旭富 (4119)-國泰-館前券商分點個股進出

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

旭富

(4119)

可現股當沖

股價
93.9
漲跌
▲1.4
漲幅
+1.51%
成交量
546張
產業
上市生技醫療類股
352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

旭富 (4119)籌碼相關－國泰-館前券商分點個股進出

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-館前券商分點個股進出
國泰-館前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
2024/05/17	2	93.60	0.3	93.80	93.90	1.7	230	0.75%
2024/05/16	0.1	91.50	3	92.30	92.50	-2.9	225	-1.29%
2024/05/15	1	91.01	0	0.00	91.50	1	222	0.46%
2024/05/14	1	91.10	0	0.00	91.20	1	229	0.44%
2024/05/10	1	90.90	1.6	90.77	90.90	-0.6	240	-0.26%
2024/05/07	1	87.80	0	0.00	88.10	1	242	0.41%
2024/05/06	1.1	88.59	0	0.00	88.50	1.1	242	0.47%
2024/04/25	1	88.20	0	0.00	88.50	1	245	0.41%
2024/04/24	0.1	87.80	0	0.00	87.80	0.1	245	0.03%
2024/04/22	0	0.00	5	86.40	86.50	-5	254	-1.97%
2024/04/18	0	87.80	1	89.20	88.30	-1	250	-0.39%
2024/04/17	0	0.00	1	88.80	88.40	-1	249	-0.40%
2024/04/16	1	87.30	30	87.29	87.40	-29	249	-11.63%
2024/04/15	1	88.00	7	87.90	87.70	-6	252	-2.38%
2024/04/11	0	0.00	3	88.77	88.90	-3	261	-1.15%
2024/04/10	35	89.51	1	89.70	89.50	34	261	12.98%
2024/04/09	3	89.07	0	0.00	88.90	3	261	1.15%
2024/04/03	1	88.30	0	0.00	87.80	1	258	0.39%
2024/04/02	3	89.00	0	0.00	88.60	3	259	1.16%
2024/03/29	0.1	88.40	0	0.00	88.40	0.1	258	0.02%
2024/03/28	1	88.30	1	88.30	88.30	0	258	0.00%
2024/03/27	0	87.70	0	0.00	87.50	0	259	0.00%
2024/03/25	0.1	87.90	0	0.00	87.60	0.1	261	0.02%
2024/03/22	1	87.20	0	0.00	87.60	1	265	0.38%
2024/03/18	1.4	87.10	0	0.00	86.90	1.4	284	0.47%
2024/03/15	0	0.00	2.2	87.21	87.40	-2.2	285	-0.78%
2024/03/14	0	87.80	1	87.40	87.20	-1	286	-0.35%
2024/03/13	3.2	87.91	1	87.70	87.90	2.2	285	0.77%
2024/03/12	0	0.00	0.4	89.43	89.00	-0.4	278	-0.15%
2024/03/11	1	89.20	0	0.00	89.10	1	275	0.36%
2024/03/08	1	91.50	1	95.00	90.40	0	273	0.00%
2024/03/07	0.4	90.40	0	0.00	90.50	0.4	269	0.13%
2024/03/06	1	90.80	0	0.00	90.90	1	270	0.37%
2024/03/04	2	90.70	0	0.00	90.90	2	274	0.73%
2024/02/29	1	91.10	0	0.00	91.20	1	281	0.36%
2024/02/27	2	92.10	1	92.70	91.50	1	281	0.36%
2024/02/26	2	92.30	0	0.00	92.10	2	283	0.71%
2024/02/23	1	91.10	0	0.00	91.10	1	283	0.35%
2024/02/22	2	91.35	2	91.70	91.30	0	283	0.00%
2024/02/21	1	91.30	3	91.20	91.20	-2	283	-0.70%
2024/02/20	2	91.15	0	0.00	91.00	2	284	0.70%
2024/02/19	9	91.48	0	0.00	91.50	9	285	3.15%
2024/02/16	5	90.60	0	0.00	90.60	5	285	1.75%
2024/02/15	2.1	89.75	1.4	89.78	89.90	0.7	293	0.24%
2024/02/05	4	91.00	0	0.00	91.10	4	291	1.37%
2024/02/01	3.2	92.13	28	92.43	92.30	-24.8	299	-8.28%
2024/01/31	1	95.10	0	0.00	95.10	1	290	0.34%
2024/01/29	0	0.00	1	94.80	94.70	-1	295	-0.34%
2024/01/25	0	0.00	1	94.80	94.50	-1	299	-0.33%
2024/01/23	0	0.00	0.1	95.80	95.40	-0.1	300	-0.03%
2024/01/22	1	95.30	0	0.00	95.30	1	304	0.33%
2024/01/19	0	0.00	2	94.85	95.00	-2	308	-0.65%
2024/01/17	5	93.88	2	95.35	93.90	3	313	0.96%
2024/01/16	1	96.30	0	0.00	96.10	1	308	0.32%
2024/01/15	0	0.00	0.3	97.50	97.20	-0.3	308	-0.11%
2024/01/12	1	96.30	0	97.00	96.30	1	308	0.32%
2024/01/11	10	97.00	1	97.49	96.80	9	309	2.91%
2024/01/10	2	96.35	0	0.00	96.10	2	314	0.64%
2024/01/09	0	0.00	5	98.20	97.30	-5	317	-1.58%
2024/01/08	1	99.00	0.1	100.00	99.10	0.9	315	0.29%
2024/01/05	4	99.98	0	0.00	100.00	4	317	1.26%
2024/01/04	1	98.10	0	0.00	98.50	1	309	0.33%
2024/01/03	0	0.00	1	98.00	98.00	-1	311	-0.32%
2024/01/02	2	97.70	1	98.00	98.30	1	315	0.32%
2023/12/28	3	96.83	0	0.00	96.70	3	314	0.95%
2023/12/26	5	97.00	1	97.80	97.30	4	314	1.27%
2023/12/22	3	96.77	5	97.20	96.40	-2	310	-0.64%
2023/12/20	0.1	97.70	1.1	97.80	97.70	-1	307	-0.32%
2023/12/19	1	97.50	0	0.00	96.70	1	303	0.33%
2023/12/18	2	97.40	0	0.00	97.50	2	302	0.66%
2023/12/15	0	0.00	1	94.80	94.80	-1	293	-0.34%
2023/12/14	7	95.21	1	94.90	94.60	6	289	2.07%
2023/12/13	0.1	94.40	2	94.60	94.50	-1.9	284	-0.68%
2023/12/12	1	92.81	2	93.00	93.30	-1	279	-0.35%
2023/12/11	1	92.50	1	92.60	92.30	0	275	0.01%
2023/12/06	0	91.60	0	0.00	91.60	0	281	0.01%
2023/12/05	3	91.83	0	0.00	91.60	3	281	1.07%
2023/12/04	0	0.00	3.2	93.66	93.00	-3.2	278	-1.13%
2023/12/01	4	91.98	0	0.00	91.80	4	271	1.47%
2023/11/30	1.1	91.68	3.1	91.77	91.80	-2	268	-0.76%
2023/11/29	1	90.20	0	0.00	90.10	1	263	0.38%
2023/11/28	0	0.00	1	90.51	90.30	-1	264	-0.39%
2023/11/27	2	92.30	1	92.50	90.80	1	261	0.38%
2023/11/22	0.3	89.50	1	89.70	89.70	-0.7	250	-0.28%
2023/11/21	1	89.30	0	0.00	89.30	1	251	0.40%
2023/11/20	1.1	89.03	0.1	89.50	89.20	1	251	0.40%
2023/11/17	0.2	88.48	0.1	88.40	88.10	0.1	249	0.06%
2023/11/16	2	87.60	0	0.00	87.70	2	247	0.81%
2023/11/15	1	87.30	1.2	87.44	87.50	-0.2	245	-0.06%
2023/11/14	3	87.10	0	0.00	86.70	3	243	1.25%
2023/11/13	3.1	88.21	0	0.00	88.20	3.1	233	1.33%
2023/11/10	0	89.30	6	89.27	89.20	-6	226	-2.64%
2023/11/09	5.3	88.93	3	89.00	89.00	2.3	223	1.03%
2023/11/07	1.8	91.30	0	0.00	90.40	1.8	205	0.86%
2023/11/03	1	89.60	0	0.00	89.60	1	204	0.49%
2023/11/01	0	0.00	1	90.00	90.00	-1	201	-0.50%
2023/10/31	0	91.40	1	90.90	89.40	-1	202	-0.49%
2023/10/30	0.2	90.90	0	0.00	90.20	0.2	202	0.07%
2023/10/27	5	91.00	2	90.80	91.00	3	200	1.50%
2023/10/26	0	0.00	1	90.60	90.00	-1	200	-0.50%
2023/10/25	0.1	91.30	0	0.00	90.90	0.1	198	0.03%
2023/10/24	2	91.10	1	91.70	91.70	1	206	0.48%
2023/10/20	1	89.70	0	0.00	89.00	1	215	0.46%
2023/10/19	1	91.00	0	0.00	90.40	1	214	0.47%
2023/10/18	1.1	90.05	0	0.00	90.10	1.1	222	0.49%
2023/10/17	0.2	92.92	0	0.00	92.10	0.2	221	0.08%
2023/10/16	0.1	94.60	0	0.00	93.80	0.1	219	0.02%
2023/10/13	0.1	96.70	0	0.00	95.80	0.1	219	0.02%
2023/10/12	0	0.00	0.2	98.00	98.70	-0.2	218	-0.09%
2023/10/11	2	97.60	0	0.00	97.30	2	221	0.90%
2023/10/06	0	0.00	3	99.20	98.90	-3	223	-1.35%
2023/10/04	0.2	96.50	1	96.57	96.40	-0.8	233	-0.34%
2023/10/03	0	0.00	0.4	96.80	96.90	-0.4	259	-0.15%
2023/10/02	0.1	96.30	1.3	96.11	95.90	-1.2	262	-0.46%
2023/09/28	0	0.00	0.4	95.77	95.70	-0.4	268	-0.14%
2023/09/27	0	0.00	0.6	95.81	95.50	-0.6	270	-0.21%
2023/09/26	0	95.42	0.1	95.30	95.10	-0.1	275	-0.02%
2023/09/25	1	95.70	0	0.00	95.60	1	277	0.36%
2023/09/20	0	95.60	0	0.00	95.20	0	277	0.01%
2023/09/19	0	97.00	0	0.00	96.00	0	283	0.01%
2023/09/18	0.1	97.00	0	0.00	96.80	0.1	284	0.04%
2023/09/15	0.1	97.14	0	0.00	96.80	0.1	286	0.05%
2023/09/13	0.2	97.15	0.2	97.10	96.60	0	293	0.00%
2023/09/12	1	99.00	0	0.00	98.00	1	295	0.34%
2023/09/08	0	0.00	0.3	99.80	99.70	-0.3	292	-0.11%
2023/09/05	0.1	100.00	0	0.00	100.00	0.1	297	0.03%
2023/09/01	0.7	99.66	0	0.00	99.90	0.7	301	0.24%
2023/08/31	1	99.70	0	0.00	99.50	1	301	0.33%
2023/08/29	1	99.90	0	0.00	99.90	1	302	0.33%
2023/08/24	0.1	100.50	0	0.00	99.80	0.1	304	0.03%
2023/08/23	1	100.50	0	0.00	100.00	1	305	0.33%
2023/08/18	1	100.50	0	0.00	100.50	1	320	0.31%
2023/08/16	0.2	102.25	0	0.00	101.00	0.2	324	0.06%
2023/08/15	0	0.00	1	101.50	102.00	-1	329	-0.30%
2023/08/14	1.1	99.74	1.1	100.50	100.00	-0.1	334	-0.02%
2023/08/10	0	0.00	2	106.25	104.50	-2	343	-0.58%
2023/08/09	0	0.00	2	104.50	104.50	-2	370	-0.54%
2023/08/08	1	103.00	0	104.00	103.00	1	373	0.27%
2023/08/02	0.1	103.17	0	0.00	102.50	0.1	392	0.02%
2023/07/31	2	103.27	0	0.00	103.00	2	397	0.51%
2023/07/28	1	105.00	0.1	105.00	105.00	1	400	0.24%
2023/07/27	2.3	104.78	3	105.17	105.00	-0.8	405	-0.19%
2023/07/26	1.2	115.20	1	114.50	115.00	0.2	401	0.04%
2023/07/25	0	0.00	1	115.00	114.50	-1	397	-0.25%
2023/07/24	1	114.00	0	0.00	113.50	1	399	0.25%
2023/07/21	1	114.50	2	115.25	115.00	-1	412	-0.24%
2023/07/20	0	0.00	1	111.50	112.00	-1	411	-0.24%
2023/07/19	0	0.00	1.4	110.52	110.00	-1.4	410	-0.34%
2023/07/18	1	110.50	0	0.00	109.00	1	424	0.24%
2023/07/17	0	0.00	1	111.00	111.00	-1	445	-0.22%
2023/07/14	1	108.00	0.1	110.25	108.00	0.9	453	0.20%
2023/07/13	0	0.00	1	106.00	106.50	-1	456	-0.22%
2023/07/12	2	105.50	0	0.00	104.00	2	464	0.43%
2023/07/11	1	108.00	0	0.00	107.50	1	462	0.22%
2023/07/10	3	109.67	0	0.00	108.50	3	470	0.64%
2023/07/07	3	116.17	0	0.00	116.50	3	450	0.67%
2023/07/04	3.1	118.16	2	117.50	117.50	1.1	469	0.22%
2023/07/03	0.1	118.00	0	0.00	119.50	0.1	483	0.02%
2023/06/30	1.3	119.12	0	0.00	118.50	1.3	488	0.26%
2023/06/29	0.1	119.50	3	119.00	119.50	-2.9	506	-0.57%
2023/06/28	1	118.00	2	118.00	117.50	-1	520	-0.19%
2023/06/27	1	119.50	6	119.58	117.50	-5	529	-0.94%
2023/06/21	0	0.00	1	116.50	116.50	-1	534	-0.19%
2023/06/20	1	118.50	0	0.00	117.00	1	537	0.19%
2023/06/19	5	120.50	3	120.50	119.50	2	544	0.37%
2023/06/16	2	118.00	2	119.50	120.00	0	542	0.00%
2023/06/15	0.1	117.00	0	0.00	117.00	0.1	543	0.02%
2023/06/14	1.1	117.00	1	117.00	116.50	0.1	554	0.02%
2023/06/13	1	116.50	1	117.00	117.00	0	589	0.00%
2023/06/12	3	116.00	2	116.25	116.50	1	643	0.16%
2023/06/09	1.1	117.03	0	0.00	117.00	1.1	695	0.15%
2023/06/07	1.2	117.67	0	0.00	118.50	1.2	714	0.17%
2023/06/06	0	116.75	0	0.00	116.50	0	735	0.00%
2023/06/05	0	118.00	0	0.00	117.00	0	745	0.00%
2023/06/02	1	116.50	0	0.00	116.00	1	753	0.13%
2023/06/01	0	0.00	0.2	118.00	116.50	-0.2	759	-0.03%
2023/05/31	1.3	117.56	0	0.00	118.00	1.3	782	0.16%
2023/05/30	0.3	116.38	0.1	116.50	116.50	0.2	787	0.02%
2023/05/29	1	114.53	2	115.50	115.00	-1	792	-0.12%
2023/05/26	3.2	113.68	2.1	114.00	113.00	1.2	801	0.14%
2023/05/23	0	0.00	1	117.00	117.00	-1	889	-0.11%
2023/05/19	4.6	116.18	1.2	117.78	115.50	3.5	896	0.39%
2023/05/18	3.4	119.00	1.9	118.62	118.00	1.5	892	0.17%
2023/05/17	0.8	115.84	1.8	116.63	118.00	-1.1	888	-0.12%
2023/05/16	0.4	116.63	1.7	116.28	116.00	-1.3	880	-0.15%
2023/05/15	6	118.25	1.2	117.07	116.50	4.9	875	0.56%
2023/05/12	1	124.00	1	124.50	125.00	0	856	0.00%
2023/05/10	0.5	126.55	2	125.75	128.00	-1.5	867	-0.17%
2023/05/09	1.2	125.74	0.1	125.50	125.00	1.1	872	0.13%
2023/05/08	2	128.75	1	130.50	129.00	1	866	0.12%
2023/05/05	1.2	128.50	0.6	129.50	128.50	0.6	866	0.07%
2023/05/04	1.2	129.83	3	129.33	130.00	-1.8	863	-0.21%
2023/05/03	2.1	127.50	2	127.25	128.00	0.1	857	0.01%
2023/05/02	0.2	125.78	0	0.00	125.50	0.2	854	0.03%
2023/04/28	1.1	126.77	2.5	125.76	126.50	-1.4	851	-0.16%
2023/04/27	2.2	123.17	0.8	122.55	122.50	1.4	857	0.16%
2023/04/26	1	123.01	3.3	124.61	123.50	-2.3	859	-0.27%
2023/04/25	3.1	128.03	3	129.33	127.00	0.1	844	0.01%
2023/04/24	0.5	127.89	2.4	127.17	128.50	-2	836	-0.23%
2023/04/21	4.1	125.96	5	126.90	126.50	-0.9	834	-0.11%
2023/04/20	12.4	128.73	3.2	129.16	126.00	9.1	818	1.12%
2023/04/19	1.2	132.43	3.9	132.43	132.50	-2.7	796	-0.34%
2023/04/18	1	128.49	4.2	129.26	130.00	-3.2	785	-0.40%
2023/04/17	1.2	128.90	7	127.86	129.00	-5.8	780	-0.74%
2023/04/14	4.2	127.05	4.1	127.51	128.50	0.2	769	0.02%
2023/04/13	3.1	125.16	3.1	126.52	125.50	0	759	0.00%
2023/04/12	4.2	124.74	1.2	124.50	124.50	3	750	0.39%
2023/04/11	2.5	123.14	1.3	124.70	124.00	1.2	749	0.16%
2023/04/10	2	121.00	5.8	121.83	121.50	-3.7	737	-0.51%
2023/04/07	1.1	122.50	0	0.00	123.00	1.1	732	0.15%
2023/04/06	2.6	120.98	3	122.50	121.50	-0.4	744	-0.05%
2023/03/31	5	117.90	4	118.00	118.50	1	730	0.14%
2023/03/30	9.1	120.49	5	119.91	117.50	4	724	0.56%
2023/03/29	1	119.00	4.4	118.92	118.50	-3.4	704	-0.48%
2023/03/28	1	118.00	0	0.00	116.50	1	701	0.14%
2023/03/27	0	0.00	2	116.00	116.00	-2	697	-0.29%
2023/03/24	0	0.00	1	114.50	114.00	-1	692	-0.14%
2023/03/23	0	0.00	3	113.83	114.50	-3	692	-0.43%
2023/03/22	0	0.00	14	114.21	113.50	-14	699	-2.00%
2023/03/21	1	112.00	0	0.00	113.00	1	738	0.14%
2023/03/20	6	112.75	1	112.00	111.50	5	741	0.68%
2023/03/17	2	112.50	10.1	113.00	112.00	-8.1	739	-1.09%
2023/03/16	24	112.88	2.5	114.03	112.00	21.5	731	2.94%
2023/03/15	1.1	117.23	16.2	116.42	117.50	-15.1	707	-2.14%
2023/03/14	9	114.33	11.1	114.54	111.00	-2.1	663	-0.32%
2023/03/13	3	108.50	0	0.00	109.00	3	611	0.49%
2023/03/10	5.1	109.99	1.2	110.29	108.50	3.9	610	0.64%
2023/03/09	7	113.57	1	113.99	112.00	6	602	0.99%
2023/03/08	0	0.00	5	113.00	114.50	-5	585	-0.85%
2023/03/07	4.1	112.89	4	114.38	112.50	0.1	582	0.01%
2023/03/06	2	114.00	2	114.00	113.50	0	589	0.00%
2023/03/03	12	115.00	6.4	115.45	114.50	5.6	622	0.90%
2023/03/02	0	0.00	1.6	110.04	111.50	-1.6	716	-0.22%
2023/03/01	1	107.00	1.3	109.50	109.00	-0.3	756	-0.04%
2023/02/24	4	108.00	2.3	108.00	108.00	1.7	754	0.23%
2023/02/23	9	111.17	0	0.00	111.00	9	744	1.21%
2023/02/22	15.4	113.26	3	112.51	111.50	12.4	735	1.68%
2023/02/21	8.4	112.24	12	112.91	114.50	-3.7	701	-0.52%
2023/02/20	2	104.50	5	104.50	104.50	-3	648	-0.46%
2023/02/17	0.1	102.01	0	0.00	102.00	0.1	641	0.01%
2023/02/16	0.2	101.50	0	0.00	101.50	0.2	643	0.03%
2023/02/14	0.2	101.23	0	101.00	100.50	0.2	648	0.03%
2023/02/10	1	101.50	1.2	100.42	99.30	-0.2	658	-0.03%
2023/02/09	1	101.00	1.3	102.88	102.50	-0.3	652	-0.05%
2023/02/08	1.1	99.99	0	0.00	100.50	1.1	640	0.18%
2023/02/07	1	100.00	1.1	100.01	100.50	-0.1	639	-0.01%
2023/02/06	0	0.00	0	98.30	99.30	0	634	0.00%
2023/02/03	2	97.85	0	0.00	98.00	2	629	0.32%
2023/02/02	0	0.00	1	98.30	98.10	-1	627	-0.16%
2023/02/01	0	0.00	1	97.70	97.40	-1	625	-0.16%
2023/01/31	0	0.00	6	96.80	96.50	-6	624	-0.96%
2023/01/30	1	97.20	3	98.20	97.30	-2	623	-0.32%
2023/01/17	0.2	98.50	4	98.68	98.10	-3.8	621	-0.61%
2023/01/16	0.1	97.30	2	97.20	97.90	-2	613	-0.32%
2023/01/12	1	95.30	0	0.00	95.90	1	612	0.16%
2023/01/09	1	95.30	0	0.00	95.70	1	613	0.16%
2023/01/06	6	94.80	0	0.00	95.00	6	612	0.98%
2023/01/05	2	95.35	0	0.00	95.10	2	620	0.32%
2023/01/04	2	95.90	0	0.00	95.50	2	620	0.32%
2023/01/03	0	0.00	1	97.00	96.50	-1	623	-0.16%
2022/12/29	0	0.00	2	97.75	97.70	-2	627	-0.32%
2022/12/27	2	97.05	0	0.00	97.80	2	620	0.32%
2022/12/26	0	0.00	7.5	98.50	97.30	-7.5	618	-1.20%
2022/12/23	0	0.00	1	95.60	95.30	-1	602	-0.17%
2022/12/22	0	0.00	1.6	94.11	94.20	-1.6	600	-0.27%
2022/12/21	3	93.30	1.4	93.60	93.30	1.6	605	0.26%
2022/12/20	3	94.07	2.2	93.24	92.70	0.8	607	0.13%
2022/12/19	0	0.00	0.1	96.02	95.90	-0.1	601	-0.02%
2022/12/16	1.1	95.33	11.1	95.66	95.50	-10	600	-1.67%
2022/12/15	4.5	97.24	2	96.80	96.20	2.5	599	0.41%
2022/12/14	6.7	96.68	1.1	97.72	97.70	5.6	597	0.93%
2022/12/13	10.1	98.51	16.2	99.03	98.00	-6.1	588	-1.03%
2022/12/12	0	96.60	0.1	96.10	95.90	0	546	-0.01%
2022/12/09	2.1	94.75	0	0.00	94.50	2.1	548	0.37%
2022/12/08	1.1	95.57	0	0.00	95.90	1.1	580	0.19%
2022/12/07	5.8	95.56	10	96.44	96.50	-4.2	600	-0.70%
2022/12/06	5.5	96.04	4	96.60	94.20	1.5	599	0.25%
2022/12/05	2.1	95.81	1	95.90	95.90	1.1	615	0.18%
2022/12/02	0.5	95.34	0	0.00	95.40	0.5	612	0.08%
2022/12/01	0.1	94.40	2	94.30	94.50	-1.9	606	-0.31%
2022/11/30	1	93.50	3	93.60	93.60	-2	601	-0.33%
2022/11/29	4.5	92.84	4	93.18	92.70	0.5	597	0.08%
2022/11/28	9	94.65	6	94.27	93.80	3	590	0.50%
2022/11/25	4.6	96.49	7	96.26	93.90	-2.5	580	-0.42%
2022/11/24	29.2	100.95	15.1	100.58	98.90	14	543	2.58%
2022/11/23	3.4	96.09	7.1	94.59	96.40	-3.8	427	-0.89%
2022/11/22	1	89.60	0	0.00	90.00	1	385	0.26%
2022/11/21	1	89.00	0	0.00	89.60	1	386	0.26%
2022/11/18	1	88.60	0	0.00	88.60	1	388	0.26%
2022/11/17	1	87.40	1	87.50	87.40	0	396	0.00%
2022/11/16	2.5	87.52	0	0.00	87.30	2.5	398	0.63%
2022/11/14	2.3	88.80	0	0.00	88.50	2.3	398	0.58%
2022/11/11	0.2	89.51	0	0.00	90.10	0.2	396	0.05%
2022/11/09	3	89.46	0.4	89.10	88.70	2.7	393	0.68%
2022/11/04	0	91.20	2	91.15	91.50	-2	384	-0.52%
2022/11/03	0.7	90.04	0	0.00	89.60	0.7	377	0.19%
2022/11/02	0	0.00	2	88.90	89.50	-2	374	-0.53%
2022/10/28	1	85.60	0	0.00	86.00	1	367	0.27%
2022/10/27	0	0.00	1.1	86.84	86.70	-1.1	367	-0.30%
2022/10/26	0.4	85.70	0	0.00	85.70	0.4	367	0.11%
2022/10/25	1	87.10	1	86.30	85.70	0	365	0.00%
2022/10/24	0	0.00	1	87.30	87.20	-1	363	-0.28%
2022/10/19	0	0.00	1	87.70	87.80	-1	357	-0.28%
2022/10/18	1	88.20	0	0.00	87.80	1	355	0.28%
2022/10/17	2.3	86.13	1	86.10	87.80	1.3	353	0.37%
2022/10/14	0.1	87.56	4.3	87.99	88.20	-4.3	350	-1.21%
2022/10/13	1.2	88.27	0	0.00	85.50	1.2	348	0.34%
2022/10/12	0.2	89.48	0	0.00	89.70	0.2	338	0.06%
2022/10/07	1	90.40	1.2	89.28	91.30	-0.2	335	-0.06%
2022/10/06	1	88.20	1	87.90	88.90	0	328	0.00%
2022/10/05	2	88.10	0	0.00	87.80	2	328	0.61%
2022/10/04	0.1	87.12	0.8	87.05	87.60	-0.8	328	-0.23%
2022/10/03	2.4	86.93	0	0.00	86.80	2.4	328	0.73%
2022/09/30	1.3	87.21	0	0.00	87.30	1.3	326	0.40%
2022/09/29	0.1	87.33	0	0.00	87.00	0.1	325	0.03%
2022/09/28	0.1	86.50	0	0.00	86.50	0.1	323	0.02%
2022/09/26	3.2	88.48	2.3	89.88	88.20	0.8	313	0.26%
2022/09/23	1.1	90.12	0.2	90.10	90.30	0.9	308	0.28%
2022/09/22	1	90.31	1	90.80	91.70	0	305	0.00%
2022/09/21	0	91.40	0	0.00	90.50	0	301	0.00%
2022/09/20	0	91.48	0	0.00	91.60	0	297	0.01%
2022/09/19	0	0.00	6	91.00	90.60	-6	295	-2.03%
2022/09/16	6	93.40	1	92.40	92.40	5	290	1.72%
2022/09/15	4	94.73	3.8	94.98	93.90	0.2	283	0.09%
2022/09/14	3.1	93.96	7	93.81	94.50	-4	244	-1.61%
2022/09/13	0	92.19	1.3	92.11	91.70	-1.3	221	-0.57%
2022/09/12	6.1	90.93	10	90.05	92.20	-3.9	211	-1.86%
2022/09/02	1	86.70	0	0.00	86.70	1	181	0.55%
2022/09/01	2	86.95	0	0.00	85.70	2	178	1.12%
2022/08/30	0	0.00	2	88.20	88.10	-2	166	-1.20%
2022/08/29	1	87.30	1.3	88.32	87.30	-0.3	165	-0.16%
2022/08/26	1	88.90	27.2	88.66	88.80	-26.2	159	-16.43%
2022/08/24	1	88.60	4	87.93	88.00	-3	149	-2.01%
2022/08/23	1	87.10	0	0.00	86.30	1	139	0.72%
2022/08/18	0	0.00	1	85.50	84.60	-1	128	-0.78%
2022/08/16	0	0.00	0	85.50	85.10	0	124	-0.02%
2022/08/15	0	84.00	0.1	84.00	84.70	0	121	-0.02%
2022/08/12	0	0.00	0.1	83.10	83.80	-0.1	117	-0.09%
2022/08/11	0	0.00	1.1	82.06	82.10	-1.1	112	-1.02%
2022/08/09	1	80.20	0	0.00	80.10	1	111	0.90%
2022/08/04	2	79.95	0	0.00	79.80	2	114	1.75%
2022/08/03	1	80.10	0	0.00	80.00	1	115	0.87%
2022/08/02	2	81.15	0	0.00	80.60	2	117	1.71%
2022/07/28	0	0.00	2	82.40	82.10	-2	117	-1.71%
2022/07/25	0	79.50	0	0.00	80.10	0	114	0.01%
2022/07/22	0.1	79.90	0	0.00	79.50	0.1	117	0.05%
2022/07/19	0	0.00	0.6	78.80	78.90	-0.6	126	-0.48%
2022/07/18	0.1	79.00	0	0.00	78.40	0.1	129	0.05%
2022/07/15	2	79.20	2	79.11	78.40	0	132	-0.01%
2022/07/13	0.1	80.00	1	80.40	79.60	-0.9	135	-0.69%
2022/07/12	3.1	80.23	3	79.90	79.90	0.1	137	0.05%
2022/07/06	0	0.00	1	81.30	81.10	-1	139	-0.72%
2022/07/01	0	0.00	0.9	81.51	81.30	-0.9	152	-0.61%
2022/06/30	2	82.25	0	0.00	81.50	2	150	1.33%
2022/06/24	0	0.00	6	83.48	83.50	-6	148	-4.04%
2022/06/23	0	0.00	1	82.00	82.50	-1	149	-0.67%
2022/06/20	1	81.60	0	0.00	81.10	1	158	0.63%
2022/06/17	1	81.50	0	0.00	81.90	1	159	0.63%
2022/06/15	1	82.50	0	0.00	82.90	1	159	0.63%
2022/06/13	1	82.50	0	0.00	82.40	1	163	0.61%
2022/06/06	0	0.00	1	83.50	83.00	-1	173	-0.58%
2022/06/01	0	0.00	1	83.30	83.10	-1	183	-0.54%
2022/05/31	0	0.00	1	83.20	83.30	-1	185	-0.54%
2022/05/30	0	0.00	1	83.00	83.10	-1	186	-0.54%
2022/05/18	0	0.00	1	82.10	81.80	-1	252	-0.40%
2022/05/13	1	81.60	0	0.00	81.30	1	260	0.38%
2022/05/12	0	0.00	1	82.00	81.10	-1	261	-0.38%
2022/05/11	2	81.35	2	81.70	82.20	0	262	0.00%
2022/05/04	0.1	84.00	3	83.63	83.80	-2.9	274	-1.06%
2022/04/29	0	84.50	0	0.00	85.00	0	276	0.00%
2022/04/28	0	0.00	2	83.85	84.50	-2	278	-0.72%
2022/04/27	1	82.00	0	0.00	82.00	1	277	0.36%
2022/04/25	2	84.00	0	0.00	84.00	2	271	0.74%
2022/04/22	1	87.00	0	0.00	85.40	1	270	0.37%
2022/04/21	1	86.50	0	0.00	86.80	1	270	0.37%
2022/04/20	0	0.00	1	85.20	85.30	-1	268	-0.37%
2022/04/18	0.1	86.10	3	85.93	86.10	-2.9	267	-1.08%
2022/04/13	2	84.00	0	0.00	84.10	2	291	0.69%
2022/04/12	1	84.20	0	0.00	83.80	1	292	0.34%
2022/04/11	0	0.00	6.1	85.67	85.50	-6.1	292	-2.09%
2022/04/07	2	81.35	0	0.00	81.50	2	289	0.69%
2022/03/31	1	83.30	0	0.00	83.10	1	294	0.34%
2022/03/28	1	82.90	0	0.00	83.10	1	321	0.31%
2022/03/24	0.1	84.10	1	83.00	83.90	-0.9	319	-0.28%
2022/03/23	3	83.83	0	0.00	83.40	3	317	0.94%
2022/03/22	1	85.70	0	0.00	85.60	1	310	0.32%
2022/03/17	0	0.00	1	87.10	87.00	-1	308	-0.32%
2022/03/15	0	0.00	3	86.40	85.40	-3	307	-0.98%
2022/03/11	6	88.02	0.2	88.00	88.10	5.8	303	1.91%
2022/03/10	1.2	88.56	0	0.00	88.30	1.2	302	0.40%
2022/03/03	0	0.00	3	91.37	91.40	-3	289	-1.04%
2022/03/02	0	0.00	1	91.20	91.60	-1	288	-0.35%
2022/02/24	1.4	91.09	0	0.00	89.60	1.4	281	0.50%
2022/02/23	1.3	91.65	0	0.00	92.40	1.3	272	0.48%
2022/02/22	1	92.50	1	91.60	91.60	0	269	0.00%
2022/02/21	2	91.60	4.5	92.81	93.20	-2.5	261	-0.96%
2022/02/18	1	90.70	3	88.90	90.70	-2	247	-0.81%
2022/02/17	0	0.00	0.8	86.60	86.50	-0.8	230	-0.35%
2022/02/16	0.8	86.00	2	86.63	86.80	-1.2	230	-0.52%
2022/02/09	0	0.00	1	86.50	86.40	-1	225	-0.44%
2022/02/08	0	0.00	1.4	86.00	85.80	-1.4	221	-0.63%
2022/01/20	0	0.00	3	83.50	83.50	-3	211	-1.42%
2022/01/18	0	0.00	2	84.00	83.60	-2	212	-0.94%
2022/01/13	1	82.80	0	0.00	83.00	1	218	0.46%
2022/01/11	0.3	84.20	1	83.60	83.10	-0.7	215	-0.32%
2022/01/10	0.5	85.90	1	86.50	84.80	-0.5	210	-0.24%
2022/01/07	2.2	86.55	4.1	86.05	86.30	-1.9	204	-0.93%
2022/01/06	1	84.30	17.1	84.25	84.50	-16.1	193	-8.33%
2022/01/04	0	0.00	2	83.25	83.50	-2	192	-1.04%
2022/01/03	1	83.60	0	0.00	82.40	1	192	0.52%
2021/12/23	0	0.00	2	81.90	84.50	-2	182	-1.10%
2021/12/21	0	0.00	2	79.60	79.60	-2	171	-1.17%
2021/12/20	0	0.00	1	79.40	79.10	-1	169	-0.59%
2021/12/17	0	0.00	1	78.90	79.00	-1	169	-0.59%
2021/12/13	0.1	79.10	0	0.00	78.90	0.1	173	0.06%
2021/12/09	1	79.50	0	0.00	79.30	1	172	0.58%
2021/12/08	0	0.00	2	79.00	78.90	-2	170	-1.18%
2021/12/07	1	78.60	0	0.00	78.80	1	168	0.59%
2021/12/03	1	78.30	0	0.00	78.50	1	169	0.59%
2021/11/26	0	0.00	2	78.60	78.50	-2	174	-1.15%
2021/11/25	0	0.00	1	78.80	79.00	-1	176	-0.57%
2021/11/24	1	77.50	0	0.00	78.40	1	177	0.56%
2021/11/23	2	78.25	0.2	78.70	78.20	1.8	179	1.00%
2021/11/19	0	0.00	2	79.15	79.10	-2	199	-1.00%
2021/11/17	1	79.20	1.1	79.92	79.40	-0.1	233	-0.04%
2021/11/16	0	0.00	3	79.07	79.70	-3	245	-1.22%
2021/11/15	0	0.00	4	77.98	78.30	-4	255	-1.57%
2021/11/12	0	0.00	3	76.80	76.70	-3	258	-1.16%
2021/11/09	0.1	77.30	0	0.00	77.20	0.1	272	0.02%
2021/11/04	0	0.00	1	77.70	77.50	-1	282	-0.35%
2021/11/03	1.1	76.93	0	0.00	77.30	1.1	287	0.37%
2021/11/02	2	77.50	0	0.00	77.40	2	286	0.70%
2021/10/29	2	78.10	0	0.00	78.00	2	285	0.70%
2021/10/26	0	0.00	3	78.50	78.10	-3	287	-1.04%
2021/10/22	0	0.00	0	78.50	78.50	0	290	0.00%
2021/10/21	0	78.18	0	0.00	77.50	0	293	0.01%
2021/10/15	4.2	77.78	11	77.55	77.80	-6.8	294	-2.31%
2021/10/13	2	77.00	0	0.00	76.10	2	295	0.68%
2021/10/12	4	78.15	0	0.00	77.70	4	290	1.38%
2021/10/08	0.6	79.00	10	78.65	79.20	-9.4	287	-3.27%
2021/10/06	0.1	79.10	0	0.00	78.50	0.1	288	0.02%
2021/10/05	0	0.00	3	78.97	79.30	-3	288	-1.04%
2021/10/04	3.1	77.93	0	0.00	78.20	3.1	286	1.10%
2021/10/01	2	80.10	0	0.00	79.70	2	283	0.71%
2021/09/30	0.2	80.00	2	80.75	80.90	-1.8	280	-0.65%
2021/09/29	2.1	80.15	0.2	80.00	80.00	1.9	280	0.66%
2021/09/28	10.1	80.90	1.3	81.83	81.00	8.8	277	3.16%
2021/09/27	1	82.10	0	0.00	82.20	1	274	0.36%
2021/09/17	4	82.20	0	0.00	82.20	4	277	1.45%
2021/09/15	0	83.30	0	0.00	83.40	0	284	0.00%
2021/09/09	0	0.00	1	82.80	83.00	-1	294	-0.34%
2021/09/08	0	0.00	0	84.00	83.10	0	299	-0.01%
2021/09/07	0	83.80	2	83.30	83.00	-2	299	-0.66%
2021/09/06	8	83.90	0	0.00	83.60	8	302	2.66%
2021/09/03	0.3	84.80	0	0.00	84.50	0.3	306	0.10%
2021/09/02	3	84.40	0	0.00	84.00	3	306	0.98%
2021/09/01	1.1	84.62	0	0.00	84.80	1.1	304	0.35%
2021/08/31	0	0.00	0.1	86.40	85.30	-0.1	302	-0.02%
2021/08/30	4.1	85.98	0	0.00	86.20	4.1	301	1.34%
2021/08/27	1.1	85.70	0.1	86.00	85.50	1	302	0.31%
2021/08/26	0.1	85.00	0.6	85.74	85.50	-0.5	301	-0.17%
2021/08/24	0.1	82.50	0	82.60	81.50	0	287	0.01%
2021/08/23	22.1	77.87	0.3	84.20	81.70	21.8	278	7.82%
2021/08/20	0.1	92.20	1.5	92.53	92.40	-1.4	255	-0.55%
2021/08/19	0.5	91.86	17	92.00	92.80	-16.5	244	-6.75%
2021/08/18	0.2	90.00	0	0.00	91.20	0.2	231	0.09%
2021/08/13	0	0.00	15	91.93	92.20	-15	225	-6.64%
2021/08/12	14	91.60	0	0.00	91.80	14	218	6.40%
2021/08/11	0	0.00	0	91.60	90.70	0	217	-0.01%
2021/08/10	0	0.00	2	91.81	92.00	-2	222	-0.91%
2021/08/09	2	91.10	7	91.09	91.20	-5	227	-2.20%
2021/08/05	1	90.00	0	0.00	90.00	1	234	0.43%
2021/07/26	0	0.00	1	90.20	90.80	-1	293	-0.34%
2021/07/21	0	0.00	1	89.20	89.50	-1	296	-0.34%
2021/07/16	0	0.00	1	88.80	88.30	-1	308	-0.32%
2021/07/15	0.1	88.60	3	88.53	88.40	-2.9	312	-0.93%
2021/07/14	0	0.00	4	88.35	88.20	-4	316	-1.26%
2021/07/13	3	89.73	0	0.00	89.10	3	318	0.94%
2021/07/09	0	0.00	1	89.40	89.60	-1	331	-0.30%
2021/07/06	1	88.80	0	0.00	88.80	1	366	0.27%
2021/07/02	1	88.80	0	0.00	88.50	1	380	0.26%
2021/07/01	2.1	88.60	0	0.00	88.50	2.1	386	0.53%
2021/06/30	0.1	89.50	0	0.00	89.40	0.1	395	0.01%
2021/06/28	0	0.00	0.1	89.80	89.60	-0.1	411	-0.01%
2021/06/25	0.1	90.00	2	90.40	90.00	-2	418	-0.47%
2021/06/24	1	89.80	0	0.00	90.90	1	427	0.23%
2021/06/21	0.3	89.74	0	0.00	89.00	0.3	447	0.06%
2021/06/18	0	91.00	1	89.90	90.10	-1	450	-0.21%
2021/06/17	0.2	90.33	1	91.20	90.90	-0.9	454	-0.19%
2021/06/15	2.1	88.36	0	0.00	88.80	2.1	482	0.42%
2021/06/11	0	88.80	0	0.00	87.60	0	491	0.00%
2021/06/04	1	87.80	0	0.00	87.00	1	512	0.20%
2021/06/03	1	86.30	0	0.00	87.10	1	518	0.19%
2021/06/02	0.2	87.03	0	0.00	86.30	0.2	520	0.03%
2021/06/01	0	0.00	1	86.90	87.50	-1	519	-0.19%
2021/05/25	1	84.50	1	85.70	84.50	0	547	0.00%
2021/05/20	0.1	83.50	0.1	84.09	82.80	0	577	-0.01%
2021/05/19	0.1	83.00	0.1	83.00	83.20	0	584	0.00%
2021/05/18	0.1	83.51	0	0.00	84.20	0.1	594	0.01%
2021/05/17	0.1	82.60	0	0.00	80.70	0.1	595	0.01%
2021/05/14	1.2	83.44	0	0.00	83.00	1.2	588	0.20%
2021/05/13	1.1	83.50	1	84.30	83.60	0.1	584	0.01%
2021/05/12	4	85.00	8	86.78	84.70	-4	583	-0.69%
2021/05/11	1.2	85.37	0	0.00	85.20	1.2	574	0.20%
2021/05/10	0	0.00	0.1	89.40	88.50	-0.1	573	-0.01%
2021/05/06	0	0.00	1	89.20	88.20	-1	582	-0.17%
2021/05/05	0	0.00	1	88.60	88.60	-1	587	-0.17%
2021/05/04	10.1	87.96	0	0.00	87.70	10.1	594	1.69%
2021/05/03	4	90.40	0	0.00	90.20	4	591	0.68%
2021/04/29	0	0.00	2	90.90	90.50	-2	605	-0.33%
2021/04/28	0.1	90.90	0.1	91.50	91.20	0.1	618	0.01%
2021/04/27	1	90.90	3	91.70	91.50	-2	636	-0.31%
2021/04/26	1.2	90.27	2	90.65	90.60	-0.8	650	-0.13%
2021/04/23	0.1	90.88	0	0.00	90.40	0.1	678	0.02%
2021/04/22	2.2	90.80	0	0.00	90.50	2.2	733	0.29%
2021/04/21	2	91.35	0	0.00	91.40	2	804	0.25%
2021/04/19	0.1	92.00	0	0.00	91.80	0.1	896	0.01%
2021/04/16	4.1	92.28	1	92.40	92.30	3.1	934	0.33%
2021/04/15	0	91.10	0	0.00	90.50	0	951	0.00%
2021/04/14	6.1	91.10	0	0.00	91.10	6.1	962	0.64%
2021/04/13	9	91.64	5	92.10	91.80	4	974	0.41%
2021/04/12	8.3	92.35	0.2	92.50	92.30	8	989	0.81%
2021/04/09	0.3	94.02	1	94.30	93.10	-0.8	1,014	-0.07%
2021/04/08	0.1	94.82	2	94.80	94.30	-2	1,051	-0.19%
2021/04/07	0	0.00	6.3	93.83	94.10	-6.3	1,090	-0.57%
2021/04/06	1.1	92.19	2	92.40	92.80	-0.9	1,148	-0.08%
2021/03/31	6	93.82	0	0.00	93.50	6	2,096	0.29%
2021/03/30	1.2	95.86	1	95.00	95.10	0.2	2,095	0.01%
2021/03/29	0	96.00	0	0.00	95.20	0	2,090	0.00%
2021/03/26	0	94.70	0.1	94.90	94.70	-0.1	2,082	0.00%
2021/03/25	0	94.80	6	95.30	94.60	-6	2,082	-0.29%
2021/03/24	0	0.00	9	94.19	94.20	-9	2,075	-0.43%
2021/03/23	4	93.93	12	93.97	93.80	-8	2,069	-0.39%
2021/03/22	0	0.00	1	94.30	94.20	-1	2,069	-0.05%
2021/03/19	1	94.00	8	94.46	94.50	-7	2,068	-0.34%
2021/03/18	7	95.30	19	95.16	94.30	-12	2,065	-0.58%
2021/03/17	4	93.63	40	94.02	94.40	-36	2,047	-1.76%
2021/03/16	1	93.30	8	93.78	93.10	-7	2,045	-0.34%
2021/03/15	1	91.70	3	92.37	92.20	-2	2,052	-0.10%
2021/03/12	1.1	92.05	1	92.80	92.90	0.1	2,078	0.00%
2021/03/11	22	90.85	5	91.44	91.50	17	2,086	0.81%
2021/03/10	0	0.00	3	91.40	91.00	-3	2,104	-0.14%
2021/03/09	8	91.14	4	91.08	91.60	4	2,144	0.19%
2021/03/08	3	92.30	10	92.54	92.10	-7	2,144	-0.33%
2021/03/04	1	92.71	1	92.60	93.20	0	2,160	0.00%
2021/03/03	3	92.54	0	0.00	93.10	3	2,159	0.14%
2021/03/02	12	94.50	32	93.69	93.10	-20	2,159	-0.93%
2021/02/26	4	91.59	3	92.70	91.50	1	2,165	0.05%
2021/02/25	7	93.37	0	0.00	93.30	7	2,185	0.32%
2021/02/24	12.1	94.05	0	0.00	93.30	12.1	2,207	0.55%
2021/02/23	17	95.10	1	95.00	95.30	16	2,281	0.70%
2021/02/22	6	95.02	11	95.85	96.00	-5	2,310	-0.22%
2021/02/19	7	91.78	13	93.08	93.60	-6	2,294	-0.26%
2021/02/18	6	91.13	11	91.66	92.00	-5	2,288	-0.22%
2021/02/17	1	90.00	0	0.00	90.20	1	2,280	0.04%
2021/02/05	16	90.53	7	91.70	89.90	9	2,274	0.40%
2021/02/03	6	89.78	4	90.00	89.70	2	2,277	0.09%
2021/02/02	11.1	91.24	2	90.25	90.40	9.1	2,285	0.40%
2021/02/01	9	88.03	14	89.76	91.40	-5	2,284	-0.22%
2021/01/29	4	90.73	3	91.36	89.90	1	2,273	0.04%
2021/01/28	2	92.65	0	0.00	92.00	2	2,275	0.09%
2021/01/27	3	93.27	0	0.00	93.50	3	2,270	0.13%
2021/01/26	8	92.78	2	92.35	92.30	6	2,263	0.27%
2021/01/25	1	93.80	1	92.70	93.70	0	2,255	0.00%
2021/01/22	14.1	92.91	3	92.77	93.00	11.1	2,245	0.49%
2021/01/21	13.2	96.23	4.1	97.60	95.30	9.1	2,225	0.41%
2021/01/20	8	97.45	7	97.37	96.40	1	2,210	0.05%
2021/01/19	9	100.03	3	99.63	98.80	6	2,190	0.27%
2021/01/18	8	97.10	49	95.27	98.00	-41	2,172	-1.89%
2021/01/15	27.4	100.94	16	101.37	100.50	11.4	2,147	0.53%
2021/01/14	9.5	102.78	15	103.58	107.00	-5.6	2,090	-0.27%
2021/01/13	10	96.20	11.4	96.83	98.00	-1.4	2,013	-0.07%
2021/01/12	0.2	89.97	2	90.85	91.00	-1.8	1,940	-0.09%
2021/01/11	16.2	89.28	23.1	91.02	91.20	-7	1,918	-0.36%
2021/01/08	12	83.99	6	84.32	84.70	6	1,881	0.32%
2021/01/07	7	83.59	2	83.90	83.70	5	1,864	0.27%
2021/01/06	6.1	83.17	8.4	83.32	83.10	-2.3	1,847	-0.13%
2021/01/05	0	0.00	10	83.65	83.50	-10	1,826	-0.55%
2021/01/04	19.2	82.72	14	83.41	82.80	5.2	1,811	0.29%
2020/12/31	13	84.10	19	84.04	84.00	-6	1,775	-0.34%
2020/12/30	31	81.54	24.1	81.76	83.00	6.9	1,734	0.40%
2020/12/29	26.2	79.22	21	79.53	79.60	5.2	1,695	0.31%
2020/12/28	57.3	83.06	51	83.30	82.60	6.2	1,641	0.38%
2020/12/25	151.4	80.01	269	76.07	84.20	-117.6	1,457	-8.07%	大買/大賣/鉅額交易
2020/12/24	4.1	81.90	0	0.00	81.90	4.1	686	0.59%
2020/12/23	2.1	90.90	1	90.90	90.90	1.1	676	0.16%
2020/12/22	0	101.00	1	101.00	101.00	-1	683	-0.15%
2020/12/21	4.1	112.00	0	0.00	112.00	4.1	694	0.60%
2020/12/18	3	123.50	2	124.00	124.00	1	694	0.14%
2020/12/17	2	124.25	0	0.00	124.00	2	693	0.29%
2020/12/16	4	125.63	1	126.50	125.00	3	693	0.43%
2020/12/15	2	125.25	0	0.00	125.00	2	691	0.29%
2020/12/14	2	126.25	0	0.00	126.00	2	689	0.29%
2020/12/11	1	126.00	13	127.38	127.00	-12	691	-1.74%
2020/12/10	4	126.75	2	128.50	126.00	2	684	0.29%
2020/12/09	3	127.33	15	128.20	127.50	-12	677	-1.77%
2020/12/08	7	129.36	12	129.63	128.00	-5	686	-0.73%
2020/12/07	1	127.00	7	128.07	129.50	-6	697	-0.86%
2020/12/04	5	128.70	0	0.00	127.50	5	691	0.72%
2020/12/03	3	129.33	9	128.06	128.50	-6	682	-0.88%
2020/12/02	12	124.83	1	125.50	125.00	11	692	1.59%
2020/12/01	21	125.36	0	0.00	125.50	21	694	3.02%
2020/11/30	2	127.00	6	127.17	126.00	-4	695	-0.58%
2020/11/27	4	124.75	5	125.00	124.50	-1	685	-0.15%
2020/11/26	3	124.83	1	124.50	124.50	2	687	0.29%
2020/11/25	1	124.00	5	124.50	124.00	-4	691	-0.58%
2020/11/24	1	126.00	6	126.33	125.50	-5	691	-0.72%
2020/11/23	4	130.13	4	130.50	130.00	0	667	0.00%
2020/11/20	8.3	129.68	30	130.97	130.50	-21.8	647	-3.36%
2020/11/19	2.3	125.11	5	124.40	127.00	-2.8	572	-0.48%
2020/11/18	0	0.00	0	121.00	120.00	0	568	0.00%
2020/11/17	2	121.25	6	120.50	120.00	-4	602	-0.66%
2020/11/16	0.1	124.00	0	0.00	121.50	0.1	622	0.01%
2020/11/12	0	0.00	5	121.50	120.50	-5	662	-0.75%
2020/11/11	0.3	122.00	0	0.00	122.00	0.3	667	0.04%
2020/11/10	0	0.00	6	121.50	121.50	-6	669	-0.90%
2020/11/09	9.3	120.11	0	0.00	120.00	9.3	684	1.35%
2020/11/06	8	120.00	1	120.00	119.50	7	700	1.00%
2020/11/05	10	119.15	3	119.83	119.00	7	768	0.91%
2020/11/03	1	117.00	0	0.00	117.50	1	798	0.13%
2020/11/02	4	116.00	0	0.00	116.50	4	816	0.49%
2020/10/30	13	117.04	0	0.00	116.50	13	828	1.57%
2020/10/28	1	118.00	0.1	118.50	117.50	0.9	862	0.11%
2020/10/26	1	120.00	0	0.00	119.00	1	920	0.11%
2020/10/23	3	120.50	5	120.00	120.50	-2	936	-0.21%
2020/10/22	0	0.00	1	121.50	121.50	-1	965	-0.10%
2020/10/21	1	118.00	1	118.00	118.00	0	975	0.00%
2020/10/20	5	118.50	0	0.00	118.00	5	985	0.51%
2020/10/16	6	116.42	0	0.00	116.00	6	1,009	0.59%
2020/10/15	13	117.31	0	0.00	117.00	13	1,023	1.27%
2020/10/14	20	119.50	0	0.00	119.00	20	1,041	1.92%
2020/10/13	0	0.00	1	118.00	118.50	-1	1,070	-0.09%
2020/10/12	4	118.00	3	118.17	117.50	1	1,089	0.09%
2020/10/08	0	0.00	1	120.50	121.00	-1	1,103	-0.09%
2020/10/06	2	124.25	0	0.00	122.00	2	1,170	0.17%
2020/10/05	1	124.00	2	124.00	122.50	-1	1,276	-0.08%
2020/09/28	0	0.00	1	119.50	118.50	-1	1,372	-0.07%
2020/09/25	3	117.17	0	0.00	116.50	3	1,419	0.21%
2020/09/24	2	119.25	1	118.00	118.50	1	1,427	0.07%
2020/09/22	1	121.00	0	0.00	122.00	1	1,494	0.07%
2020/09/17	1	123.00	0	0.00	123.00	1	1,543	0.06%
2020/09/16	0	0.00	1	124.50	123.50	-1	1,568	-0.06%
2020/09/14	0	0.00	1	124.00	123.50	-1	1,636	-0.06%
2020/09/11	3	122.83	4	122.75	123.00	-1	1,704	-0.06%
2020/09/10	4	125.75	5	125.80	125.50	-1	1,799	-0.06%
2020/09/09	2	130.00	2	130.75	131.00	0	1,794	0.00%
2020/09/08	1	132.00	0	0.00	131.50	1	1,862	0.05%
2020/09/07	14	132.75	5	133.20	132.50	9	1,873	0.48%
2020/09/03	0	0.00	1	128.00	128.00	-1	1,896	-0.05%
2020/08/31	0	0.00	2	129.50	129.00	-2	2,001	-0.10%
2020/08/28	2	129.50	5	130.30	128.00	-3	2,050	-0.15%
2020/08/27	0	0.00	1	127.50	128.00	-1	2,058	-0.05%
2020/08/26	2	129.00	10	128.00	128.00	-8	2,071	-0.39%
2020/08/24	9	128.83	0	0.00	127.50	9	2,090	0.43%
2020/08/21	2	128.00	4	126.50	128.50	-2	2,089	-0.10%
2020/08/20	1	122.50	2	123.00	123.50	-1	2,101	-0.05%
2020/08/19	2	126.25	0	0.00	126.00	2	2,158	0.09%
2020/08/18	0	0.00	3	127.83	128.00	-3	2,187	-0.14%
2020/08/14	1	124.50	1	123.50	123.50	0	2,537	0.00%
2020/08/13	2	124.75	0	0.00	122.50	2	2,557	0.08%
2020/08/11	0	0.00	1	125.50	126.00	-1	2,677	-0.04%
2020/08/10	0	0.00	1	120.00	122.00	-1	2,658	-0.04%
2020/08/07	0	0.00	1	125.50	123.50	-1	2,710	-0.04%
2020/08/06	0	0.00	5	124.00	122.00	-5	2,762	-0.18%
2020/08/05	4	124.00	19	124.63	124.00	-15	2,769	-0.54%
2020/08/04	0	0.00	5	125.00	125.00	-5	2,802	-0.18%
2020/08/03	37	123.86	4	123.00	123.50	33	2,855	1.16%
2020/07/31	3	122.67	2	122.25	122.50	1	2,909	0.03%
2020/07/30	1	118.50	0	0.00	118.50	1	3,099	0.03%
2020/07/29	1	118.50	0	0.00	119.00	1	3,149	0.03%
2020/07/28	2	117.75	4	118.13	117.50	-2	3,251	-0.06%
2020/07/27	0	0.00	2	115.00	115.00	-2	3,265	-0.06%
2020/07/24	1	118.00	12	119.75	117.50	-11	3,276	-0.34%
2020/07/21	8	119.94	7	119.50	119.50	1	3,353	0.03%
2020/07/17	0	0.00	25	116.56	116.50	-25	3,380	-0.74%
2020/07/16	7	121.29	1	120.00	119.50	6	3,395	0.18%
2020/07/15	11	119.86	1.1	121.09	120.00	9.9	3,443	0.29%
2020/07/14	7	121.86	3	122.00	120.50	4	3,474	0.12%
2020/07/13	4	126.13	6	126.33	125.00	-2	3,492	-0.06%
2020/07/10	13	135.54	6	135.42	133.50	7	3,523	0.20%
2020/07/09	2	145.00	1	147.50	146.50	1	3,446	0.03%
2020/07/08	0	0.00	2	144.00	145.00	-2	3,547	-0.06%
2020/07/07	21	144.88	0	0.00	142.00	21	3,873	0.54%
2020/07/06	1	145.00	9	146.50	146.50	-8	3,930	-0.20%
2020/07/03	0	0.00	7	145.29	144.50	-7	3,935	-0.18%
2020/07/02	2	147.25	60	145.82	145.50	-58	3,985	-1.46%
2020/07/01	4	145.00	11	143.86	145.00	-7	4,026	-0.17%
2020/06/30	6	142.75	19	142.95	142.00	-13	4,075	-0.32%
2020/06/29	7	143.79	16	143.66	143.00	-9	4,196	-0.21%
2020/06/24	7	141.07	17	141.32	141.50	-10	4,346	-0.23%
2020/06/23	19	143.08	9	142.44	142.00	10	4,479	0.22%
2020/06/22	4	144.63	3	143.00	143.00	1	4,576	0.02%
2020/06/19	14	144.04	40	143.33	143.50	-26	4,616	-0.56%
2020/06/18	32	146.25	21	144.90	144.50	11	4,681	0.23%
2020/06/17	16.1	146.01	28	148.07	148.00	-11.9	4,657	-0.26%
2020/06/16	21	142.36	3	142.50	143.00	18	4,585	0.39%
2020/06/15	47	143.62	13	143.65	141.50	34	4,601	0.74%
2020/06/12	5	136.80	3	137.83	138.50	2	4,581	0.04%
2020/06/11	19	140.58	7	136.64	136.50	12	4,604	0.26%
2020/06/10	7	143.07	5	141.00	141.50	2	4,628	0.04%
2020/06/09	6	143.33	8	143.25	144.00	-2	4,653	-0.04%
2020/06/08	5	141.60	10	141.00	139.50	-5	4,697	-0.11%
2020/06/05	9	141.94	8	141.88	142.00	1	4,751	0.02%
2020/06/04	3	141.17	4	143.38	144.00	-1	4,889	-0.02%
2020/06/03	5	138.00	6	140.00	140.50	-1	5,046	-0.02%
2020/06/02	4	137.38	10	137.80	137.00	-6	5,147	-0.12%
2020/06/01	6	136.92	50	137.29	137.00	-44	5,170	-0.85%
2020/05/29	6	136.17	6	137.08	138.00	0	5,197	0.00%
2020/05/28	12	136.21	10	135.50	136.00	2	5,198	0.04%
2020/05/27	22	137.89	46	137.11	136.50	-24	5,202	-0.46%
2020/05/26	34	140.28	90	139.98	139.50	-56	5,224	-1.07%
2020/05/25	26	143.90	12	143.50	143.50	14	5,160	0.27%
2020/05/22	90	149.61	20	148.33	144.50	70	5,139	1.36%
2020/05/21	58	143.98	22	146.59	147.00	36	4,958	0.73%
2020/05/20	10	138.60	6	138.50	139.00	4	4,901	0.08%
2020/05/19	12	139.50	15	139.60	138.50	-3	4,938	-0.06%
2020/05/18	15	141.17	18	141.11	141.00	-3	4,980	-0.06%
2020/05/15	11	137.09	13	139.00	139.00	-2	4,898	-0.04%
2020/05/14	20	141.78	21	137.79	135.00	-1	4,907	-0.02%
2020/05/13	12	138.13	14	141.32	141.50	-2	4,873	-0.04%
2020/05/12	6	137.75	8	136.75	137.00	-2	4,841	-0.04%
2020/05/11	1	137.50	11	138.32	137.50	-10	4,944	-0.20%
2020/05/08	20	144.28	25	140.04	140.00	-5	4,961	-0.10%
2020/05/07	18	141.86	25	142.76	145.00	-7	5,001	-0.14%
2020/05/06	43	142.40	53	143.18	140.50	-10	4,951	-0.20%
2020/05/05	44	137.74	28	136.27	136.00	16	4,728	0.34%
2020/05/04	32	137.27	35	138.21	139.00	-3	4,683	-0.06%
2020/04/30	5	135.30	7	135.29	133.50	-2	4,573	-0.04%
2020/04/29	7	132.07	2	133.25	132.50	5	4,533	0.11%
2020/04/28	6	133.17	6	133.00	131.50	0	4,520	0.00%
2020/04/27	7	132.79	5	133.80	133.50	2	4,496	0.04%
2020/04/24	12	132.92	1	134.50	132.50	11	4,465	0.25%
2020/04/23	3	135.33	10	135.95	135.50	-7	4,425	-0.16%
2020/04/22	3	134.67	0	0.00	134.00	3	4,385	0.07%
2020/04/21	8	135.00	5	135.70	133.00	3	4,356	0.07%
2020/04/20	18	136.83	9	137.00	136.50	9	4,311	0.21%
2020/04/17	12	134.38	11	132.64	132.00	1	4,244	0.02%
2020/04/16	3	136.83	6	138.08	136.00	-3	4,191	-0.07%
2020/04/15	13	136.35	19	136.24	135.00	-6	4,140	-0.14%
2020/04/14	8	139.56	7	139.50	140.00	1	4,075	0.02%
2020/04/13	23	140.09	17	139.44	139.50	6	4,048	0.15%
2020/04/10	65	149.16	30	150.05	141.00	35	3,911	0.89%
2020/04/09	4	146.13	17	144.74	147.50	-13	3,572	-0.36%
2020/04/08	2	135.25	8	136.13	134.50	-6	3,477	-0.17%
2020/04/07	15	135.03	10	135.10	134.50	5	3,426	0.15%
2020/04/06	11	137.05	5	139.10	136.50	6	3,368	0.18%
2020/04/01	8	136.88	6	137.00	137.50	2	3,272	0.06%
2020/03/31	18	134.11	13	134.35	138.50	5	3,199	0.16%
2020/03/30	30	136.48	37	136.68	136.00	-7	3,064	-0.23%
2020/03/27	36	133.83	15	134.60	132.00	21	2,885	0.73%
2020/03/26	6	115.92	22	119.68	124.00	-16	2,740	-0.58%
2020/03/25	7	111.21	5	112.90	113.00	2	2,620	0.08%
2020/03/24	19	108.55	4	109.75	108.00	15	2,542	0.59%
2020/03/23	2	97.60	12	98.98	101.00	-10	2,445	-0.41%
2020/03/20	10	89.65	7	90.29	92.00	3	2,402	0.12%
2020/03/19	5	85.76	8	87.53	83.70	-3	2,367	-0.13%
2020/03/18	7	95.71	1	100.50	93.00	6	2,325	0.26%
2020/03/17	6	99.85	5	100.00	98.50	1	2,275	0.04%
2020/03/16	33	108.76	6	108.00	103.00	27	2,235	1.21%
2020/03/13	25	104.56	8	105.56	107.00	17	2,174	0.78%
2020/03/12	88	117.44	0	0.00	115.00	88	2,111	4.17%
2020/03/11	23	128.74	2	133.75	127.50	21	2,017	1.04%
2020/03/10	76	130.80	7	128.36	130.00	69	1,931	3.57%
2020/03/09	8	138.75	65	143.48	138.50	-57	1,766	-3.23%
2020/03/06	6	129.58	86	127.69	131.00	-80	1,556	-5.14%
2020/03/04	2	122.00	1	119.50	119.00	1	1,414	0.07%
2020/03/03	1	120.00	2	119.00	119.00	-1	1,377	-0.07%
2020/03/02	23	118.98	2	119.25	119.50	21	1,384	1.52%
2020/02/27	15	121.63	29	124.34	122.00	-14	1,366	-1.02%
2020/02/26	0	0.00	2	120.50	121.00	-2	1,328	-0.15%
2020/02/25	6	120.33	0	0.00	121.00	6	1,377	0.44%
2020/02/24	30	121.17	3	120.83	120.00	27	1,362	1.98%
2020/02/21	57	122.84	34	125.93	122.00	23	1,347	1.71%
2020/02/20	3	118.00	4	120.25	122.00	-1	1,232	-0.08%
2020/02/19	8	118.69	7	120.43	116.50	1	1,173	0.09%
2020/02/18	5	115.60	4	114.88	115.50	1	1,089	0.09%
2020/02/17	7	118.00	14	120.46	117.00	-7	1,064	-0.66%
2020/02/14	3	117.17	0	0.00	117.50	3	1,006	0.30%
2020/02/13	11	119.32	19	118.53	118.00	-8	971	-0.82%
2020/02/12	11	118.55	63	120.08	116.00	-52	946	-5.50%
2020/02/11	5	113.30	4	114.25	114.00	1	840	0.12%
2020/02/10	5	111.60	14	110.68	113.00	-9	795	-1.13%
2020/02/07	0	0.00	3	102.50	103.50	-3	699	-0.43%
2020/02/06	4	100.88	0	0.00	101.00	4	695	0.58%
2020/01/30	11	99.82	1	100.00	99.20	10	874	1.14%
2020/01/20	10	102.50	0	0.00	102.50	10	868	1.15%
2020/01/17	1	104.00	0	0.00	104.00	1	890	0.11%
2020/01/16	3	104.33	0	0.00	103.50	3	908	0.33%
2020/01/14	2	105.00	0	0.00	104.50	2	1,093	0.18%
2020/01/13	0	0.00	1	104.50	104.50	-1	1,158	-0.09%
2020/01/08	1	102.00	0	0.00	103.50	1	1,182	0.08%
2020/01/03	1	106.50	0	0.00	106.00	1	1,209	0.08%
2020/01/02	3	108.50	6	109.08	108.50	-3	1,214	-0.25%
2019/12/30	0	0.00	2	109.00	108.50	-2	1,215	-0.16%
2019/12/27	1	107.50	0	0.00	107.50	1	1,214	0.08%
2019/12/25	5	107.50	5	107.50	107.50	0	1,238	0.00%
2019/12/23	6	107.42	1	108.00	107.00	5	1,272	0.39%
2019/12/20	0	0.00	1	107.50	107.50	-1	1,284	-0.08%
2019/12/19	2	106.00	2	106.75	106.50	0	1,346	0.00%
2019/12/18	2	107.00	0	0.00	107.00	2	1,360	0.15%
2019/12/17	0	0.00	3	108.50	107.50	-3	1,379	-0.22%
2019/12/16	1	106.50	0	0.00	108.00	1	1,421	0.07%
2019/12/13	1	106.00	0	0.00	105.50	1	1,457	0.07%
2019/12/12	0	0.00	6	107.67	107.50	-6	1,461	-0.41%
2019/12/09	4	109.00	0	0.00	108.00	4	1,491	0.27%
2019/12/02	0	0.00	1	111.00	110.50	-1	1,521	-0.07%
2019/11/29	4	110.88	6	109.75	109.50	-2	1,520	-0.13%
2019/11/28	1	112.50	3	112.00	112.00	-2	1,516	-0.13%
2019/11/27	2	112.50	4	113.75	113.00	-2	1,520	-0.13%
2019/11/26	2	112.25	5	111.50	111.50	-3	1,516	-0.20%
2019/11/25	21	113.45	8	112.63	112.50	13	1,510	0.86%
2019/11/22	8	110.56	14	112.75	113.00	-6	1,511	-0.40%
2019/11/21	0	0.00	1	107.00	108.00	-1	1,488	-0.07%
2019/11/20	2	106.50	0	0.00	106.00	2	1,499	0.13%
2019/11/19	1	107.00	1	107.00	107.00	0	1,514	0.00%
2019/11/18	0	0.00	1	105.00	105.00	-1	1,546	-0.06%
2019/11/13	1	107.00	0	0.00	107.00	1	1,575	0.06%
2019/11/12	0	0.00	1	108.00	106.50	-1	1,581	-0.06%
2019/11/11	3	106.00	2	106.00	105.50	1	1,590	0.06%
2019/11/08	1	109.00	1	108.50	108.50	0	1,592	0.00%
2019/11/06	1	112.00	2	112.50	113.00	-1	1,587	-0.06%
2019/11/05	0	0.00	1	112.50	111.50	-1	1,579	-0.06%
2019/11/04	0	0.00	3	112.33	111.50	-3	1,575	-0.19%
2019/11/01	3	111.50	0	0.00	111.50	3	1,580	0.19%
2019/10/31	4	113.25	2	112.75	111.50	2	1,578	0.13%
2019/10/30	3	115.83	7	113.71	116.00	-4	1,528	-0.26%
2019/10/29	3	108.33	2	110.00	108.50	1	1,446	0.07%
2019/10/24	0	0.00	1	108.50	108.50	-1	1,434	-0.07%
2019/10/23	9	107.83	9	108.50	106.50	0	1,437	0.00%
2019/10/22	10	111.00	4	110.25	107.50	6	1,424	0.42%
2019/10/21	2	108.50	27	108.43	110.50	-25	1,302	-1.92%
2019/10/18	2	103.00	1	104.00	103.00	1	1,271	0.08%
2019/10/17	0	0.00	1	104.50	105.50	-1	1,286	-0.08%
2019/10/16	1	105.50	1	105.50	105.00	0	1,319	0.00%
2019/10/15	1	104.50	0	0.00	104.50	1	1,326	0.08%
2019/10/09	1	102.50	3	103.33	102.50	-2	1,335	-0.15%
2019/10/08	2	103.50	3	104.50	103.50	-1	1,352	-0.07%
2019/10/02	1	103.00	2	103.25	103.00	-1	1,515	-0.07%
2019/10/01	0	0.00	3	101.50	101.00	-3	1,520	-0.20%
2019/09/27	2	100.95	1	101.00	100.00	1	1,542	0.06%
2019/09/26	3	102.67	10	104.65	102.00	-7	1,552	-0.45%
2019/09/25	1	104.00	1	105.00	105.00	0	1,587	0.00%
2019/09/24	4	104.88	12	105.71	103.00	-8	1,590	-0.50%
2019/09/23	2	103.25	1	102.00	103.00	1	1,549	0.06%
2019/09/20	3	102.50	0	0.00	102.50	3	1,545	0.19%
2019/09/19	12	103.54	8	103.06	102.50	4	1,538	0.26%
2019/09/18	1	99.60	3	100.63	101.50	-2	1,510	-0.13%
2019/09/17	0	0.00	5	98.04	98.40	-5	1,495	-0.33%
2019/09/16	3	96.47	2	96.80	96.50	1	1,502	0.07%
2019/09/11	2	95.70	0	0.00	95.40	2	1,523	0.13%
2019/09/10	3	97.70	12	97.88	97.20	-9	1,506	-0.60%
2019/09/09	3	96.77	4	97.70	96.40	-1	1,525	-0.07%
2019/09/06	1	98.50	0	0.00	98.20	1	1,517	0.07%
2019/09/05	5	99.00	0	0.00	99.10	5	1,512	0.33%
2019/09/04	2	99.10	2	99.95	99.40	0	1,510	0.00%
2019/09/03	2	99.30	9	99.18	99.30	-7	1,518	-0.46%
2019/09/02	5	99.56	17	99.85	99.60	-12	1,529	-0.78%
2019/08/30	4	99.78	3	99.70	99.10	1	1,531	0.07%
2019/08/29	1	99.90	5	99.88	99.90	-4	1,534	-0.26%
2019/08/28	3	98.17	1	98.50	98.20	2	1,526	0.13%
2019/08/27	16	99.69	2	99.30	99.10	14	1,521	0.92%
2019/08/26	15	101.10	9	100.94	101.00	6	1,500	0.40%
2019/08/23	1	100.00	13	98.98	99.80	-12	1,475	-0.81%
2019/08/22	6	99.07	4	99.18	98.60	2	1,482	0.13%
2019/08/21	1	98.40	3	98.00	98.40	-2	1,467	-0.14%
2019/08/20	2	96.30	4	96.50	95.70	-2	1,438	-0.14%
2019/08/19	3	94.13	11	94.37	95.20	-8	1,455	-0.55%
2019/08/16	4	94.45	4	94.83	94.70	0	1,481	0.00%
2019/08/15	1	96.60	0	0.00	96.50	1	1,514	0.07%
2019/08/14	5	97.34	0	0.00	97.50	5	1,535	0.33%
2019/08/13	4	97.50	0	0.00	97.30	4	1,571	0.25%
2019/08/12	17	96.94	7	96.56	97.20	10	1,676	0.60%
2019/08/08	2	93.65	7	93.73	93.60	-5	1,740	-0.29%
2019/08/07	2	94.35	0	0.00	94.10	2	1,800	0.11%
2019/08/06	2	92.80	7	92.07	94.90	-5	1,835	-0.27%
2019/08/05	5	95.54	1	95.90	94.30	4	1,892	0.21%
2019/08/02	0	0.00	1	96.30	97.60	-1	1,922	-0.05%
2019/08/01	3	96.30	2	97.10	96.40	1	1,933	0.05%
2019/07/31	3	96.07	6	96.80	96.00	-3	1,956	-0.15%
2019/07/30	28	96.79	12	96.11	95.50	16	1,951	0.82%
2019/07/29	1	103.00	7	103.07	102.50	-6	1,920	-0.31%
2019/07/26	4	102.50	1	103.00	102.50	3	1,941	0.15%
2019/07/25	1	102.00	0	0.00	102.00	1	1,996	0.05%
2019/07/24	22	104.07	0	0.00	103.50	22	2,013	1.09%
2019/07/23	13	104.38	5	104.10	104.00	8	2,094	0.38%
2019/07/22	8	107.88	1	107.50	107.50	7	2,078	0.34%
2019/07/19	3	104.83	3	105.67	106.50	0	2,050	0.00%
2019/07/18	37	104.51	3	105.33	104.00	34	2,029	1.68%
2019/07/17	2	105.75	1	105.50	105.50	1	2,020	0.05%
2019/07/16	4	104.88	2	104.75	105.00	2	2,044	0.10%
2019/07/15	3	106.50	5	106.20	106.50	-2	2,040	-0.10%
2019/07/12	4	104.63	6	105.17	105.50	-2	2,033	-0.10%
2019/07/11	24	101.77	27	102.46	101.50	-3	2,015	-0.15%
2019/07/10	17	105.21	13	105.69	105.00	4	1,985	0.20%
2019/07/09	22	103.68	8	106.63	108.00	14	1,944	0.72%
2019/07/08	4	102.13	5	103.30	103.00	-1	1,880	-0.05%
2019/07/05	1	100.00	1	101.00	101.50	0	1,888	0.00%
2019/07/04	2	101.75	13	102.00	100.50	-11	1,930	-0.57%
2019/07/03	2	100.00	4	99.98	100.50	-2	1,910	-0.10%
2019/07/02	25	99.66	3	99.17	99.40	22	1,897	1.16%
2019/07/01	1	98.40	3	98.23	98.60	-2	1,873	-0.11%
2019/06/28	11	97.38	10	97.23	97.50	1	1,899	0.05%
2019/06/26	0	0.00	3	95.30	96.20	-3	1,924	-0.16%
2019/06/25	10	95.50	2	95.75	95.30	8	1,948	0.41%
2019/06/24	7	96.44	1	95.60	96.30	6	1,981	0.30%
2019/06/21	0	0.00	2	94.75	94.10	-2	2,046	-0.10%
2019/06/20	2	94.30	10	94.31	94.80	-8	2,041	-0.39%
2019/06/19	1	94.20	1	95.30	93.70	0	2,058	0.00%
2019/06/18	10	93.50	0	0.00	93.80	10	2,072	0.48%
2019/06/17	1	92.60	4	92.35	94.00	-3	2,108	-0.14%
2019/06/14	0	0.00	1	91.40	91.00	-1	2,112	-0.05%
2019/06/12	8	90.53	1	90.70	90.80	7	2,171	0.32%
2019/06/11	1	91.50	1	91.50	91.00	0	2,249	0.00%
2019/06/10	0	0.00	61	90.80	90.70	-61	2,294	-2.66%
2019/06/06	8	89.08	0	0.00	89.20	8	2,338	0.34%
2019/06/04	0	0.00	1	90.30	90.50	-1	2,584	-0.04%
2019/06/03	21	89.32	0	0.00	89.30	21	2,691	0.78%
2019/05/31	0	0.00	1	91.20	90.40	-1	2,729	-0.04%
2019/05/30	1	89.50	2	90.75	90.90	-1	2,725	-0.04%
2019/05/29	32	90.42	0	0.00	90.00	32	2,717	1.18%
2019/05/28	1	91.80	0	0.00	91.90	1	2,693	0.04%
2019/05/27	12	91.93	3	92.63	91.90	9	2,694	0.33%
2019/05/24	27	92.46	14	93.27	92.00	13	2,692	0.48%
2019/05/23	15	92.70	5	92.74	92.30	10	2,674	0.37%
2019/05/22	9	96.82	12	96.88	94.50	-3	2,646	-0.11%
2019/05/21	3	96.37	3	97.60	99.10	0	2,621	0.00%
2019/05/20	10	96.89	8	96.74	97.50	2	2,599	0.08%
2019/05/17	20	98.99	30	99.24	94.90	-10	2,565	-0.39%
2019/05/16	17	99.74	10	100.23	100.50	7	2,492	0.28%
2019/05/15	16	99.27	25	97.73	97.30	-9	2,421	-0.37%
2019/05/14	11	96.35	3	96.33	96.80	8	2,371	0.34%
2019/05/13	1	95.50	5	96.06	97.30	-4	2,374	-0.17%
2019/05/10	2	93.75	4	93.83	92.80	-2	2,308	-0.09%
2019/05/09	3	93.57	3	91.20	90.80	0	2,267	0.00%
2019/05/08	2	93.85	1	93.30	93.30	1	2,255	0.04%
2019/05/07	3	92.57	2	93.00	93.10	1	2,229	0.04%
2019/05/06	2	93.00	103	92.17	91.80	-101	2,227	-4.54%	大賣/鉅額交易
2019/05/03	5	94.74	4	94.48	94.80	1	2,211	0.05%
2019/05/02	14	95.56	33	95.63	94.90	-19	2,187	-0.87%
2019/04/30	7	91.97	6	93.15	94.20	1	2,144	0.05%
2019/04/29	43	93.69	205	93.89	92.00	-162	2,114	-7.66%	大賣/鉅額交易
2019/04/26	1	90.70	0	0.00	91.00	1	2,016	0.05%
2019/04/25	11	90.81	3	90.67	90.80	8	2,005	0.40%
2019/04/24	1	90.90	0	0.00	90.40	1	2,006	0.05%
2019/04/23	63	90.89	25	90.65	90.90	38	2,002	1.90%
2019/04/22	22	91.75	8	92.05	92.90	14	1,981	0.71%
2019/04/19	101	89.25	1	89.10	89.10	100	1,948	5.13%	大買/
2019/04/18	30	89.23	0	0.00	88.10	30	1,961	1.53%
2019/04/17	24	89.95	1	90.50	90.30	23	1,969	1.17%
2019/04/16	46	89.14	0	0.00	89.10	46	2,001	2.30%
2019/04/15	20	89.90	1	90.40	90.10	19	2,046	0.93%
2019/04/11	21	90.12	3	89.93	89.90	18	2,107	0.85%
2019/04/10	3	93.77	10	92.68	92.30	-7	2,074	-0.34%
2019/04/09	12	91.00	0	0.00	90.80	12	2,012	0.60%
2019/04/08	7	91.00	3	91.20	91.20	4	2,004	0.20%
2019/04/03	8	91.29	2	90.80	90.80	6	1,998	0.30%
2019/04/02	13	91.84	0	0.00	91.30	13	1,972	0.66%
2019/04/01	1	93.50	2	93.50	94.70	-1	1,928	-0.05%
2019/03/29	8	93.78	3	94.03	93.30	5	1,901	0.26%
2019/03/28	23	95.30	0	0.00	94.70	23	1,871	1.23%
2019/03/27	3	101.00	4	99.38	98.20	-1	1,841	-0.05%
2019/03/26	8	101.26	28	100.18	103.50	-20	1,795	-1.11%
2019/03/25	17	94.76	13	94.86	95.20	4	1,702	0.23%
2019/03/22	0	0.00	2	96.00	95.80	-2	1,689	-0.12%
2019/03/21	0	0.00	2	93.45	94.20	-2	1,665	-0.12%
2019/03/20	6	92.72	0	0.00	93.00	6	1,640	0.37%
2019/03/19	2	94.75	14	96.19	96.70	-12	1,598	-0.75%
2019/03/18	1	95.90	3	96.00	95.10	-2	1,580	-0.13%
2019/03/15	0	0.00	3	95.90	95.50	-3	1,589	-0.19%
2019/03/14	17	96.00	9	95.97	95.70	8	1,552	0.52%
2019/03/13	1	93.60	8	93.63	93.30	-7	1,491	-0.47%
2019/03/12	7	91.03	8.2	92.06	93.20	-1.2	1,445	-0.08%
2019/03/11	17	91.60	29	91.58	91.30	-12	1,394	-0.86%
2019/03/08	27	88.72	24	88.50	89.40	3	1,302	0.23%
2019/03/07	9	84.49	14	84.25	84.80	-5	1,162	-0.43%
2019/03/06	6	80.80	5	80.84	81.10	1	1,056	0.09%
2019/03/04	0	0.00	1	79.00	78.80	-1	1,021	-0.10%
2019/02/27	2	77.70	1	77.90	77.50	1	1,019	0.10%
2019/02/25	1	78.00	1	78.10	78.60	0	1,014	0.00%
2019/02/22	0	0.00	4	78.80	78.10	-4	1,014	-0.39%
2019/02/20	13	80.08	3	80.63	79.20	10	1,022	0.98%
2019/02/15	0	0.00	2	79.65	78.50	-2	987	-0.20%
2019/02/14	2	77.85	0	0.00	77.70	2	942	0.21%
2019/02/13	1	78.10	6	78.15	78.80	-5	930	-0.54%
2019/02/12	1	77.30	5	77.78	78.50	-4	920	-0.43%
2019/02/11	0	0.00	1	74.90	74.80	-1	888	-0.11%
2019/01/30	1	73.80	0	0.00	74.00	1	892	0.11%
2019/01/25	3	75.83	0	0.00	75.80	3	902	0.33%
2019/01/24	2	76.80	1	76.80	76.70	1	902	0.11%
2019/01/23	2	75.85	2	75.65	75.80	0	900	0.00%
2019/01/22	4	76.45	7	76.76	75.40	-3	908	-0.33%
2019/01/21	0	0.00	1	76.10	76.10	-1	907	-0.11%
2019/01/18	1	75.40	0.1	75.70	75.70	0.9	917	0.10%
2019/01/17	1	74.70	0	0.00	74.90	1	930	0.11%
2019/01/16	4	75.13	0	0.00	74.90	4	943	0.42%
2019/01/15	0	0.00	1	76.90	75.70	-1	961	-0.10%
2019/01/14	2	76.00	0	0.00	76.10	2	963	0.21%
2019/01/11	2	75.45	0	0.00	75.20	2	965	0.21%
2019/01/10	2	76.70	11	76.92	76.00	-9	961	-0.94%
2019/01/09	2	78.20	3	78.93	77.80	-1	942	-0.11%
2019/01/08	0	0.00	3	79.23	78.10	-3	930	-0.32%
2019/01/07	8	77.74	9	77.91	77.30	-1	891	-0.11%
2019/01/04	10	74.87	12	74.93	76.50	-2	854	-0.23%
2019/01/03	1	71.70	0	0.00	71.40	1	804	0.12%
2019/01/02	2	71.20	0	0.00	71.40	2	818	0.24%
2018/12/28	11	70.62	0	0.00	70.70	11	828	1.33%
2018/12/27	0	0.00	2	70.60	70.80	-2	861	-0.23%
2018/12/26	1	69.80	0	0.00	69.80	1	881	0.11%
2018/12/25	2	68.40	5	68.40	68.40	-3	918	-0.33%
2018/12/24	0	0.00	1	69.40	69.20	-1	1,013	-0.10%
2018/12/22	0	0.00	30	68.51	69.00	-30	1,021	-2.94%
2018/12/21	2	68.55	3	68.83	69.40	-1	1,039	-0.10%
2018/12/20	5	68.60	25	69.50	68.60	-20	1,052	-1.90%
2018/12/18	1	71.70	0	0.00	71.00	1	1,134	0.09%
2018/12/11	23.1	72.84	1	73.30	72.80	22.1	1,287	1.72%
2018/12/10	33	73.03	4	72.18	73.60	29	1,314	2.21%
2018/12/07	2	70.30	1	70.90	70.50	1	1,332	0.08%
2018/12/05	3	71.67	30	71.44	71.70	-27	1,560	-1.73%
2018/12/04	1	71.10	2	71.80	71.20	-1	1,638	-0.06%
2018/12/03	3	71.50	2	71.95	71.60	1	1,703	0.06%
2018/11/30	4	69.80	3	70.60	70.90	1	1,737	0.06%
2018/11/29	1	68.60	0	0.00	68.50	1	1,798	0.06%
2018/11/26	30	68.03	0	0.00	68.10	30	1,891	1.59%
2018/11/23	0	0.00	8	67.90	68.00	-8	1,889	-0.42%
2018/11/22	0	0.00	20	68.67	68.50	-20	1,888	-1.06%
2018/11/21	1	69.80	1	69.10	69.50	0	1,884	0.00%
2018/11/19	14	69.40	1	69.10	69.50	13	1,863	0.70%
2018/11/16	10	68.15	0	0.00	68.20	10	1,848	0.54%
2018/11/15	2	67.60	0	0.00	67.40	2	1,850	0.11%
2018/11/14	6	68.68	5	68.40	68.40	1	1,854	0.05%
2018/11/13	2	66.60	0	0.00	67.50	2	1,859	0.11%
2018/11/09	6	67.77	1	68.60	67.90	5	1,951	0.26%
2018/11/06	21	70.00	2	69.70	68.60	19	1,958	0.97%
2018/11/05	2	72.20	1	72.60	72.30	1	1,945	0.05%
2018/11/02	1	72.00	4	71.90	71.80	-3	1,946	-0.15%
2018/11/01	0	0.00	1	73.20	72.70	-1	1,947	-0.05%
2018/10/31	13	71.50	0	0.00	72.10	13	1,945	0.67%
2018/10/30	2	71.50	0	0.00	71.20	2	1,957	0.10%
2018/10/29	2	73.60	7	71.80	72.40	-5	1,954	-0.26%
2018/10/26	23	76.40	0	0.00	75.10	23	1,940	1.19%
2018/10/25	8	77.58	15	77.33	78.50	-7	1,930	-0.36%
2018/10/24	2	77.60	1	78.40	77.50	1	1,921	0.05%
2018/10/23	1	81.30	27	80.14	79.00	-26	1,915	-1.36%
2018/10/22	6	79.70	4	79.65	80.30	2	1,893	0.11%
2018/10/19	8	79.04	2	78.55	78.80	6	1,890	0.32%
2018/10/18	4	78.30	2	79.50	78.50	2	1,888	0.11%
2018/10/17	20	78.49	0	0.00	78.30	20	1,889	1.06%
2018/10/16	7	79.61	6	80.02	79.00	1	1,891	0.05%
2018/10/15	2	77.65	1	77.70	79.00	1	1,888	0.05%
2018/10/12	12	78.86	14	78.76	79.10	-2	1,895	-0.11%
2018/10/11	7	76.13	12	76.23	77.50	-5	1,889	-0.26%
2018/10/09	5	81.00	2	80.70	80.20	3	1,881	0.16%
2018/10/08	1	82.70	0	0.00	81.50	1	1,899	0.05%
2018/10/05	3	82.37	4	82.18	83.40	-1	1,915	-0.05%
2018/10/04	4	83.13	1	82.60	82.50	3	1,886	0.16%
2018/10/03	1	81.60	5	82.88	85.00	-4	1,874	-0.21%
2018/10/02	17	87.46	14	87.53	82.20	3	1,838	0.16%
2018/10/01	3	84.90	1	85.90	85.80	2	1,746	0.11%
2018/09/28	0	0.00	1	84.10	85.40	-1	1,739	-0.06%
2018/09/27	3	85.07	3	85.47	84.40	0	1,723	0.00%
2018/09/26	8	83.74	3	83.30	83.80	5	1,706	0.29%
2018/09/25	24	88.61	24	89.11	87.60	0	1,662	0.00%
2018/09/21	3	87.50	6	87.97	88.30	-3	1,640	-0.18%
2018/09/20	8	88.25	8	88.68	86.80	0	1,615	0.00%
2018/09/19	3	85.43	1	85.90	86.30	2	1,555	0.13%
2018/09/18	16	87.65	17	88.09	86.00	-1	1,533	-0.07%
2018/09/17	5	88.38	2	87.05	86.30	3	1,497	0.20%
2018/09/14	3	89.30	3	88.47	88.80	0	1,469	0.00%
2018/09/13	13	88.79	21	87.86	89.00	-8	1,436	-0.56%
2018/09/12	8	87.08	15	86.95	86.30	-7	1,386	-0.50%
2018/09/11	11	86.53	25	86.66	87.60	-14	1,288	-1.09%
2018/09/10	12	81.93	18	82.38	83.30	-6	1,132	-0.53%
2018/09/07	7	79.59	12	80.43	79.30	-5	1,040	-0.48%
2018/09/06	8	79.24	12	79.88	80.00	-4	961	-0.42%
2018/09/05	36	79.27	27	78.89	79.80	9	915	0.98%
2018/09/04	2	76.80	5	76.24	77.70	-3	836	-0.36%
2018/09/03	2	73.20	1.2	73.45	73.20	0.8	755	0.10%
2018/08/30	0	0.00	1	71.50	71.20	-1	730	-0.14%
2018/08/29	1	71.30	0	0.00	71.20	1	729	0.14%
2018/08/17	6	72.22	3	73.30	71.10	3	687	0.44%
2018/08/16	2	73.15	3	72.70	73.40	-1	627	-0.16%
2018/08/15	0	0.00	1	71.40	71.50	-1	611	-0.16%
2018/08/14	0	0.00	5	71.30	71.90	-5	602	-0.83%
2018/08/13	2	69.85	11	68.70	69.10	-9	581	-1.55%
2018/08/10	4	70.88	4	71.00	70.70	0	569	0.00%
2018/08/09	1	70.10	0	0.00	71.50	1	557	0.18%
2018/08/08	2	70.50	0	0.00	70.00	2	550	0.36%
2018/08/07	3	71.63	0	0.00	71.50	3	540	0.55%
2018/08/06	1	71.60	0	0.00	72.50	1	532	0.19%
2018/08/03	0.2	70.50	2	70.30	70.50	-1.8	511	-0.35%
2018/08/02	1	69.40	0	0.00	69.70	1	508	0.20%
2018/07/25	1	68.90	0	0.00	68.90	1	461	0.22%
2018/07/23	1	68.60	1	68.50	68.60	0	447	0.00%
2018/07/20	1	69.40	0	0.00	69.50	1	440	0.23%
2018/07/19	1	70.90	0	0.00	71.00	1	430	0.23%
2018/07/17	1	71.20	0	0.00	71.50	1	406	0.25%
2018/07/16	2	71.10	2	71.35	71.30	0	386	0.00%
2018/07/13	0	0.00	1	69.20	69.90	-1	348	-0.29%
2018/07/02	1	67.70	3	68.57	67.40	-2	313	-0.64%
2018/06/27	0	0.00	3	65.93	66.20	-3	302	-0.99%
2018/06/26	0	0.00	5	65.60	65.50	-5	310	-1.61%
2018/06/25	0	0.00	1	66.00	66.40	-1	309	-0.32%
2018/06/22	0	0.00	1	66.60	66.00	-1	319	-0.31%
2018/06/21	5	65.90	0	0.00	65.50	5	354	1.41%
2018/06/19	0	0.00	1	65.70	65.10	-1	360	-0.28%
2018/06/15	2	65.50	0	0.00	65.50	2	367	0.54%
2018/06/13	2	65.45	0	0.00	65.10	2	367	0.54%
2018/06/11	0	0.00	1	66.10	66.10	-1	366	-0.27%
2018/06/08	0	0.00	1	64.50	64.70	-1	359	-0.28%
2018/06/07	1	63.90	0	0.00	63.80	1	354	0.28%
2018/06/05	0	0.00	2	63.90	64.20	-2	367	-0.54%
2018/05/29	0	0.00	4	62.68	62.40	-4	361	-1.11%
2018/05/28	2	62.95	0	0.00	62.60	2	360	0.55%
2018/05/25	1	63.30	0	0.00	63.40	1	358	0.28%
2018/05/24	14	64.01	0	0.00	63.80	14	357	3.92%
2018/05/23	2	64.25	6	63.92	64.20	-4	349	-1.14%
2018/05/11	0	0.00	1	63.00	62.60	-1	341	-0.29%
2018/05/10	1	63.90	1	63.80	63.60	0	339	0.00%
2018/05/09	1	62.00	1	62.00	62.30	0	334	0.00%
2018/04/30	1	61.60	0	0.00	61.70	1	336	0.30%
2018/04/25	0	0.00	1	61.60	62.30	-1	338	-0.30%
2018/04/24	1	62.30	0	0.00	61.70	1	339	0.29%
2018/04/23	0	0.00	2	63.85	64.20	-2	337	-0.59%
2018/04/20	0	0.00	1	63.10	63.10	-1	337	-0.30%
2018/04/19	1	62.70	1	63.00	62.70	0	337	0.00%
2018/04/16	7	61.93	0	0.00	61.80	7	335	2.09%
2018/04/13	1	62.20	0	0.00	62.60	1	336	0.30%
2018/04/10	5	64.80	0	0.00	63.70	5	335	1.49%
2018/04/09	0	0.00	2	68.00	67.70	-2	316	-0.63%
2018/04/03	0	0.00	1	66.40	66.30	-1	301	-0.33%
2018/04/02	1	66.40	0	0.00	66.20	1	295	0.34%
2018/03/30	1	66.70	0	0.00	66.10	1	284	0.35%
2018/03/29	4	66.98	1	66.80	67.10	3	277	1.08%
2018/03/28	1	65.80	0	0.00	66.10	1	264	0.38%
2018/03/27	0	0.00	1	66.50	66.00	-1	259	-0.39%
2018/03/23	2	63.65	0	0.00	63.80	2	194	1.03%
2018/03/16	0	0.00	2	63.20	63.10	-2	169	-1.18%
2018/03/15	0	0.00	2	63.00	63.10	-2	163	-1.22%
2018/03/12	0	0.00	2	62.60	62.20	-2	155	-1.28%
2018/03/09	3	62.47	11	63.88	62.20	-8	152	-5.25%
2018/03/05	0	0.00	4	59.63	59.40	-4	136	-2.93%
2018/03/02	0	0.00	1	59.10	59.30	-1	137	-0.73%
2018/02/26	2	58.70	0	0.00	59.00	2	141	1.42%
2018/02/22	2	58.20	0	0.00	58.40	2	152	1.31%
2018/02/21	4	57.83	0	0.00	57.60	4	153	2.61%
2018/02/09	1	55.50	0	0.00	56.10	1	153	0.65%
2018/02/06	4	56.50	0	0.00	56.30	4	149	2.68%
2018/01/25	0	0.00	1	59.30	59.40	-1	140	-0.71%
2018/01/24	1	59.30	0	0.00	59.20	1	140	0.71%
2018/01/16	0	0.00	1	61.40	61.40	-1	137	-0.73%
2018/01/10	0	0.00	2	61.00	60.80	-2	140	-1.43%