GIS-KY (6456)-台新-高雄券商分點個股進出

台股 » 個股 » GIS-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

GIS-KY

(6456)

可現股當沖

股價
62.2
漲跌
▲0.5
漲幅
+0.81%
成交量
1,680張
產業
上市光電類股
767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

GIS-KY (6456)籌碼相關－台新-高雄券商分點個股進出

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

台新-高雄券商分點個股進出
台新-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	1.3	61.96	6	62.40	62.20	-4.8	914	-0.52%
2024/04/30	11.1	62.01	2.1	61.89	61.30	9	912	0.98%
2024/04/29	1	58.40	1	58.80	59.50	0	875	0.00%
2024/04/25	12	57.88	0	0.00	57.80	12	886	1.35%
2024/04/24	0	0.00	1	58.00	58.00	-1	892	-0.11%
2024/04/23	0	0.00	0.3	57.00	57.10	-0.3	893	-0.03%
2024/04/22	0.2	56.00	1	56.40	56.30	-0.8	893	-0.09%
2024/04/19	2.1	56.24	7	57.19	56.40	-5	892	-0.55%
2024/04/18	1	57.70	0	0.00	57.90	1	878	0.11%
2024/04/17	3	58.23	2	58.80	58.10	1	874	0.11%
2024/04/16	0.1	57.70	2	57.60	57.20	-1.9	873	-0.22%
2024/04/15	0.1	59.60	1	59.80	59.40	-0.9	866	-0.11%
2024/04/11	1	60.50	1	61.00	61.00	0	872	0.00%
2024/04/10	2.5	60.90	2	61.10	60.70	0.5	876	0.06%
2024/04/09	8	61.39	7	61.30	61.00	1	877	0.11%
2024/04/08	0	0.00	7	59.01	58.80	-7	862	-0.81%
2024/04/03	3	60.80	2	60.20	60.20	1	854	0.12%
2024/04/02	1.4	61.01	0	0.00	61.30	1.4	856	0.16%
2024/04/01	2	60.00	1	60.70	60.50	1	854	0.12%
2024/03/29	6	60.84	1	61.60	60.80	5	905	0.55%
2024/03/28	23	60.70	6.2	60.39	60.00	16.8	891	1.88%
2024/03/27	2.2	56.20	1	56.00	57.40	1.2	838	0.15%
2024/03/26	1	58.00	0	0.00	57.40	1	816	0.12%
2024/03/25	0	0.00	1	58.60	58.60	-1	817	-0.12%
2024/03/21	4	57.88	15	58.11	58.10	-11	842	-1.31%
2024/03/20	12	57.39	0	0.00	57.00	12	942	1.27%
2024/03/19	0	0.00	1	57.20	57.10	-1	946	-0.11%
2024/03/18	2	56.45	0	0.00	56.80	2	949	0.21%
2024/03/15	0	0.00	1	56.50	56.50	-1	971	-0.10%
2024/03/14	2	56.30	0	0.00	56.30	2	970	0.21%
2024/03/13	1	56.90	0	0.00	56.90	1	970	0.10%
2024/03/12	0	0.00	0	58.00	57.40	0	973	0.00%
2024/03/11	1	56.00	0	0.00	56.20	1	975	0.11%
2024/03/07	5.1	57.62	6	57.40	56.70	-1	969	-0.10%
2024/03/04	0	0.00	32.1	58.81	59.20	-32.1	992	-3.23%
2024/03/01	0	0.00	2	58.00	58.00	-2	1,011	-0.20%
2024/02/29	18.1	57.00	1	57.60	58.20	17.1	1,035	1.65%
2024/02/27	2.1	58.40	0	0.00	58.10	2.1	1,068	0.19%
2024/02/23	0	0.00	1	61.20	61.00	-1	1,138	-0.09%
2024/02/21	0	0.00	8	61.60	61.80	-8	1,177	-0.68%
2024/02/16	0	0.00	0.1	61.30	61.50	-0.1	1,355	0.00%
2024/02/15	0.1	59.80	0	0.00	60.80	0.1	1,357	0.00%
2024/02/05	0.3	60.67	0	0.00	60.20	0.3	1,377	0.02%
2024/02/02	0.1	61.90	0	0.00	61.20	0.1	1,372	0.00%
2024/01/31	0	0.00	0.2	62.90	62.70	-0.2	1,367	-0.01%
2024/01/30	1	63.00	0	0.00	63.20	1	1,367	0.07%
2024/01/29	0.1	64.00	0	0.00	64.10	0.1	1,364	0.00%
2024/01/26	0	0.00	1	65.80	64.20	-1	1,363	-0.07%
2024/01/25	1	65.20	0	0.00	64.50	1	1,358	0.07%
2024/01/24	1.1	66.08	3.3	66.02	65.30	-2.2	1,358	-0.16%
2024/01/23	0	0.00	2	64.35	64.40	-2	1,334	-0.15%
2024/01/22	1	63.80	1	64.90	63.80	0	1,331	0.00%
2024/01/11	0	0.00	9	63.30	63.40	-9	1,307	-0.69%
2024/01/10	2	62.85	1	62.90	62.50	1	1,310	0.08%
2024/01/09	0.1	64.00	12	63.60	63.60	-12	1,305	-0.92%
2024/01/03	3	65.67	1	65.30	65.30	2	1,281	0.16%
2024/01/02	0	0.00	12	67.10	66.60	-12	1,270	-0.94%
2023/12/29	1	66.20	0	0.00	66.00	1	1,256	0.08%
2023/12/28	2.1	65.80	0	0.00	66.40	2.1	1,265	0.16%
2023/12/27	1	66.50	1	66.10	66.20	0	1,264	0.00%
2023/12/26	19	67.18	14.1	67.15	66.10	5	1,265	0.39%
2023/12/25	2	67.40	7	66.94	67.50	-5	1,204	-0.42%
2023/12/21	0	0.00	1	66.20	66.60	-1	1,200	-0.08%
2023/12/20	1	65.40	1	66.50	66.50	0	1,207	0.00%
2023/12/19	4	66.03	2	65.90	65.90	2	1,208	0.17%
2023/12/18	62	66.83	9	66.81	66.60	53	1,201	4.41%
2023/12/15	7	67.24	8.1	67.57	66.90	-1.1	1,185	-0.09%
2023/12/13	3	63.73	2	63.80	63.60	1	1,088	0.09%
2023/12/12	5	64.94	0	0.00	64.90	5	1,086	0.46%
2023/12/11	1	63.30	1	64.10	63.40	0	1,071	0.00%
2023/12/08	2	64.35	0.2	64.50	64.30	1.8	1,067	0.17%
2023/12/06	1.1	63.71	0	0.00	64.00	1.1	1,064	0.10%
2023/12/05	1	64.70	7	64.84	64.60	-6	1,063	-0.56%
2023/12/04	0	0.00	8	65.50	65.30	-8	1,064	-0.75%
2023/12/01	8	65.29	8	65.10	65.30	0	1,066	0.00%
2023/11/30	1	65.90	0	0.00	65.90	1	1,057	0.09%
2023/11/29	14	66.34	0	0.00	66.30	14	1,040	1.35%
2023/11/28	2	66.10	4	66.78	66.80	-2	1,037	-0.19%
2023/11/27	3	66.20	2	65.80	65.90	1	1,013	0.10%
2023/11/24	34	66.51	6	66.48	66.80	28	992	2.82%
2023/11/22	0	0.00	1	63.10	63.00	-1	859	-0.12%
2023/11/21	2	62.90	1	63.00	62.70	1	859	0.12%
2023/11/20	7	63.21	1	63.80	63.40	6	859	0.70%
2023/11/17	5	62.52	0.3	62.70	62.50	4.7	831	0.57%
2023/11/16	25	63.65	28.1	64.26	63.40	-3.1	806	-0.38%
2023/11/15	2	59.35	22.2	60.93	61.30	-20.2	703	-2.87%
2023/11/14	0	0.00	0.1	56.90	56.80	-0.1	655	-0.01%
2023/11/13	0	0.00	3	57.23	56.80	-3	655	-0.46%
2023/11/08	2	59.05	0	0.00	59.20	2	660	0.30%
2023/11/06	0	0.00	1.1	58.19	58.30	-1.1	676	-0.16%
2023/10/31	0.1	56.00	0	0.00	55.80	0.1	705	0.01%
2023/10/30	0.1	56.40	0	0.00	56.20	0.1	711	0.01%
2023/10/20	0.1	58.00	0	0.00	58.30	0.1	748	0.01%
2023/10/13	6	59.42	0	0.00	59.30	6	831	0.72%
2023/10/12	0.2	59.30	0	0.00	59.50	0.2	835	0.02%
2023/10/11	0	0.00	1	58.30	58.20	-1	839	-0.12%
2023/10/06	0	0.00	3	59.20	59.00	-3	839	-0.36%
2023/10/05	0	0.00	3	59.07	59.00	-3	842	-0.36%
2023/10/04	1.1	57.52	0.1	61.70	57.80	1	853	0.12%
2023/10/03	1	59.20	0	0.00	59.00	1	871	0.11%
2023/10/02	0.1	58.90	1	58.60	58.70	-0.9	890	-0.10%
2023/09/28	1	59.10	0	0.00	59.00	1	895	0.11%
2023/09/27	4.1	59.46	0	0.00	59.30	4.1	898	0.45%
2023/09/25	2	60.85	0	0.00	60.70	2	884	0.23%
2023/09/22	2	60.80	5	60.60	60.70	-3	878	-0.34%
2023/09/21	4	61.38	2	62.00	61.20	2	901	0.22%
2023/09/18	0	0.00	1	62.40	62.70	-1	922	-0.11%
2023/09/15	0.4	62.34	1	62.10	61.70	-0.7	916	-0.07%
2023/09/14	1	62.20	0.1	64.20	62.40	1	929	0.10%
2023/09/11	3	61.07	0	0.00	61.10	3	975	0.31%
2023/09/08	2	61.60	0	0.00	61.50	2	998	0.20%
2023/09/07	2	62.90	1	63.10	62.70	1	1,050	0.10%
2023/09/06	1	62.80	2	63.30	63.50	-1	1,069	-0.09%
2023/09/05	3	62.93	0	0.00	62.80	3	1,080	0.28%
2023/09/04	9	62.79	0	0.00	63.10	9	1,097	0.82%
2023/09/01	1	63.10	2	63.05	63.10	-1	1,134	-0.09%
2023/08/31	1	62.00	0	0.00	61.90	1	1,221	0.08%
2023/08/29	0	0.00	2	61.40	61.50	-2	1,334	-0.15%
2023/08/28	4	61.10	1	61.00	60.90	3	1,343	0.22%
2023/08/24	0.1	62.00	1	62.60	61.50	-1	1,367	-0.07%
2023/08/23	1	62.80	0	0.00	62.30	1	1,374	0.07%
2023/08/21	4	62.65	0	0.00	63.00	4	1,391	0.29%
2023/08/18	0.1	63.34	2	63.05	63.00	-1.9	1,395	-0.13%
2023/08/15	1.1	64.01	1	64.40	64.00	0.1	1,410	0.01%
2023/08/14	8.1	64.36	3	64.13	63.90	5.1	1,427	0.36%
2023/08/11	1	66.60	0	0.00	66.60	1	1,431	0.07%
2023/08/09	0	0.00	1	68.00	68.00	-1	1,441	-0.07%
2023/08/08	1	66.30	0	0.00	66.30	1	1,441	0.07%
2023/08/02	1.1	66.85	0	0.00	66.60	1.1	1,479	0.07%
2023/08/01	0	67.50	0.1	74.20	67.30	0	1,519	0.00%
2023/07/31	1	68.10	0	0.00	67.60	1	1,561	0.06%
2023/07/27	1	68.60	0	0.00	68.40	1	1,574	0.06%
2023/07/26	3	67.13	0	0.00	67.00	3	1,571	0.19%
2023/07/25	1	67.70	0	0.00	67.60	1	1,570	0.06%
2023/07/24	1.1	65.51	2.1	65.66	68.00	-1	1,561	-0.06%
2023/07/21	1.1	66.94	0	0.00	66.90	1.1	1,540	0.07%
2023/07/20	1.1	68.22	18	68.08	68.10	-16.9	1,542	-1.10%
2023/07/19	0.1	68.40	9	68.80	67.80	-8.9	1,541	-0.58%
2023/07/18	3	68.50	12	69.58	68.50	-9	1,542	-0.58%
2023/07/17	0.1	69.54	2	69.30	69.60	-1.9	1,542	-0.12%
2023/07/11	0.1	69.10	1	68.60	68.70	-0.9	1,626	-0.06%
2023/07/10	9.1	69.68	2	69.40	68.70	7.1	1,621	0.44%
2023/07/07	5.1	70.71	0.1	70.80	70.40	4.9	1,594	0.31%
2023/07/06	1	72.30	0	0.00	72.10	1	1,573	0.06%
2023/07/04	2.1	72.92	0	0.00	73.10	2.1	1,549	0.13%
2023/07/03	1	73.60	0	0.00	73.40	1	1,544	0.06%
2023/06/29	4	72.98	5	73.00	72.80	-1	1,548	-0.06%
2023/06/28	0.3	73.60	0	0.00	73.50	0.3	1,520	0.02%
2023/06/27	0.2	74.13	1	73.10	73.10	-0.8	1,520	-0.06%
2023/06/21	1	74.90	0	0.00	74.60	1	1,495	0.07%
2023/06/20	1	74.50	0	0.00	74.80	1	1,490	0.07%
2023/06/19	4	74.55	1	75.00	74.20	3	1,474	0.20%
2023/06/16	2.4	74.58	0	0.00	74.40	2.4	1,455	0.16%
2023/06/15	0	0.00	0.1	75.20	75.00	-0.1	1,440	-0.01%
2023/06/14	10.1	76.50	5	76.10	75.60	5.1	1,430	0.36%
2023/06/13	14.1	76.48	2	76.20	76.20	12.1	1,420	0.85%
2023/06/12	0.3	74.94	2	74.85	75.70	-1.7	1,365	-0.13%
2023/06/09	1.2	74.05	2	74.80	74.80	-0.8	1,345	-0.06%
2023/06/08	3	74.70	1	75.00	74.50	2	1,340	0.15%
2023/06/07	6.4	75.75	0	0.00	75.60	6.4	1,353	0.47%
2023/06/06	16.3	76.96	6	77.27	76.70	10.3	1,323	0.77%
2023/06/05	9.3	78.58	21.7	78.65	79.80	-12.5	1,248	-1.00%
2023/06/02	0.4	74.41	0	0.00	74.30	0.4	1,157	0.04%
2023/06/01	1	74.10	1	74.40	74.50	0	1,154	0.00%
2023/05/31	2	73.55	0	0.00	73.50	2	1,144	0.17%
2023/05/30	0.2	73.42	0	0.00	73.30	0.2	1,142	0.02%
2023/05/29	1	75.70	10.1	76.00	75.40	-9.1	1,138	-0.80%
2023/05/26	3.1	74.90	0	0.00	74.40	3.1	1,118	0.27%
2023/05/25	0.1	75.40	1	75.40	75.30	-0.9	1,113	-0.08%
2023/05/24	1	75.70	0	0.00	75.60	1	1,114	0.09%
2023/05/23	1	76.40	0	0.00	76.40	1	1,113	0.09%
2023/05/19	5	75.14	0.2	75.47	75.00	4.9	1,136	0.43%
2023/05/18	0	75.00	0	0.00	75.30	0	1,162	0.00%
2023/05/17	0	0.00	0.1	75.00	74.50	-0.1	1,143	0.00%
2023/05/16	0.1	74.40	0	0.00	74.10	0.1	1,126	0.01%
2023/05/15	0.2	73.67	1	73.50	73.40	-0.9	1,112	-0.08%
2023/05/12	3	74.40	2.3	74.28	74.40	0.7	1,110	0.06%
2023/05/11	6	76.23	29	75.00	75.10	-23	1,101	-2.09%
2023/05/10	4.1	75.87	1	75.70	76.60	3.1	1,108	0.28%
2023/05/09	5	76.68	0.3	76.95	76.50	4.7	1,111	0.42%
2023/05/08	0	0.00	3	77.00	77.50	-3	1,121	-0.27%
2023/05/05	27.2	77.52	2	77.45	77.10	25.2	1,086	2.32%
2023/05/04	5.1	78.21	1	78.80	78.80	4.1	1,070	0.38%
2023/05/03	4	79.30	0	0.00	79.20	4	1,064	0.38%
2023/05/02	3	79.97	0	0.00	79.90	3	1,088	0.28%
2023/04/26	0.1	79.30	0	0.00	79.30	0.1	1,102	0.01%
2023/04/25	6.4	79.22	0	0.00	78.90	6.4	1,108	0.58%
2023/04/24	1.2	80.66	0	0.00	80.50	1.2	1,119	0.11%
2023/04/21	6.1	81.19	0	0.00	80.80	6.1	1,124	0.54%
2023/04/20	4.1	82.01	0	0.00	81.60	4.1	1,128	0.36%
2023/04/19	3	83.07	1	82.80	82.20	2	1,145	0.17%
2023/04/18	3	83.73	3	84.07	83.80	0	1,206	0.00%
2023/04/17	1.1	83.09	1	82.60	82.70	0.1	1,217	0.01%
2023/04/14	28	84.01	13	84.27	83.80	15	1,240	1.21%
2023/04/11	10	82.90	1	83.00	83.00	9	1,234	0.73%
2023/04/10	0	83.00	1	82.60	82.90	-1	1,243	-0.08%
2023/04/07	0	0.00	1	82.00	82.30	-1	1,244	-0.08%
2023/04/06	1.1	82.09	0	0.00	82.20	1.1	1,246	0.09%
2023/03/31	6.1	82.15	3	82.00	82.00	3.1	1,256	0.25%
2023/03/30	21	82.59	0	0.00	82.60	21	1,255	1.67%
2023/03/24	1.1	83.41	0	0.00	83.40	1.1	1,335	0.08%
2023/03/17	2	80.70	2	82.00	82.00	0	1,463	0.00%
2023/03/16	3.3	80.14	1	79.90	79.90	2.3	1,465	0.16%
2023/03/15	3.1	81.57	0	0.00	81.40	3.1	1,464	0.21%
2023/03/13	2	81.60	0	0.00	82.40	2	1,502	0.13%
2023/03/10	18.5	83.22	3	82.77	82.40	15.5	1,505	1.03%
2023/03/09	3	84.67	0	0.00	84.60	3	1,517	0.20%
2023/03/08	4.1	84.33	0	0.00	84.30	4.1	1,539	0.27%
2023/03/06	1	85.60	2.2	85.41	85.50	-1.2	1,540	-0.08%
2023/03/02	0.2	84.60	0	0.00	84.10	0.2	1,555	0.01%
2023/03/01	2	84.70	0	0.00	84.50	2	1,559	0.13%
2023/02/24	0	0.00	1	86.50	86.50	-1	1,575	-0.06%
2023/02/23	12	86.80	0	0.00	86.70	12	1,625	0.74%
2023/02/22	1	86.00	0	0.00	86.30	1	1,694	0.06%
2023/02/20	2	86.05	0	0.00	86.10	2	1,748	0.11%
2023/02/16	1	85.90	7	86.54	86.90	-6	1,737	-0.35%
2023/02/14	3	85.47	0	0.00	85.40	3	1,773	0.17%
2023/02/13	0.3	85.19	2	84.60	84.80	-1.7	1,814	-0.09%
2023/02/10	0	85.40	1	84.70	84.70	-1	1,869	-0.05%
2023/02/09	0.1	86.25	0	0.00	86.20	0.1	1,991	0.00%
2023/02/08	1.4	86.41	5	86.76	87.00	-3.6	2,073	-0.17%
2023/02/07	1	85.50	2	85.65	85.60	-1	2,161	-0.05%
2023/02/06	2	86.00	13	86.27	86.50	-11	2,175	-0.51%
2023/02/03	5	84.82	2	84.40	84.60	3	2,158	0.14%
2023/02/02	12	85.46	1	85.50	85.50	11	2,153	0.51%
2023/02/01	4	84.88	0	0.00	85.10	4	2,140	0.19%
2023/01/31	5.3	83.86	1	84.40	85.00	4.3	2,127	0.20%
2023/01/16	0.1	82.26	3	82.20	81.70	-2.9	2,139	-0.13%
2023/01/12	7.1	81.48	0	0.00	81.30	7.1	2,209	0.32%
2023/01/11	1.1	82.92	0	0.00	82.70	1.1	2,245	0.05%
2023/01/10	1	83.00	0	0.00	82.90	1	2,256	0.04%
2023/01/09	2	83.90	0	0.00	83.80	2	2,275	0.09%
2023/01/06	3	82.17	4	82.85	83.90	-1	2,282	-0.04%
2023/01/04	0.1	86.30	0	0.00	86.00	0.1	2,202	0.00%
2022/12/30	1	88.30	0	0.00	88.00	1	2,266	0.04%
2022/12/28	3	91.10	3	89.60	89.30	0	2,275	0.00%
2022/12/27	0	0.00	0.1	92.10	92.80	-0.1	2,286	0.00%
2022/12/15	0	0.00	12.3	94.40	93.50	-12.3	2,550	-0.48%
2022/12/14	3.2	95.34	1	93.60	95.60	2.2	2,512	0.09%
2022/12/13	3	91.83	1	91.80	91.10	2	2,433	0.08%
2022/12/12	0.3	91.10	0	0.00	91.40	0.3	2,429	0.01%
2022/12/07	0	0.00	5	89.80	90.50	-5	2,432	-0.21%
2022/12/06	5	92.40	4	91.58	91.70	1	2,420	0.04%
2022/12/05	2	92.25	2	91.55	92.00	0	2,397	0.00%
2022/12/02	1	90.90	3	90.57	91.30	-2	2,384	-0.08%
2022/12/01	1.5	89.90	16	89.93	90.90	-14.5	2,370	-0.61%
2022/11/30	2.2	87.77	1	88.00	88.90	1.2	2,329	0.05%
2022/11/28	1	86.60	0	0.00	86.50	1	2,295	0.04%
2022/11/25	4	87.43	1	86.80	86.80	3	2,290	0.13%
2022/11/24	2.1	88.05	0	0.00	88.20	2.1	2,272	0.09%
2022/11/23	3	87.67	0	0.00	87.50	3	2,266	0.13%
2022/11/22	6	88.17	0	0.00	88.20	6	2,255	0.27%
2022/11/21	8	90.23	9	89.80	89.60	-1	2,244	-0.04%
2022/11/18	7.5	92.15	3	92.00	92.10	4.5	2,206	0.20%
2022/11/17	9	89.86	8.3	89.10	89.20	0.7	2,153	0.03%
2022/11/16	2.3	87.60	2	87.10	87.50	0.3	2,132	0.01%
2022/11/15	5	88.16	2	87.20	87.80	3	2,185	0.14%
2022/11/14	2	87.30	5.7	87.44	87.60	-3.7	2,285	-0.16%
2022/11/11	2	86.90	5	87.14	86.70	-3	2,271	-0.13%
2022/11/10	2	87.00	5	87.58	87.40	-3	2,225	-0.13%
2022/11/09	2.4	86.71	2	86.70	87.00	0.4	2,211	0.02%
2022/11/08	3.3	87.07	1	87.60	87.00	2.3	2,183	0.11%
2022/11/07	3	85.70	11.3	84.26	85.70	-8.3	2,137	-0.39%
2022/11/04	5.3	83.72	11.1	84.83	85.00	-5.8	2,025	-0.28%
2022/11/03	9	84.90	10	84.39	85.70	-1	1,940	-0.05%
2022/11/02	2	80.50	0	0.00	80.30	2	1,823	0.11%
2022/10/28	1	78.40	2	78.25	77.90	-1	1,789	-0.06%
2022/10/27	3	80.53	3	80.33	80.20	0	1,778	0.00%
2022/10/26	0	0.00	4	80.00	79.10	-4	1,782	-0.22%
2022/10/21	0	0.00	1	83.00	81.60	-1	1,741	-0.06%
2022/10/20	8	83.13	7.2	84.04	82.10	0.8	1,712	0.05%
2022/10/19	5	84.02	5	84.32	83.90	0	1,658	0.00%
2022/10/18	1	81.00	11	81.19	82.70	-10	1,591	-0.63%
2022/10/17	1	80.40	0	0.00	80.30	1	1,565	0.06%
2022/10/14	12	81.60	3	80.40	81.60	9	1,530	0.59%
2022/10/13	3	78.33	0	0.00	76.70	3	1,501	0.20%
2022/10/12	1	79.90	1	80.40	79.60	0	1,480	0.00%
2022/10/11	3	81.13	10	81.50	79.60	-7	1,466	-0.48%
2022/10/07	15.2	84.40	11	84.70	84.70	4.2	1,428	0.29%
2022/10/06	0	0.00	3	82.73	82.80	-3	1,358	-0.22%
2022/10/05	4	81.75	4	82.20	81.80	0	1,349	0.00%
2022/10/04	0	0.00	1	82.00	81.70	-1	1,348	-0.07%
2022/10/03	1	77.10	7	78.91	79.50	-6	1,340	-0.45%
2022/09/30	1	73.20	1	75.40	76.60	0	1,317	0.00%
2022/09/29	3	75.00	3	75.90	76.00	0	1,305	0.00%
2022/09/28	19	78.65	0	0.00	74.80	19	1,294	1.47%
2022/09/27	1	82.20	5	81.84	82.30	-4	1,232	-0.32%
2022/09/26	2	81.10	2	81.35	79.10	0	1,199	0.00%
2022/09/23	17	84.31	12	84.74	82.00	5	1,180	0.42%
2022/09/22	1	78.10	0	0.00	79.50	1	1,072	0.09%
2022/09/19	3	79.43	0	0.00	79.00	3	1,077	0.28%
2022/09/14	1	80.00	0	0.00	80.30	1	1,078	0.09%
2022/09/13	1	81.20	0	0.00	81.30	1	1,077	0.09%
2022/09/08	0	0.00	1	80.10	80.20	-1	1,102	-0.09%
2022/09/05	1	78.70	0	0.00	77.50	1	1,119	0.09%
2022/09/02	0	0.00	4	80.43	80.00	-4	1,111	-0.36%
2022/08/30	0	0.00	1	80.60	80.30	-1	1,099	-0.09%
2022/08/26	1	82.30	3	82.30	81.50	-2	1,090	-0.18%
2022/08/25	1	81.60	2	81.55	80.70	-1	1,074	-0.09%
2022/08/24	0	0.00	1	80.50	80.50	-1	1,079	-0.09%
2022/08/23	1	80.20	1	81.20	81.50	0	1,097	0.00%
2022/08/22	9.3	83.13	10	81.76	81.40	-0.7	1,105	-0.06%
2022/08/19	8	81.85	14.5	80.66	83.60	-6.5	1,037	-0.63%
2022/08/17	0	0.00	0.1	77.30	76.80	-0.1	930	-0.01%
2022/08/15	4	77.73	0	0.00	77.50	4	923	0.43%
2022/08/11	1	74.20	1	74.70	76.60	0	904	0.00%
2022/08/08	6	74.17	0	0.00	74.10	6	902	0.67%
2022/08/03	1	75.30	0	0.00	74.90	1	962	0.10%
2022/08/02	1	75.00	0.4	76.60	75.00	0.6	998	0.06%
2022/07/29	0	0.00	1	78.00	78.10	-1	1,007	-0.10%
2022/07/28	0.1	77.50	0	0.00	77.40	0.1	996	0.01%
2022/07/25	0	0.00	1	77.10	77.20	-1	995	-0.10%
2022/07/21	0	0.00	2	76.55	77.30	-2	1,004	-0.20%
2022/07/20	1	76.20	0	0.00	75.50	1	1,005	0.10%
2022/07/18	1	75.30	2	75.60	75.70	-1	1,010	-0.10%
2022/07/14	0	0.00	1	74.70	75.60	-1	1,016	-0.10%
2022/07/13	0.1	72.30	0	0.00	72.90	0.1	1,017	0.01%
2022/07/11	0.1	74.10	0	0.00	74.50	0.1	991	0.01%
2022/07/06	0	0.00	1	72.00	71.00	-1	953	-0.10%
2022/07/05	1	71.20	0	0.00	72.60	1	950	0.11%
2022/07/01	3.2	73.00	42	73.32	72.10	-38.8	953	-4.07%
2022/06/29	0.1	77.40	0	0.00	76.60	0.1	942	0.01%
2022/06/28	0	0.00	2	78.90	78.40	-2	942	-0.21%
2022/06/24	1	77.60	0	0.00	77.80	1	972	0.10%
2022/06/23	3	76.97	0	0.00	76.70	3	976	0.31%
2022/06/22	2.2	76.77	1	75.90	75.90	1.2	986	0.12%
2022/06/21	0.1	78.10	0	0.00	79.10	0.1	979	0.01%
2022/06/20	1	78.50	0	0.00	77.50	1	981	0.10%
2022/06/17	3	80.67	2	79.00	81.00	1	970	0.11%
2022/06/16	6	83.78	0	0.00	80.50	6	975	0.62%
2022/06/13	0	0.00	1	84.90	85.00	-1	969	-0.10%
2022/06/10	0	0.00	40	87.30	87.00	-40	978	-4.09%
2022/06/08	0	87.50	0	0.00	87.20	0	991	0.00%
2022/06/01	1	88.60	12	89.22	88.10	-11	1,104	-1.00%
2022/05/31	1	90.84	1	89.40	90.90	0	1,086	0.00%
2022/05/30	0	0.00	8.3	91.79	92.50	-8.3	1,046	-0.79%
2022/05/27	11	89.67	0	0.00	89.00	11	1,018	1.08%
2022/05/26	0.1	88.30	2	89.04	89.00	-2	1,017	-0.19%
2022/05/25	0	0.00	3	86.30	86.80	-3	1,032	-0.29%
2022/05/24	0.1	86.30	3	85.70	85.50	-2.9	1,055	-0.27%
2022/05/19	1.1	82.89	7	83.86	84.00	-5.9	1,075	-0.55%
2022/05/18	3	84.80	3	84.87	84.50	0	1,075	0.00%
2022/05/17	3	83.83	4	83.95	84.00	-1	1,070	-0.09%
2022/05/16	5.1	82.90	0	0.00	82.40	5.1	1,064	0.47%
2022/05/12	9.2	80.80	8	81.00	80.60	1.2	1,057	0.11%
2022/05/11	6.2	84.15	6	83.43	83.40	0.2	1,045	0.01%
2022/05/10	13.3	86.82	2	86.10	86.50	11.3	1,023	1.10%
2022/05/09	2.4	90.85	9	90.09	89.90	-6.6	988	-0.67%
2022/05/06	0.1	92.30	0	0.00	92.40	0.1	972	0.01%
2022/05/03	0	0.00	1	91.90	93.00	-1	987	-0.10%
2022/04/28	0.1	91.10	0	0.00	91.90	0.1	1,002	0.01%
2022/04/27	1.3	91.02	0	0.00	91.70	1.3	1,005	0.13%
2022/04/26	0	92.60	0	0.00	93.40	0	1,004	0.00%
2022/04/25	2.1	93.53	0	0.00	92.40	2.1	1,007	0.21%
2022/04/22	0	0.00	2	96.05	95.90	-2	998	-0.20%
2022/04/21	5	96.60	1	96.90	96.40	4	1,026	0.39%
2022/04/19	0	0.00	4	95.58	96.20	-4	1,037	-0.39%
2022/04/18	1	94.20	0	0.00	93.90	1	1,034	0.10%
2022/04/15	1.1	93.54	0	0.00	93.50	1.1	1,044	0.11%
2022/04/14	0	0.00	1	95.00	94.20	-1	1,070	-0.09%
2022/04/13	0.1	93.60	0	0.00	93.80	0.1	1,132	0.01%
2022/04/12	2	91.95	1	92.90	92.90	1	1,166	0.09%
2022/04/11	3	94.13	0	0.00	92.80	3	1,164	0.26%
2022/04/08	1	95.60	0	0.00	95.80	1	1,162	0.09%
2022/04/07	0	0.00	2.1	98.23	96.70	-2.1	1,160	-0.18%
2022/04/06	0	0.00	1	96.80	97.30	-1	1,149	-0.09%
2022/04/01	0	0.00	2.2	97.39	97.50	-2.2	1,151	-0.19%
2022/03/31	3.1	96.35	0	0.00	95.90	3.1	1,155	0.27%
2022/03/30	0	0.00	2.4	96.76	97.00	-2.4	1,162	-0.21%
2022/03/25	6	96.30	2	96.70	95.80	4	1,217	0.33%
2022/03/23	1	96.10	2	96.45	96.30	-1	1,234	-0.08%
2022/03/21	1.1	94.41	7	96.09	96.00	-5.9	1,247	-0.48%
2022/03/18	1	93.50	0	0.00	93.10	1	1,230	0.08%
2022/03/17	0	0.00	10	93.73	93.80	-10	1,242	-0.80%
2022/03/15	1	90.30	4	90.45	90.20	-3	1,261	-0.24%
2022/03/14	2	92.20	0	0.00	92.30	2	1,249	0.16%
2022/03/11	1	93.90	0	0.00	93.10	1	1,247	0.08%
2022/03/10	0	0.00	1	93.90	94.00	-1	1,270	-0.08%
2022/03/09	1	93.00	8	93.13	93.30	-7	1,259	-0.56%
2022/03/08	31.1	93.72	30	93.39	94.10	1.1	1,259	0.09%
2022/03/07	3	91.40	1.3	91.63	91.50	1.7	1,247	0.13%
2022/03/04	2	90.30	0	0.00	90.00	2	1,227	0.16%
2022/03/03	1.1	91.09	1	91.40	91.00	0.1	1,229	0.00%
2022/02/25	2	89.01	2	88.75	90.00	0	1,244	0.00%
2022/02/24	6	89.98	0	0.00	89.60	6	1,226	0.49%
2022/02/23	7	91.13	0	0.00	91.30	7	1,208	0.58%
2022/02/22	8.1	92.12	0	0.00	91.80	8.1	1,244	0.65%
2022/02/21	2	92.95	2	93.20	93.10	0	1,249	0.00%
2022/02/18	3	92.73	2	92.70	92.90	1	1,270	0.08%
2022/02/17	0.1	94.10	1	93.40	93.40	-0.9	1,283	-0.07%
2022/02/16	0	0.00	1	93.60	93.50	-1	1,295	-0.08%
2022/02/15	5	92.90	0	0.00	92.60	5	1,302	0.38%
2022/02/14	0.1	94.70	1	93.00	93.10	-0.9	1,314	-0.07%
2022/02/11	5.2	95.32	1	95.10	95.10	4.2	1,314	0.32%
2022/02/10	0	0.00	3	99.03	98.50	-3	1,315	-0.23%
2022/02/09	2	97.30	0	0.00	97.90	2	1,353	0.15%
2022/02/08	0.1	97.70	0	0.00	97.50	0.1	1,367	0.01%
2022/02/07	0	0.00	9	96.87	97.10	-9	1,394	-0.65%
2022/01/26	2.1	95.46	2	95.20	95.10	0.1	1,414	0.01%
2022/01/25	3.1	96.08	1	96.80	95.80	2.1	1,435	0.15%
2022/01/24	4.1	96.36	1.5	96.07	96.60	2.6	1,433	0.18%
2022/01/21	3.3	98.27	0.5	98.90	98.00	2.8	1,439	0.19%
2022/01/19	2	99.70	1	99.80	99.40	1	1,460	0.07%
2022/01/17	1	99.60	0	0.00	100.50	1	1,459	0.07%
2022/01/14	4.1	98.36	1	98.00	98.30	3.1	1,460	0.21%
2022/01/13	0	0.00	1	100.50	100.50	-1	1,437	-0.07%
2022/01/12	4.1	100.50	0	0.00	100.00	4.1	1,436	0.29%
2022/01/11	1	101.00	1.1	101.53	101.00	-0.1	1,439	0.00%
2022/01/07	3.1	104.15	1	103.00	103.00	2.1	1,433	0.14%
2022/01/06	7	105.14	7.2	104.73	105.00	-0.2	1,416	-0.01%
2022/01/05	3.1	103.65	7	103.36	103.00	-3.9	1,361	-0.29%
2022/01/04	1	101.50	1	101.50	102.00	0	1,334	0.00%
2022/01/03	0	0.00	0	102.00	101.50	0	1,336	0.00%
2021/12/30	1	102.00	0.1	102.50	102.00	0.9	1,329	0.07%
2021/12/29	5	102.30	1.1	102.00	102.00	3.9	1,336	0.29%
2021/12/28	0	0.00	5	103.00	102.00	-5	1,327	-0.38%
2021/12/27	7	103.36	7	103.21	102.50	0	1,330	0.00%
2021/12/24	1.1	103.45	1	103.00	103.50	0.1	1,327	0.00%
2021/12/23	2.1	102.50	0	0.00	102.50	2.1	1,322	0.16%
2021/12/22	9	102.61	0	0.00	102.50	9	1,334	0.67%
2021/12/21	2	105.75	8.2	106.14	105.00	-6.2	1,320	-0.47%
2021/12/20	2	104.25	3.5	104.46	105.00	-1.5	1,266	-0.11%
2021/12/17	0	0.00	6	103.00	103.50	-6	1,249	-0.48%
2021/12/16	1	102.00	1	102.00	103.50	0	1,242	0.00%
2021/12/15	0.1	100.00	1	101.00	101.50	-1	1,238	-0.08%
2021/12/14	2.1	100.55	3	100.50	100.50	-0.9	1,236	-0.07%
2021/12/13	1.2	101.11	1	101.00	101.00	0.2	1,231	0.01%
2021/12/10	0.1	103.50	0	0.00	104.00	0.1	1,224	0.01%
2021/12/09	11	104.45	5.1	104.01	103.50	6	1,231	0.48%
2021/12/08	1	102.50	0	0.00	102.50	1	1,214	0.08%
2021/12/07	2	102.25	0	0.00	102.50	2	1,216	0.16%
2021/12/06	3.1	101.35	1.1	102.00	101.50	2	1,218	0.16%
2021/12/03	0	0.00	8.4	104.01	104.50	-8.4	1,209	-0.69%
2021/12/02	8.1	103.75	1	104.00	104.50	7.1	1,218	0.58%
2021/12/01	2	103.50	12	102.04	104.50	-10	1,199	-0.83%
2021/11/30	3	100.56	6	100.08	99.60	-3	1,173	-0.25%
2021/11/29	1	98.30	2.1	98.42	98.70	-1.1	1,177	-0.09%
2021/11/26	2	99.79	12	99.70	99.60	-10	1,185	-0.84%
2021/11/25	1	103.50	8.3	103.25	101.00	-7.3	1,179	-0.62%
2021/11/24	0.1	100.50	3	101.00	101.00	-2.9	1,168	-0.25%
2021/11/23	1	102.00	0	0.00	101.50	1	1,166	0.09%
2021/11/22	0.3	102.50	0	0.00	103.50	0.3	1,165	0.03%
2021/11/19	17	105.79	8	104.56	103.50	9	1,161	0.77%
2021/11/18	0	0.00	2	102.00	101.50	-2	1,121	-0.18%
2021/11/17	1.2	102.00	7.2	103.15	102.00	-6	1,121	-0.54%
2021/11/16	44.3	103.16	51.1	102.24	102.00	-6.8	1,123	-0.61%
2021/11/15	12.1	102.07	7	102.29	102.50	5.1	1,133	0.45%
2021/11/12	3	101.00	1	101.00	101.00	2	1,142	0.18%
2021/11/11	3.1	100.66	4	100.48	99.90	-1	1,160	-0.08%
2021/11/10	9	99.51	1	99.60	99.50	8	1,187	0.67%
2021/11/09	5.2	99.80	3	99.93	100.00	2.2	1,220	0.18%
2021/11/08	4	99.33	3	99.70	101.50	1	1,306	0.08%
2021/11/05	2	97.10	5	96.90	97.70	-3	1,292	-0.23%
2021/11/04	7.1	100.29	5	99.30	98.50	2.1	1,300	0.16%
2021/11/03	1	98.90	2.1	99.40	98.20	-1.1	1,304	-0.08%
2021/11/02	0	0.00	3	98.33	98.00	-3	1,292	-0.23%
2021/11/01	2	97.65	5	98.80	97.80	-3	1,283	-0.23%
2021/10/29	4	97.05	4.2	97.11	97.10	-0.2	1,294	-0.02%
2021/10/28	5	98.06	38	97.28	98.60	-33	1,288	-2.56%
2021/10/27	1.1	96.25	0	0.00	96.40	1.1	1,304	0.08%
2021/10/26	2	95.25	0	0.00	95.30	2	1,329	0.15%
2021/10/25	3	94.30	2	94.20	94.70	1	1,344	0.07%
2021/10/22	2	93.90	1	94.20	94.40	1	1,392	0.07%
2021/10/21	1	94.50	0	0.00	94.00	1	1,421	0.07%
2021/10/20	1	95.00	1	95.10	94.10	0	1,450	0.00%
2021/10/19	2	93.57	2	94.40	94.00	0	1,472	0.00%
2021/10/18	3.1	92.61	0	0.00	92.00	3.1	1,533	0.20%
2021/10/14	2.2	91.65	1	91.70	91.70	1.2	1,620	0.07%
2021/10/13	3.1	91.29	1	90.40	90.60	2.1	1,622	0.13%
2021/10/12	5	93.06	0	0.00	92.40	5	1,647	0.30%
2021/10/08	0	0.00	1	95.40	94.70	-1	1,741	-0.06%
2021/10/07	1.1	93.99	3	94.07	93.90	-1.9	1,949	-0.10%
2021/10/06	6	92.32	19	91.45	91.30	-13	1,995	-0.65%
2021/10/05	6	93.90	1	93.10	93.90	5	2,022	0.25%
2021/10/04	3	93.30	5	93.98	92.70	-2	2,047	-0.10%
2021/10/01	10.1	93.31	2	93.00	92.30	8.1	2,071	0.39%
2021/09/30	0	96.00	0	0.00	95.30	0	2,105	0.00%
2021/09/29	7	95.57	1	94.70	94.50	6	2,159	0.28%
2021/09/28	17	97.99	1	97.90	97.90	16	2,194	0.73%
2021/09/27	4	99.75	0	0.00	99.30	4	2,226	0.18%
2021/09/24	1	99.70	6	99.70	99.80	-5	2,338	-0.21%
2021/09/23	8	99.09	0	0.00	98.60	8	2,605	0.31%
2021/09/22	11	98.66	0	0.00	98.30	11	2,927	0.38%
2021/09/17	0	0.00	0.2	101.00	101.50	-0.2	2,959	-0.01%
2021/09/16	1	100.50	0.1	100.00	100.50	0.9	3,004	0.03%
2021/09/15	9	99.80	2.1	99.40	99.30	6.9	3,067	0.22%
2021/09/14	13	100.04	0	0.00	100.50	13	3,104	0.42%
2021/09/13	7	100.14	0	0.00	100.00	7	3,156	0.22%
2021/09/10	5	102.00	0	0.00	102.00	5	3,188	0.16%
2021/09/09	19	101.76	2.1	101.52	101.50	16.9	3,259	0.52%
2021/09/08	5.1	101.89	0	0.00	100.50	5.1	3,294	0.15%
2021/09/07	1	104.00	1	103.50	103.50	0	3,305	0.00%
2021/09/06	2	108.00	2	107.00	106.00	0	3,315	0.00%
2021/09/03	0	0.00	0.1	110.00	108.50	-0.1	3,328	0.00%
2021/09/02	0	109.00	0	0.00	108.00	0	3,340	0.00%
2021/09/01	0.1	110.00	0	0.00	110.50	0.1	3,347	0.00%
2021/08/31	2	106.75	2	107.75	107.50	0	3,406	0.00%
2021/08/30	0.1	108.50	0	0.00	108.00	0.1	3,502	0.00%
2021/08/27	2.1	107.04	1	107.50	108.00	1.1	3,533	0.03%
2021/08/26	1	106.50	1	107.50	107.50	0	3,560	0.00%
2021/08/25	0	109.00	1	109.00	109.00	-1	3,711	-0.03%
2021/08/24	0	0.00	5	108.70	108.00	-5	3,832	-0.13%
2021/08/23	0.1	106.00	1.1	106.08	106.50	-1	3,861	-0.03%
2021/08/20	1.1	101.32	4	102.88	103.50	-2.9	3,873	-0.07%
2021/08/19	7	103.07	3	102.50	101.50	4	3,890	0.10%
2021/08/18	1	102.50	2	103.00	107.00	-1	3,886	-0.03%
2021/08/17	3	105.33	2	106.76	104.00	1	3,907	0.03%
2021/08/16	24.1	106.21	1	108.00	107.50	23.1	3,914	0.59%
2021/08/13	23.1	111.62	3	113.17	112.00	20.1	3,897	0.52%
2021/08/12	9	115.17	66	114.36	114.00	-57	3,876	-1.47%
2021/08/11	36	108.03	4	109.00	106.50	32	3,793	0.84%
2021/08/10	15.1	108.63	7	109.71	110.00	8.1	3,807	0.21%
2021/08/09	10.3	111.95	1	111.00	110.00	9.3	3,824	0.24%
2021/08/06	1	113.51	1	114.50	114.00	0	3,838	0.00%
2021/08/05	2.5	114.50	5	115.50	114.00	-2.5	3,888	-0.06%
2021/08/04	6.3	113.27	4	113.50	113.50	2.3	4,000	0.06%
2021/08/03	4.1	113.29	4	113.75	114.00	0.1	4,071	0.00%
2021/08/02	8.6	113.67	12	113.29	113.50	-3.4	4,094	-0.08%
2021/07/30	4	116.50	4	117.50	116.50	0	4,069	0.00%
2021/07/29	7	117.07	7.1	118.71	118.50	-0.1	4,076	0.00%
2021/07/28	7	116.58	3	117.33	118.00	4	4,088	0.10%
2021/07/27	3.1	121.23	1	121.50	120.00	2.1	4,106	0.05%
2021/07/26	3	122.50	2.2	123.80	124.00	0.9	4,110	0.02%
2021/07/23	4.1	122.24	1	123.50	121.50	3.1	4,110	0.08%
2021/07/22	4.3	122.49	22.3	122.33	123.00	-18	4,128	-0.44%
2021/07/21	10	117.35	8	119.31	117.00	2	4,135	0.05%
2021/07/20	15.1	119.33	2	119.50	118.50	13.1	4,137	0.32%
2021/07/19	2.2	122.55	1	122.00	122.00	1.2	4,137	0.03%
2021/07/16	8	123.00	6	122.67	123.50	2	4,234	0.05%
2021/07/15	7.3	124.45	6	125.42	123.00	1.3	4,344	0.03%
2021/07/14	34	127.76	23.4	127.93	128.00	10.6	4,392	0.24%
2021/07/13	6	123.17	5	123.80	122.50	1	4,417	0.02%
2021/07/12	3	124.17	5	123.00	122.00	-2	4,420	-0.05%
2021/07/09	8.5	121.62	6	121.58	121.50	2.5	4,396	0.06%
2021/07/08	4	123.50	0	0.00	123.00	4	4,414	0.09%
2021/07/07	2	123.25	14.5	123.31	121.50	-12.5	4,409	-0.28%
2021/07/06	2.1	125.21	26.5	122.08	122.00	-24.4	4,404	-0.55%
2021/07/05	28	124.88	1.4	124.64	125.50	26.6	4,371	0.61%
2021/07/02	6.4	122.09	26	121.23	122.00	-19.6	4,331	-0.45%
2021/07/01	16.1	124.52	7	125.43	121.50	9.1	4,310	0.21%
2021/06/30	48.1	124.97	38.8	124.61	123.50	9.3	4,217	0.22%
2021/06/29	19	122.82	41.5	122.48	123.50	-22.5	3,980	-0.57%
2021/06/28	23.3	112.27	2	112.25	112.50	21.3	3,692	0.58%
2021/06/25	3	113.50	3.2	112.67	114.00	-0.2	3,720	-0.01%
2021/06/24	7	112.92	10.3	112.26	111.00	-3.3	3,697	-0.09%
2021/06/23	1	110.50	8.4	110.11	110.00	-7.4	3,667	-0.20%
2021/06/22	7	108.79	8	109.25	108.50	-1	3,669	-0.03%
2021/06/21	20	106.73	22	106.30	105.50	-2	3,627	-0.06%
2021/06/18	8	108.25	53	108.32	108.50	-45	3,677	-1.22%
2021/06/17	8	106.00	6	106.33	106.50	2	3,636	0.06%
2021/06/16	5	104.70	11	105.18	104.50	-6	3,624	-0.17%
2021/06/15	9	105.39	1	104.00	104.00	8	3,650	0.22%
2021/06/11	2	105.25	4	105.75	105.50	-2	3,689	-0.05%
2021/06/10	2	104.25	4	104.75	105.00	-2	3,790	-0.05%
2021/06/09	6	103.75	3	103.83	103.50	3	3,819	0.08%
2021/06/08	24	105.46	18	105.00	104.00	6	3,912	0.15%
2021/06/07	20	104.25	28	105.32	108.00	-8	3,962	-0.20%
2021/06/04	7	102.29	7	103.79	102.50	0	4,095	0.00%
2021/06/03	12	103.17	12	103.92	103.00	0	4,345	0.00%
2021/06/02	47.3	105.66	32	105.59	104.00	15.3	4,383	0.35%
2021/06/01	34.4	104.75	66	103.12	108.00	-31.6	4,304	-0.73%
2021/05/31	40.1	99.13	2.1	99.90	98.40	38	4,251	0.89%
2021/05/28	13.1	97.81	7	97.84	97.50	6.1	4,222	0.14%
2021/05/27	3	99.90	4	100.33	100.00	-1	4,226	-0.02%
2021/05/26	2	100.25	4	100.18	101.00	-2	4,226	-0.05%
2021/05/25	14	99.26	8	99.67	99.10	6	4,220	0.14%
2021/05/24	1	97.60	2.1	96.95	98.10	-1	4,214	-0.02%
2021/05/21	10	94.81	1	94.90	94.90	9	4,210	0.21%
2021/05/20	3	93.23	2	92.90	92.20	1	4,221	0.02%
2021/05/19	6	94.27	0	0.00	94.60	6	4,217	0.14%
2021/05/18	1	94.70	1	95.00	96.00	0	4,219	0.00%
2021/05/17	6.3	88.76	8	88.85	89.10	-1.7	4,222	-0.04%
2021/05/14	5.1	93.55	1	96.60	93.50	4.1	4,194	0.10%
2021/05/13	2	91.80	5	93.14	93.50	-3	4,154	-0.07%
2021/05/12	42.6	93.73	17	92.71	92.30	25.6	4,101	0.62%
2021/05/11	18.7	106.15	17	104.44	102.50	1.7	3,983	0.04%
2021/05/10	4.5	114.44	1.7	113.80	113.00	2.8	3,907	0.07%
2021/05/07	2.2	116.36	3	116.33	117.50	-0.8	3,902	-0.02%
2021/05/06	10	114.50	3	115.67	113.50	7	3,925	0.18%
2021/05/05	5	117.20	5	117.90	116.50	0	3,944	0.00%
2021/05/04	8	116.63	7	116.64	116.00	1	3,955	0.03%
2021/05/03	9	121.78	5	122.50	121.00	4	3,921	0.10%
2021/04/29	4.5	125.06	2	125.50	123.50	2.5	3,922	0.06%
2021/04/28	1.1	125.32	4	125.75	127.00	-2.9	3,919	-0.07%
2021/04/27	8.1	126.85	15.8	127.97	127.50	-7.7	3,929	-0.20%
2021/04/26	4.1	122.51	2	123.00	122.50	2.1	3,878	0.05%
2021/04/23	3.3	122.57	2	122.75	123.00	1.3	3,862	0.03%
2021/04/22	19.1	126.04	10	127.10	123.00	9.1	3,950	0.23%
2021/04/21	26.4	129.97	9	130.00	128.00	17.4	4,004	0.43%
2021/04/20	23.9	135.52	53.2	135.02	136.00	-29.4	3,898	-0.75%
2021/04/19	57	130.95	56	130.86	134.00	1	3,783	0.03%
2021/04/16	5	125.50	7	125.07	125.00	-2	3,581	-0.06%
2021/04/15	1.1	121.67	7	122.00	122.50	-5.9	3,569	-0.16%
2021/04/14	7.6	118.70	4	118.38	121.00	3.6	3,600	0.10%
2021/04/13	8	121.94	5	123.50	121.00	3	3,775	0.08%
2021/04/12	8.1	121.25	5	121.70	120.00	3.1	3,879	0.08%
2021/04/09	4	123.63	3	124.67	123.00	1	3,903	0.03%
2021/04/08	1	124.04	1	125.00	125.00	0	3,886	0.00%
2021/04/07	3.3	124.65	10	125.50	124.00	-6.7	3,884	-0.17%
2021/04/06	3	123.67	1	124.50	124.00	2	3,883	0.05%
2021/04/01	19	124.29	11	124.05	123.50	8	3,887	0.21%
2021/03/31	6.7	126.04	2	125.50	125.50	4.7	3,869	0.12%
2021/03/30	9	129.00	7	128.21	128.00	2	3,847	0.05%
2021/03/29	2	127.00	1	127.50	127.50	1	3,781	0.03%
2021/03/26	6	126.67	1	126.00	126.50	5	3,788	0.13%
2021/03/25	5	128.10	11	127.59	127.50	-6	3,772	-0.16%
2021/03/24	5	126.70	5	126.60	126.00	0	3,731	0.00%
2021/03/23	9	128.89	24.6	128.67	126.50	-15.6	3,721	-0.42%
2021/03/22	3	125.33	5	126.80	126.50	-2	3,646	-0.06%
2021/03/19	2	125.00	1	126.50	126.00	1	3,650	0.03%
2021/03/18	4	125.25	15	125.77	126.00	-11	3,640	-0.30%
2021/03/17	5	123.90	10	124.55	124.00	-5	3,625	-0.14%
2021/03/16	63	127.18	47	125.02	123.00	16	3,601	0.44%
2021/03/15	8.1	128.19	11	129.18	129.50	-2.9	3,546	-0.08%
2021/03/12	20.3	127.98	44.1	127.82	127.00	-23.8	3,554	-0.67%
2021/03/11	16	126.75	26	127.02	128.00	-10	3,526	-0.28%
2021/03/10	36	124.50	57.1	124.86	127.00	-21.1	3,451	-0.61%
2021/03/09	49	122.12	101	121.58	123.00	-52	3,259	-1.60%	大賣/
2021/03/08	28.5	116.44	11	115.23	114.50	17.5	3,061	0.57%
2021/03/05	1	113.00	14	114.50	116.50	-13	3,109	-0.42%
2021/03/04	10	114.95	5	114.70	112.50	5	3,068	0.16%
2021/03/02	3	113.00	1.3	111.96	111.50	1.7	3,106	0.05%
2021/02/26	10	111.00	15	111.60	111.50	-5	3,101	-0.16%
2021/02/25	12	110.42	13	111.35	110.50	-1	3,081	-0.03%
2021/02/24	12	110.13	1	110.50	110.00	11	3,104	0.35%
2021/02/23	1	111.00	2	112.00	112.00	-1	3,110	-0.03%
2021/02/22	4	110.75	32.8	112.63	113.00	-28.8	3,100	-0.93%
2021/02/19	6.1	108.69	9	108.94	109.50	-2.9	3,087	-0.09%
2021/02/18	8.2	109.07	4	109.88	109.50	4.2	3,109	0.14%
2021/02/17	27.1	109.94	8	110.87	108.50	19.1	3,109	0.61%
2021/02/05	2	112.50	1	113.50	112.50	1	3,114	0.03%
2021/02/04	4	112.00	2	112.50	112.50	2	3,127	0.06%
2021/02/03	2.1	112.23	4	112.50	112.00	-1.9	3,145	-0.06%
2021/02/02	2.1	112.75	3	111.53	112.50	-0.9	3,182	-0.03%
2021/02/01	3	110.83	2	111.50	111.00	1	3,285	0.03%
2021/01/29	22.1	114.35	3	113.33	112.50	19.1	3,301	0.58%
2021/01/28	10.1	116.10	6	116.27	115.50	4.1	3,295	0.12%
2021/01/27	2	118.25	4	117.63	118.50	-2	3,314	-0.06%
2021/01/26	10.1	116.71	4	117.18	115.50	6.1	3,302	0.18%
2021/01/25	5	115.40	23	117.09	116.50	-18	3,325	-0.54%
2021/01/22	3	113.33	2	113.50	115.50	1	3,345	0.03%
2021/01/21	7	113.00	3	113.67	112.00	4	3,336	0.12%
2021/01/20	14.5	114.63	5	116.10	112.50	9.5	3,354	0.28%
2021/01/19	10	118.35	7	118.64	117.50	3	3,320	0.09%
2021/01/18	43	118.12	8	118.75	119.00	35	3,310	1.06%
2021/01/15	35	121.70	14	122.43	118.50	21	3,295	0.64%
2021/01/14	17	123.09	60	121.86	124.50	-43	3,177	-1.35%
2021/01/13	4	119.00	4	119.25	119.50	0	3,025	0.00%
2021/01/12	6	117.75	15	118.60	117.50	-9	3,018	-0.30%
2021/01/11	1	118.50	9.1	119.27	119.00	-8.1	3,012	-0.27%
2021/01/08	8	118.06	1	120.00	117.50	7	2,992	0.23%
2021/01/07	8	119.50	15	119.17	119.00	-7	2,966	-0.24%
2021/01/06	73	123.66	36	122.54	119.50	37	2,952	1.25%
2021/01/05	54.5	118.65	278	118.67	121.50	-223.5	2,760	-8.10%	大賣/鉅額交易
2021/01/04	74	117.43	75	117.91	117.50	-1	2,677	-0.04%
2020/12/31	2	114.26	1	114.50	114.50	1	2,643	0.04%
2020/12/30	1	114.50	1	115.00	114.50	0	2,644	0.00%
2020/12/29	4.2	114.40	1	115.50	114.00	3.2	2,654	0.12%
2020/12/28	3.4	114.35	5	114.80	114.50	-1.6	2,635	-0.06%
2020/12/25	2	114.50	4	114.13	114.00	-2	2,621	-0.08%
2020/12/24	3	113.67	2	113.75	113.00	1	2,621	0.04%
2020/12/23	1	111.00	1.1	112.14	112.00	-0.1	2,620	0.00%
2020/12/22	18	112.28	7	112.57	111.00	11	2,664	0.41%
2020/12/21	8	110.31	7	111.21	111.50	1	2,716	0.04%
2020/12/18	6.1	110.75	1	111.50	111.00	5.1	2,722	0.19%
2020/12/17	5	111.30	2	112.00	111.50	3	2,741	0.11%
2020/12/16	2	110.75	1	112.00	112.00	1	2,753	0.04%
2020/12/15	29.2	109.81	4	109.38	109.00	25.2	2,757	0.91%
2020/12/14	1	112.00	2	112.50	112.00	-1	2,793	-0.04%
2020/12/11	12	112.63	4	113.25	112.50	8	2,815	0.28%
2020/12/10	17.1	115.09	16	115.09	114.00	1.1	2,877	0.04%
2020/12/09	14	116.54	8	116.56	116.50	6	2,928	0.20%
2020/12/08	39.5	117.63	20	119.25	117.50	19.5	2,883	0.68%
2020/12/07	38	117.89	35	118.74	118.50	3	2,859	0.10%
2020/12/04	17	115.76	10	116.10	115.50	7	2,824	0.25%
2020/12/03	7	116.86	4	117.13	116.50	3	2,823	0.11%
2020/12/02	81	118.10	54	119.15	118.50	27	2,858	0.94%
2020/12/01	12	116.88	12	116.83	118.00	0	2,921	0.00%
2020/11/30	11	114.41	4	113.88	113.50	7	2,918	0.24%
2020/11/27	7	115.14	11.3	115.58	116.00	-4.3	3,064	-0.14%
2020/11/26	12	113.54	9	112.67	115.00	3	3,599	0.08%
2020/11/25	11	111.05	1	112.00	110.50	10	3,624	0.28%
2020/11/24	14	111.21	5	111.60	111.50	9	3,761	0.24%
2020/11/23	12	111.08	11	111.55	111.00	1	3,819	0.03%
2020/11/20	5	110.60	0	0.00	110.00	5	3,816	0.13%
2020/11/19	5	109.20	0	0.00	109.50	5	3,830	0.13%
2020/11/18	6	109.75	12	110.04	110.00	-6	3,880	-0.15%
2020/11/17	5	110.30	0	0.00	110.00	5	3,976	0.13%
2020/11/16	8	109.00	6	109.33	109.50	2	4,141	0.05%
2020/11/13	26.1	108.29	7	107.07	108.00	19.1	4,365	0.44%
2020/11/12	21	109.90	3	110.17	109.50	18	4,444	0.41%
2020/11/11	6	110.42	6	111.25	111.00	0	4,484	0.00%
2020/11/10	14	110.43	17	111.91	110.00	-3	4,617	-0.06%
2020/11/09	38	111.47	24	110.54	111.00	14	4,731	0.30%
2020/11/06	20	114.95	1	115.00	114.50	19	4,700	0.40%
2020/11/05	3	115.67	3	116.67	117.00	0	4,779	0.00%
2020/11/04	9	116.50	7	118.07	117.00	2	4,942	0.04%
2020/11/03	8.3	114.94	8	115.19	115.00	0.3	5,394	0.00%
2020/11/02	9	110.22	6	110.67	110.50	3	5,623	0.05%
2020/10/30	21	113.67	3	114.17	113.50	18	5,708	0.32%
2020/10/29	11	115.36	10	115.15	117.50	1	5,778	0.02%
2020/10/28	14	118.21	20	117.10	116.50	-6	5,863	-0.10%
2020/10/27	13	119.81	3	120.50	119.50	10	6,171	0.16%
2020/10/26	11	120.86	0	0.00	120.00	11	6,258	0.18%
2020/10/23	2	121.75	1	122.50	122.00	1	6,388	0.02%
2020/10/22	6	122.67	10	122.05	122.00	-4	6,686	-0.06%
2020/10/21	2	123.75	1	123.50	124.50	1	6,929	0.01%
2020/10/20	1	122.00	7	123.64	123.50	-6	7,316	-0.08%
2020/10/19	5	122.00	1	121.50	122.00	4	7,645	0.05%
2020/10/16	4	121.25	8	121.19	121.00	-4	8,560	-0.05%
2020/10/15	5	121.90	0	0.00	121.50	5	9,069	0.06%
2020/10/14	9	123.00	8	122.94	122.50	1	9,184	0.01%
2020/10/13	11	121.27	7	121.79	122.00	4	9,417	0.04%
2020/10/12	10	122.40	15	121.30	122.50	-5	9,860	-0.05%
2020/10/08	10	126.00	11	126.73	125.00	-1	9,995	-0.01%
2020/10/07	1	127.00	2	127.75	127.50	-1	10,055	-0.01%
2020/10/06	16	127.53	9	128.56	127.50	7	10,192	0.07%
2020/10/05	2	124.75	1	125.00	125.50	1	10,237	0.01%
2020/09/30	7	123.93	9	124.61	124.50	-2	10,312	-0.02%
2020/09/29	4	124.63	1	124.50	125.00	3	10,374	0.03%
2020/09/28	4	124.25	1	122.50	125.00	3	10,511	0.03%
2020/09/25	12	120.67	10	120.90	122.00	2	10,639	0.02%
2020/09/24	84	124.79	62	125.70	122.50	22	10,775	0.20%
2020/09/23	21	128.71	16	129.13	128.50	5	10,755	0.05%
2020/09/22	14	129.39	9	130.06	129.50	5	10,872	0.05%
2020/09/21	10	132.55	22	131.75	130.50	-12	10,890	-0.11%
2020/09/18	16	133.91	6	134.08	133.50	10	10,911	0.09%
2020/09/17	19	136.84	8	136.75	134.00	11	10,952	0.10%
2020/09/16	2	134.50	28	134.63	134.50	-26	10,910	-0.24%
2020/09/15	25	135.34	9	135.83	134.00	16	10,929	0.15%
2020/09/14	20	127.33	40	128.05	131.50	-20	10,917	-0.18%
2020/09/11	6	129.50	8	129.50	129.50	-2	10,981	-0.02%
2020/09/10	5	130.50	7	130.64	130.50	-2	11,090	-0.02%
2020/09/09	13	129.27	15	130.53	131.50	-2	11,193	-0.02%
2020/09/08	15	130.90	4	130.88	130.00	11	11,225	0.10%
2020/09/07	24	131.85	9	132.33	131.50	15	11,287	0.13%
2020/09/04	27	132.30	38	132.86	135.00	-11	11,405	-0.10%
2020/09/03	28	132.73	25	132.92	131.50	3	11,350	0.03%
2020/09/02	56	135.76	40	134.66	134.00	16	11,328	0.14%
2020/09/01	84	138.71	140	138.86	137.50	-56	11,275	-0.50%	大賣/
2020/08/31	92	129.33	20	129.30	130.00	72	10,796	0.67%
2020/08/28	10	129.75	11	130.32	131.50	-1	10,889	-0.01%
2020/08/27	9	125.56	45	126.44	126.00	-36	10,962	-0.33%
2020/08/26	12	123.92	12	124.50	124.50	0	11,319	0.00%
2020/08/25	19	124.03	22	124.84	126.00	-3	11,620	-0.03%
2020/08/24	11	120.18	15	121.57	122.50	-4	11,772	-0.03%
2020/08/21	13	119.96	20	120.38	121.50	-7	11,874	-0.06%
2020/08/20	36	118.54	64	116.36	116.00	-28	11,894	-0.24%
2020/08/19	106	123.80	39	125.27	122.50	67	11,893	0.56%	大買/
2020/08/18	42	129.82	38	130.05	129.00	4	12,032	0.03%
2020/08/17	28	135.38	15	134.37	134.50	13	12,393	0.10%
2020/08/14	41	134.95	34	135.91	135.00	7	12,593	0.06%
2020/08/13	25	133.82	38.1	134.21	133.50	-13.1	12,455	-0.10%
2020/08/12	9	131.06	15	132.57	132.50	-6	12,325	-0.05%
2020/08/11	24	131.29	21	131.50	131.50	3	12,285	0.02%
2020/08/10	22.1	131.73	25	132.22	132.00	-2.9	12,368	-0.02%
2020/08/07	95	136.22	55	133.77	129.50	40	12,267	0.33%
2020/08/06	45	130.46	58	131.05	133.50	-13	11,784	-0.11%
2020/08/05	34	136.35	45	136.37	136.00	-11	11,551	-0.10%
2020/08/04	47	134.56	17	134.00	135.50	30	11,474	0.26%
2020/08/03	49	134.78	22	134.20	133.50	27	11,398	0.24%
2020/07/31	116	136.87	99	137.02	137.50	17	11,367	0.15%	大買/
2020/07/30	23	130.24	9	130.78	132.00	14	11,039	0.13%
2020/07/29	18	130.17	12	129.33	131.00	6	10,973	0.05%
2020/07/28	30	132.93	42	131.92	128.50	-12	10,858	-0.11%
2020/07/27	97	136.98	154.2	135.45	134.50	-57.2	10,603	-0.54%	大賣/
2020/07/24	59	139.66	83	137.81	134.00	-24	10,429	-0.23%
2020/07/23	71	138.89	73.1	138.57	139.50	-2.1	10,057	-0.02%
2020/07/22	265	135.40	266	135.75	136.50	-1	9,822	-0.01%	大買/大賣/
2020/07/21	115	127.11	102	126.87	130.00	13	8,920	0.15%	大買/大賣/
2020/07/20	21	119.19	24	119.48	118.50	-3	8,419	-0.04%
2020/07/17	78	121.36	67	121.22	118.00	11	8,331	0.13%
2020/07/16	61	119.61	72	119.53	122.00	-11	8,114	-0.14%
2020/07/15	29.1	116.24	56	116.21	115.50	-26.9	7,685	-0.35%
2020/07/14	75	114.67	23	114.39	112.50	52	7,591	0.68%
2020/07/13	19	117.08	18	117.33	117.50	1	7,548	0.01%
2020/07/10	18	112.78	14	113.04	111.50	4	7,434	0.05%
2020/07/09	10	116.30	5	115.70	115.00	5	7,393	0.07%
2020/07/08	9	116.22	11	116.68	116.50	-2	7,346	-0.03%
2020/07/07	35.2	116.72	36	116.65	115.00	-0.8	7,287	-0.01%
2020/07/06	20	120.83	28	120.96	119.50	-8	7,182	-0.11%
2020/07/03	34	118.34	43	118.94	120.00	-9	7,072	-0.13%
2020/07/02	37	115.59	5	116.10	115.50	32	6,943	0.46%
2020/07/01	22	116.18	55	114.55	116.00	-33	6,917	-0.48%
2020/06/30	7	111.64	4	111.50	112.50	3	6,796	0.04%
2020/06/29	4	110.13	3	110.33	110.00	1	6,779	0.01%
2020/06/24	17	111.26	13	111.58	112.00	4	6,751	0.06%
2020/06/23	14	110.64	2	109.75	109.50	12	6,751	0.18%
2020/06/22	14	109.57	17	110.71	110.50	-3	6,764	-0.04%
2020/06/19	21	111.79	6	112.08	111.00	15	6,750	0.22%
2020/06/18	13	112.23	25	112.42	114.00	-12	6,698	-0.18%
2020/06/17	45	108.93	13	108.88	108.50	32	6,578	0.49%
2020/06/16	19	111.16	10	110.90	111.00	9	6,491	0.14%
2020/06/15	23	113.30	6	113.08	111.50	17	6,449	0.26%
2020/06/12	16	109.59	18	110.36	112.00	-2	6,411	-0.03%
2020/06/11	55	114.17	82	115.82	113.00	-27	6,364	-0.42%
2020/06/10	9	119.89	14	120.36	119.50	-5	6,260	-0.08%
2020/06/09	6	121.33	149	120.12	121.50	-143	6,260	-2.28%	大賣/鉅額交易
2020/06/08	23	122.33	22	122.68	121.00	1	6,264	0.02%
2020/06/05	16	121.63	21	121.98	121.50	-5	6,155	-0.08%
2020/06/04	54	120.86	48	120.90	120.50	6	6,077	0.10%
2020/06/03	43	123.33	33	123.14	124.50	10	5,954	0.17%
2020/06/02	138	120.54	139	120.63	123.00	-1	5,747	-0.02%	大買/大賣/
2020/06/01	71	117.24	68	117.72	116.00	3	5,326	0.06%
2020/05/29	36	113.44	64	113.52	113.50	-28	5,002	-0.56%
2020/05/28	50	110.75	40	111.15	109.00	10	4,810	0.21%
2020/05/27	40	112.41	38	113.75	112.00	2	4,665	0.04%
2020/05/26	193	114.96	35	115.11	114.00	158	4,554	3.47%	大買/鉅額交易
2020/05/25	91	112.93	111	113.37	116.50	-20	4,357	-0.46%	大賣/
2020/05/22	94	108.50	76	108.89	107.50	18	3,983	0.45%
2020/05/21	7	100.81	63	103.36	104.50	-56	3,506	-1.60%
2020/05/20	4	95.08	9	95.22	95.10	-5	3,249	-0.15%
2020/05/19	7	95.00	2	95.05	94.90	5	3,248	0.15%
2020/05/18	10	95.49	8	95.63	94.60	2	3,298	0.06%
2020/05/15	38	99.26	14	98.86	97.80	24	3,285	0.73%
2020/05/14	7	98.91	51	99.60	102.00	-44	3,105	-1.42%
2020/05/13	12	98.06	3	98.43	99.00	9	3,034	0.30%
2020/05/12	17	98.46	4	98.13	98.80	13	3,018	0.43%
2020/05/11	6	99.53	11	99.87	99.00	-5	3,002	-0.17%
2020/05/08	6	97.40	5	97.18	97.30	1	2,944	0.03%
2020/05/07	7	94.40	9	93.74	95.80	-2	2,923	-0.07%
2020/05/06	14	95.14	2	95.40	94.30	12	2,866	0.42%
2020/05/05	4	96.20	2	96.10	95.50	2	2,860	0.07%
2020/05/04	2	95.80	6	94.92	95.80	-4	2,839	-0.14%
2020/04/30	7	95.80	3	95.97	95.60	4	2,816	0.14%
2020/04/29	7	95.00	39	93.75	95.20	-32	2,813	-1.14%
2020/04/28	8	91.71	2	92.30	91.90	6	2,749	0.22%
2020/04/27	48	93.56	55	93.30	92.90	-7	2,796	-0.25%
2020/04/24	9	89.57	1	88.80	90.30	8	2,685	0.30%
2020/04/23	4	88.93	4	88.58	88.40	0	2,680	0.00%
2020/04/22	7	85.86	4	86.20	88.20	3	2,666	0.11%
2020/04/21	3	87.33	9	87.72	85.80	-6	2,634	-0.23%
2020/04/20	5	88.82	11	88.87	89.20	-6	2,606	-0.23%
2020/04/17	15	88.69	10	88.51	87.40	5	2,588	0.19%
2020/04/16	3	85.70	4	86.80	87.30	-1	2,506	-0.04%
2020/04/15	4	85.75	30	86.05	85.50	-26	2,469	-1.05%
2020/04/14	1	84.41	52	85.05	85.30	-51	2,460	-2.07%
2020/04/13	63	84.19	6	84.27	83.70	57	2,483	2.30%
2020/04/10	13	82.93	11	83.02	83.00	2	2,489	0.08%
2020/04/09	7	84.04	3	84.50	83.10	4	2,533	0.16%
2020/04/08	13	84.12	13	84.51	85.20	0	2,553	0.00%
2020/04/07	14	83.83	6	84.15	84.20	8	2,538	0.32%
2020/04/06	2	80.35	4	79.53	80.00	-2	2,505	-0.08%
2020/04/01	3	79.50	4	79.38	80.30	-1	2,512	-0.04%
2020/03/31	3	78.93	3	79.37	79.40	0	2,615	0.00%
2020/03/30	4	76.98	10	77.43	78.50	-6	2,623	-0.23%
2020/03/27	13	79.12	12	79.45	78.30	1	2,614	0.04%
2020/03/26	4	77.48	11	76.45	78.30	-7	2,580	-0.27%
2020/03/25	6	76.60	11	77.05	76.20	-5	2,556	-0.20%
2020/03/24	10	73.27	10	73.30	73.30	0	2,532	0.00%
2020/03/23	0	0.00	1	69.50	68.60	-1	2,516	-0.04%
2020/03/20	6	68.93	15	68.31	69.70	-9	2,545	-0.35%
2020/03/19	9	65.24	17	66.87	63.40	-8	2,557	-0.31%
2020/03/18	28	72.22	6	73.33	70.40	22	2,483	0.89%
2020/03/17	12	73.72	20	74.04	72.60	-8	2,468	-0.32%
2020/03/16	17	75.86	286	76.88	73.80	-269	2,427	-11.08%	大賣/鉅額交易
2020/03/13	19	72.39	4	72.33	73.60	15	2,353	0.64%
2020/03/12	47	80.65	47	84.61	79.90	0	2,294	0.00%
2020/03/11	6	89.85	9	88.66	88.60	-3	2,257	-0.13%
2020/03/10	6	89.00	21	88.86	89.90	-15	2,313	-0.65%
2020/03/09	14	91.55	6	90.57	89.10	8	2,476	0.32%
2020/03/06	10	96.38	0	0.00	95.90	10	2,480	0.40%
2020/03/05	8	98.80	1	98.80	98.00	7	2,527	0.28%
2020/03/04	17	97.90	2	98.40	97.80	15	2,543	0.59%
2020/03/03	7	99.83	4	100.13	99.10	3	2,584	0.12%
2020/03/02	3	98.67	4	98.05	97.90	-1	2,576	-0.04%
2020/02/27	15	100.31	7	100.04	98.20	8	2,568	0.31%
2020/02/26	3	102.33	1	102.50	102.00	2	2,558	0.08%
2020/02/25	4	100.63	4	101.50	103.00	0	2,563	0.00%
2020/02/24	9	101.83	10	102.05	101.50	-1	2,575	-0.04%
2020/02/21	0	0.00	3	103.50	103.50	-3	2,588	-0.12%
2020/02/20	1	103.00	7.2	102.99	103.00	-6.2	2,607	-0.24%
2020/02/19	11	104.36	10	104.10	103.50	1	2,687	0.04%
2020/02/18	3	102.00	4	102.25	103.00	-1	2,677	-0.04%
2020/02/17	5	101.40	12.1	101.38	101.50	-7.1	2,705	-0.26%
2020/02/14	1	101.00	4	102.00	101.50	-3	2,749	-0.11%
2020/02/13	7	101.36	5	100.40	100.50	2	2,869	0.07%
2020/02/12	2	101.00	8	100.18	101.50	-6	2,945	-0.20%
2020/02/11	7	98.80	2.1	99.52	98.80	4.9	3,013	0.16%
2020/02/10	14.2	96.13	10	95.70	96.10	4.2	3,287	0.13%
2020/02/07	13	99.19	27	98.70	97.50	-14	3,404	-0.41%
2020/02/06	4	100.38	1	100.50	100.50	3	3,455	0.09%
2020/02/05	6	100.20	6	100.92	100.00	0	3,669	0.00%
2020/02/04	1	102.00	5	101.50	102.00	-4	3,755	-0.11%
2020/02/03	9	96.04	10	96.70	99.20	-1	3,785	-0.03%
2020/01/31	6	101.33	8	101.75	101.00	-2	3,780	-0.05%
2020/01/30	17	101.10	7	101.09	101.00	10	3,927	0.25%
2020/01/20	7	110.93	7	110.64	110.50	0	3,904	0.00%
2020/01/17	4	111.75	16	111.19	110.50	-12	3,942	-0.30%
2020/01/16	3	110.00	3	110.00	110.00	0	3,947	0.00%
2020/01/15	2	109.25	0	0.00	109.50	2	3,989	0.05%
2020/01/14	3	109.50	14	109.86	110.00	-11	4,072	-0.27%
2020/01/13	7	108.86	2	108.50	108.50	5	4,115	0.12%
2020/01/10	2	107.25	6	107.00	106.00	-4	4,140	-0.10%
2020/01/09	2	106.50	4	106.75	107.00	-2	4,187	-0.05%
2020/01/08	6	105.58	7	105.79	105.00	-1	4,297	-0.02%
2020/01/07	9	106.50	17	106.71	107.00	-8	4,565	-0.18%
2020/01/06	8	110.31	1	111.00	109.00	7	4,585	0.15%
2020/01/03	20	112.25	15	112.93	112.50	5	4,574	0.11%
2020/01/02	14	114.54	14	114.57	114.00	0	4,556	0.00%
2019/12/31	10	112.15	6	113.42	113.00	4	4,549	0.09%
2019/12/30	11	112.55	8	112.63	112.00	3	4,654	0.06%
2019/12/27	12	113.13	8.2	112.83	113.50	3.9	4,644	0.08%
2019/12/26	17.2	113.87	20	113.35	113.00	-2.8	4,617	-0.06%
2019/12/25	9.2	110.84	4	110.38	111.00	5.2	4,522	0.11%
2019/12/24	2	108.50	1	109.00	108.50	1	4,542	0.02%
2019/12/23	6	109.50	22	109.18	108.50	-16	4,561	-0.35%
2019/12/20	6	111.50	1	111.50	111.50	5	4,551	0.11%
2019/12/19	0	0.00	1	111.00	111.00	-1	4,548	-0.02%
2019/12/18	9	109.94	11	109.95	110.50	-2	4,552	-0.04%
2019/12/17	11	110.68	13.2	110.57	110.00	-2.2	4,641	-0.05%
2019/12/16	6	108.75	11	108.91	109.50	-5	4,607	-0.11%
2019/12/13	4	107.38	3	108.00	107.00	1	4,581	0.02%
2019/12/12	10	108.75	11	108.27	108.00	-1	4,586	-0.02%
2019/12/11	5	108.10	10	108.10	108.50	-5	4,576	-0.11%
2019/12/10	0	0.00	2	107.25	108.00	-2	4,598	-0.04%
2019/12/09	6.1	107.16	7	107.57	106.50	-0.9	4,602	-0.02%
2019/12/06	21.1	108.45	15	108.63	107.50	6.1	4,598	0.13%
2019/12/05	8	107.81	10	108.05	108.00	-2	4,577	-0.04%
2019/12/04	48	107.72	41	107.95	105.50	7	4,551	0.15%
2019/12/03	16	106.78	17	106.88	106.50	-1	4,388	-0.02%
2019/12/02	11	105.55	65	105.87	108.50	-54	4,339	-1.24%
2019/11/29	6	104.58	2.2	105.05	105.50	3.8	4,296	0.09%
2019/11/28	61	104.75	39	105.14	104.50	22	4,313	0.51%
2019/11/27	7	103.50	3	103.50	103.50	4	4,355	0.09%
2019/11/26	3	103.00	5	102.90	103.00	-2	4,669	-0.04%
2019/11/25	2	102.75	5	103.10	103.00	-3	4,724	-0.06%
2019/11/22	3	102.00	2	102.25	102.50	1	4,760	0.02%
2019/11/21	5	101.00	13	101.92	101.50	-8	4,814	-0.17%
2019/11/20	4	101.38	1	101.00	101.50	3	4,856	0.06%
2019/11/19	11	101.86	6	102.00	102.00	5	4,897	0.10%
2019/11/18	28.2	101.87	26	102.65	101.00	2.2	4,930	0.04%
2019/11/15	23	101.83	16.2	101.50	104.00	6.8	4,943	0.14%
2019/11/14	27.2	99.66	2	99.35	99.30	25.2	4,983	0.51%
2019/11/13	23	101.24	8	101.00	100.50	15	5,019	0.30%
2019/11/12	22	101.60	26	101.81	103.50	-4	5,072	-0.08%
2019/11/11	21	102.95	6	102.58	101.00	15	5,122	0.29%
2019/11/08	28	105.20	14	105.21	105.50	14	5,198	0.27%
2019/11/07	66	107.97	83	109.55	106.50	-17	5,292	-0.32%
2019/11/06	18	115.67	18	116.00	114.50	0	5,073	0.00%
2019/11/05	11	118.91	14	118.86	118.50	-3	5,066	-0.06%
2019/11/04	31	120.10	44	119.83	119.00	-13	5,250	-0.25%
2019/11/01	13	117.00	25	116.78	117.50	-12	5,159	-0.23%
2019/10/31	17	116.35	9	114.50	114.50	8	5,222	0.15%
2019/10/30	0	0.00	1	115.00	115.50	-1	5,380	-0.02%
2019/10/29	41	116.91	35	116.64	114.50	6	5,524	0.11%
2019/10/28	4	114.25	4	115.25	114.00	0	5,422	0.00%
2019/10/25	8	114.31	4	113.75	113.50	4	5,410	0.07%
2019/10/24	6	113.75	13	114.46	115.00	-7	5,457	-0.13%
2019/10/23	4	112.88	11	113.09	112.50	-7	5,474	-0.13%
2019/10/22	10	115.65	16	114.94	114.00	-6	5,482	-0.11%
2019/10/21	17	112.44	20	112.65	114.00	-3	5,434	-0.06%
2019/10/18	3	113.83	10	114.30	114.50	-7	5,426	-0.13%
2019/10/17	7	113.14	13	113.65	114.00	-6	5,422	-0.11%
2019/10/16	20	114.50	10	113.55	112.50	10	5,468	0.18%
2019/10/15	74	113.13	64	113.96	115.50	10	5,395	0.19%
2019/10/14	20	109.68	18	109.61	109.50	2	5,187	0.04%
2019/10/09	12	106.50	9	106.72	107.00	3	5,140	0.06%
2019/10/08	10	107.55	11	106.91	106.50	-1	5,135	-0.02%
2019/10/07	23	109.91	10	109.75	108.50	13	5,158	0.25%
2019/10/04	93	110.86	26	110.44	110.50	67	5,126	1.31%
2019/10/03	5	105.60	13	106.54	107.00	-8	5,037	-0.16%
2019/10/02	2	105.50	8	105.75	106.50	-6	5,069	-0.12%
2019/10/01	13	105.27	5	105.60	106.00	8	5,084	0.16%
2019/09/27	16	105.75	10	106.50	104.50	6	5,162	0.12%
2019/09/26	5	109.40	7	109.21	108.00	-2	5,268	-0.04%
2019/09/25	5	108.60	3	109.00	108.50	2	5,527	0.04%
2019/09/24	6	109.58	3	109.83	109.50	3	5,571	0.05%
2019/09/23	4	110.00	7	110.00	110.00	-3	5,574	-0.05%
2019/09/20	23	110.76	66	109.77	110.00	-43	5,569	-0.77%
2019/09/19	1	107.50	2	107.50	107.50	-1	5,471	-0.02%
2019/09/18	10	108.60	4	108.75	108.00	6	5,468	0.11%
2019/09/17	6	107.75	8	108.00	108.00	-2	5,495	-0.04%
2019/09/16	3	106.67	4	106.88	107.00	-1	5,517	-0.02%
2019/09/12	4	108.00	6	108.08	107.50	-2	5,548	-0.04%
2019/09/11	4	107.00	3	107.00	107.00	1	5,573	0.02%
2019/09/10	2	105.75	3	106.17	107.00	-1	5,597	-0.02%
2019/09/09	8	106.63	4	106.38	106.50	4	5,605	0.07%
2019/09/06	14	106.61	6	107.17	106.00	8	5,599	0.14%
2019/09/05	5	105.90	3	105.83	105.50	2	5,584	0.04%
2019/09/04	6	104.83	9	104.72	105.00	-3	5,594	-0.05%
2019/09/03	4	105.25	2	104.75	104.50	2	5,692	0.04%
2019/09/02	9	104.50	7	104.86	105.50	2	5,694	0.04%
2019/08/30	11	103.41	9	103.22	103.00	2	5,693	0.04%
2019/08/29	84	104.14	87	101.90	102.00	-3	5,648	-0.05%
2019/08/28	11	112.50	9	111.83	111.00	2	5,357	0.04%
2019/08/27	18	113.17	13	113.31	113.00	5	5,333	0.09%
2019/08/26	8	112.31	8	112.13	111.50	0	5,369	0.00%
2019/08/23	16	115.31	29	116.50	115.50	-13	5,506	-0.24%
2019/08/22	11	116.36	8	116.25	115.00	3	5,504	0.05%
2019/08/21	8	115.88	16	116.00	117.00	-8	5,455	-0.15%
2019/08/20	22	116.98	19	116.87	115.00	3	5,406	0.06%
2019/08/19	22	116.93	53	117.03	117.50	-31	5,331	-0.58%
2019/08/16	16	116.34	16	116.34	115.50	0	5,295	0.00%
2019/08/15	30	114.87	26	114.40	116.50	4	5,240	0.08%
2019/08/14	34	116.54	25	116.46	115.50	9	5,166	0.17%
2019/08/13	18	114.03	24	113.17	113.00	-6	5,005	-0.12%
2019/08/12	18	112.53	44	112.01	112.50	-26	4,893	-0.53%
2019/08/08	23	107.96	23	108.22	108.50	0	4,765	0.00%
2019/08/07	20	107.98	7	108.29	105.50	13	4,739	0.27%
2019/08/06	71	107.01	42	107.61	108.00	29	4,698	0.62%
2019/08/05	15	108.40	22	109.16	110.50	-7	4,505	-0.16%
2019/08/02	40	108.39	37	109.08	107.00	3	4,501	0.07%
2019/08/01	70	115.54	43	115.78	114.00	27	4,473	0.60%
2019/07/31	22	114.36	48	113.66	116.00	-26	4,434	-0.59%
2019/07/30	11	110.68	7	110.00	108.50	4	4,454	0.09%
2019/07/29	5	112.60	5	112.60	112.00	0	4,464	0.00%
2019/07/26	17	112.97	11	112.86	112.50	6	4,483	0.13%
2019/07/25	5	110.60	9	110.61	111.00	-4	4,420	-0.09%
2019/07/24	21	110.07	40	108.51	110.50	-19	4,417	-0.43%
2019/07/23	16	107.59	12	107.54	107.00	4	4,453	0.09%
2019/07/22	25	105.98	8	106.38	105.50	17	4,471	0.38%
2019/07/19	10	107.95	7	108.71	107.50	3	4,466	0.07%
2019/07/18	32	111.72	16	109.66	108.50	16	4,515	0.35%
2019/07/17	7	111.07	3	111.33	112.00	4	4,528	0.09%
2019/07/16	29	110.98	31	111.34	111.00	-2	4,675	-0.04%
2019/07/15	5	109.10	7	109.29	109.50	-2	4,692	-0.04%
2019/07/12	25	108.34	3	108.17	107.50	22	4,868	0.45%
2019/07/11	6	109.58	17	109.21	109.50	-11	5,055	-0.22%
2019/07/10	4	106.13	3	106.33	107.00	1	5,249	0.02%
2019/07/09	10	106.15	2	106.25	105.50	8	5,295	0.15%
2019/07/08	18	108.28	3	108.00	108.00	15	5,316	0.28%
2019/07/05	6	109.33	9	109.67	110.50	-3	5,400	-0.06%
2019/07/04	27	111.83	21	111.64	110.00	6	5,454	0.11%
2019/07/03	48	110.27	30	109.83	108.50	18	5,585	0.32%
2019/07/02	66	110.65	127	109.16	110.50	-61	5,647	-1.08%	大賣/
2019/07/01	30	104.50	31.1	104.48	104.00	-1.1	5,436	-0.02%
2019/06/28	5	102.00	5	101.90	101.50	0	5,469	0.00%
2019/06/27	3	103.33	1	103.00	102.50	2	5,553	0.04%
2019/06/26	3	102.67	4	102.88	102.50	-1	5,583	-0.02%
2019/06/25	8	103.06	4	103.63	102.50	4	5,622	0.07%
2019/06/24	14	103.86	10	104.25	104.50	4	5,653	0.07%
2019/06/21	15	102.67	8	103.69	103.00	7	5,637	0.12%
2019/06/20	10	102.60	8	102.63	104.00	2	5,660	0.04%
2019/06/19	48	100.67	51	101.12	101.00	-3	5,717	-0.05%
2019/06/18	5	103.20	5	102.50	102.50	0	5,717	0.00%
2019/06/17	5	103.10	6	103.33	103.00	-1	5,767	-0.02%
2019/06/14	3	102.00	2	102.50	102.50	1	6,003	0.02%
2019/06/13	15	101.50	3	102.17	101.00	12	6,138	0.20%
2019/06/12	12	102.96	17	102.41	102.50	-5	6,269	-0.08%
2019/06/11	29	101.98	23	102.63	102.50	6	6,327	0.09%
2019/06/10	14	99.56	15	99.53	99.40	-1	6,364	-0.02%
2019/06/06	14	98.27	22	98.48	98.10	-8	6,579	-0.12%
2019/06/05	15	101.37	21	100.32	99.30	-6	6,965	-0.09%
2019/06/04	15	100.27	12	99.67	99.50	3	7,446	0.04%
2019/06/03	15	98.61	13	98.82	99.00	2	7,636	0.03%
2019/05/31	41	99.97	35	100.21	100.00	6	7,727	0.08%
2019/05/30	36.1	100.45	30	100.72	100.50	6.1	7,846	0.08%
2019/05/29	32	93.87	9	95.68	96.60	23	7,667	0.30%
2019/05/28	2	92.85	2	92.90	92.80	0	7,672	0.00%
2019/05/27	2	91.90	11	92.09	92.60	-9	7,758	-0.12%
2019/05/24	13	91.71	4	91.58	91.30	9	7,820	0.12%
2019/05/23	22	91.14	10	91.88	90.00	12	7,851	0.15%
2019/05/22	3	95.47	3	94.70	94.20	0	8,058	0.00%
2019/05/21	9	95.50	7	94.21	96.00	2	8,096	0.02%
2019/05/20	2	95.20	2	94.35	94.10	0	8,124	0.00%
2019/05/17	10	95.25	5	95.84	95.00	5	8,145	0.06%
2019/05/16	29	95.96	9	96.34	94.40	20	8,145	0.25%
2019/05/15	15	98.05	8	97.75	97.40	7	8,158	0.09%
2019/05/14	13	95.05	15	97.51	97.30	-2	8,228	-0.02%
2019/05/13	20	97.28	14	97.69	95.70	6	8,257	0.07%
2019/05/10	31	100.16	29	100.88	99.00	2	8,262	0.02%
2019/05/09	31	104.15	17	103.29	101.00	14	8,387	0.17%
2019/05/08	121	107.67	10	108.40	107.50	111	8,408	1.32%	大買/鉅額交易
2019/05/07	52	115.28	41	114.29	112.00	11	8,469	0.13%
2019/05/06	22	117.59	34	117.37	116.50	-12	8,308	-0.14%
2019/05/03	12	121.96	9	122.72	122.50	3	8,259	0.04%
2019/05/02	9	120.83	5	120.80	121.00	4	8,229	0.05%
2019/04/30	18	117.14	14	118.57	119.50	4	8,215	0.05%
2019/04/29	21	121.12	14	119.96	118.00	7	8,196	0.09%
2019/04/26	43	125.74	27.1	125.59	124.50	15.9	8,140	0.20%
2019/04/25	12	127.33	17	127.47	128.00	-5	8,155	-0.06%
2019/04/24	26	128.85	12	129.21	128.00	14	8,152	0.17%
2019/04/23	27	131.31	20	130.93	131.00	7	8,119	0.09%
2019/04/22	29	130.28	64	130.57	131.50	-35	8,109	-0.43%
2019/04/19	63	126.87	56	125.33	126.00	7	8,035	0.09%
2019/04/18	93	129.21	67	130.13	125.00	26	7,974	0.33%
2019/04/17	57	130.74	37	129.72	129.50	20	7,900	0.25%
2019/04/16	36	128.07	47	128.15	131.00	-11	7,798	-0.14%
2019/04/15	11	123.86	32	123.66	123.50	-21	7,596	-0.28%
2019/04/12	25	122.14	21	122.88	122.00	4	7,584	0.05%
2019/04/11	15	123.50	16	123.59	122.00	-1	7,591	-0.01%
2019/04/10	18	120.33	11	121.73	122.00	7	7,474	0.09%
2019/04/09	46	124.58	41	126.13	121.50	5	7,403	0.07%
2019/04/08	28	123.54	83.2	123.02	124.50	-55.2	7,185	-0.77%
2019/04/03	19	118.97	13	119.23	119.00	6	6,979	0.09%
2019/04/02	36	118.32	23	117.72	117.50	13	6,933	0.19%
2019/04/01	12	117.71	15	118.20	118.50	-3	6,851	-0.04%
2019/03/29	18	115.31	9	115.06	115.00	9	6,751	0.13%
2019/03/28	18	116.89	13	116.54	115.50	5	6,743	0.07%
2019/03/27	9	119.28	10	120.00	119.50	-1	6,748	-0.01%
2019/03/26	27	118.28	18	118.47	118.00	9	6,753	0.13%
2019/03/25	37	115.77	54	116.89	116.50	-17	6,752	-0.25%
2019/03/22	32	120.11	20	120.58	119.50	12	6,696	0.18%
2019/03/21	14	122.36	10	122.15	122.00	4	6,628	0.06%
2019/03/20	24	123.15	14	123.36	121.50	10	6,608	0.15%
2019/03/19	73	125.82	77	125.87	124.50	-4	6,567	-0.06%
2019/03/18	54	122.85	59	122.54	122.00	-5	6,326	-0.08%
2019/03/15	48	122.15	36	121.43	119.50	12	6,244	0.19%
2019/03/14	21	121.19	19	121.05	122.00	2	6,145	0.03%
2019/03/13	56	121.13	61	120.23	121.50	-5	6,204	-0.08%
2019/03/12	63	122.98	62	122.72	120.50	1	6,147	0.02%
2019/03/11	191	122.18	171	121.79	123.50	20	6,032	0.33%	大買/大賣/
2019/03/08	111	119.78	227	117.67	121.00	-116	5,917	-1.96%	大買/大賣/鉅額交易
2019/03/07	156	114.22	222	116.88	111.50	-66	5,946	-1.11%	大買/大賣/
2019/03/06	42	112.48	46	113.05	115.00	-4	5,825	-0.07%
2019/03/05	95.1	112.52	101	112.45	112.00	-5.9	5,821	-0.10%	大賣/
2019/03/04	5	107.50	18	107.50	108.50	-13	5,722	-0.23%
2019/02/27	19	107.68	17	107.53	107.50	2	5,815	0.03%
2019/02/26	105	113.44	44	115.03	110.00	61	5,800	1.05%	大買/
2019/02/25	82	114.85	73	115.29	115.00	9	5,793	0.16%
2019/02/22	23	113.50	22	114.07	113.50	1	5,782	0.02%
2019/02/21	157	115.70	102	116.56	114.00	55	5,915	0.93%	大買/大賣/
2019/02/20	16	109.38	22	109.61	108.50	-6	5,700	-0.11%
2019/02/19	27	108.20	18	108.28	108.50	9	5,692	0.16%
2019/02/18	23	106.85	25	106.24	106.50	-2	5,713	-0.04%
2019/02/15	13	105.23	13	105.19	104.00	0	5,808	0.00%
2019/02/14	21	107.10	25	107.10	107.50	-4	5,874	-0.07%
2019/02/13	52	107.01	35	106.50	106.00	17	5,926	0.29%
2019/02/12	29	109.64	31.4	109.14	111.00	-2.4	5,899	-0.04%
2019/02/11	18	106.50	12	106.88	106.00	6	5,898	0.10%
2019/01/30	88	108.26	76.6	106.65	104.50	11.4	5,926	0.19%
2019/01/29	24	105.77	16	105.16	106.50	8	5,859	0.14%
2019/01/28	18	103.50	32	103.59	103.50	-14	5,776	-0.24%
2019/01/25	14	98.86	17	98.54	97.80	-3	5,723	-0.05%
2019/01/24	3	96.83	3	97.30	97.60	0	5,816	0.00%
2019/01/23	11	97.15	11	97.35	97.10	0	5,890	0.00%
2019/01/22	6	96.45	2	96.60	95.80	4	5,909	0.07%
2019/01/21	4	97.38	3	97.37	97.90	1	5,956	0.02%
2019/01/18	12	95.98	16	95.74	96.10	-4	6,054	-0.07%
2019/01/17	12	95.02	4	95.68	94.40	8	6,189	0.13%
2019/01/16	19	98.18	8	97.31	96.70	11	6,297	0.17%
2019/01/15	12	98.11	19	97.76	98.50	-7	6,356	-0.11%
2019/01/14	30	98.25	31	98.34	96.40	-1	6,442	-0.02%
2019/01/11	34	96.44	42	97.08	97.00	-8	6,424	-0.12%
2019/01/10	10	95.44	11	95.11	94.80	-1	6,384	-0.02%
2019/01/09	32	95.33	48	95.25	94.80	-16	6,452	-0.25%
2019/01/08	93	93.01	74	92.83	92.50	19	6,430	0.30%
2019/01/07	11	92.99	17	93.25	94.10	-6	6,434	-0.09%
2019/01/04	10	84.84	13	85.35	85.60	-3	6,603	-0.05%
2019/01/03	12	87.96	14	88.54	86.20	-2	6,593	-0.03%
2019/01/02	4	89.75	7	89.71	89.30	-3	6,852	-0.04%
2018/12/28	4	90.48	6	90.30	90.00	-2	6,988	-0.03%
2018/12/27	6	91.55	11	91.32	90.50	-5	7,115	-0.07%
2018/12/26	16	91.33	12	91.27	89.50	4	7,151	0.06%
2018/12/25	4	90.43	5	91.14	90.30	-1	7,221	-0.01%
2018/12/24	9	91.61	11	92.75	93.20	-2	7,331	-0.03%
2018/12/22	3	91.47	3	91.70	91.40	0	7,465	0.00%
2018/12/21	4	89.63	11	90.75	92.20	-7	7,541	-0.09%
2018/12/20	10	91.44	5	93.22	91.20	5	7,569	0.07%
2018/12/19	17	96.52	4	95.95	94.20	13	7,674	0.17%
2018/12/18	2	95.10	10	95.13	96.10	-8	7,724	-0.10%
2018/12/17	3	94.17	3	95.20	94.70	0	7,845	0.00%
2018/12/14	5	94.06	2	94.40	94.40	3	8,213	0.04%
2018/12/13	9	95.52	2	96.20	95.10	7	8,280	0.08%
2018/12/12	7	97.03	45	96.11	97.10	-38	8,388	-0.45%
2018/12/11	24	93.79	20	93.76	93.60	4	8,382	0.05%
2018/12/10	23	93.70	17	95.59	92.20	6	8,455	0.07%
2018/12/07	33.2	97.55	12	97.47	97.70	21.2	8,502	0.25%
2018/12/06	72	99.76	28	97.59	96.70	44	8,533	0.52%
2018/12/05	24	103.60	14	104.61	104.00	10	8,499	0.12%
2018/12/04	18	107.67	14	107.46	107.00	4	8,601	0.05%
2018/12/03	50	107.24	48	108.63	109.00	2	8,778	0.02%
2018/11/30	68	101.24	53	103.32	103.00	15	8,841	0.17%
2018/11/29	13	97.35	30	97.10	96.90	-17	8,481	-0.20%
2018/11/28	9	95.61	35	94.25	95.70	-26	8,784	-0.30%
2018/11/27	47	90.73	41	90.85	91.80	6	8,883	0.07%
2018/11/26	4	89.10	4	89.78	88.60	0	9,111	0.00%
2018/11/23	21	90.98	6	89.67	89.70	15	9,063	0.17%
2018/11/22	40	94.07	33	92.29	91.40	7	9,103	0.08%
2018/11/21	18	93.77	19	93.48	93.80	-1	9,148	-0.01%
2018/11/20	82	92.74	89	92.08	93.60	-7	9,154	-0.08%
2018/11/19	13	91.33	13	92.04	93.30	0	8,987	0.00%
2018/11/16	12	91.92	8	91.01	90.20	4	8,948	0.04%
2018/11/15	7	90.23	12	90.50	91.70	-5	8,968	-0.06%
2018/11/14	22	92.94	19	91.63	90.20	3	8,919	0.03%
2018/11/13	22.1	90.41	33	90.79	92.80	-10.9	8,820	-0.12%
2018/11/12	31.1	95.43	9	95.26	94.60	22.1	8,743	0.25%
2018/11/09	4	98.55	11	98.45	98.80	-7	8,698	-0.08%
2018/11/08	23	101.48	4	101.88	98.20	19	8,690	0.22%
2018/11/07	9	101.61	12	102.25	103.00	-3	8,657	-0.03%
2018/11/06	14.1	103.34	7	105.00	100.00	7.1	8,741	0.08%
2018/11/05	18.2	100.48	15	100.95	101.00	3.2	8,596	0.04%
2018/11/02	30	102.85	33	102.83	103.50	-3	8,613	-0.03%
2018/11/01	9	106.11	22	107.02	106.50	-13	8,549	-0.15%
2018/10/31	8	101.21	30	101.41	102.50	-22	8,581	-0.26%
2018/10/30	5	96.00	1	96.60	96.50	4	8,636	0.05%
2018/10/29	13	95.65	9	96.17	96.00	4	8,682	0.05%
2018/10/26	24.1	94.62	17	95.68	93.60	7.1	8,720	0.08%
2018/10/25	36	96.83	30	97.80	94.40	6	8,792	0.07%
2018/10/24	33	108.61	19	107.92	104.00	14	8,961	0.16%
2018/10/23	17	114.12	15	113.43	112.00	2	8,839	0.02%
2018/10/22	18	115.61	27	115.31	118.00	-9	8,868	-0.10%
2018/10/19	6	109.33	7	110.79	112.00	-1	8,768	-0.01%
2018/10/18	22	113.64	27	113.07	111.00	-5	8,738	-0.06%
2018/10/17	5	111.30	12	112.29	111.50	-7	8,765	-0.08%
2018/10/16	15	113.53	14	114.00	111.50	1	8,813	0.01%
2018/10/15	20	111.93	31	111.56	114.00	-11	8,805	-0.12%
2018/10/12	6	108.00	20	106.43	110.50	-14	8,895	-0.16%
2018/10/11	6	105.33	1	105.00	105.00	5	8,925	0.06%
2018/10/09	45	118.42	33	118.08	116.50	12	9,021	0.13%
2018/10/08	12	130.38	12	129.58	129.00	0	8,845	0.00%
2018/10/05	17	128.21	22	127.39	127.00	-5	8,806	-0.06%
2018/10/04	1	133.00	4	133.25	134.00	-3	8,756	-0.03%
2018/10/03	8	134.50	4	133.50	132.00	4	8,749	0.05%
2018/10/02	11	136.95	8	135.06	134.00	3	8,704	0.03%
2018/10/01	8	133.81	17	133.94	135.50	-9	8,647	-0.10%
2018/09/28	10	129.65	75	129.35	129.00	-65	8,659	-0.75%
2018/09/27	5	128.10	74	127.45	126.50	-69	8,729	-0.79%
2018/09/26	18	131.25	25	132.40	128.00	-7	8,715	-0.08%
2018/09/25	24	126.04	25	127.90	129.00	-1	8,638	-0.01%
2018/09/21	13	127.50	15	127.93	129.00	-2	8,606	-0.02%
2018/09/20	98	125.91	31	125.53	123.50	67	8,533	0.79%
2018/09/19	29	132.64	8	133.50	131.50	21	8,224	0.26%
2018/09/18	31	133.56	11	135.05	131.50	20	8,197	0.24%
2018/09/17	7	140.29	9	141.00	140.50	-2	8,120	-0.02%
2018/09/14	11	141.14	25	140.12	143.00	-14	8,109	-0.17%
2018/09/13	26	137.56	5	136.30	135.50	21	8,062	0.26%
2018/09/12	43	139.23	36	139.67	140.00	7	8,028	0.09%
2018/09/11	16	141.41	28	142.39	142.50	-12	8,086	-0.15%
2018/09/10	67.1	145.59	67	145.86	139.00	0.1	8,060	0.00%
2018/09/07	58	148.37	88	149.11	146.50	-30	7,916	-0.38%
2018/09/06	113	158.27	114	154.56	151.50	-1	7,744	-0.01%	大買/大賣/
2018/09/05	26	167.83	24	168.17	168.00	2	7,470	0.03%
2018/09/04	71	163.40	52	163.32	166.50	19	7,414	0.26%
2018/09/03	48	175.74	31	176.40	171.50	17	7,120	0.24%
2018/08/31	64	193.43	12	193.58	190.50	52	7,035	0.74%
2018/08/30	17	199.76	7	201.00	201.50	10	7,098	0.14%
2018/08/29	17	201.59	8	202.50	201.50	9	7,421	0.12%
2018/08/28	9	202.67	15	204.00	200.50	-6	7,395	-0.08%
2018/08/27	2	197.50	43	196.47	198.00	-41	7,365	-0.56%
2018/08/24	14	190.50	12	192.21	192.00	2	7,364	0.03%
2018/08/23	11	192.32	5	192.70	192.00	6	7,421	0.08%
2018/08/22	6	193.92	16	195.47	193.50	-10	7,470	-0.13%
2018/08/21	7	189.71	13	190.31	191.50	-6	7,620	-0.08%
2018/08/20	22	187.36	24	188.19	187.00	-2	7,684	-0.03%
2018/08/17	20	189.80	4	189.75	187.00	16	7,721	0.21%
2018/08/16	23	187.72	12	188.88	190.00	11	7,759	0.14%
2018/08/15	20	190.20	8	191.44	190.00	12	7,782	0.15%
2018/08/14	19	192.82	43	194.13	196.00	-24	7,778	-0.31%
2018/08/13	44	190.32	28	190.91	188.00	16	7,858	0.20%
2018/08/10	9	201.22	5	201.90	200.00	4	7,807	0.05%
2018/08/09	5	199.70	8	200.88	203.50	-3	8,169	-0.04%
2018/08/08	19	202.37	14	202.71	201.00	5	8,208	0.06%
2018/08/07	28	204.80	20	203.63	202.50	8	8,391	0.10%
2018/08/06	15	214.00	39	213.23	211.00	-24	8,380	-0.29%
2018/08/03	8	210.50	5	211.00	209.00	3	8,350	0.04%
2018/08/02	16	208.44	23	206.61	206.00	-7	8,545	-0.08%
2018/08/01	18.1	210.90	12	212.08	212.00	6.1	8,555	0.07%
2018/07/31	18	209.28	26	208.38	207.50	-8	8,416	-0.10%
2018/07/30	5	197.60	19	199.08	199.00	-14	8,201	-0.17%
2018/07/27	30	193.25	58	198.06	200.00	-28	8,282	-0.34%
2018/07/26	5	198.30	2	197.00	196.00	3	8,287	0.04%
2018/07/25	12	198.13	22	197.82	198.00	-10	8,355	-0.12%
2018/07/24	22	194.18	25	195.24	196.50	-3	8,395	-0.04%
2018/07/23	52	194.56	7	193.50	193.50	45	8,447	0.53%
2018/07/20	10	203.30	15	201.53	202.50	-5	8,554	-0.06%
2018/07/19	50	206.01	45	204.51	203.00	5	8,715	0.06%
2018/07/18	30	201.67	77	200.25	204.00	-47	8,977	-0.52%
2018/07/17	17	196.35	51	197.43	195.00	-34	8,872	-0.38%
2018/07/16	54	193.52	65	193.92	193.50	-11	9,126	-0.12%
2018/07/13	6	184.83	30	185.70	189.00	-24	9,049	-0.27%
2018/07/12	1	172.00	43	176.98	182.50	-42	9,119	-0.46%
2018/07/11	28	172.89	31	173.32	172.00	-3	9,084	-0.03%
2018/07/10	7	174.00	9	176.22	176.00	-2	9,101	-0.02%
2018/07/09	59	173.26	4	173.13	174.00	55	9,205	0.60%
2018/07/06	67	173.18	96	172.65	175.00	-29	9,166	-0.32%
2018/07/05	58	178.97	9	177.11	172.50	49	9,139	0.54%
2018/07/04	6	186.67	34	187.82	187.50	-28	9,082	-0.31%
2018/07/03	25	188.28	9	188.61	185.00	16	9,072	0.18%
2018/07/02	23	194.35	5	196.10	191.50	18	9,031	0.20%
2018/06/29	9	195.56	14	196.00	198.00	-5	8,980	-0.06%
2018/06/28	26	193.60	9	194.33	192.50	17	8,912	0.19%
2018/06/27	14	194.32	38	194.83	194.50	-24	8,931	-0.27%
2018/06/26	23	189.78	8	191.75	189.00	15	8,882	0.17%
2018/06/25	6	195.08	7	196.93	194.50	-1	8,843	-0.01%
2018/06/22	21	194.95	8	194.94	194.00	13	8,887	0.15%
2018/06/21	22	200.66	7.1	201.21	199.00	15	8,896	0.17%
2018/06/20	29	206.16	12	207.75	206.00	17	8,915	0.19%
2018/06/19	8	214.75	3	215.67	210.00	5	8,930	0.06%
2018/06/15	8	215.19	7	216.00	216.50	1	8,980	0.01%
2018/06/14	36	217.14	35	218.26	214.00	1	8,991	0.01%
2018/06/13	9	213.22	35	214.46	214.00	-26	8,934	-0.29%
2018/06/12	25	212.58	39	211.46	210.00	-14	8,924	-0.16%
2018/06/11	19	218.34	15	217.50	218.00	4	8,957	0.04%
2018/06/08	21	221.05	22	221.18	219.00	-1	8,926	-0.01%
2018/06/07	86	222.60	63	222.10	221.50	23	8,943	0.26%
2018/06/06	51	210.11	63.1	211.84	218.00	-12.1	8,714	-0.14%
2018/06/05	8	199.31	3	199.50	198.50	5	8,385	0.06%
2018/06/04	6.1	199.67	15	200.37	200.00	-9	8,484	-0.11%
2018/06/01	13	194.38	5	194.50	195.00	8	8,464	0.09%
2018/05/31	8	194.63	15	195.33	191.50	-7	8,511	-0.08%
2018/05/30	8	196.56	3	196.33	196.00	5	8,484	0.06%
2018/05/29	29	202.29	23	202.50	199.00	6	8,478	0.07%
2018/05/28	9	197.44	9	199.00	200.00	0	8,326	0.00%
2018/05/25	8	196.06	17	196.65	194.50	-9	8,379	-0.11%
2018/05/24	7	192.79	16	194.16	195.50	-9	8,425	-0.11%
2018/05/23	11	193.00	11	191.18	191.50	0	8,478	0.00%
2018/05/22	4	196.63	6	197.50	195.50	-2	8,546	-0.02%
2018/05/21	14	198.68	8	197.94	196.50	6	8,659	0.07%
2018/05/18	20	193.05	30	192.33	192.00	-10	8,555	-0.12%
2018/05/17	28	197.32	30	198.68	196.00	-2	8,596	-0.02%
2018/05/16	19	184.79	34	183.50	187.00	-15	8,314	-0.18%
2018/05/15	43	189.59	41	190.35	186.00	2	8,327	0.02%
2018/05/14	44	187.82	24	185.94	185.50	20	8,331	0.24%
2018/05/11	10	182.95	15	182.33	182.50	-5	8,330	-0.06%
2018/05/10	31	181.15	35	181.34	180.00	-4	8,365	-0.05%
2018/05/09	4	172.63	12	173.04	175.00	-8	8,184	-0.10%
2018/05/08	5	170.30	3	170.17	169.50	2	8,220	0.02%
2018/05/07	4	171.50	11	172.41	171.00	-7	8,486	-0.08%
2018/05/04	36	166.74	14	167.54	168.00	22	8,737	0.25%
2018/05/03	17	172.97	5	175.90	170.00	12	8,727	0.14%
2018/05/02	31	180.34	26	177.44	176.00	5	8,850	0.06%
2018/04/30	15	179.13	22	177.86	179.50	-7	8,945	-0.08%
2018/04/27	30	177.43	20	176.33	175.00	10	9,164	0.11%
2018/04/26	31	183.90	23	182.00	176.50	8	9,324	0.09%
2018/04/25	52	185.38	61	185.16	184.50	-9	9,226	-0.10%
2018/04/24	54	182.01	71	184.02	186.00	-17	9,094	-0.19%
2018/04/23	9	178.28	8	178.06	175.00	1	8,726	0.01%
2018/04/20	22	177.73	62	177.27	177.00	-40	8,723	-0.46%
2018/04/19	6	163.92	15	164.20	165.50	-9	8,362	-0.11%
2018/04/18	35	164.54	19	165.97	164.00	16	8,374	0.19%
2018/04/17	25	171.08	0	0.00	169.00	25	8,265	0.30%
2018/04/16	7	175.21	4	175.63	175.50	3	8,334	0.04%
2018/04/13	6	175.17	27	172.06	173.50	-21	8,404	-0.25%
2018/04/12	17	166.44	18	166.17	167.00	-1	8,468	-0.01%
2018/04/11	21	166.62	2	168.25	165.50	19	8,560	0.22%
2018/04/10	37	173.50	35	175.33	170.00	2	8,480	0.02%
2018/04/09	4	173.63	1	178.00	173.00	3	8,460	0.04%
2018/04/03	4	175.13	10	175.50	175.00	-6	8,465	-0.07%
2018/04/02	10	179.75	9	181.50	179.50	1	8,490	0.01%
2018/03/31	10	182.00	1	180.00	179.50	9	8,556	0.11%
2018/03/30	23	183.00	22	180.91	180.00	1	8,644	0.01%
2018/03/29	5	177.20	0	0.00	176.50	5	8,818	0.06%
2018/03/28	2	178.00	1	177.50	177.50	1	8,834	0.01%
2018/03/27	2	178.75	2	181.00	179.00	0	8,879	0.00%
2018/03/26	3	174.50	3	175.83	175.50	0	9,000	0.00%
2018/03/23	8	172.75	3	173.50	172.00	5	9,038	0.06%
2018/03/22	28	185.07	13	182.46	180.00	15	9,144	0.16%
2018/03/21	18	183.86	17	184.65	184.00	1	9,056	0.01%
2018/03/20	7	182.07	5	180.60	180.00	2	8,976	0.02%
2018/03/19	8	183.69	6	181.42	181.00	2	8,996	0.02%
2018/03/16	9	183.83	8	182.06	181.50	1	9,030	0.01%
2018/03/15	11	182.77	46	183.78	182.50	-35	9,081	-0.39%
2018/03/14	15	179.27	2	180.00	179.00	13	9,056	0.14%
2018/03/13	24	182.02	21	181.98	182.50	3	9,168	0.03%
2018/03/12	10.1	177.61	29	177.83	178.00	-18.9	9,358	-0.20%
2018/03/09	7	172.29	5	172.70	172.00	2	9,318	0.02%
2018/03/08	17	175.12	45	172.87	175.00	-28	9,333	-0.30%
2018/03/07	14	165.79	24	167.21	165.50	-10	9,347	-0.11%
2018/03/06	14	170.96	2	170.00	169.00	12	9,398	0.13%
2018/03/05	11	177.05	0	0.00	173.00	11	9,451	0.12%
2018/03/02	4	173.63	5	175.70	176.50	-1	9,541	-0.01%
2018/03/01	4	175.63	3	176.67	177.50	1	9,597	0.01%
2018/02/27	35	180.79	28	181.41	178.50	7	9,680	0.07%
2018/02/26	17	179.53	17	178.56	177.50	0	9,634	0.00%
2018/02/23	42	180.90	46	179.46	177.50	-4	9,644	-0.04%
2018/02/22	16	177.31	36	180.17	177.00	-20	9,731	-0.21%
2018/02/21	18	178.00	67	173.87	179.00	-49	9,704	-0.50%
2018/02/12	13	164.62	5	165.00	163.00	8	9,741	0.08%
2018/02/09	30.1	160.96	21	161.36	166.50	9.1	9,775	0.09%
2018/02/08	39	169.73	27	169.65	169.00	12	9,733	0.12%
2018/02/07	13	179.35	5	179.10	172.00	8	9,799	0.08%
2018/02/06	56.1	175.39	25	177.32	171.50	31.1	9,958	0.31%
2018/02/05	49	189.64	35	191.87	190.00	14	9,950	0.14%
2018/02/02	41	203.32	20	204.95	202.00	21	10,153	0.21%
2018/02/01	15	213.10	4	216.50	210.50	11	10,531	0.10%
2018/01/31	19	212.66	19	216.37	217.00	0	10,678	0.00%
2018/01/30	40	218.30	19	218.18	214.00	21	10,762	0.20%
2018/01/29	33	213.79	63	215.75	218.00	-30	10,715	-0.28%
2018/01/26	17	203.53	69	205.19	204.00	-52	10,589	-0.49%
2018/01/25	57.1	205.18	71	207.02	202.50	-14	10,655	-0.13%
2018/01/24	27	201.26	74	201.08	204.00	-47	10,599	-0.44%
2018/01/23	41	199.18	59	200.85	197.50	-18	10,539	-0.17%
2018/01/22	80	184.34	74	186.77	195.00	6	10,463	0.06%
2018/01/19	26	187.98	52	186.38	184.50	-26	10,350	-0.25%
2018/01/18	76	194.31	51	193.25	190.00	25	10,387	0.24%
2018/01/17	33	194.85	10	194.00	193.50	23	10,416	0.22%
2018/01/16	8	197.00	26	198.25	200.00	-18	10,480	-0.17%
2018/01/15	4	194.25	4	195.38	195.00	0	10,543	0.00%
2018/01/12	24	194.29	18	195.56	194.50	6	10,864	0.06%
2018/01/11	23	192.22	23	194.76	193.00	0	11,020	0.00%
2018/01/10	36	194.28	13	193.04	192.00	23	11,461	0.20%
2018/01/09	36	202.53	7	209.21	200.00	29	11,546	0.25%
2018/01/08	8	204.63	35	206.41	207.00	-27	11,654	-0.23%
2018/01/05	38	203.20	44	204.33	201.50	-6	11,537	-0.05%
2018/01/04	10	198.60	13	198.62	198.50	-3	11,535	-0.03%
2018/01/03	22	201.93	18	202.72	201.00	4	11,597	0.03%
2018/01/02	10	196.70	32	199.03	198.50	-22	11,683	-0.19%