
2019/04/01	10	107.75	4	108.50	105.50	6	3,760	0.16%
2019/03/29	86	105.86	82	106.30	106.00	4	3,786	0.11%
2019/03/28	7	102.64	14	102.79	101.00	-7	3,706	-0.19%
2019/03/27	9	105.72	14	107.07	104.00	-5	3,685	-0.14%
2019/03/26	32	108.81	26	108.19	106.00	6	3,663	0.16%
2019/03/25	14	106.68	22	107.14	106.00	-8	3,617	-0.22%
2019/03/22	55	108.90	41	109.49	106.00	14	3,527	0.40%
2019/03/21	27	105.93	16	105.38	104.50	11	3,401	0.32%
2019/03/20	35	101.21	36	101.26	105.50	-1	3,294	-0.03%
2019/03/19	5	95.94	8	96.21	96.20	-3	3,124	-0.10%
2019/03/18	1	94.00	2	94.85	94.50	-1	3,095	-0.03%
2019/03/15	2	94.70	13	94.55	94.00	-11	3,094	-0.36%
2019/03/14	2	94.65	4	95.93	94.00	-2	3,083	-0.06%
2019/03/13	10	93.48	8	93.46	93.00	2	3,068	0.07%
2019/03/12	5	94.40	5	94.94	93.80	0	3,074	0.00%
2019/03/11	23	93.65	20	94.16	92.90	3	3,087	0.10%
2019/03/08	0	0.00	4	94.35	95.60	-4	3,071	-0.13%
2019/03/07	26	91.73	21	91.78	90.30	5	3,083	0.16%
2019/03/06	6	95.88	5	94.42	94.30	1	3,059	0.03%
2019/03/05	4	94.95	2	94.65	95.20	2	3,063	0.07%
2019/03/04	16	97.81	2	99.25	95.30	14	3,045	0.46%
2019/02/27	2	95.75	3	96.63	95.70	-1	3,026	-0.03%
2019/02/26	15	95.63	11	95.54	95.60	4	3,018	0.13%
2019/02/25	20	98.96	22	98.74	97.60	-2	2,996	-0.07%
2019/02/22	29	99.72	68	99.30	97.50	-39	2,976	-1.31%
2019/02/21	6	107.92	5	108.60	106.50	1	2,880	0.03%
2019/02/20	31	107.26	29	106.92	110.50	2	2,848	0.07%
2019/02/19	25	110.72	29	110.12	105.00	-4	2,792	-0.14%
2019/02/18	13	104.50	8	105.50	107.00	5	2,703	0.18%
2019/02/15	10	109.10	20	108.48	104.00	-10	2,783	-0.36%
2019/02/14	23	105.11	9	105.06	106.00	14	2,714	0.52%
2019/02/13	38	105.58	32	106.36	105.00	6	2,695	0.22%
2019/02/12	23	95.92	25	97.17	102.50	-2	2,582	-0.08%
2019/02/11	43	92.44	34	92.86	93.50	9	2,484	0.36%
2019/01/30	44	93.81	34	93.26	89.50	10	2,433	0.41%
2019/01/29	29	89.39	40	89.52	93.30	-11	2,300	-0.48%
2019/01/28	20	86.62	28	86.20	87.50	-8	2,228	-0.36%
2019/01/25	19	81.91	18	82.29	83.90	1	2,156	0.05%
2019/01/24	12	73.60	22	74.35	77.00	-10	1,862	-0.54%
2019/01/23	7	69.91	3	69.83	70.00	4	1,788	0.22%
2019/01/22	1	68.70	2	69.40	68.50	-1	1,785	-0.06%
2019/01/21	3	68.03	3	68.53	68.40	0	1,801	0.00%
2019/01/18	6	72.20	1	71.90	71.50	5	1,783	0.28%
2019/01/17	8	72.51	10	73.40	71.50	-2	1,823	-0.11%
2019/01/16	7	73.91	6	73.30	73.10	1	1,821	0.05%
2019/01/10	2	76.00	2	77.10	74.30	0	1,865	0.00%
2019/01/07	2	72.10	14	70.84	72.00	-12	1,852	-0.65%
2019/01/04	2	67.75	2	68.10	68.10	0	1,869	0.00%
2019/01/03	1	70.00	6	71.42	69.40	-5	1,903	-0.26%
2019/01/02	0	0.00	17	68.95	71.00	-17	1,940	-0.88%
2018/12/28	6	69.98	5	70.40	69.50	1	1,981	0.05%
2018/12/27	0	0.00	3	68.33	68.50	-3	2,042	-0.15%
2018/12/26	1	67.70	0	0.00	66.80	1	2,144	0.05%
2018/12/25	9	67.88	3	67.93	68.00	6	2,452	0.24%
2018/12/24	3	72.67	8	70.74	70.20	-5	2,540	-0.20%
2018/12/22	13	71.24	8	72.58	72.10	5	2,741	0.18%
2018/12/20	1	66.60	0	0.00	66.60	1	3,035	0.03%
2018/12/19	0	0.00	3	67.60	68.00	-3	3,207	-0.09%
2018/12/18	1	68.00	4	68.28	68.00	-3	3,233	-0.09%
2018/12/17	1	67.20	2	68.10	68.00	-1	3,235	-0.03%
2018/12/13	17	67.89	3	68.50	66.50	14	3,247	0.43%
2018/12/11	1	63.70	1	63.20	63.30	0	3,262	0.00%
2018/12/10	9	63.12	7	64.09	62.80	2	3,271	0.06%
2018/12/07	3	63.13	5	63.10	62.80	-2	3,266	-0.06%
2018/12/06	5	64.34	2	63.40	62.50	3	3,281	0.09%
2018/12/05	3	67.60	3	67.00	66.70	0	3,271	0.00%
2018/12/04	2	68.35	8	70.75	69.20	-6	3,270	-0.18%
2018/12/03	5	67.10	7	68.40	68.10	-2	3,266	-0.06%
2018/11/30	20	66.84	14	66.45	66.30	6	3,250	0.18%
2018/11/29	14	67.61	14	67.64	68.40	0	3,204	0.00%
2018/11/28	8	66.76	5	66.74	67.00	3	3,182	0.09%
2018/11/27	5	67.96	6	67.85	68.00	-1	3,162	-0.03%
2018/11/26	19	67.59	46	66.96	67.50	-27	3,156	-0.86%
2018/11/23	0	0.00	1	70.80	71.50	-1	3,095	-0.03%
2018/11/22	5	71.34	0	0.00	70.40	5	3,076	0.16%
2018/11/21	5	71.88	4	72.75	72.30	1	3,060	0.03%
2018/11/20	7	72.51	0	0.00	71.70	7	3,045	0.23%
2018/11/19	8	73.28	12	73.04	73.60	-4	3,044	-0.13%
2018/11/16	4	73.13	3	73.00	72.20	1	3,064	0.03%
2018/11/15	3	75.53	5	74.38	73.10	-2	3,046	-0.07%
2018/11/14	16	74.29	7	76.67	75.30	9	2,988	0.30%
2018/11/13	3	67.83	9	70.26	70.90	-6	2,845	-0.21%
2018/11/12	1	69.50	3	70.17	69.40	-2	2,825	-0.07%
2018/11/09	6	69.33	3	69.40	69.50	3	2,814	0.11%
2018/11/08	6	68.18	0	0.00	68.50	6	2,804	0.21%
2018/11/07	28	70.72	16	69.68	69.60	12	2,775	0.43%
2018/11/06	14	70.30	26	69.95	68.80	-12	2,758	-0.44%
2018/11/05	34	69.19	21	69.00	68.20	13	2,701	0.48%
2018/11/02	3	62.00	14	64.89	66.10	-11	2,607	-0.42%
2018/11/01	2	60.30	4	60.20	60.10	-2	2,550	-0.08%
2018/10/31	0	0.00	1	58.00	58.50	-1	2,540	-0.04%
2018/10/30	0	0.00	2	55.45	56.20	-2	2,530	-0.08%
2018/10/29	9	55.54	8	55.14	55.00	1	2,519	0.04%
2018/10/26	13	57.05	11	58.10	56.70	2	2,499	0.08%
2018/10/25	14	59.10	5	58.12	57.20	9	2,482	0.36%
2018/10/24	15	64.43	1.1	64.51	63.50	13.9	2,444	0.57%
2018/10/23	2	65.20	1	66.00	65.00	1	2,465	0.04%
2018/10/22	10	66.24	13	66.45	65.70	-3	2,438	-0.12%
2018/10/19	5	65.32	5	64.80	65.00	0	2,426	0.00%
2018/10/18	17	66.10	16	66.86	66.60	1	2,414	0.04%
2018/10/17	6	67.25	6	66.58	66.20	0	2,389	0.00%
2018/10/16	2	67.35	4	66.60	66.50	-2	2,372	-0.08%
2018/10/15	2	67.10	1	67.30	67.20	1	2,354	0.04%
2018/10/12	8	67.00	13	66.93	67.80	-5	2,333	-0.21%
2018/10/11	6	66.72	1	66.30	66.20	5	2,293	0.22%
2018/10/09	10	74.26	4	74.68	73.50	6	2,249	0.27%
2018/10/08	10	74.13	9	73.93	72.90	1	2,207	0.05%
2018/10/05	14	74.29	7	76.29	73.30	7	2,158	0.32%
2018/10/04	30	79.56	22	79.51	79.50	8	2,087	0.38%
2018/10/03	91	83.41	87	83.96	81.30	4	1,987	0.20%
2018/10/02	8	82.55	13	82.24	83.40	-5	1,699	-0.29%
2018/10/01	35.1	82.37	47	82.47	83.90	-11.9	1,624	-0.73%
2018/09/28	16	77.06	19.1	77.31	77.70	-3.1	1,384	-0.22%
2018/09/27	27	77.47	20	77.59	78.40	7	1,267	0.55%
2018/09/26	11	72.35	18	73.74	75.50	-7	1,035	-0.68%
2018/09/25	2	66.70	6	65.90	68.70	-4	895	-0.45%
2018/09/19	1	62.80	1	62.60	62.60	0	983	0.00%
2018/09/18	13	63.97	14	62.54	61.80	-1	1,028	-0.10%
2018/09/17	4	62.05	6	61.50	61.10	-2	1,086	-0.18%
2018/09/14	1	62.70	0	0.00	62.00	1	1,153	0.09%
2018/09/13	2	62.80	1	62.40	62.50	1	1,192	0.08%
2018/09/12	14	62.81	9	63.93	62.00	5	1,225	0.41%
2018/09/11	0	0.00	2	62.40	61.60	-2	1,287	-0.16%
2018/09/10	7.1	63.02	2	62.65	62.00	5.1	1,574	0.32%
2018/09/07	7	68.06	10	66.89	65.60	-3	1,602	-0.19%
2018/09/06	0	0.00	2	68.15	67.60	-2	1,807	-0.11%
2018/08/29	2	69.90	6	69.90	69.60	-4	2,052	-0.19%
2018/08/28	3	70.70	1	70.60	70.00	2	2,076	0.10%
2018/08/24	5	72.86	4	71.78	71.10	1	2,181	0.05%
2018/08/23	8	75.06	3	74.23	74.10	5	2,207	0.23%
2018/08/22	2	69.45	2	70.35	70.20	0	2,194	0.00%
2018/08/21	7	68.31	7	68.71	68.90	0	2,240	0.00%
2018/08/20	2	67.80	2	67.00	67.50	0	2,277	0.00%
2018/08/17	2	69.70	3	68.87	68.50	-1	2,298	-0.04%
2018/08/16	5	69.34	5	69.02	70.30	0	2,333	0.00%
2018/08/15	0	0.00	1	70.00	68.10	-1	2,379	-0.04%
2018/08/14	1	70.20	2	69.40	70.80	-1	2,423	-0.04%
2018/08/13	1	71.00	3	69.50	68.60	-2	2,444	-0.08%
2018/08/10	0	0.00	1	75.20	74.20	-1	2,457	-0.04%
2018/08/07	1	75.90	2	76.60	76.50	-1	2,626	-0.04%
2018/08/01	1	79.80	1	79.50	78.80	0	3,125	0.00%
2018/07/31	1	79.10	0	0.00	78.30	1	3,237	0.03%
2018/07/30	3	80.50	2	80.70	78.40	1	3,364	0.03%
2018/07/27	0	0.00	1	77.80	77.00	-1	3,504	-0.03%
2018/07/25	1	76.90	2	77.10	77.50	-1	3,502	-0.03%
2018/07/23	1	76.60	0	0.00	75.10	1	3,892	0.03%
2018/07/20	1	77.70	3	77.50	76.20	-2	4,024	-0.05%
2018/07/18	1	79.60	1	79.80	78.10	0	4,314	0.00%
2018/07/17	3	78.97	1	79.00	78.10	2	4,459	0.04%
2018/07/16	13	81.42	3	81.33	80.60	10	4,707	0.21%
2018/07/13	2	77.95	2	79.25	80.00	0	4,756	0.00%
2018/07/12	4	77.13	2	77.35	77.30	2	4,796	0.04%
2018/07/11	8	76.43	13	76.18	76.30	-5	4,871	-0.10%
2018/07/10	0	0.00	5	76.94	78.00	-5	4,915	-0.10%
2018/07/09	1	73.50	0	0.00	74.10	1	4,927	0.02%
2018/07/06	5	79.02	5	79.24	78.00	0	4,951	0.00%
2018/07/05	2	81.20	2	80.90	79.80	0	5,018	0.00%
2018/07/04	1	82.00	7	81.20	80.60	-6	5,116	-0.12%
2018/07/03	4	83.35	14	83.02	82.00	-10	5,193	-0.19%
2018/07/02	6	86.47	0	0.00	86.40	6	5,236	0.11%
2018/06/29	5	88.90	15	88.14	89.20	-10	5,465	-0.18%
2018/06/28	10	83.54	7	84.17	81.60	3	5,442	0.06%
2018/06/27	7	85.27	5	85.38	84.00	2	5,458	0.04%
2018/06/26	21	83.20	34	82.43	83.00	-13	5,450	-0.24%
2018/06/25	15	92.53	6	92.87	90.50	9	5,469	0.16%
2018/06/22	16	99.87	15	101.21	100.50	1	5,521	0.02%
2018/06/21	11	107.95	13	106.38	105.50	-2	5,515	-0.04%
2018/06/20	7	107.93	9	108.89	106.00	-2	5,497	-0.04%
2018/06/19	61	113.98	51	114.79	108.00	10	5,424	0.18%
2018/06/15	6	108.92	8	109.44	107.00	-2	5,152	-0.04%
2018/06/14	57	113.02	43	109.13	108.00	14	5,174	0.27%
2018/06/13	16	105.75	25.1	107.29	110.00	-9.1	4,987	-0.18%
2018/06/12	2	100.50	4	102.00	100.00	-2	4,859	-0.04%
2018/06/11	2.1	102.50	1	102.00	102.00	1.1	4,818	0.02%
2018/06/08	4	100.23	3	99.93	99.90	1	4,794	0.02%
2018/06/07	19	102.97	8	101.88	101.00	11	4,782	0.23%
2018/06/06	3	99.97	14	99.93	99.80	-11	4,751	-0.23%
2018/06/05	7	100.47	5	100.08	98.60	2	4,730	0.04%
2018/06/04	26	101.87	23	102.57	102.00	3	4,709	0.06%
2018/06/01	12	100.13	8	98.93	98.40	4	4,651	0.09%
2018/05/31	1	97.00	2	99.00	96.50	-1	4,601	-0.02%
2018/05/30	8	96.71	6	96.52	96.40	2	4,566	0.04%
2018/05/29	22	98.62	23	97.63	95.00	-1	4,558	-0.02%
2018/05/28	0	0.00	1	96.20	92.50	-1	4,509	-0.02%
2018/05/25	6	97.27	1	96.30	95.80	5	4,475	0.11%
2018/05/24	3	98.67	3	99.23	99.00	0	4,446	0.00%
2018/05/23	12	99.74	15	99.97	98.50	-3	4,407	-0.07%
2018/05/22	22	104.70	19	104.79	104.00	3	4,355	0.07%
2018/05/21	0	0.00	3	102.83	102.50	-3	4,308	-0.07%
2018/05/18	8	103.06	9	101.94	101.00	-1	4,283	-0.02%
2018/05/17	14	102.04	19	102.26	101.00	-5	4,263	-0.12%
2018/05/16	24	110.42	20	108.63	103.50	4	4,234	0.09%
2018/05/15	11	107.41	13	108.50	108.50	-2	4,123	-0.05%
2018/05/14	9	99.09	6	98.32	99.00	3	4,114	0.07%
2018/05/11	88	107.24	74	105.73	102.50	14	4,048	0.35%
2018/05/10	45	106.70	29	105.43	103.50	16	3,906	0.41%
2018/05/09	22	98.48	24	101.28	106.00	-2	3,763	-0.05%
2018/05/08	10	100.92	5	100.91	96.50	5	3,612	0.14%
2018/05/07	25	106.88	24	106.65	106.00	1	3,498	0.03%
2018/05/04	27	113.11	31	111.90	110.50	-4	3,367	-0.12%
2018/05/02	4	136.00	0	0.00	136.00	4	3,206	0.12%
2018/04/30	29	153.07	31	153.34	151.00	-2	3,199	-0.06%
2018/04/27	30	144.92	37	144.09	153.50	-7	3,013	-0.23%
2018/04/26	32	154.03	26	156.90	146.50	6	2,816	0.21%
2018/04/25	33	156.73	28	154.29	162.50	5	2,694	0.19%
2018/04/24	25	163.08	11	167.36	157.00	14	2,570	0.54%
2018/04/23	60	169.07	33	164.85	174.00	27	2,440	1.11%
2018/04/20	26	173.40	14	169.71	165.00	12	2,303	0.52%
2018/04/19	8	182.31	3	183.00	180.00	5	2,062	0.24%
2018/04/18	22	177.61	5	174.00	179.00	17	2,049	0.83%
2018/04/17	9	172.11	2	177.75	168.00	7	2,060	0.34%
2018/04/16	2	173.50	11	170.00	173.00	-9	1,993	-0.45%
2018/04/13	1	166.00	1	169.00	170.00	0	1,952	0.00%
2018/04/12	13	169.46	4	164.88	170.00	9	1,938	0.46%
2018/04/11	7	165.64	13	164.04	171.50	-6	1,884	-0.32%
2018/04/10	6	166.53	7	160.43	156.00	-1	1,801	-0.05%
2018/04/09	6	173.33	14	168.11	170.00	-8	1,692	-0.47%
2018/04/03	3	165.17	31	166.47	170.50	-28	1,604	-1.75%
2018/04/02	32	150.23	16	151.94	155.00	16	1,525	1.05%
2018/03/31	1	139.00	0	0.00	141.00	1	1,265	0.08%
2018/03/30	1	128.50	0	0.00	128.50	1	1,217	0.08%
2018/03/29	2	114.00	6	116.67	117.00	-4	1,171	-0.34%
2018/03/28	11	110.73	9	111.39	106.50	2	1,120	0.18%
2018/03/27	18	105.67	5	107.00	108.00	13	1,008	1.29%
2018/03/26	2	97.20	1	95.20	98.30	1	882	0.11%
2018/03/23	4	88.80	4	87.88	89.40	0	844	0.00%
2018/03/20	5	90.54	6	90.93	89.90	-1	797	-0.13%
2018/03/19	2	86.95	7	88.27	87.10	-5	732	-0.68%
2018/03/06	0	0.00	2	78.45	78.10	-2	817	-0.24%
2018/03/02	2	80.50	2	81.50	79.80	0	916	0.00%
2018/02/21	1	75.80	0	0.00	76.10	1	906	0.11%
2018/02/12	1	73.10	0	0.00	72.90	1	901	0.11%
2018/02/09	2	67.00	0	0.00	72.00	2	898	0.22%
2018/02/08	1	73.30	1	74.00	74.00	0	884	0.00%
2018/02/06	3	74.33	12	78.09	74.30	-9	868	-1.04%
2018/02/05	4	79.45	0	0.00	79.30	4	851	0.47%
2018/02/01	2	82.65	0	0.00	82.20	2	846	0.24%
2018/01/30	0	0.00	3	83.23	83.60	-3	842	-0.36%
2018/01/26	3	83.37	0	0.00	83.00	3	835	0.36%
2018/01/25	2	83.00	0	0.00	83.00	2	828	0.24%
2018/01/24	2	85.55	0	0.00	85.30	2	817	0.24%
2018/01/23	0	0.00	2	86.20	85.10	-2	815	-0.25%
2018/01/22	2	86.80	1	86.70	86.70	1	805	0.12%
2018/01/19	1	87.30	1	87.70	87.20	0	799	0.00%
2018/01/18	5	89.26	3	89.60	86.70	2	783	0.26%
2018/01/17	0	0.00	1	86.60	87.50	-1	748	-0.13%
2018/01/12	1	91.20	11	89.98	89.00	-10	714	-1.40%
2018/01/11	6	88.40	1	87.20	87.00	5	658	0.76%
2018/01/08	1	82.60	2	84.85	84.60	-1	562	-0.18%
2018/01/02	1	82.20	1	82.50	80.80	0	541	0.00%