寶齡富錦 (1760)-合庫券商分點個股進出

台股 » 個股 » 寶齡富錦 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

寶齡富錦

(1760)

可現股當沖

股價
95.4
漲跌
▲0.7
漲幅
+0.74%
成交量
133張
產業
上市生技醫療類股
406人加入追蹤

立即追蹤
本地時間:13:30

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

寶齡富錦 (1760)籌碼相關－合庫券商分點個股進出

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

合庫券商分點個股進出
合庫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
2024/05/13	0	0.00	1	94.60	94.70	-1	613	-0.16%
2024/05/10	1	92.20	1	93.40	94.00	0	613	0.00%
2024/04/30	1	97.00	1	97.10	96.10	0	608	0.00%
2024/04/25	1	97.60	0	0.00	97.10	1	606	0.16%
2024/04/23	0	0.00	1	98.50	98.50	-1	616	-0.16%
2024/04/22	1.1	97.82	1	97.10	97.10	0.1	616	0.02%
2024/04/19	1	96.00	2	96.30	96.30	-1	615	-0.16%
2024/04/18	1	101.50	0	0.00	101.00	1	600	0.17%
2024/04/16	1	101.50	0	0.00	102.00	1	610	0.16%
2024/04/12	2	104.50	11	105.00	104.00	-9	607	-1.48%
2024/04/11	4	109.25	0	0.00	109.50	4	593	0.67%
2024/04/10	1	108.50	0	0.00	108.00	1	578	0.17%
2024/04/09	3	111.00	0	0.00	110.00	3	604	0.50%
2024/04/08	2	114.00	1	111.50	111.00	1	596	0.17%
2024/04/03	6	112.67	2	113.00	114.00	4	586	0.68%
2024/04/02	2	112.00	2	111.50	112.50	0	579	0.00%
2024/04/01	3	112.00	0	0.00	111.00	3	589	0.51%
2024/03/29	3	112.00	0	0.00	110.00	3	590	0.51%
2024/03/28	11	113.00	8	112.25	112.00	3	580	0.52%
2024/03/27	3	111.33	5	111.80	111.50	-2	544	-0.37%
2024/03/26	2	106.00	0	0.00	106.00	2	506	0.40%
2024/03/25	1	106.50	0	0.00	106.50	1	507	0.20%
2024/03/22	1	104.50	0	0.00	105.00	1	510	0.20%
2024/03/21	3	103.83	0	0.00	104.50	3	514	0.58%
2024/03/18	0	0.00	0.1	102.00	103.00	-0.1	521	-0.02%
2024/03/15	0	0.00	0.1	102.00	101.50	-0.1	526	-0.02%
2024/03/14	1	102.00	0	0.00	102.00	1	531	0.19%
2024/03/13	0	103.00	0	0.00	101.50	0	541	0.00%
2024/03/12	0	0.00	1	102.50	102.00	-1	549	-0.18%
2024/03/11	1	100.50	0	0.00	101.00	1	554	0.18%
2024/03/07	1	101.50	2	102.25	103.50	-1	620	-0.16%
2024/03/06	9	103.50	1	103.00	102.00	8	689	1.16%
2024/03/05	1	102.00	0	0.00	102.00	1	706	0.14%
2024/03/04	2	101.50	1	101.50	101.50	1	728	0.14%
2024/02/23	1	103.50	0	0.00	103.50	1	1,072	0.09%
2024/02/21	0	0.00	3	106.00	106.00	-3	1,101	-0.27%
2024/02/20	0	0.00	2	106.00	106.00	-2	1,107	-0.18%
2024/02/19	0	0.00	0.1	107.00	106.00	-0.1	1,118	-0.01%
2024/02/16	0	0.00	1	107.00	106.50	-1	1,127	-0.09%
2024/02/15	0	0.00	1	104.00	104.00	-1	1,131	-0.09%
2024/02/05	1	102.50	0	0.00	102.50	1	1,141	0.09%
2024/02/01	0	0.00	0.1	104.00	103.00	-0.1	1,229	-0.01%
2024/01/19	3	103.00	0	0.00	103.00	3	1,680	0.18%
2024/01/18	0	0.00	3	104.00	104.00	-3	1,697	-0.18%
2024/01/17	1	104.50	0	0.00	102.50	1	1,705	0.06%
2024/01/11	0	0.00	1	105.00	105.50	-1	1,733	-0.06%
2024/01/10	3.1	105.79	0	0.00	105.00	3.1	1,761	0.18%
2024/01/09	2	110.00	1	108.00	108.00	1	1,759	0.06%
2024/01/05	0.1	111.44	0	0.00	112.50	0.1	1,751	0.01%
2024/01/03	1	113.50	5	115.19	111.50	-4	1,739	-0.23%
2023/12/29	0.1	112.00	0	0.00	112.00	0.1	1,710	0.01%
2023/12/27	2	111.00	3	111.00	113.50	-1	1,706	-0.06%
2023/12/26	4	108.50	0	0.00	109.00	4	1,690	0.24%
2023/12/22	0	0.00	1	111.00	111.50	-1	1,671	-0.06%
2023/12/21	3	113.67	3	112.00	111.50	0	1,669	0.00%
2023/12/20	2	113.00	3	114.50	113.50	-1	1,660	-0.06%
2023/12/15	1	113.00	1	112.50	112.50	0	1,641	0.00%
2023/12/13	2	112.50	0	0.00	112.00	2	1,653	0.12%
2023/12/11	1	114.00	1	114.50	112.50	0	1,652	0.00%
2023/12/08	1	113.00	1	112.00	113.00	0	1,659	0.00%
2023/12/07	4	113.88	3	115.00	111.50	1	1,652	0.06%
2023/12/05	4	120.38	4	117.00	114.00	0	1,642	0.00%
2023/12/04	2	119.00	2	119.25	119.00	0	1,611	0.00%
2023/12/01	7	119.00	12	118.96	117.00	-5	1,571	-0.32%
2023/11/30	2	118.25	1	118.50	116.00	1	1,494	0.07%
2023/11/29	5	117.20	4	117.25	116.50	1	1,472	0.07%
2023/11/28	7	121.71	6	120.58	117.50	1	1,444	0.07%
2023/11/27	11	119.32	16	119.31	122.50	-5	1,305	-0.38%
2023/11/22	7	113.29	7	114.21	111.50	0	1,161	0.00%
2023/11/20	2	112.00	0.1	112.50	112.00	1.9	1,139	0.17%
2023/11/17	3	110.00	0	0.00	111.00	3	1,131	0.27%
2023/11/15	0.1	110.50	1	110.00	111.00	-0.9	1,184	-0.08%
2023/11/14	1	110.00	1	109.00	109.00	0	1,179	0.00%
2023/11/13	1	112.00	1	111.50	110.50	0	1,179	0.00%
2023/11/10	4	111.75	4	113.13	113.50	0	1,171	0.00%
2023/11/09	10	110.20	5.1	109.43	108.50	4.9	1,107	0.44%
2023/11/08	1	110.00	1	109.00	111.00	0	1,125	0.00%
2023/11/07	6	111.92	12	112.96	110.00	-6	1,118	-0.54%
2023/11/03	2	113.25	2	111.50	108.50	0	1,097	0.00%
2023/11/02	7	112.57	4.1	112.01	112.50	2.9	1,065	0.27%
2023/11/01	121	114.93	5	115.20	114.00	116	1,041	11.14%	大買/鉅額交易
2023/10/31	1	113.00	5.1	109.54	113.00	-4.1	953	-0.43%
2023/10/30	15	113.10	22	113.30	110.00	-7	916	-0.76%
2023/10/27	17.1	110.94	12.2	108.21	111.00	4.9	822	0.59%
2023/10/26	3	102.33	1	105.50	101.00	2	770	0.26%
2023/10/25	7	103.50	0	0.00	103.50	7	786	0.89%
2023/10/23	3	96.93	18	98.32	97.10	-15	870	-1.72%
2023/10/19	2.1	99.78	1	99.80	99.40	1.1	886	0.13%
2023/10/18	1.1	93.64	23	91.53	96.40	-21.9	897	-2.44%
2023/10/17	0.1	98.30	0	0.00	96.50	0.1	878	0.01%
2023/10/12	1	101.00	1	102.00	102.50	0	913	0.00%
2023/10/11	1	103.50	1	102.00	101.00	0	923	0.00%
2023/10/05	2	104.50	0	0.00	104.00	2	944	0.21%
2023/09/22	0	0.00	1	102.00	102.50	-1	1,257	-0.08%
2023/09/21	1	102.00	3	102.83	101.50	-2	1,289	-0.16%
2023/09/13	1	104.00	1	106.00	106.50	0	1,494	0.00%
2023/09/11	0	0.00	0	105.50	103.50	0	1,496	0.00%
2023/09/08	0	0.00	5	103.50	105.00	-5	1,506	-0.33%
2023/09/06	0	0.00	1	105.00	105.00	-1	1,533	-0.07%
2023/08/31	2	106.50	2	104.50	103.50	0	1,584	0.00%
2023/08/30	0	0.00	0.2	103.00	103.00	-0.2	1,577	-0.01%
2023/08/29	1	98.00	1.2	99.93	100.50	-0.2	1,592	-0.01%
2023/08/24	4	101.75	3	100.67	101.00	1	1,620	0.06%
2023/08/22	2	102.75	2	103.50	103.50	0	1,650	0.00%
2023/08/21	1	105.00	0	0.00	104.00	1	1,656	0.06%
2023/08/17	1	99.50	2	100.75	101.50	-1	1,764	-0.06%
2023/08/14	0	0.00	7	98.51	100.00	-7	1,861	-0.38%
2023/08/09	0	0.00	2	107.50	106.00	-2	1,980	-0.10%
2023/08/02	1	111.50	0	0.00	108.00	1	2,182	0.05%
2023/08/01	2	113.00	0	0.00	111.50	2	2,195	0.09%
2023/07/31	1	111.50	6	112.08	112.50	-5	2,211	-0.23%
2023/07/28	4	112.00	1	111.50	111.50	3	2,277	0.13%
2023/07/27	2	114.25	207	113.27	113.50	-205	2,271	-9.02%	大賣/鉅額交易
2023/07/26	27	124.17	4	124.63	116.00	23	2,240	1.03%
2023/07/25	4	125.00	7	127.43	128.50	-3	2,220	-0.14%
2023/07/24	2	127.25	0	0.00	126.00	2	2,228	0.09%
2023/07/21	3	129.17	9	131.17	127.50	-6	2,247	-0.27%
2023/07/19	1	128.50	2	129.00	128.00	-1	2,346	-0.04%
2023/07/18	5	126.80	0	0.00	125.50	5	2,570	0.19%
2023/07/17	1	130.00	2	130.25	132.00	-1	2,982	-0.03%
2023/07/14	4	129.38	2	130.75	129.00	2	3,196	0.06%
2023/07/11	5	132.50	0	0.00	131.50	5	3,283	0.15%
2023/07/06	26	141.08	24	138.19	138.00	2	3,383	0.06%
2023/07/05	3	139.33	1	140.50	139.00	2	3,386	0.06%
2023/07/04	17	136.38	3	139.83	139.00	14	3,530	0.40%
2023/07/03	16	131.84	40	132.00	133.00	-24	3,599	-0.67%
2023/06/30	2	135.25	0	0.00	134.00	2	3,694	0.05%
2023/06/29	3	138.33	1	136.50	137.50	2	3,798	0.05%
2023/06/28	3	137.50	3	135.33	135.00	0	3,912	0.00%
2023/06/27	16	138.38	38	140.79	136.50	-22	3,970	-0.55%
2023/06/26	3	135.00	0	0.00	135.00	3	3,953	0.08%
2023/06/21	8	130.69	6	131.00	130.50	2	3,951	0.05%
2023/06/20	30	134.25	6	134.00	132.00	24	3,943	0.61%
2023/06/19	12	137.88	2	137.75	137.50	10	3,948	0.25%
2023/06/16	0	0.00	2	140.00	139.50	-2	3,958	-0.05%
2023/06/14	0	0.00	1	140.00	138.00	-1	4,029	-0.02%
2023/06/13	1	138.50	2	138.50	138.00	-1	4,059	-0.02%
2023/06/12	7	139.29	39	139.00	139.00	-32	4,085	-0.78%
2023/06/09	11	142.59	9	142.00	143.00	2	4,111	0.05%
2023/06/08	0	0.00	9	143.06	143.00	-9	4,138	-0.22%
2023/06/07	11	145.55	40	145.44	147.00	-29	4,230	-0.69%
2023/06/06	7	143.07	11.2	143.64	143.50	-4.2	4,269	-0.10%
2023/06/05	14	144.64	1	143.50	143.50	13	4,393	0.30%
2023/06/02	12	144.50	5	145.30	144.00	7	4,525	0.15%
2023/06/01	18	147.47	2	147.25	146.00	16	4,763	0.34%
2023/05/31	13	149.38	3	149.17	150.50	10	4,832	0.21%
2023/05/30	16	147.47	0	0.00	148.00	16	4,868	0.33%
2023/05/29	23	149.28	1	149.50	148.50	22	4,869	0.45%
2023/05/26	2	151.50	3	150.50	148.50	-1	4,888	-0.02%
2023/05/25	8	149.50	3	148.83	149.00	5	4,896	0.10%
2023/05/24	55	150.83	19	151.05	151.00	36	4,929	0.73%
2023/05/23	22	149.32	4	151.63	156.00	18	4,900	0.37%
2023/05/22	2	145.50	1	145.00	145.00	1	4,855	0.02%
2023/05/19	1	145.00	7	145.07	145.00	-6	4,900	-0.12%
2023/05/18	3	143.17	1	144.00	142.00	2	4,900	0.04%
2023/05/17	9	143.28	3	143.33	142.50	6	4,884	0.12%
2023/05/16	25	141.74	3	139.67	138.50	22	4,848	0.45%
2023/05/15	0	0.00	15	139.33	140.00	-15	4,890	-0.31%
2023/05/12	9	152.33	51	148.37	143.00	-42	4,947	-0.85%
2023/05/11	9	152.33	51	148.37	147.50	-42	5,034	-0.83%
2023/05/10	2	160.25	0	0.00	160.50	2	5,059	0.04%
2023/05/09	0	0.00	41	163.13	161.00	-41	5,195	-0.79%
2023/05/08	3	165.83	1	165.00	163.00	2	5,475	0.04%
2023/05/05	38	166.24	6	165.75	165.50	32	5,578	0.57%
2023/05/04	20	167.75	27	165.61	167.00	-7	5,603	-0.12%
2023/05/03	25	164.50	0	0.00	163.00	25	5,564	0.45%
2023/05/02	9	164.56	13	165.54	163.00	-4	5,592	-0.07%
2023/04/28	5	162.30	0	0.00	162.00	5	5,617	0.09%
2023/04/27	1	164.00	0	0.00	160.50	1	5,693	0.02%
2023/04/26	5	163.50	1	162.00	162.00	4	5,746	0.07%
2023/04/25	21	163.07	2	163.50	160.00	19	5,801	0.33%
2023/04/24	13	164.27	25	164.16	162.00	-12	5,820	-0.21%
2023/04/21	60	171.55	37	167.09	164.50	23	5,874	0.39%
2023/04/20	94.2	184.60	76	189.41	176.50	18.2	5,748	0.32%
2023/04/19	50	180.35	19	182.98	189.00	31	5,391	0.57%
2023/04/18	6	172.00	7	172.14	172.00	-1	5,241	-0.02%
2023/04/17	40	172.28	6	171.00	170.50	34	5,331	0.64%
2023/04/14	5	174.70	8	177.31	173.50	-3	5,423	-0.06%
2023/04/13	8	176.75	12	177.38	176.00	-4	5,569	-0.07%
2023/04/12	18	175.19	3.1	175.44	175.50	14.9	5,796	0.26%
2023/04/11	21	174.74	2	174.00	174.00	19	6,176	0.31%
2023/04/10	3	178.33	4	178.63	176.50	-1	6,337	-0.02%
2023/04/07	22	176.98	36	178.10	178.50	-14	6,594	-0.21%
2023/04/06	28	171.95	27	173.06	174.50	1	7,026	0.01%
2023/03/31	32	165.06	15	165.90	165.00	17	7,373	0.23%
2023/03/30	31	170.56	16	170.31	170.50	15	7,486	0.20%
2023/03/29	4	170.75	17	172.24	174.50	-13	7,544	-0.17%
2023/03/28	7	166.14	1	172.00	166.00	6	7,606	0.08%
2023/03/27	26	170.12	1	171.50	170.50	25	7,789	0.32%
2023/03/24	1	161.00	2	164.25	166.00	-1	8,022	-0.01%
2023/03/23	1	162.50	0	0.00	161.50	1	8,248	0.01%
2023/03/21	0	0.00	2	163.75	164.50	-2	8,974	-0.02%
2023/03/20	4	160.00	3	161.83	163.50	1	9,139	0.01%
2023/03/17	3	161.83	2	162.75	161.50	1	9,327	0.01%
2023/03/16	4	161.63	3	160.67	160.00	1	9,484	0.01%
2023/03/15	3	164.83	3	166.17	165.00	0	9,816	0.00%
2023/03/14	2.1	165.04	3	165.33	162.50	-0.9	10,364	-0.01%
2023/03/10	8	167.63	1	164.50	165.50	7	10,893	0.06%
2023/03/09	1	172.50	2	172.50	171.50	-1	10,985	-0.01%
2023/03/08	5	173.90	11	174.18	172.00	-6	11,095	-0.05%
2023/03/07	10	173.55	2	173.50	172.00	8	11,221	0.07%
2023/03/06	14	174.68	12.2	177.59	176.00	1.8	11,317	0.02%
2023/03/03	5	170.70	10	170.30	172.00	-5	11,279	-0.04%
2023/03/02	2	165.25	2	165.75	165.50	0	11,478	0.00%
2023/03/01	5	161.00	0	0.00	160.50	5	11,894	0.04%
2023/02/24	12	161.04	0	0.00	161.00	12	12,217	0.10%
2023/02/23	2	165.75	1	165.50	165.00	1	12,457	0.01%
2023/02/22	6	162.00	1	160.50	160.50	5	13,154	0.04%
2023/02/21	2	164.25	2	165.00	164.50	0	13,581	0.00%
2023/02/20	3	165.33	4	167.50	163.50	-1	13,788	-0.01%
2023/02/17	5.2	167.33	1	167.00	166.50	4.2	13,804	0.03%
2023/02/16	2	171.00	2	171.50	169.50	0	13,846	0.00%
2023/02/15	1	167.50	3	168.67	167.50	-2	14,045	-0.01%
2023/02/14	3	168.67	5	168.30	169.50	-2	14,150	-0.01%
2023/02/13	4	171.63	79.1	172.73	169.00	-75.1	14,159	-0.53%
2023/02/10	18	176.00	5	172.70	170.50	13	14,203	0.09%
2023/02/09	18	179.97	8	180.69	178.00	10	14,268	0.07%
2023/02/08	3	176.50	6.1	179.26	179.50	-3.1	14,313	-0.02%
2023/02/07	33.1	177.51	25	176.00	176.00	8.1	14,281	0.06%
2023/02/06	6.1	181.21	6	178.75	176.50	0.1	14,272	0.00%
2023/02/03	4.1	174.76	14	174.07	173.50	-9.9	14,167	-0.07%
2023/02/02	1	170.50	6	170.00	170.50	-5	14,324	-0.03%
2023/02/01	1	168.50	3	168.67	168.50	-2	14,471	-0.01%
2023/01/31	9	166.72	10	167.65	169.00	-1	14,584	-0.01%
2023/01/30	26	166.21	27.1	167.54	165.50	-1.1	14,692	-0.01%
2023/01/17	13	163.46	1	165.00	165.00	12	14,822	0.08%
2023/01/16	51	161.40	1	162.00	164.00	50	14,868	0.34%
2023/01/13	10.2	160.64	6	161.00	160.50	4.2	14,966	0.03%
2023/01/12	8	161.13	7	163.43	161.00	1	15,085	0.01%
2023/01/11	5	166.50	5	164.70	163.50	0	15,126	0.00%
2023/01/10	7	167.29	0	0.00	166.00	7	15,246	0.05%
2023/01/09	27	172.46	26	172.69	172.50	1	15,444	0.01%
2023/01/06	27	171.04	29	171.79	171.50	-2	15,650	-0.01%
2023/01/05	28	171.93	25	170.50	170.50	3	15,797	0.02%
2023/01/04	38	174.97	30	175.95	170.00	8	15,918	0.05%
2023/01/03	30	177.38	32	178.31	175.50	-2	16,052	-0.01%
2022/12/30	43	176.53	43	177.97	179.00	0	16,167	0.00%
2022/12/29	45	171.59	42	173.52	176.50	3	16,156	0.02%
2022/12/28	35	173.67	33	173.64	174.00	2	16,346	0.01%
2022/12/27	60.1	176.61	69	175.14	173.00	-8.9	16,394	-0.05%
2022/12/26	46	185.72	35	189.01	180.00	11	16,202	0.07%
2022/12/23	43	188.60	59	182.53	190.00	-16	15,717	-0.10%
2022/12/22	42	172.35	44	173.18	175.00	-2	15,459	-0.01%
2022/12/21	32	172.44	32	173.36	170.00	0	15,352	0.00%
2022/12/20	42	172.61	29	180.64	170.00	13	15,422	0.08%
2022/12/19	48	180.11	62	180.87	181.50	-14	15,388	-0.09%
2022/12/16	40	179.75	39	179.50	179.50	1	15,395	0.01%
2022/12/15	14	176.50	16	179.72	181.00	-2	15,431	-0.01%
2022/12/14	17	166.15	39	174.50	178.50	-22	15,347	-0.14%
2022/12/13	57	177.06	42	178.74	170.00	15	15,071	0.10%
2022/12/12	51	174.49	44	175.94	173.50	7	14,816	0.05%
2022/12/09	30	178.17	54	174.75	180.00	-24	14,744	-0.16%
2022/12/08	37	172.88	31	168.97	169.00	6	14,665	0.04%
2022/12/07	72	178.86	54	179.87	175.00	18	14,777	0.12%
2022/12/06	67	182.91	42	185.42	180.00	25	14,604	0.17%
2022/12/05	50	180.23	62.4	173.05	181.50	-12.4	14,391	-0.09%
2022/12/02	33.3	170.54	38	171.36	168.00	-4.7	14,274	-0.03%
2022/12/01	36	166.17	44	168.15	168.00	-8	14,314	-0.06%
2022/11/30	38	162.61	40	163.76	165.00	-2	14,556	-0.01%
2022/11/29	50.1	165.71	30	160.80	163.00	20.1	14,672	0.14%
2022/11/28	5	168.10	16	170.50	167.50	-11	14,856	-0.07%
2022/11/25	16	167.38	3	167.00	164.50	13	14,840	0.09%
2022/11/24	26	168.37	22	169.27	170.00	4	15,103	0.03%
2022/11/23	48	171.51	63	170.84	172.50	-15	15,074	-0.10%
2022/11/22	35	167.67	14	168.39	165.00	21	14,781	0.14%
2022/11/21	14	174.71	16.2	176.00	177.00	-2.2	14,770	-0.01%
2022/11/18	154	172.12	156	171.62	174.00	-2	14,742	-0.01%	大買/大賣/
2022/11/17	11	155.18	42.1	155.81	161.00	-31.1	14,449	-0.22%
2022/11/16	13	144.15	18	144.28	146.50	-5	14,232	-0.04%
2022/11/15	3	139.17	2	138.75	139.00	1	14,294	0.01%
2022/11/14	7.4	139.16	1	141.50	140.50	6.4	14,558	0.04%
2022/11/11	10	143.55	19	145.74	141.00	-9	14,973	-0.06%
2022/11/10	15	141.33	6	142.67	140.50	9	15,484	0.06%
2022/11/09	1	139.50	6	139.50	140.50	-5	15,654	-0.03%
2022/11/08	15.2	138.73	15	140.97	137.50	0.2	15,715	0.00%
2022/11/07	21.2	140.34	6	142.50	139.00	15.2	15,625	0.10%
2022/11/04	15.3	144.87	1	145.00	144.50	14.3	15,492	0.09%
2022/11/03	1.4	150.00	1	149.00	150.00	0.4	15,334	0.00%
2022/11/02	2	149.75	4	150.13	150.00	-2	15,265	-0.01%
2022/11/01	5	150.60	12	150.83	150.00	-7	15,143	-0.05%
2022/10/31	3	149.50	8	149.31	150.50	-5	14,998	-0.03%
2022/10/28	6	141.00	8.2	140.94	142.00	-2.2	14,761	-0.01%
2022/10/27	13	137.00	22	137.61	139.00	-9	14,641	-0.06%
2022/10/26	9	132.67	8	133.31	133.00	1	14,572	0.01%
2022/10/25	14	135.71	3	137.50	134.00	11	14,477	0.08%
2022/10/24	3	142.33	7	145.64	140.00	-4	14,341	-0.03%
2022/10/21	2	143.00	0	0.00	141.00	2	14,304	0.01%
2022/10/20	37	139.23	35	139.77	147.50	2	14,254	0.01%
2022/10/19	13	144.19	11	144.77	142.50	2	14,206	0.01%
2022/10/18	14	145.71	11	145.50	145.50	3	14,369	0.02%
2022/10/14	38	150.33	48	145.20	151.00	-10	14,168	-0.07%
2022/10/13	34	142.01	33	138.29	138.50	1	13,972	0.01%
2022/10/12	31	140.55	29	142.07	144.50	2	13,855	0.01%
2022/10/11	33	145.73	36	146.93	138.50	-3	13,688	-0.02%
2022/10/07	36	151.43	37	153.39	148.50	-1	13,556	-0.01%
2022/10/06	39	151.27	33	152.23	152.50	6	13,360	0.04%
2022/10/05	62	150.12	40	150.65	150.00	22	13,249	0.17%
2022/10/04	16	143.16	34.2	145.29	149.00	-18.2	12,823	-0.14%
2022/10/03	22	136.05	3	137.33	135.50	19	12,795	0.15%
2022/09/30	4	133.63	21	139.14	142.00	-17	12,800	-0.13%
2022/09/29	17	138.44	15	137.17	138.00	2	12,980	0.02%
2022/09/28	2	131.25	2	132.00	130.00	0	13,119	0.00%
2022/09/27	3	132.17	9	132.61	138.00	-6	13,225	-0.05%
2022/09/26	19	136.18	11	133.55	132.00	8	13,221	0.06%
2022/09/23	9	142.39	2	143.25	143.00	7	13,445	0.05%
2022/09/22	7	146.57	10	146.40	147.50	-3	13,708	-0.02%
2022/09/21	1	138.50	6	139.17	138.50	-5	13,994	-0.04%
2022/09/20	8	135.56	4	136.25	137.00	4	14,052	0.03%
2022/09/19	14	133.43	3	135.83	137.00	11	14,042	0.08%
2022/09/16	2	136.50	1	135.50	135.50	1	14,088	0.01%
2022/09/15	5	141.90	6	142.25	139.00	-1	14,062	-0.01%
2022/09/14	11	142.59	8	143.44	141.00	3	14,063	0.02%
2022/09/13	15	145.10	14	145.39	145.50	1	13,794	0.01%
2022/09/12	20	138.33	18	142.72	145.00	2	13,616	0.01%
2022/09/08	5	133.50	8	136.00	139.00	-3	13,273	-0.02%
2022/09/07	8	134.00	6	134.33	130.00	2	13,040	0.02%
2022/09/06	15	141.17	119	143.99	136.00	-104	12,788	-0.81%	大賣/鉅額交易
2022/09/05	9	155.67	1	162.00	151.00	8	12,414	0.06%
2022/09/02	29	159.05	56	159.89	162.00	-27	12,214	-0.22%
2022/09/01	30	154.60	28	157.34	150.00	2	11,887	0.02%
2022/08/31	50.1	155.96	61	155.87	154.50	-10.9	11,688	-0.09%
2022/08/30	41	150.16	41	153.24	152.00	0	11,214	0.00%
2022/08/29	46	150.34	33	151.71	149.00	13	10,967	0.12%
2022/08/26	32	154.23	34	154.65	151.50	-2	10,806	-0.02%
2022/08/25	41	148.49	43.1	150.27	155.50	-2.1	10,507	-0.02%
2022/08/24	46	149.22	83	149.29	149.00	-37	10,277	-0.36%
2022/08/23	27	142.61	29	147.38	145.50	-2	9,852	-0.02%
2022/08/22	18	152.67	315	150.46	145.50	-297	9,630	-3.08%	大賣/鉅額交易
2022/08/19	11	148.82	16	147.59	151.00	-5	9,376	-0.05%
2022/08/18	39	149.13	39	145.09	149.00	0	9,098	0.00%
2022/08/17	15	139.10	16	140.81	141.00	-1	8,658	-0.01%
2022/08/16	20	131.23	27	130.83	137.50	-7	7,997	-0.09%
2022/08/15	1	117.50	42	124.25	125.00	-41	7,889	-0.52%
2022/08/12	5	114.60	1	115.00	114.00	4	7,850	0.05%
2022/08/11	30	115.33	1	115.00	114.00	29	8,010	0.36%
2022/08/10	6	110.92	8	114.19	115.50	-2	8,097	-0.02%
2022/08/09	0	0.00	9	114.89	113.50	-9	8,098	-0.11%
2022/08/08	1	113.50	3	112.50	114.00	-2	8,179	-0.02%
2022/08/05	8	112.06	2	111.50	113.00	6	8,351	0.07%
2022/08/04	0	0.00	2	108.25	108.50	-2	8,486	-0.02%
2022/08/03	3	110.83	1.1	113.90	109.50	2	8,730	0.02%
2022/08/02	8	112.88	1	112.50	112.50	7	8,808	0.08%
2022/08/01	1	117.00	6	118.00	115.50	-5	8,752	-0.06%
2022/07/29	3	122.17	1	122.50	122.00	2	8,727	0.02%
2022/07/28	1	123.50	3	123.67	122.50	-2	8,702	-0.02%
2022/07/26	1	125.00	1	128.00	124.00	0	8,577	0.00%
2022/07/25	6	126.58	25	127.56	128.00	-19	8,456	-0.22%
2022/07/22	3.1	119.69	2	116.25	123.50	1.1	8,241	0.01%
2022/07/21	0	0.00	7	116.64	117.00	-7	8,080	-0.09%
2022/07/20	1	115.50	0	0.00	117.00	1	8,079	0.01%
2022/07/19	2	115.00	0	0.00	112.50	2	8,076	0.02%
2022/07/18	2	112.00	5	112.60	114.50	-3	8,068	-0.04%
2022/07/15	8	112.88	0	0.00	110.50	8	8,120	0.10%
2022/07/14	6	113.00	7	116.07	116.50	-1	9,566	-0.01%
2022/07/13	5	112.00	6	117.75	115.00	-1	10,622	-0.01%
2022/07/12	9	112.33	4	114.38	110.00	5	10,635	0.05%
2022/07/11	1	115.50	2	114.50	116.00	-1	11,328	-0.01%
2022/07/08	8	118.56	8	119.50	118.00	0	11,480	0.00%
2022/07/07	3	116.67	3	117.50	120.50	0	11,526	0.00%
2022/07/06	47	123.51	42	120.68	120.00	5	11,819	0.04%
2022/07/05	6	121.33	6	122.42	121.00	0	11,763	0.00%
2022/07/04	4	118.50	4	118.25	120.00	0	11,689	0.00%
2022/07/01	25	121.12	25	117.62	122.00	0	11,715	0.00%
2022/06/30	36	122.92	37	123.53	120.00	-1	11,472	-0.01%
2022/06/29	42	124.35	30	126.00	124.50	12	11,144	0.11%
2022/06/28	5	113.60	24	115.96	117.50	-19	10,637	-0.18%
2022/06/27	4	103.88	3	106.50	107.00	1	10,419	0.01%
2022/06/24	19	109.11	14	110.79	109.50	5	10,335	0.05%
2022/06/23	1	103.50	7	105.21	106.00	-6	10,286	-0.06%
2022/06/22	3	100.20	2	100.00	96.70	1	10,219	0.01%
2022/06/21	12	89.18	4	93.63	94.30	8	10,091	0.08%
2022/06/20	2	86.70	8	87.60	85.80	-6	10,048	-0.06%
2022/06/17	1	90.30	5	89.18	89.30	-4	10,026	-0.04%
2022/06/16	4	91.78	1	92.00	90.00	3	10,005	0.03%
2022/06/15	2	93.95	3	92.70	92.50	-1	9,993	-0.01%
2022/06/14	5	91.42	1	92.00	91.40	4	9,996	0.04%
2022/06/13	6	98.18	6	96.23	94.10	0	9,949	0.00%
2022/06/10	15	103.57	3	104.83	101.50	12	9,884	0.12%
2022/06/09	10	103.00	10	105.00	106.50	0	9,787	0.00%
2022/06/08	1	104.00	0	0.00	103.50	1	9,776	0.01%
2022/06/06	1	103.00	0	0.00	103.00	1	9,837	0.01%
2022/06/02	1	106.00	0	0.00	104.00	1	9,871	0.01%
2022/06/01	2	106.00	1	107.00	106.50	1	9,898	0.01%
2022/05/31	0	0.00	1	106.00	106.00	-1	9,952	-0.01%
2022/05/30	2	104.75	2	106.00	106.50	0	10,056	0.00%
2022/05/27	0	0.00	4	102.00	104.00	-4	10,208	-0.04%
2022/05/26	6	103.25	4	103.00	100.50	2	10,278	0.02%
2022/05/25	10	103.10	4	103.50	103.50	6	10,347	0.06%
2022/05/24	2	105.75	2	104.50	102.00	0	10,482	0.00%
2022/05/23	6	98.78	6	100.55	108.00	0	10,910	0.00%
2022/05/20	8	103.50	7	103.21	102.50	1	10,912	0.01%
2022/05/19	12	104.79	14	106.68	102.00	-2	10,910	-0.02%
2022/05/18	8	108.75	12	109.54	107.50	-4	10,867	-0.04%
2022/05/17	9	105.61	9	107.22	106.50	0	10,797	0.00%
2022/05/16	16	105.53	34	104.72	109.00	-18	10,837	-0.17%
2022/05/13	28	105.75	23	105.17	105.50	5	10,819	0.05%
2022/05/12	32	109.06	3	109.33	104.00	29	10,728	0.27%
2022/05/11	15	113.43	25	113.56	111.50	-10	10,641	-0.09%
2022/05/10	21	119.98	5	124.60	116.50	16	10,442	0.15%
2022/05/09	2	127.50	10	126.40	129.00	-8	10,303	-0.08%
2022/05/06	0	0.00	5	125.80	125.50	-5	10,295	-0.05%
2022/05/05	4	123.50	2	123.00	123.50	2	10,279	0.02%
2022/05/04	19	126.74	6	126.00	122.50	13	10,280	0.13%
2022/05/03	7	136.29	19	134.66	134.50	-12	10,368	-0.12%
2022/04/29	23	139.57	20	139.50	139.50	3	10,462	0.03%
2022/04/28	2	136.50	0	0.00	136.50	2	10,452	0.02%
2022/04/27	18	144.67	64	143.42	151.00	-46	10,384	-0.44%
2022/04/26	34	133.93	10	137.00	137.50	24	10,332	0.23%
2022/04/25	42	150.18	7	146.36	142.00	35	10,270	0.34%
2022/04/22	10	150.05	14	149.71	148.00	-4	10,240	-0.04%
2022/04/21	11	153.64	9	153.67	153.00	2	10,224	0.02%
2022/04/20	84	163.18	94.1	163.81	162.00	-10.1	10,146	-0.10%
2022/04/19	48	148.94	170.1	148.06	160.00	-122.1	8,620	-1.42%	大賣/鉅額交易
2022/04/18	16	148.16	34.3	149.49	149.50	-18.3	7,584	-0.24%
2022/04/15	116.2	130.74	80	134.18	136.00	36.2	7,514	0.48%	大買/
2022/04/14	67	118.65	25.3	120.38	124.00	41.7	6,656	0.63%
2022/04/13	14	112.64	20	112.90	113.00	-6	6,280	-0.10%
2022/04/12	43	116.53	89	117.62	116.00	-46	6,087	-0.76%
2022/04/11	29	113.36	28	114.23	116.00	1	5,493	0.02%
2022/04/08	15	108.30	7	108.50	105.50	8	5,199	0.15%
2022/04/07	15	112.40	17	112.59	111.50	-2	5,075	-0.04%
2022/04/06	12	109.08	13	110.12	108.00	-1	4,831	-0.02%
2022/04/01	18	108.33	13	107.96	103.00	5	4,682	0.11%
2022/03/31	3	100.97	9	103.00	107.50	-6	4,464	-0.13%
2022/03/29	3	97.90	1	98.20	98.20	2	4,324	0.05%
2022/03/28	27	101.73	26	100.82	98.20	1	4,302	0.02%
2022/03/25	3	96.97	0	0.00	96.00	3	4,179	0.07%
2022/03/24	14	97.56	15	98.21	98.50	-1	4,163	-0.02%
2022/03/23	1	96.50	0	0.00	96.50	1	4,143	0.02%
2022/03/22	3	95.80	0	0.00	96.00	3	4,132	0.07%
2022/03/21	18	98.08	24	97.08	97.00	-6	4,124	-0.15%
2022/03/18	0	0.00	51	96.51	98.00	-51	4,117	-1.24%
2022/03/17	20	96.10	20	97.25	96.70	0	4,122	0.00%
2022/03/16	4	94.48	5	94.46	93.00	-1	4,092	-0.02%
2022/03/15	1	97.50	2	95.25	93.60	-1	4,078	-0.02%
2022/03/14	21	97.42	20	97.57	98.80	1	4,064	0.02%
2022/03/11	2	100.20	1	98.70	98.30	1	4,041	0.02%
2022/03/10	1	101.50	2	101.50	102.50	-1	4,027	-0.02%
2022/03/09	5	99.78	3	99.97	98.80	2	3,999	0.05%
2022/03/08	1	98.20	6	99.20	97.50	-5	3,970	-0.13%
2022/03/07	2	103.00	6	103.50	102.50	-4	3,947	-0.10%
2022/03/04	4	109.88	4	111.00	109.00	0	3,977	0.00%
2022/03/03	9	112.50	13	112.77	113.50	-4	3,973	-0.10%
2022/03/02	19	111.95	11	112.95	112.00	8	3,852	0.21%
2022/03/01	1	103.50	1	108.00	105.00	0	3,660	0.00%
2022/02/25	2	107.25	14	107.25	108.50	-12	3,558	-0.34%
2022/02/24	12	101.12	23.1	100.87	99.00	-11.1	3,433	-0.32%
2022/02/23	69	112.14	24.2	106.97	100.50	44.8	3,226	1.39%
2022/02/21	15	107.07	9.1	109.03	111.50	5.9	2,704	0.22%
2022/02/18	22.3	98.99	11	100.05	101.50	11.3	2,497	0.45%
2022/02/17	52	96.18	11	97.98	98.40	41	2,408	1.70%
2022/02/16	3	96.50	2	97.40	97.60	1	2,270	0.04%
2022/02/15	6	97.17	4	97.38	98.30	2	2,218	0.09%
2022/02/14	4	95.23	14	95.59	99.80	-10	2,125	-0.47%
2022/02/11	12	94.93	34	95.18	95.30	-22	2,030	-1.08%
2022/02/10	11	95.18	84	90.08	95.50	-73	1,915	-3.81%
2022/02/09	111	89.37	4	89.68	90.10	107	1,820	5.88%	大買/鉅額交易
2022/02/08	13	82.55	1	83.00	85.00	12	1,719	0.70%
2022/02/07	0	0.00	1	82.10	83.10	-1	1,703	-0.06%
2022/01/25	10	81.20	120	80.95	81.20	-110	1,655	-6.64%	大賣/鉅額交易
2022/01/24	33	84.43	22	87.77	83.30	11	1,623	0.68%
2022/01/21	31	82.25	35	82.33	83.00	-4	1,469	-0.27%
2022/01/19	3	78.37	52	78.18	77.40	-49	1,328	-3.69%
2022/01/18	1	83.40	1	79.50	79.30	0	1,305	0.00%
2022/01/17	2	82.20	15	83.96	82.90	-13	1,276	-1.02%
2022/01/14	2	82.50	20	84.44	83.10	-18	1,242	-1.45%
2022/01/13	15	83.79	44	84.13	84.50	-29	1,189	-2.44%
2022/01/12	7	80.11	86	80.80	81.40	-79	1,111	-7.11%
2022/01/11	1	79.00	1	77.20	78.00	0	1,063	0.00%
2022/01/10	10	82.75	23	82.78	82.80	-13	1,014	-1.28%
2022/01/07	21	80.30	8	78.59	78.00	13	885	1.47%
2022/01/05	1	73.90	1	75.10	73.80	0	773	0.00%
2022/01/04	101	73.59	5	74.48	74.80	96	766	12.52%	大買/
2021/12/29	0	0.00	17	74.82	75.50	-17	693	-2.45%
2021/12/28	0	0.00	2.1	73.61	73.50	-2.1	676	-0.31%
2021/12/27	0	0.00	12	71.10	71.30	-12	663	-1.81%
2021/12/23	1	70.80	0	0.00	70.90	1	672	0.15%
2021/12/22	2	70.80	1.9	70.81	71.10	0.1	676	0.01%
2021/12/21	0	0.00	1	70.70	70.30	-1	674	-0.15%
2021/12/20	2	70.50	3	70.23	70.30	-1	674	-0.15%
2021/12/16	3	69.20	0	0.00	69.00	3	670	0.45%
2021/12/13	3	69.17	0	0.00	69.10	3	685	0.44%
2021/12/10	0	0.00	1	71.90	69.00	-1	688	-0.15%
2021/12/09	1	69.20	0	0.00	69.40	1	676	0.15%
2021/12/07	1	69.20	0	0.00	68.90	1	729	0.14%
2021/12/03	1	70.50	1	70.40	70.30	0	1,104	0.00%
2021/12/01	15	71.00	15	72.00	70.00	0	1,164	0.00%
2021/11/30	0	0.00	1	69.60	69.70	-1	1,148	-0.09%
2021/11/29	24	73.93	16	75.26	73.00	8	1,127	0.71%
2021/11/26	17	72.44	17.4	72.09	71.30	-0.4	1,042	-0.04%
2021/11/23	15	71.80	15.5	72.87	70.00	-0.5	959	-0.05%
2021/11/22	0	0.00	2	70.00	70.40	-2	945	-0.21%
2021/11/19	2	69.10	0	0.00	68.70	2	943	0.21%
2021/11/18	0	0.00	0.3	70.60	70.30	-0.3	942	-0.03%
2021/11/17	0.3	68.40	0	0.00	68.80	0.3	937	0.03%
2021/11/15	15	68.90	18	68.88	68.90	-3	946	-0.32%
2021/11/11	2	66.05	0	0.00	66.10	2	954	0.21%
2021/11/10	0	0.00	1	66.30	66.30	-1	960	-0.10%
2021/11/02	11	68.47	11	69.27	68.10	0	979	0.00%
2021/10/27	0	0.00	4	67.43	68.30	-4	987	-0.41%
2021/10/25	0	0.00	1	67.70	67.90	-1	1,005	-0.10%
2021/10/22	2	66.40	0	0.00	66.60	2	1,015	0.20%
2021/10/15	8	66.83	0	0.00	66.60	8	1,061	0.75%
2021/10/14	5	65.36	1	67.20	67.30	4	1,139	0.35%
2021/10/13	7	64.49	0	0.00	64.00	7	1,134	0.62%
2021/10/05	1	66.70	3	64.93	66.60	-2	1,245	-0.16%
2021/10/04	2.1	66.92	0	0.00	65.60	2.1	1,261	0.16%
2021/10/01	7	70.41	0	0.00	69.50	7	1,271	0.55%
2021/09/30	0	0.00	1	70.50	71.20	-1	1,284	-0.08%
2021/09/29	1	70.30	3	70.30	70.20	-2	1,299	-0.15%
2021/09/28	1	71.90	1	72.10	71.70	0	1,321	0.00%
2021/09/22	1	73.80	20	72.99	73.00	-19	1,445	-1.31%
2021/09/16	5	75.40	0	0.00	75.40	5	1,477	0.34%
2021/09/15	10	75.40	1	75.70	75.30	9	1,511	0.60%
2021/09/14	4	76.78	0	0.00	76.10	4	1,574	0.25%
2021/09/13	3	77.80	1	77.90	77.20	2	1,614	0.12%
2021/09/10	4	79.43	1	80.90	80.80	3	1,674	0.18%
2021/09/09	22	82.02	17	82.05	79.80	5	1,705	0.29%
2021/09/08	23	88.45	14	88.64	88.30	9	1,679	0.54%
2021/09/07	1	79.20	14	80.76	82.90	-13	1,472	-0.88%
2021/08/30	0	0.00	1	76.80	77.00	-1	3,040	-0.03%
2021/08/27	1	78.40	0	0.00	77.70	1	3,170	0.03%
2021/08/25	0	0.00	1	78.50	79.70	-1	3,221	-0.03%
2021/08/20	1	75.50	1	75.60	75.30	0	3,353	0.00%
2021/08/19	1	76.80	0	0.00	75.50	1	3,398	0.03%
2021/08/16	1	80.00	0	0.00	79.10	1	3,576	0.03%
2021/08/11	0	0.00	0.3	78.20	77.50	-0.3	4,335	-0.01%
2021/08/09	11	81.85	0	0.00	81.10	11	4,747	0.23%
2021/08/06	1	82.50	0	0.00	82.60	1	5,054	0.02%
2021/08/03	11	84.55	5	85.00	84.20	6	5,118	0.12%
2021/07/29	5	84.00	5	84.40	84.00	0	5,099	0.00%
2021/07/28	0	0.00	2	79.75	79.00	-2	5,087	-0.04%
2021/07/27	0	0.00	3	82.00	81.60	-3	5,088	-0.06%
2021/07/26	0.1	85.00	0	0.00	83.70	0.1	5,107	0.00%
2021/07/23	4	81.85	1	83.60	83.70	3	5,102	0.06%
2021/07/22	2	83.50	0	0.00	83.50	2	5,098	0.04%
2021/07/21	41	85.47	12	84.52	84.00	29	5,106	0.57%
2021/07/20	9	89.62	2	92.15	87.70	7	5,082	0.14%
2021/07/19	3	85.50	1	87.00	86.50	2	5,000	0.04%
2021/07/16	6	86.47	0	0.00	86.00	6	5,000	0.12%
2021/07/15	0	0.00	10	86.78	87.50	-10	4,992	-0.20%
2021/07/14	1	83.90	15	84.97	85.40	-14	4,975	-0.28%
2021/07/13	3	84.70	4	85.93	84.60	-1	4,953	-0.02%
2021/07/12	1	91.40	1	90.30	89.30	0	4,917	0.00%
2021/07/09	3	93.03	1	94.00	90.90	2	4,896	0.04%
2021/07/08	1	91.00	3	91.67	92.30	-2	4,881	-0.04%
2021/07/07	1	92.80	0	0.00	92.80	1	4,866	0.02%
2021/07/06	1	96.20	11	95.45	94.50	-10	4,867	-0.21%
2021/07/05	4.1	97.10	2	98.50	96.30	2.1	4,858	0.04%
2021/07/02	11	100.28	3	100.33	99.50	8	4,831	0.17%
2021/07/01	4	100.25	6	101.42	98.40	-2	4,802	-0.04%
2021/06/30	1	101.50	1	101.50	101.50	0	4,731	0.00%
2021/06/29	0	0.00	3	101.50	101.00	-3	4,719	-0.06%
2021/06/28	7	106.79	1	105.00	104.50	6	4,708	0.13%
2021/06/25	1	104.00	2	104.50	104.00	-1	4,688	-0.02%
2021/06/24	7	105.93	1	105.00	104.00	6	4,674	0.13%
2021/06/23	3	106.83	5	107.50	108.50	-2	4,648	-0.04%
2021/06/22	3	103.00	3	102.33	101.50	0	4,601	0.00%
2021/06/21	4	107.75	5	107.70	104.50	-1	4,610	-0.02%
2021/06/18	6.2	113.44	7	114.57	114.00	-0.8	4,558	-0.02%
2021/06/17	16	113.44	4	115.75	112.00	12	4,492	0.27%
2021/06/16	0	0.00	1	113.50	115.00	-1	4,438	-0.02%
2021/06/15	21	115.62	30.1	115.23	115.50	-9.1	4,368	-0.21%
2021/06/11	21	125.40	26	123.08	122.50	-5	4,172	-0.12%
2021/06/10	54	123.10	43	124.02	121.50	11	3,866	0.28%
2021/06/09	9	109.67	22	113.70	117.00	-13	3,316	-0.39%
2021/06/08	16.1	110.04	2	111.25	106.50	14.1	3,085	0.46%
2021/06/07	0	0.00	7	108.29	111.00	-7	2,849	-0.25%
2021/06/04	14	106.79	10	108.85	101.00	4	2,758	0.14%
2021/06/03	4	102.63	5	103.40	108.00	-1	2,632	-0.04%
2021/06/02	1	96.00	4	98.85	99.60	-3	2,601	-0.12%
2021/06/01	6	92.83	3.1	98.74	99.00	2.9	2,593	0.11%
2021/05/31	12.1	99.11	4	98.50	96.80	8.1	2,549	0.32%
2021/05/28	4	108.00	21	107.10	106.50	-17	2,498	-0.68%
2021/05/27	21	110.88	8	110.63	112.50	13	2,467	0.53%
2021/05/26	3	110.17	1	110.00	108.50	2	2,433	0.08%
2021/05/25	3	111.67	2	112.00	112.00	1	2,432	0.04%
2021/05/24	7	109.00	8	109.25	112.00	-1	2,400	-0.04%
2021/05/21	10	109.55	7	108.07	102.00	3	2,454	0.12%
2021/05/20	10	115.00	6	114.67	112.50	4	2,422	0.17%
2021/05/19	12	107.46	6	108.67	110.00	6	2,159	0.28%
2021/05/18	13	105.58	9	104.78	107.50	4	1,796	0.22%
2021/05/17	0	0.00	1	100.50	100.50	-1	1,410	-0.07%
2021/05/14	18	91.01	29	91.93	91.70	-11	1,403	-0.78%
2021/05/13	0	0.00	6	86.00	86.00	-6	1,121	-0.54%
2021/05/12	0	0.00	22	77.16	78.20	-22	1,081	-2.03%
2021/05/11	1	72.80	3	71.63	71.10	-2	1,063	-0.19%
2021/05/10	0	0.00	1	75.00	74.60	-1	1,062	-0.09%
2021/05/04	0	0.00	17	77.82	76.00	-17	1,102	-1.54%
2021/05/03	23	79.61	31	80.77	78.10	-8	1,119	-0.71%
2021/04/28	1	77.30	0	0.00	77.10	1	1,114	0.09%
2021/04/27	4	80.90	5	78.80	78.40	-1	1,151	-0.09%
2021/04/26	2	76.50	0	0.00	76.30	2	1,157	0.17%
2021/04/20	2	78.05	0	0.00	78.50	2	1,219	0.16%
2021/04/19	0	0.00	1	78.80	78.90	-1	1,259	-0.08%
2021/04/16	0	0.00	1	80.90	79.70	-1	1,269	-0.08%
2021/04/15	2	79.60	0	0.00	79.80	2	1,273	0.16%
2021/04/14	3	79.30	0	0.00	79.90	3	1,281	0.23%
2021/04/13	11	81.70	0	0.00	81.10	11	1,294	0.85%
2021/04/12	13	83.38	14.5	83.92	82.80	-1.5	1,287	-0.12%
2021/04/09	0	0.00	15	82.03	82.30	-15	1,273	-1.18%
2021/04/08	0	0.00	1	81.00	81.10	-1	1,271	-0.08%
2021/04/07	0	0.00	1	81.50	81.20	-1	1,278	-0.08%
2021/03/31	5	81.20	0	0.00	81.20	5	1,291	0.39%
2021/03/29	0	0.00	0.5	84.07	83.40	-0.5	1,358	-0.04%
2021/03/26	0	0.00	1	84.10	83.50	-1	1,402	-0.07%
2021/03/25	9	84.56	1	84.90	83.30	8	1,394	0.57%
2021/03/24	13	84.37	21	85.22	83.90	-8	1,380	-0.58%
2021/03/23	2	82.35	2	83.00	82.00	0	1,335	0.00%
2021/03/19	2	81.70	1	83.50	81.00	1	1,342	0.07%
2021/03/18	0	0.00	4	82.43	82.30	-4	1,349	-0.30%
2021/03/15	0	0.00	3	81.50	81.20	-3	1,391	-0.22%
2021/03/12	1	81.20	0	0.00	80.80	1	1,420	0.07%
2021/03/10	1	82.30	0	0.00	80.50	1	1,454	0.07%
2021/03/08	3	82.10	0	0.00	80.40	3	1,556	0.19%
2021/03/04	3	81.30	1	80.40	80.20	2	1,570	0.13%
2021/03/02	13	82.86	0	0.00	81.60	13	1,625	0.80%
2021/02/26	2	84.85	1	86.30	84.10	1	1,639	0.06%
2021/02/25	4	86.08	3	86.27	85.50	1	1,653	0.06%
2021/02/24	4	85.38	8	85.74	84.90	-4	1,632	-0.25%
2021/02/23	33	91.68	10	92.92	84.30	23	1,611	1.43%
2021/02/22	21	82.14	23	84.02	88.50	-2	1,480	-0.14%
2021/02/19	2	80.25	8	79.61	80.50	-6	1,442	-0.42%
2021/02/18	0	0.00	3	76.50	77.40	-3	1,414	-0.21%
2021/02/17	2	73.80	0	0.00	74.20	2	1,407	0.14%
2021/02/05	3	77.27	2	78.15	77.00	1	1,428	0.07%
2021/02/04	2	76.80	4	76.73	77.20	-2	1,424	-0.14%
2021/02/03	1	74.50	1	75.50	74.50	0	1,416	0.00%
2021/02/01	1	75.10	1	74.00	74.10	0	1,479	0.00%
2021/01/29	3	74.80	0	0.00	74.10	3	1,488	0.20%
2021/01/27	5	80.22	0	0.00	78.90	5	1,502	0.33%
2021/01/26	3	81.00	1	80.10	81.20	2	1,526	0.13%
2021/01/25	0.4	80.90	0	0.00	80.00	0.4	1,543	0.02%
2021/01/22	0	0.00	1	78.00	78.30	-1	1,543	-0.06%
2021/01/21	0	0.00	1	77.80	77.90	-1	1,553	-0.06%
2021/01/20	4	79.95	2	79.90	79.50	2	1,547	0.13%
2021/01/19	2	78.25	3	77.77	78.60	-1	1,515	-0.07%
2021/01/18	11.3	77.38	9	78.48	76.00	2.3	1,501	0.15%
2021/01/15	2	77.00	9	77.51	75.30	-7	1,471	-0.48%
2021/01/14	2	78.85	0	0.00	78.60	2	1,462	0.14%
2021/01/12	8	83.66	5	82.68	81.80	3	1,459	0.21%
2021/01/11	4	79.15	1	78.60	78.60	3	1,433	0.21%
2021/01/08	0	0.00	1	81.70	81.40	-1	1,443	-0.07%
2021/01/07	2.1	81.00	0	0.00	81.40	2.1	1,454	0.14%
2021/01/06	14	80.84	2	80.45	80.60	12	1,460	0.82%
2021/01/04	1	83.80	0	0.00	83.60	1	1,538	0.07%
2020/12/31	1	85.60	1	85.90	85.10	0	1,551	0.00%
2020/12/30	3	84.93	1	85.90	84.80	2	1,563	0.13%
2020/12/29	1	83.80	1	84.50	84.10	0	1,577	0.00%
2020/12/28	0	0.00	1	85.00	84.50	-1	1,623	-0.06%
2020/12/25	1	85.00	4	85.28	84.60	-3	1,663	-0.18%
2020/12/24	1	84.20	4	85.28	84.60	-3	1,743	-0.17%
2020/12/23	15	87.90	5	86.66	84.90	10	1,842	0.54%
2020/12/22	1	89.50	2	86.45	88.90	-1	1,873	-0.05%
2020/12/18	2	84.85	4	85.65	85.00	-2	1,906	-0.10%
2020/12/17	3	85.63	1	84.90	84.80	2	1,931	0.10%
2020/12/16	2	84.75	5	86.06	86.90	-3	1,954	-0.15%
2020/12/15	2	84.30	0	0.00	83.60	2	1,999	0.10%
2020/12/14	5	86.84	4	87.13	86.10	1	2,015	0.05%
2020/12/11	2	85.70	3.2	85.88	85.50	-1.2	2,038	-0.06%
2020/12/10	3.1	89.63	0	0.00	89.00	3.1	2,068	0.15%
2020/12/09	2	90.51	7	89.40	89.10	-5	2,105	-0.24%
2020/12/08	3	92.87	1	92.70	91.10	2	2,141	0.09%
2020/12/07	1	93.41	5	91.36	91.10	-4	2,224	-0.18%
2020/12/04	1	96.60	0	0.00	95.00	1	2,566	0.04%
2020/12/03	2.1	98.57	1.3	100.78	96.50	0.8	2,740	0.03%
2020/12/02	5	95.72	4	95.05	97.00	1	2,793	0.04%
2020/12/01	1	94.80	0	0.00	94.90	1	2,856	0.04%
2020/11/30	0	0.00	2	97.10	97.00	-2	2,941	-0.07%
2020/11/27	2	94.85	3	96.87	96.70	-1	3,032	-0.03%
2020/11/26	5	97.02	5	96.26	96.10	0	3,157	0.00%
2020/11/25	1	99.40	1	98.10	97.90	0	3,676	0.00%
2020/11/24	4	98.15	3	97.50	97.00	1	3,931	0.03%
2020/11/23	4	99.58	4	99.00	99.00	0	3,957	0.00%
2020/11/20	2	100.25	1	101.00	100.50	1	3,967	0.03%
2020/11/19	1	101.50	1	102.50	102.00	0	4,029	0.00%
2020/11/18	1	102.00	2	101.25	101.50	-1	4,118	-0.02%
2020/11/17	1	100.50	2	101.75	101.00	-1	4,256	-0.02%
2020/11/16	2	105.00	0	0.00	104.00	2	4,447	0.04%
2020/11/13	5	102.00	7	102.77	104.00	-2	4,524	-0.04%
2020/11/12	1	104.00	1	104.00	104.00	0	4,595	0.00%
2020/11/11	4	106.13	2	105.75	105.50	2	4,632	0.04%
2020/11/10	8	109.19	5	107.20	107.00	3	4,646	0.06%
2020/11/06	3	113.67	1	113.50	113.50	2	4,652	0.04%
2020/11/04	2	111.25	2	112.75	113.00	0	4,701	0.00%
2020/11/03	1	109.00	5	112.50	112.50	-4	4,746	-0.08%
2020/11/02	3	107.00	5	107.60	107.50	-2	4,773	-0.04%
2020/10/30	5	107.20	6	106.33	104.50	-1	4,852	-0.02%
2020/10/29	1	111.50	1	113.00	110.00	0	4,980	0.00%
2020/10/28	3	110.83	1	112.00	110.50	2	5,047	0.04%
2020/10/27	0	0.00	1	113.50	112.00	-1	5,132	-0.02%
2020/10/26	4	112.38	2	112.50	112.00	2	5,280	0.04%
2020/10/23	1	114.00	2	114.25	114.00	-1	5,404	-0.02%
2020/10/22	3	113.33	4	114.13	113.00	-1	5,477	-0.02%
2020/10/21	2	114.00	2	113.75	114.50	0	5,540	0.00%
2020/10/20	3	114.00	4	115.38	113.50	-1	5,618	-0.02%
2020/10/19	1	113.00	0	0.00	113.00	1	5,727	0.02%
2020/10/16	3	114.17	3	115.17	113.50	0	5,839	0.00%
2020/10/15	1	114.50	0	0.00	113.50	1	6,115	0.02%
2020/10/14	3	116.67	1	117.50	116.50	2	6,276	0.03%
2020/10/13	9	116.06	9	116.06	118.50	0	6,358	0.00%
2020/10/12	9	117.94	4	116.88	116.00	5	6,434	0.08%
2020/10/08	1	122.00	0	0.00	122.50	1	6,452	0.02%
2020/10/07	1	125.50	2	125.25	124.00	-1	6,523	-0.02%
2020/10/06	2	125.25	0	0.00	125.50	2	6,720	0.03%
2020/10/05	4	127.63	5	126.60	126.00	-1	6,965	-0.01%
2020/09/30	6	123.83	6	123.92	124.00	0	7,006	0.00%
2020/09/29	9	129.28	7	126.29	124.50	2	7,061	0.03%
2020/09/28	1	132.00	2	132.00	132.00	-1	7,030	-0.01%
2020/09/25	8	127.13	4	127.00	120.00	4	6,980	0.06%
2020/09/24	3	131.17	5	131.80	132.00	-2	7,078	-0.03%
2020/09/21	2	132.75	5	132.50	131.50	-3	7,273	-0.04%
2020/09/18	7	134.07	16	134.38	132.00	-9	7,304	-0.12%
2020/09/17	3	130.67	1	130.50	132.00	2	7,320	0.03%
2020/09/16	5	132.10	7	131.29	130.50	-2	7,442	-0.03%
2020/09/15	9	130.61	16	130.72	133.50	-7	7,597	-0.09%
2020/09/14	10	127.85	10	127.20	126.50	0	8,043	0.00%
2020/09/11	13.2	129.14	15	129.57	127.50	-1.8	8,291	-0.02%
2020/09/10	10	131.85	8	132.19	132.00	2	8,346	0.02%
2020/09/09	32	137.34	31	136.16	130.00	1	8,434	0.01%
2020/09/07	24	138.60	50	138.35	135.50	-26	8,268	-0.31%
2020/09/04	5	130.70	11	131.14	136.00	-6	8,272	-0.07%
2020/09/03	14	129.18	2	129.00	129.00	12	8,352	0.14%
2020/09/02	33	134.08	7	134.21	133.00	26	8,588	0.30%
2020/09/01	9	130.33	9	128.78	134.00	0	8,720	0.00%
2020/08/31	4	131.88	14	130.57	127.50	-10	8,906	-0.11%
2020/08/28	45	141.48	37	140.80	134.50	8	8,884	0.09%
2020/08/27	24	129.81	25	129.74	134.50	-1	8,589	-0.01%
2020/08/26	8	123.38	8	123.69	122.50	0	8,631	0.00%
2020/08/25	4	120.38	6	121.00	121.00	-2	8,861	-0.02%
2020/08/24	6	121.75	5	122.00	120.00	1	9,242	0.01%
2020/08/21	13	120.23	13	120.58	120.50	0	9,658	0.00%
2020/08/20	26	119.87	18	117.89	116.00	8	10,010	0.08%
2020/08/19	17	130.03	29	129.55	128.00	-12	10,494	-0.11%
2020/08/18	15	125.93	8	125.81	123.00	7	10,863	0.06%
2020/08/17	17	123.65	18	124.00	125.00	-1	11,544	-0.01%
2020/08/14	5	118.00	3	116.67	121.00	2	11,978	0.02%
2020/08/13	6	115.83	4	114.50	115.00	2	12,533	0.02%
2020/08/12	5	117.80	7	117.71	118.50	-2	12,911	-0.02%
2020/08/11	6	117.08	7	116.43	116.50	-1	13,221	-0.01%
2020/08/10	1	122.00	4	120.00	121.50	-3	13,608	-0.02%
2020/08/07	0	0.00	4	121.50	122.00	-4	14,334	-0.03%
2020/08/06	8.1	121.78	8	121.25	119.50	0.1	14,730	0.00%
2020/08/05	5	123.70	5	123.70	124.00	0	15,153	0.00%
2020/08/04	3	120.33	8	122.00	123.00	-5	15,125	-0.03%
2020/08/03	21	121.24	14	121.75	119.00	7	15,560	0.04%
2020/07/31	6	117.58	4	118.50	117.00	2	15,787	0.01%
2020/07/30	3	115.17	6	116.75	120.00	-3	16,253	-0.02%
2020/07/29	15	118.50	10	116.80	112.50	5	16,448	0.03%
2020/07/28	12	113.96	17	114.12	118.00	-5	16,488	-0.03%
2020/07/27	3	117.50	2	115.25	113.50	1	16,485	0.01%
2020/07/24	4	117.50	7	117.64	118.50	-3	16,642	-0.02%
2020/07/23	4	118.25	9	118.89	120.00	-5	16,869	-0.03%
2020/07/22	16.2	119.06	19	117.61	117.00	-2.9	16,828	-0.02%
2020/07/21	8	113.50	10	114.60	115.50	-2	16,774	-0.01%
2020/07/20	14	113.61	19	108.89	113.50	-5	16,752	-0.03%
2020/07/17	18	116.28	10	114.50	112.00	8	16,649	0.05%
2020/07/16	6	126.17	2	127.50	124.00	4	16,632	0.02%
2020/07/15	8	122.38	18	124.06	124.50	-10	16,688	-0.06%
2020/07/14	6	130.08	8	127.13	126.00	-2	16,615	-0.01%
2020/07/13	6	131.58	3	129.83	130.00	3	16,551	0.02%
2020/07/10	38	136.95	25	134.34	133.00	13	16,475	0.08%
2020/07/09	40	136.88	48	137.53	142.00	-8	16,296	-0.05%
2020/07/08	18	134.67	23	135.37	134.00	-5	16,050	-0.03%
2020/07/07	11	134.95	13	132.69	131.50	-2	16,013	-0.01%
2020/07/06	8	135.06	9	133.72	133.50	-1	15,967	-0.01%
2020/07/03	4	134.00	5	134.10	134.50	-1	15,926	-0.01%
2020/07/02	16	137.88	14	137.75	135.00	2	15,915	0.01%
2020/07/01	6	132.67	6	132.75	132.50	0	15,774	0.00%
2020/06/30	27	135.93	23	133.17	131.50	4	15,740	0.03%
2020/06/29	10	140.15	30	137.52	142.00	-20	15,640	-0.13%
2020/06/24	10	133.85	8	129.50	129.50	2	15,556	0.01%
2020/06/23	23	138.57	8	138.44	135.00	15	15,512	0.10%
2020/06/22	21	140.17	23	141.07	143.00	-2	15,427	-0.01%
2020/06/19	22	139.23	15	139.20	138.00	7	15,284	0.05%
2020/06/18	58	141.40	34	141.32	138.50	24	15,091	0.16%
2020/06/17	44	133.36	48	134.35	137.50	-4	14,598	-0.03%
2020/06/16	37	126.84	29	125.31	125.00	8	14,300	0.06%
2020/06/15	23	128.28	29	129.69	125.50	-6	14,205	-0.04%
2020/06/12	26	123.37	26	123.48	126.00	0	14,013	0.00%
2020/06/11	19	124.37	18	125.19	121.50	1	13,822	0.01%
2020/06/10	22	129.34	23.2	126.59	124.00	-1.2	13,636	-0.01%
2020/06/09	31	128.24	35	128.21	129.00	-4	13,434	-0.03%
2020/06/08	12	130.00	13	126.27	125.00	-1	13,117	-0.01%
2020/06/05	8	125.69	9	130.56	133.00	-1	12,894	-0.01%
2020/06/04	7	134.21	12	131.83	129.50	-5	12,625	-0.04%
2020/06/03	49	136.76	45	135.94	134.00	4	12,542	0.03%
2020/06/02	12	135.75	16	132.78	134.50	-4	12,293	-0.03%
2020/06/01	21	142.69	6	143.33	140.00	15	11,972	0.13%
2020/05/29	20	150.08	15	149.83	149.00	5	11,693	0.04%
2020/05/28	31	148.18	145	146.17	146.00	-114	11,280	-1.01%	大賣/鉅額交易
2020/05/27	33	150.71	19	151.08	146.50	14	10,786	0.13%
2020/05/26	58	169.60	64	165.40	162.50	-6	10,351	-0.06%
2020/05/25	42	171.42	26	173.77	174.00	16	9,715	0.16%
2020/05/22	59	161.92	95	163.68	165.00	-36	9,137	-0.39%
2020/05/21	55	155.98	28	156.14	154.00	27	8,399	0.32%
2020/05/20	20	148.98	41	151.15	154.00	-21	7,858	-0.27%
2020/05/19	27	143.39	10	141.35	140.00	17	7,251	0.23%
2020/05/18	44	147.52	69	148.53	150.00	-25	6,839	-0.37%
2020/05/15	41	144.90	38	145.34	146.00	3	6,493	0.05%
2020/05/14	70	152.30	36	149.72	142.00	34	6,063	0.56%
2020/05/13	34	147.34	25	149.20	154.00	9	5,308	0.17%
2020/05/12	32	132.09	29	130.12	140.00	3	4,856	0.06%
2020/05/11	3	132.00	3	132.00	132.00	0	4,373	0.00%
2020/05/08	119	150.22	33	151.27	146.50	86	4,339	1.98%	大買/
2020/05/07	32	149.45	85	150.48	155.00	-53	3,789	-1.40%
2020/05/06	385	153.78	52	145.44	141.00	333	3,401	9.79%	大買/鉅額交易
2020/05/05	23	142.02	351	144.78	145.00	-328	2,850	-11.51%	大賣/鉅額交易
2020/05/04	24	122.98	32	124.80	132.00	-8	2,561	-0.31%
2020/04/30	5	120.90	6	120.58	120.00	-1	2,368	-0.04%
2020/04/29	18	118.31	13	117.19	120.00	5	2,241	0.22%
2020/04/28	316	116.90	79	119.77	115.50	237	2,005	11.81%	大買/鉅額交易
2020/04/27	22	127.50	0	0.00	127.50	22	1,715	1.28%
2020/04/24	0	0.00	6	115.25	116.00	-6	1,672	-0.36%
2020/04/23	48	104.77	9	102.39	105.50	39	1,598	2.44%
2020/04/22	17	94.99	2	93.85	96.20	15	1,489	1.01%
2020/04/21	8.2	92.93	9	90.26	89.60	-0.8	1,291	-0.06%
2020/04/20	27	93.05	3	92.37	93.50	24	1,128	2.13%
2020/04/17	1	82.50	0	0.00	85.00	1	970	0.10%
2020/04/13	1	84.80	3	83.43	82.70	-2	853	-0.23%
2020/04/10	1	84.20	1	85.00	83.10	0	830	0.00%
2020/04/09	2	82.60	0	0.00	81.50	2	772	0.26%
2020/04/08	0	0.00	2	77.80	77.90	-2	721	-0.28%
2020/04/07	33	80.85	6	79.73	77.50	27	704	3.83%
2020/04/06	5	76.92	1	78.00	78.10	4	650	0.62%
2020/03/31	3	72.13	1.1	72.04	73.00	1.9	569	0.33%
2020/03/27	1.1	61.99	0	0.00	61.00	1.1	502	0.22%
2020/03/19	0	0.00	5	49.91	50.20	-5	440	-1.14%
2020/03/16	1	68.00	0	0.00	66.00	1	418	0.24%
2020/03/12	4	80.40	1.1	78.81	76.80	2.9	399	0.73%
2020/03/09	2	86.15	1.1	87.10	84.00	0.9	356	0.26%
2020/03/04	1	83.00	0	0.00	82.50	1	295	0.34%
2020/02/27	0	0.00	2	84.90	82.20	-2	289	-0.69%
2020/02/26	0.1	81.90	0	0.00	81.90	0.1	275	0.02%
2020/02/24	0	0.00	0.1	84.70	85.00	-0.1	274	-0.04%
2020/02/20	5	80.24	0	0.00	79.90	5	246	2.03%
2020/02/14	0	0.00	1	79.40	79.90	-1	251	-0.40%
2020/02/12	0	0.00	1	80.90	80.10	-1	266	-0.38%
2020/02/05	1.1	79.50	0	0.00	79.60	1.1	347	0.32%
2020/02/04	0	80.20	0	0.00	79.50	0	369	0.01%
2020/01/30	3	85.03	0	0.00	82.10	3	417	0.72%
2020/01/13	0	0.00	1	85.00	85.50	-1	428	-0.23%
2020/01/09	3	84.63	2	84.60	84.60	1	430	0.23%
2020/01/06	0.1	86.00	0	0.00	85.70	0.1	442	0.02%
2019/12/31	0	0.00	2	85.80	85.80	-2	440	-0.45%
2019/12/30	2	86.00	0	0.00	85.90	2	439	0.46%
2019/12/11	0	0.00	1	91.60	91.00	-1	466	-0.21%
2019/12/10	1	89.50	1	89.90	90.90	0	449	0.00%
2019/12/09	0	0.00	2	90.30	90.00	-2	445	-0.45%
2019/12/06	0	0.00	4	90.30	90.60	-4	449	-0.89%
2019/12/05	0	0.00	3	88.70	88.90	-3	445	-0.67%
2019/12/04	5	87.90	3	87.73	88.20	2	446	0.45%
2019/11/27	0	0.00	1	89.50	89.50	-1	465	-0.21%
2019/11/22	1	89.50	1	89.50	89.50	0	477	0.00%
2019/11/21	1	88.20	0	0.00	88.20	1	475	0.21%
2019/11/19	0	0.00	3	87.50	88.50	-3	484	-0.62%
2019/11/15	3	87.60	0	0.00	87.50	3	494	0.61%
2019/11/08	1	93.60	0	0.00	92.30	1	496	0.20%
2019/11/07	1	92.50	6	92.30	92.20	-5	492	-1.02%
2019/11/06	4	94.00	6	94.67	94.00	-2	481	-0.41%
2019/11/05	13	96.28	2	97.50	95.20	11	470	2.34%
2019/11/04	2	94.90	2	94.80	94.60	0	440	0.00%
2019/11/01	0	0.00	21	94.01	94.10	-21	428	-4.90%
2019/10/31	23	92.98	2	93.15	92.40	21	417	5.03%
2019/10/30	10	92.43	13	93.47	93.20	-3	407	-0.74%
2019/10/29	6	89.20	0	0.00	89.50	6	369	1.62%
2019/10/24	0	0.00	2	89.00	88.50	-2	413	-0.48%
2019/10/16	0	0.00	4.1	88.49	88.00	-4.1	582	-0.70%
2019/10/15	0	0.00	2.1	87.10	87.50	-2.1	582	-0.36%
2019/10/14	1	85.70	1.1	86.48	86.30	-0.1	586	-0.02%
2019/10/09	1	84.50	0	0.00	85.50	1	588	0.17%
2019/10/07	2	84.55	0	0.00	84.70	2	615	0.32%
2019/10/01	0.1	83.90	0	0.00	83.90	0.1	701	0.01%
2019/09/27	5.1	85.41	0	0.00	85.00	5.1	713	0.72%
2019/09/26	0.1	87.10	0	0.00	86.90	0.1	715	0.01%
2019/09/17	1	88.50	0	0.00	89.00	1	751	0.13%
2019/09/09	0	0.00	1	86.60	86.60	-1	812	-0.12%
2019/09/06	2	87.50	0	0.00	87.60	2	817	0.24%
2019/09/05	3	88.60	3	88.37	88.00	0	819	0.00%
2019/09/04	2	89.10	1	88.70	88.70	1	820	0.12%
2019/08/28	1	86.00	0	0.00	85.70	1	850	0.12%
2019/08/23	4	89.00	5	88.56	88.50	-1	859	-0.12%
2019/08/22	1	87.20	0	0.00	87.20	1	855	0.12%
2019/08/20	10	88.77	10	87.79	86.90	0	863	0.00%
2019/08/16	0	0.00	2	85.20	85.50	-2	873	-0.23%
2019/08/15	10	84.92	8	84.48	84.30	2	886	0.23%
2019/08/08	1	87.60	0	0.00	86.40	1	919	0.11%
2019/08/05	0	0.00	1	86.80	86.50	-1	968	-0.10%
2019/08/02	1	88.90	0	0.00	88.80	1	978	0.10%
2019/08/01	1	91.60	0	0.00	91.10	1	996	0.10%
2019/07/30	1	90.50	1	91.10	90.70	0	1,072	0.00%
2019/07/29	2	94.65	0	0.00	94.50	2	1,054	0.19%
2019/07/26	0	0.00	2	94.30	95.90	-2	1,047	-0.19%
2019/07/25	2	94.50	0	0.00	94.50	2	1,053	0.19%
2019/07/24	2	95.90	0	0.00	95.90	2	1,053	0.19%
2019/07/22	2	99.15	0	0.00	97.60	2	1,044	0.19%
2019/07/19	1	101.00	1	101.00	98.50	0	1,049	0.00%
2019/07/18	1	99.40	2	99.25	98.50	-1	1,024	-0.10%
2019/07/17	1	95.30	0	0.00	95.30	1	965	0.10%
2019/07/11	2	94.90	0	0.00	93.80	2	1,029	0.19%
2019/07/10	0	0.00	1	97.30	97.40	-1	1,051	-0.10%
2019/07/09	2	99.75	8	99.84	97.50	-6	1,054	-0.57%
2019/07/08	4	95.73	0	0.00	96.50	4	1,028	0.39%
2019/07/05	1	97.90	2	97.25	96.00	-1	1,031	-0.10%
2019/07/04	3	96.67	0	0.00	96.70	3	1,034	0.29%
2019/07/03	2	94.30	0	0.00	94.30	2	1,030	0.19%
2019/07/01	0	0.00	2	93.60	93.50	-2	1,041	-0.19%
2019/06/27	0	0.00	9	92.00	92.00	-9	1,053	-0.85%
2019/06/26	2	92.65	0	0.00	92.70	2	1,056	0.19%
2019/06/25	0	0.00	1	92.90	92.90	-1	1,066	-0.09%
2019/06/21	1	95.30	0	0.00	94.40	1	1,102	0.09%
2019/06/20	2	95.70	1	95.80	95.90	1	1,126	0.09%
2019/06/14	0	0.00	3	90.03	89.60	-3	1,309	-0.23%
2019/06/11	3	89.23	0	0.00	88.60	3	1,476	0.20%
2019/06/10	1	88.60	0	0.00	90.30	1	1,571	0.06%
2019/06/04	2	92.00	1	91.10	91.10	1	1,648	0.06%
2019/06/03	1	93.80	0	0.00	92.20	1	1,656	0.06%
2019/05/24	2	97.80	0	0.00	97.50	2	1,725	0.12%
2019/05/16	4	98.98	3	99.20	95.90	1	1,812	0.06%
2019/05/15	1	99.80	2	99.60	98.90	-1	1,853	-0.05%
2019/05/14	1	91.00	0	0.00	94.70	1	1,835	0.05%
2019/05/13	2	93.85	0	0.00	93.50	2	1,849	0.11%
2019/05/10	1	95.00	0	0.00	95.00	1	1,868	0.05%
2019/05/09	5	100.38	4	99.60	97.00	1	1,878	0.05%
2019/05/08	21	98.55	25	99.50	99.00	-4	1,891	-0.21%
2019/05/06	1	93.80	0	0.00	93.50	1	1,944	0.05%
2019/05/02	3	97.53	0	0.00	97.30	3	2,060	0.15%
2019/04/30	0	0.00	3	95.30	96.50	-3	2,059	-0.15%
2019/04/29	1	94.70	0	0.00	93.60	1	2,080	0.05%
2019/04/26	3	94.30	0	0.00	94.10	3	2,077	0.14%
2019/04/25	1	93.80	3	96.00	95.90	-2	2,079	-0.10%
2019/04/24	4	95.28	4	96.30	94.90	0	2,077	0.00%
2019/04/23	2	95.55	0	0.00	95.20	2	2,065	0.10%
2019/04/19	2	95.90	1	96.30	96.40	1	2,052	0.05%
2019/04/17	1	98.40	0	0.00	97.60	1	2,041	0.05%
2019/04/16	1	100.00	0	0.00	98.10	1	2,084	0.05%
2019/04/11	0	0.00	0.2	104.50	104.00	-0.2	2,087	-0.01%
2019/04/10	0	0.00	1	106.50	106.50	-1	2,127	-0.05%
2019/04/02	1	107.00	0	0.00	107.50	1	2,150	0.05%
2019/04/01	1	113.00	4	110.75	109.00	-3	2,147	-0.14%
2019/03/29	0	0.00	3	112.50	111.00	-3	2,134	-0.14%
2019/03/26	6	117.67	5	118.00	115.00	1	2,103	0.05%
2019/03/25	0	0.00	1	115.00	114.00	-1	2,068	-0.05%
2019/03/22	1	119.50	3	116.83	120.00	-2	2,033	-0.10%
2019/03/21	2	115.50	0	0.00	115.50	2	1,985	0.10%
2019/03/20	0	0.00	2	115.00	118.00	-2	1,943	-0.10%
2019/03/19	1	111.50	0	0.00	109.00	1	1,850	0.05%
2019/03/18	9	114.89	1	116.50	109.50	8	1,802	0.44%
2019/03/14	1	112.00	0	0.00	109.00	1	1,659	0.06%
2019/03/13	5	112.00	5	113.00	111.00	0	1,630	0.00%
2019/03/12	3	108.33	6	109.42	110.50	-3	1,528	-0.20%
2019/03/08	4	101.50	4	101.63	101.00	0	1,456	0.00%
2019/03/05	1	102.50	0	0.00	102.00	1	1,426	0.07%
2019/02/26	0	0.00	4	106.88	105.00	-4	1,421	-0.28%
2019/02/20	1	102.50	0	0.00	104.00	1	1,332	0.08%
2019/02/19	1	108.50	1	104.50	105.00	0	1,303	0.00%
2019/02/18	1	109.00	1	109.50	108.00	0	1,283	0.00%
2019/02/14	9	111.72	12	112.25	111.00	-3	1,237	-0.24%
2019/02/12	3	107.83	4	107.63	104.50	-1	1,160	-0.09%
2019/02/11	2	106.75	4	106.00	106.50	-2	1,139	-0.18%
2019/01/30	1	102.00	1	105.00	103.00	0	1,112	0.00%
2019/01/29	2	106.25	5	106.50	105.00	-3	1,087	-0.28%
2019/01/25	5	106.00	0	0.00	104.50	5	1,003	0.50%
2019/01/24	3	98.93	5	100.20	103.50	-2	926	-0.22%
2019/01/23	6	92.63	6	92.40	94.20	0	822	0.00%
2019/01/22	2	91.00	2	91.50	90.40	0	796	0.00%
2019/01/21	7	90.53	6	90.48	90.20	1	779	0.13%
2019/01/18	2	87.00	2	86.35	86.50	0	748	0.00%
2019/01/17	2	86.75	2	86.20	86.40	0	752	0.00%
2019/01/16	1	85.80	1	85.80	85.20	0	743	0.00%
2019/01/11	0	0.00	1	90.40	87.70	-1	714	-0.14%
2019/01/09	7	93.01	0	0.00	93.00	7	674	1.04%
2019/01/08	3	96.37	4	96.23	94.00	-1	659	-0.15%
2019/01/07	0	0.00	2	91.05	90.50	-2	605	-0.33%
2019/01/04	2	88.75	2	90.30	88.30	0	591	0.00%
2019/01/03	9	90.23	6	90.15	88.70	3	570	0.53%
2019/01/02	5	88.56	6	88.88	90.00	-1	553	-0.18%
2018/12/28	1	81.10	1	80.50	83.50	0	510	0.00%
2018/12/27	0	0.00	1	81.80	81.80	-1	501	-0.20%
2018/12/26	4	80.75	1	81.50	80.90	3	487	0.62%
2018/12/25	0	0.00	7	75.83	80.50	-7	461	-1.52%
2018/12/21	1	68.80	0	0.00	68.50	1	421	0.24%
2018/12/14	6	71.70	0	0.00	71.10	6	428	1.40%
2018/12/12	0	0.00	2	72.85	73.20	-2	426	-0.47%
2018/12/10	0	0.00	1	70.00	69.90	-1	441	-0.23%
2018/12/06	2	72.05	0	0.00	70.00	2	454	0.44%
2018/12/05	0	0.00	1	72.10	71.50	-1	456	-0.22%
2018/12/04	1	74.50	0	0.00	74.00	1	458	0.22%
2018/11/29	2	75.10	4	75.10	75.20	-2	464	-0.43%
2018/11/28	1	72.20	15	73.33	72.80	-14	461	-3.04%
2018/11/27	18	72.62	3	72.93	73.80	15	456	3.28%
2018/11/23	1	63.20	0	0.00	63.00	1	445	0.22%
2018/10/31	1	61.20	0	0.00	61.30	1	833	0.12%
2018/10/26	0	0.00	1	63.60	62.70	-1	1,134	-0.09%
2018/10/24	1	70.50	0	0.00	69.60	1	1,309	0.08%
2018/10/23	0	0.00	1	70.90	71.00	-1	1,318	-0.08%
2018/10/19	0	0.00	6	69.10	70.70	-6	1,370	-0.44%
2018/10/11	1	68.50	1	68.60	68.10	0	1,480	0.00%
2018/10/09	1	77.30	0	0.00	75.30	1	1,499	0.07%
2018/10/05	0	0.00	1	84.10	84.10	-1	1,563	-0.06%
2018/10/03	1	90.00	0	0.00	89.20	1	1,611	0.06%
2018/10/01	0	0.00	1	89.70	90.20	-1	1,646	-0.06%
2018/09/28	3	90.10	0	0.00	89.70	3	1,655	0.18%
2018/09/26	1	92.80	0	0.00	92.80	1	1,669	0.06%
2018/09/25	0	0.00	1	93.20	93.30	-1	1,676	-0.06%
2018/09/20	0	0.00	1	95.00	92.00	-1	1,677	-0.06%
2018/09/14	0	0.00	1	94.50	95.30	-1	1,673	-0.06%
2018/09/12	1	92.80	0	0.00	92.20	1	1,664	0.06%
2018/09/11	1	95.60	1	95.20	94.00	0	1,664	0.00%
2018/09/07	1	98.00	0	0.00	97.60	1	1,661	0.06%
2018/09/06	0	0.00	35	101.07	100.00	-35	1,664	-2.10%
2018/09/05	0	0.00	0	104.00	101.00	0	1,677	0.00%
2018/09/04	20	103.50	2	102.75	104.00	18	1,678	1.07%
2018/09/03	15	101.00	4	101.00	101.00	11	1,678	0.66%
2018/08/30	1	101.50	2	101.50	101.00	-1	1,702	-0.06%
2018/08/29	1	99.90	0	0.00	99.90	1	1,714	0.06%
2018/08/24	1	99.00	0	0.00	99.50	1	1,826	0.05%
2018/08/23	1	103.00	2	103.50	101.50	-1	1,843	-0.05%
2018/08/22	2	105.00	1	103.00	105.50	1	1,838	0.05%
2018/08/21	1	101.00	1	100.00	100.00	0	1,824	0.00%
2018/08/20	2	97.85	1	98.00	97.00	1	1,835	0.05%
2018/08/17	1	100.50	0	0.00	98.30	1	1,840	0.05%
2018/08/16	1	96.00	1	98.00	99.10	0	1,836	0.00%
2018/08/15	2	104.00	2	101.50	101.50	0	1,817	0.00%
2018/08/14	3	104.33	3	103.33	103.00	0	1,799	0.00%
2018/08/13	1	108.50	2	104.50	103.00	-1	1,784	-0.06%
2018/08/10	2	114.75	1	112.00	112.00	1	1,745	0.06%
2018/08/09	5	115.40	7	116.43	119.00	-2	1,708	-0.12%
2018/08/08	3	118.14	3	117.17	115.00	0	1,668	0.00%
2018/08/07	6	118.83	5	120.30	118.00	1	1,638	0.06%
2018/08/06	9	121.00	6	121.25	123.00	3	1,602	0.19%
2018/08/03	3	112.33	3	114.00	115.50	0	1,482	0.00%
2018/08/02	4	107.63	1	109.00	108.00	3	1,389	0.22%
2018/08/01	23	111.46	6	109.00	104.00	17	1,331	1.28%
2018/07/31	1	106.00	21	104.60	108.00	-20	1,231	-1.62%
2018/07/30	1	99.00	0	0.00	98.50	1	1,170	0.09%
2018/07/26	6	103.42	2	103.75	102.00	4	1,192	0.34%
2018/07/25	2	98.80	7	101.07	98.00	-5	1,164	-0.43%
2018/07/24	2	98.35	4	98.78	100.50	-2	1,157	-0.17%
2018/07/23	2	92.35	1	92.10	91.80	1	1,161	0.09%
2018/07/20	2	97.50	1	98.40	96.00	1	1,178	0.08%
2018/07/19	2	101.25	0	0.00	100.50	2	1,181	0.17%
2018/07/18	1	102.00	3.1	104.62	103.50	-2.1	1,194	-0.18%
2018/07/17	6	101.75	4.3	100.85	101.00	1.7	1,199	0.14%
2018/07/16	5	104.50	5	103.70	103.00	0	1,186	0.00%
2018/07/13	6	99.30	6	99.95	99.60	0	1,168	0.00%
2018/07/12	1	94.40	1	93.60	93.30	0	1,163	0.00%
2018/07/11	1	89.70	0	0.00	88.30	1	1,168	0.09%
2018/07/09	1	84.00	3	85.50	86.50	-2	1,193	-0.17%
2018/07/05	1	85.20	0	0.00	81.10	1	1,301	0.08%
2018/07/04	1	85.50	0	0.00	84.80	1	1,366	0.07%
2018/06/27	0	0.00	1	95.00	95.00	-1	1,661	-0.06%
2018/06/21	1	100.50	0	0.00	100.50	1	1,864	0.05%
2018/06/19	1	96.50	0	0.00	94.80	1	1,907	0.05%
2018/06/12	1	102.00	0	0.00	101.00	1	2,036	0.05%
2018/06/11	0	0.00	1	101.50	100.00	-1	2,042	-0.05%
2018/06/07	1	108.50	1	107.00	105.00	0	2,022	0.00%
2018/06/06	2	103.75	2	104.25	103.00	0	2,004	0.00%
2018/06/04	0	0.00	8	111.25	108.50	-8	1,981	-0.40%
2018/06/01	0	0.00	1	105.50	105.50	-1	1,921	-0.05%
2018/05/31	1	97.00	0	0.00	96.00	1	1,877	0.05%
2018/05/30	1	90.70	0	0.00	91.50	1	1,853	0.05%
2018/05/29	1	93.10	1	93.10	89.00	0	1,838	0.00%
2018/05/25	1	105.00	1	106.50	102.50	0	1,785	0.00%
2018/05/24	1	110.00	1	110.00	108.00	0	1,767	0.00%
2018/05/23	0	0.00	2	106.00	106.50	-2	1,760	-0.11%
2018/05/22	0	0.00	1	105.50	104.50	-1	1,760	-0.06%
2018/05/17	2	108.00	1	108.00	105.50	1	1,746	0.06%
2018/05/16	8	109.94	0	0.00	108.00	8	1,737	0.46%
2018/05/15	1	111.00	4	111.50	111.00	-3	1,724	-0.17%
2018/05/14	1	110.50	0	0.00	108.50	1	1,708	0.06%
2018/05/09	0	0.00	2	102.00	102.00	-2	1,670	-0.12%
2018/05/08	1	105.50	0	0.00	101.50	1	1,666	0.06%
2018/05/07	1	101.50	0	0.00	101.00	1	1,661	0.06%
2018/05/04	1	104.50	0	0.00	104.50	1	1,652	0.06%
2018/05/03	1	109.00	1	113.00	111.50	0	1,635	0.00%
2018/04/27	0	0.00	1	107.00	108.00	-1	1,662	-0.06%
2018/04/26	2	122.50	1	122.00	115.00	1	1,641	0.06%
2018/04/24	1	120.00	0	0.00	119.00	1	1,592	0.06%
2018/04/23	2	124.00	2	126.75	126.50	0	1,564	0.00%
2018/04/19	0	0.00	1	121.50	121.00	-1	1,513	-0.07%
2018/04/17	1	115.50	0	0.00	113.00	1	1,449	0.07%
2018/04/16	1	121.50	0	0.00	121.50	1	1,418	0.07%
2018/04/13	1	120.00	4	121.75	119.50	-3	1,398	-0.21%
2018/04/12	2	130.75	1	133.00	127.50	1	1,359	0.07%
2018/04/11	1	128.00	25	119.28	132.00	-24	1,315	-1.82%
2018/04/10	6	124.50	2	122.50	120.00	4	1,220	0.33%
2018/04/09	10	129.35	10	131.05	133.00	0	1,150	0.00%
2018/04/03	4	120.00	0	0.00	123.00	4	1,075	0.37%
2018/04/02	0	0.00	1	107.00	112.00	-1	1,019	-0.10%
2018/03/31	8	96.89	26	96.90	102.00	-18	944	-1.91%
2018/03/30	26	92.98	3	92.27	93.00	23	870	2.64%
2018/03/29	0	0.00	5	93.40	90.70	-5	828	-0.60%
2018/03/28	0	0.00	4	93.15	92.90	-4	795	-0.50%
2018/03/27	11	92.02	2	89.80	91.00	9	758	1.19%
2018/03/26	3	84.03	1	85.00	86.60	2	676	0.30%
2018/03/22	1	80.80	8	78.30	74.50	-7	579	-1.21%
2018/03/21	3	81.40	3	79.57	79.10	0	545	0.00%
2018/03/20	11	82.15	1	82.10	83.00	10	512	1.95%
2018/03/19	1	70.00	2	71.50	75.90	-1	463	-0.22%
2018/03/16	2	67.20	3	69.53	69.90	-1	417	-0.24%
2018/03/15	0	0.00	1	62.50	63.60	-1	370	-0.27%
2018/03/14	0	0.00	2	60.45	60.20	-2	354	-0.56%
2018/03/09	0	0.00	2	59.40	59.60	-2	335	-0.60%
2018/03/08	0	0.00	1	60.60	59.90	-1	328	-0.30%
2018/03/07	1	55.70	0	0.00	56.90	1	312	0.32%
2018/02/22	1	56.10	0	0.00	56.20	1	297	0.34%
2018/01/31	0	0.00	1	54.50	54.30	-1	322	-0.31%
2018/01/29	0	0.00	1	57.00	57.00	-1	311	-0.32%
2018/01/26	0	0.00	2	58.00	58.10	-2	305	-0.65%
2018/01/25	2	59.70	2	60.20	59.60	0	296	0.00%
2018/01/24	2	59.65	0	0.00	59.60	2	289	0.69%
2018/01/23	2	59.85	2	59.90	60.50	0	274	0.00%