美琪瑪 (4721)-玉山-台南券商分點個股進出

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

美琪瑪

(4721)

可現股當沖

股價
73.0
漲跌
▼3.5
漲幅
-4.58%
成交量
1,379張
產業
上櫃化工類股
773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

美琪瑪 (4721)籌碼相關－玉山-台南券商分點個股進出

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

玉山-台南券商分點個股進出
玉山-台南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
2024/05/02	0	0.00	1	74.80	73.00	-1	229	-0.43%
2024/04/30	2	74.80	1	76.50	76.50	1	208	0.48%
2024/04/29	0	0.00	1	69.30	69.60	-1	192	-0.52%
2024/04/19	0	0.00	1	69.10	68.30	-1	192	-0.52%
2024/04/18	0	0.00	1	70.70	70.40	-1	187	-0.53%
2024/04/17	0	71.40	0	0.00	71.00	0	188	0.00%
2024/04/12	1	73.70	0	0.00	74.00	1	180	0.55%
2024/04/02	0	75.20	0	0.00	74.80	0	175	0.00%
2024/04/01	0	74.90	0	0.00	74.70	0	174	0.00%
2024/03/28	1	74.90	0	0.00	73.60	1	172	0.58%
2024/03/27	1	73.60	0	0.00	74.10	1	172	0.58%
2024/03/26	1	73.80	0	0.00	73.40	1	172	0.58%
2024/03/14	0	0.00	1	75.50	75.10	-1	186	-0.54%
2024/03/11	0.1	75.60	0	0.00	75.40	0.1	200	0.02%
2024/03/06	0	78.50	1	78.10	78.10	-1	321	-0.31%
2024/03/05	1	78.20	0	0.00	78.00	1	368	0.27%
2024/03/04	0.1	79.17	0	0.00	78.60	0.1	366	0.03%
2024/02/23	0	0.00	3	79.70	79.60	-3	373	-0.80%
2024/02/22	1	80.80	0	0.00	80.50	1	374	0.27%
2024/02/20	3	82.20	0	0.00	81.50	3	376	0.80%
2024/02/16	0	0.00	1	81.40	81.30	-1	389	-0.26%
2024/02/02	3	79.40	0	0.00	79.40	3	381	0.79%
2024/01/30	1	80.10	0	0.00	80.10	1	378	0.26%
2024/01/26	1	80.30	1	81.00	80.00	0	379	0.00%
2024/01/25	1	81.50	0	0.00	81.50	1	378	0.26%
2024/01/22	9	81.30	0	0.00	81.50	9	377	2.38%
2024/01/19	0	81.00	0	0.00	80.30	0	377	0.00%
2024/01/18	5	80.50	0	0.00	80.50	5	377	1.32%
2024/01/17	0	80.90	0	0.00	80.50	0	378	0.00%
2024/01/08	5	86.74	5	85.82	86.00	0	386	0.00%
2024/01/03	0	0.00	1	85.90	85.10	-1	388	-0.26%
2023/12/27	2	87.10	0	0.00	87.40	2	384	0.52%
2023/12/18	0	0.00	1	88.50	88.60	-1	382	-0.26%
2023/12/15	0	0.00	0	91.00	89.90	0	381	0.00%
2023/12/14	0	0.00	4.1	89.91	90.40	-4.1	376	-1.09%
2023/12/11	0	0.00	0.5	89.42	89.90	-0.5	413	-0.11%
2023/12/08	1	89.40	0	0.00	89.00	1	422	0.24%
2023/12/07	0	0.00	0	90.50	89.10	0	419	-0.01%
2023/12/06	0	0.00	4	90.50	90.30	-4	414	-0.97%
2023/12/05	4	91.28	4.1	88.65	90.10	-0.1	404	-0.02%
2023/12/04	19	90.28	5	89.58	89.50	14	390	3.58%
2023/12/01	11	95.25	9	94.38	91.20	2	375	0.53%
2023/11/30	0.2	86.74	8	88.40	91.10	-7.8	277	-2.82%
2023/11/22	0	0.00	1	84.50	84.20	-1	227	-0.44%
2023/11/17	0	0.00	1	82.00	81.70	-1	221	-0.45%
2023/10/31	0	0.00	1	76.50	76.30	-1	256	-0.39%
2023/10/25	0.1	79.40	0	0.00	79.20	0.1	286	0.05%
2023/10/23	1	78.30	0	0.00	77.60	1	291	0.34%
2023/10/05	0	81.30	0	0.00	80.90	0	331	0.00%
2023/10/02	5	81.00	5	80.52	81.60	0	343	0.00%
2023/09/15	1	85.50	0	0.00	86.90	1	375	0.27%
2023/09/14	3	88.50	12	88.51	87.70	-9	369	-2.44%
2023/09/13	4	81.95	0	0.00	84.10	4	333	1.20%
2023/09/06	1	80.80	0	0.00	80.70	1	355	0.28%
2023/09/05	0.1	81.50	0.1	81.50	81.80	0	361	0.01%
2023/09/04	0	0.00	1	79.50	79.50	-1	386	-0.26%
2023/08/30	1	79.50	0	0.00	80.40	1	401	0.25%
2023/08/28	1	78.70	0.1	79.00	78.90	0.9	425	0.21%
2023/08/22	0	0.00	1	77.80	77.90	-1	434	-0.23%
2023/08/21	1	78.50	1	78.70	78.70	0	435	0.00%
2023/08/15	0	78.80	0.2	78.29	79.30	-0.2	445	-0.04%
2023/08/14	0	0.00	1	78.00	76.30	-1	445	-0.22%
2023/08/11	1	80.10	0	0.00	80.20	1	443	0.23%
2023/08/10	2	80.50	0.1	80.40	79.70	1.9	445	0.43%
2023/08/09	0	84.20	6	84.40	84.00	-6	442	-1.35%
2023/08/08	3.1	87.51	0	0.00	87.20	3.1	439	0.69%
2023/08/07	1	89.10	0	0.00	88.70	1	442	0.23%
2023/08/01	6	91.93	2	92.00	91.30	4	459	0.87%
2023/07/28	1	88.90	0	0.00	89.00	1	440	0.23%
2023/07/27	0	0.00	0	89.20	89.50	0	439	-0.01%
2023/07/26	1	89.00	2	89.00	88.70	-1	438	-0.23%
2023/07/24	2	89.90	0	0.00	89.10	2	440	0.45%
2023/07/21	2	90.70	0	0.00	90.70	2	440	0.45%
2023/07/20	2.1	91.72	1	92.00	92.30	1.1	444	0.24%
2023/07/18	1.1	90.72	0	0.00	90.70	1.1	449	0.23%
2023/07/17	1	91.40	1	92.00	91.50	0	448	0.00%
2023/07/14	1	95.50	0	0.00	96.00	1	442	0.23%
2023/07/13	2	95.65	0	0.00	95.00	2	459	0.44%
2023/07/12	3	97.13	0	0.00	96.40	3	472	0.64%
2023/07/10	1	98.40	0	0.00	97.80	1	485	0.21%
2023/07/06	2	101.00	0	0.00	99.30	2	484	0.41%
2023/07/04	0	0.00	1.5	98.40	98.50	-1.5	469	-0.32%
2023/07/03	1	97.20	0	0.00	98.00	1	467	0.21%
2023/06/30	1	97.00	0	0.00	96.90	1	466	0.21%
2023/06/29	1	97.10	0	0.00	97.10	1	468	0.21%
2023/06/20	1	98.80	0	0.00	98.70	1	518	0.19%
2023/06/15	0	0.00	1	99.40	99.40	-1	562	-0.18%
2023/06/14	2	101.00	0	0.00	100.50	2	560	0.36%
2023/06/12	3	101.50	0	101.00	101.50	3	564	0.53%
2023/06/09	0	0.00	0	101.00	101.00	0	555	-0.01%
2023/06/08	0	104.00	0	0.00	100.50	0	555	0.00%
2023/06/07	3	101.00	4	100.25	100.50	-1	540	-0.18%
2023/06/06	1	98.10	0	0.00	98.70	1	538	0.19%
2023/06/05	1	100.00	1	100.00	99.50	0	545	0.00%
2023/06/02	1	100.00	1	101.00	100.00	0	554	0.00%
2023/06/01	1	98.90	0	0.00	100.50	1	555	0.18%
2023/05/31	1	97.00	1	96.90	97.00	0	540	0.00%
2023/05/26	1	95.30	1	95.80	95.50	0	547	0.00%
2023/05/25	1	96.60	0	0.00	96.50	1	548	0.18%
2023/05/24	0	96.30	0	0.00	97.30	0	554	0.00%
2023/05/23	0	0.00	2	96.80	96.30	-2	564	-0.35%
2023/05/22	0	0.00	1	95.70	96.00	-1	575	-0.17%
2023/05/19	1	96.80	1	95.60	95.00	0	586	0.00%
2023/05/18	2	95.10	0	0.00	95.00	2	590	0.34%
2023/05/17	0	0.00	1	94.70	95.00	-1	611	-0.16%
2023/05/12	1	93.40	1	94.80	94.70	0	653	0.00%
2023/05/10	1	95.80	0	0.00	96.40	1	698	0.14%
2023/05/09	0	0.00	0.7	98.83	98.60	-0.7	734	-0.10%
2023/05/08	0	0.00	2	101.50	100.00	-2	731	-0.27%
2023/05/04	0	101.50	0	0.00	101.00	0	745	0.00%
2023/05/03	0	101.50	0	0.00	101.00	0	753	0.00%
2023/04/26	0	101.00	0	0.00	100.00	0	775	0.00%
2023/04/25	1	100.50	0	0.00	99.90	1	772	0.13%
2023/04/20	1	106.00	0	0.00	105.50	1	763	0.13%
2023/04/19	0.1	108.50	3	107.50	107.50	-2.9	762	-0.38%
2023/04/18	3	112.00	10	111.00	109.00	-7	760	-0.92%
2023/04/17	1	110.50	1	111.50	110.50	0	743	0.00%
2023/04/14	0.1	108.50	0	0.00	109.50	0.1	723	0.01%
2023/04/13	0	0.00	5	106.50	106.00	-5	710	-0.70%
2023/04/11	0	108.50	0	0.00	108.00	0	712	0.00%
2023/04/07	1	106.00	0	0.00	105.50	1	722	0.14%
2023/03/31	1	107.50	1	106.50	106.50	0	732	0.00%
2023/03/29	4	106.00	0	0.00	105.50	4	781	0.51%
2023/03/27	2	108.50	0	0.00	108.50	2	819	0.24%
2023/03/24	4	110.63	0	0.00	110.50	4	822	0.49%
2023/03/23	3	109.67	4	109.88	110.00	-1	793	-0.13%
2023/03/22	3.6	109.57	3	107.00	110.00	0.6	783	0.08%
2023/03/21	2	104.50	2	104.50	104.00	0	747	0.00%
2023/03/20	2	103.00	0	0.00	102.50	2	750	0.27%
2023/03/17	1	102.00	1	101.50	101.00	0	753	0.00%
2023/03/16	2	100.50	1	101.50	100.50	1	753	0.13%
2023/03/15	2	103.50	0	0.00	103.00	2	755	0.26%
2023/03/14	0	0.00	0.7	103.50	103.00	-0.7	765	-0.09%
2023/03/10	1	107.50	0	0.00	107.00	1	779	0.13%
2023/03/09	0	0.00	2	110.50	110.50	-2	788	-0.25%
2023/03/08	10	114.00	0	0.00	112.00	10	810	1.23%
2023/03/06	1	112.50	2	112.75	112.50	-1	913	-0.11%
2023/03/03	1	111.00	0	0.00	111.00	1	920	0.11%
2023/03/02	0	0.00	1	111.00	111.50	-1	929	-0.11%
2023/02/24	1	110.50	2.4	111.54	109.50	-1.4	933	-0.15%
2023/02/23	2	111.00	1	110.50	111.00	1	932	0.11%
2023/02/22	1.2	110.42	1	109.50	110.00	0.2	939	0.02%
2023/02/21	0.2	113.00	1	112.00	112.50	-0.8	945	-0.08%
2023/02/20	2.2	113.95	4	113.50	113.00	-1.8	944	-0.19%
2023/02/16	1	111.00	0	0.00	112.00	1	976	0.10%
2023/02/15	3	112.83	2	111.50	110.00	1	980	0.10%
2023/02/14	1	109.50	0	0.00	109.00	1	961	0.10%
2023/02/10	1	115.50	3	113.00	111.50	-2	972	-0.21%
2023/02/09	0	0.00	0.1	110.50	110.00	-0.1	947	-0.01%
2023/02/08	3.2	112.09	6	111.83	111.50	-2.8	978	-0.29%
2023/02/07	4	109.50	4.5	108.89	110.00	-0.5	939	-0.05%
2023/02/06	1.5	105.67	1	105.00	104.50	0.5	933	0.05%
2023/02/02	0	0.00	4.1	107.00	107.00	-4.1	942	-0.44%
2023/02/01	0	0.00	21	105.57	105.50	-21	943	-2.22%
2023/01/31	22	103.80	0	0.00	105.50	22	951	2.31%
2023/01/30	1	103.50	0.1	104.00	103.00	0.9	953	0.09%
2023/01/16	0	99.00	0	0.00	98.80	0	959	0.00%
2023/01/13	1	99.90	2	100.00	99.10	-1	962	-0.10%
2023/01/12	0	0.00	7	100.86	100.00	-7	967	-0.72%
2023/01/11	0	0.00	10	100.50	100.50	-10	973	-1.03%
2023/01/10	0	0.00	0.1	102.00	100.50	-0.1	994	-0.01%
2023/01/09	2	101.00	0	0.00	100.50	2	1,018	0.20%
2023/01/06	1	99.10	0	0.00	99.10	1	1,046	0.10%
2023/01/05	2	100.25	0	0.00	98.50	2	1,092	0.18%
2023/01/04	0	0.00	1	98.20	98.20	-1	1,112	-0.09%
2022/12/30	3	99.80	0	0.00	97.80	3	1,136	0.26%
2022/12/28	0	0.00	3	99.00	97.20	-3	1,145	-0.26%
2022/12/27	3	100.67	2	100.00	100.00	1	1,146	0.09%
2022/12/26	1	102.00	0	0.00	101.00	1	1,154	0.09%
2022/12/22	2	104.25	0	0.00	103.00	2	1,178	0.17%
2022/12/21	3	105.00	0	0.00	105.00	3	1,194	0.25%
2022/12/19	2	100.50	0	0.00	100.00	2	1,172	0.17%
2022/12/16	1	101.50	1	102.50	101.50	0	1,192	0.00%
2022/12/13	2	103.50	0	0.00	103.00	2	1,235	0.16%
2022/12/12	0	0.00	1	103.50	104.00	-1	1,244	-0.08%
2022/12/09	0	0.00	1	108.00	107.00	-1	1,246	-0.08%
2022/12/07	0.1	109.50	0	0.00	108.00	0.1	1,256	0.01%
2022/12/06	1	110.00	1	112.00	110.00	0	1,254	0.00%
2022/12/05	0	0.00	2	113.50	113.00	-2	1,258	-0.16%
2022/12/02	1	114.00	0	0.00	113.50	1	1,260	0.08%
2022/11/30	2	113.00	1	112.50	113.00	1	1,268	0.08%
2022/11/29	11.2	111.24	12	116.92	113.00	-0.8	1,271	-0.06%
2022/11/28	2	107.25	0	0.00	107.50	2	1,192	0.17%
2022/11/25	2	105.50	0	0.00	105.50	2	1,202	0.17%
2022/11/21	1	103.50	0	0.00	103.00	1	1,366	0.07%
2022/11/18	1	104.50	1	104.50	103.50	0	1,382	0.00%
2022/11/17	4	106.50	1	106.50	106.00	3	1,411	0.21%
2022/11/16	10	105.00	3	105.33	105.00	7	1,527	0.46%
2022/11/15	1.4	103.93	4	103.75	105.00	-2.6	1,691	-0.15%
2022/11/14	6	105.42	2.1	105.05	105.50	3.9	1,705	0.23%
2022/11/11	3	103.67	0	0.00	101.00	3	1,699	0.18%
2022/11/09	1	102.00	0	0.00	102.50	1	1,716	0.06%
2022/11/07	1	102.00	0	0.00	101.50	1	1,770	0.06%
2022/11/03	0	0.00	2	98.30	99.40	-2	1,775	-0.11%
2022/11/02	1	99.00	0.1	100.50	98.90	0.9	1,780	0.05%
2022/11/01	1	96.30	0	0.00	95.70	1	1,752	0.06%
2022/10/31	0	0.00	6	93.90	95.00	-6	1,749	-0.34%
2022/10/27	0	0.00	1	94.00	94.70	-1	1,767	-0.06%
2022/10/26	0	0.00	3	91.30	90.00	-3	1,764	-0.17%
2022/10/25	5	94.26	0	0.00	93.50	5	1,763	0.28%
2022/10/24	2	95.35	2	97.85	95.20	0	1,771	0.00%
2022/10/21	2	93.00	0.1	94.54	93.00	1.9	1,768	0.11%
2022/10/20	1	94.20	4	94.48	94.50	-3	1,776	-0.17%
2022/10/19	9	99.01	9	97.79	97.00	0	1,782	0.00%
2022/10/18	3	97.93	1	97.30	98.10	2	1,788	0.11%
2022/10/17	0	0.00	2	94.00	97.50	-2	1,823	-0.11%
2022/10/14	1	98.70	0	0.00	97.60	1	1,822	0.05%
2022/10/13	2.1	98.45	0	0.00	94.50	2.1	1,811	0.11%
2022/10/12	0	104.00	1	105.50	105.00	-1	1,772	-0.06%
2022/10/11	1	106.56	0	0.00	105.50	1	1,770	0.06%
2022/10/07	1	118.00	0	0.00	116.50	1	1,774	0.06%
2022/10/06	0	119.00	1	118.50	118.00	-1	1,796	-0.06%
2022/10/05	1	119.00	6	119.33	117.50	-5	1,822	-0.27%
2022/10/04	1	116.00	0	0.00	118.50	1	1,833	0.05%
2022/10/03	1	114.50	2	113.75	114.50	-1	1,841	-0.05%
2022/09/30	3	107.50	3	110.67	114.50	0	1,859	0.00%
2022/09/29	3	113.50	22	112.55	112.00	-19	1,873	-1.01%
2022/09/28	15	117.00	16	113.09	112.00	-1	1,873	-0.05%
2022/09/27	10	119.25	0	0.00	122.50	10	1,858	0.54%
2022/09/26	3	120.00	2	122.50	120.00	1	1,855	0.05%
2022/09/23	11	125.86	0	0.00	127.50	11	1,889	0.58%
2022/09/22	1	127.50	30	126.58	130.00	-29	1,889	-1.53%
2022/09/21	2.1	125.55	3	126.83	126.50	-0.9	1,882	-0.05%
2022/09/20	1	122.00	6	122.67	123.50	-5	1,880	-0.27%
2022/09/19	15.1	120.50	1	122.50	121.00	14.1	1,900	0.74%
2022/09/16	21	124.40	1	127.00	124.00	20	1,909	1.05%
2022/09/15	2	126.75	0	0.00	126.00	2	1,926	0.10%
2022/09/14	0	0.00	1	128.00	127.50	-1	1,965	-0.05%
2022/09/13	8	129.31	3	129.00	128.00	5	1,977	0.25%
2022/09/12	2	131.50	50	130.00	129.00	-48	2,026	-2.37%
2022/09/08	1	130.00	1	131.00	131.50	0	2,051	0.00%
2022/09/07	0	0.00	2	126.50	129.00	-2	2,086	-0.10%
2022/09/06	11.1	128.95	2	128.00	128.00	9.1	2,123	0.43%
2022/09/05	6	134.17	1	133.50	133.50	5	2,239	0.22%
2022/09/02	5.1	135.49	11	137.18	137.00	-5.9	2,291	-0.26%
2022/09/01	8	134.13	2	134.75	134.50	6	2,403	0.25%
2022/08/31	10	138.40	14	139.25	137.00	-4	2,665	-0.15%
2022/08/30	1	133.00	5	134.30	135.00	-4	2,847	-0.14%
2022/08/29	2.1	129.12	7	129.57	131.50	-4.9	2,838	-0.17%
2022/08/26	4.1	135.50	2.2	135.86	134.50	1.9	2,826	0.07%
2022/08/25	5	131.50	10	133.75	133.00	-5	2,773	-0.18%
2022/08/24	10	133.40	5	136.00	131.00	5	2,771	0.18%
2022/08/23	25.3	135.14	27	134.57	133.00	-1.7	2,750	-0.06%
2022/08/22	45	138.43	37	137.28	133.50	8	2,649	0.30%
2022/08/19	1.1	130.45	0	0.00	131.50	1.1	2,485	0.04%
2022/08/18	1.1	128.09	3	127.00	129.00	-1.9	2,456	-0.08%
2022/08/17	3	127.17	0	0.00	128.50	3	2,443	0.12%
2022/08/15	5	129.30	2	128.00	130.00	3	2,452	0.12%
2022/08/12	5	125.00	4.2	124.02	126.00	0.8	2,416	0.03%
2022/08/11	7	124.36	7	125.86	123.50	0	2,423	0.00%
2022/08/10	3	122.67	15.1	123.23	123.00	-12.1	2,430	-0.50%
2022/08/09	0	0.00	2	119.75	120.00	-2	2,454	-0.08%
2022/08/08	2	118.00	2	121.00	122.00	0	2,495	0.00%
2022/08/05	2	119.00	0	0.00	120.00	2	2,501	0.08%
2022/08/04	0.1	114.00	0	0.00	116.50	0.1	2,530	0.00%
2022/08/03	25	117.90	6	118.50	118.00	19	2,533	0.75%
2022/08/02	2	118.50	0	0.00	120.50	2	2,538	0.08%
2022/08/01	0	0.00	2	123.50	123.00	-2	2,550	-0.08%
2022/07/29	21	122.21	0	0.00	123.00	21	2,548	0.82%
2022/07/28	1	120.50	0	0.00	120.00	1	2,558	0.04%
2022/07/27	0	118.00	1	120.50	122.00	-1	2,554	-0.04%
2022/07/26	12	118.29	0	0.00	117.50	12	2,550	0.47%
2022/07/25	8	120.69	0	0.00	121.50	8	2,550	0.31%
2022/07/22	5	123.01	2	125.75	123.00	3	2,550	0.12%
2022/07/21	0	0.00	7.1	119.11	123.50	-7.1	2,529	-0.28%
2022/07/20	2	119.25	7.2	119.38	118.50	-5.2	2,516	-0.21%
2022/07/19	3	116.83	2	116.51	117.00	1	2,521	0.04%
2022/07/18	11	116.32	0	0.00	117.00	11	2,532	0.43%
2022/07/15	1.1	116.45	11	115.55	116.50	-9.9	2,520	-0.39%
2022/07/14	2	112.50	3	114.50	114.50	-1	2,528	-0.04%
2022/07/12	2.1	108.02	1	108.50	105.00	1.1	2,507	0.04%
2022/07/11	13	113.04	0	0.00	113.00	13	2,509	0.52%
2022/07/08	1.1	116.45	0	0.00	116.50	1.1	2,504	0.04%
2022/07/07	3	112.33	1	114.00	113.00	2	2,501	0.08%
2022/07/04	0	0.00	2	119.00	116.00	-2	2,521	-0.08%
2022/07/01	3	118.67	16	119.69	118.50	-13	2,544	-0.51%
2022/06/30	1	126.00	0	0.00	124.50	1	2,507	0.04%
2022/06/29	5	127.00	0	0.00	129.50	5	2,531	0.20%
2022/06/28	10	130.50	0	0.00	129.50	10	2,545	0.39%
2022/06/24	2	129.25	7	127.07	127.00	-5	2,800	-0.18%
2022/06/23	2	128.00	1	127.00	128.50	1	2,824	0.04%
2022/06/22	8	127.00	2	125.50	126.50	6	2,879	0.21%
2022/06/21	4	129.75	3	129.67	132.50	1	3,104	0.03%
2022/06/20	4	134.75	1	131.50	128.00	3	3,168	0.09%
2022/06/17	5	137.80	8	138.63	141.00	-3	3,198	-0.09%
2022/06/16	15	143.00	7	140.93	137.00	8	3,329	0.24%
2022/06/15	1	145.50	1	144.50	144.00	0	3,459	0.00%
2022/06/14	14.1	148.09	7	147.64	148.00	7.1	3,446	0.21%
2022/06/13	3	152.50	4.3	152.58	151.00	-1.3	3,319	-0.04%
2022/06/10	5	153.90	5	152.00	155.50	0	3,257	0.00%
2022/06/09	19	150.76	29.1	151.10	154.00	-10.1	3,154	-0.32%
2022/06/08	21.2	147.91	19	149.53	147.00	2.2	2,917	0.08%
2022/06/07	0	0.00	1	137.50	138.50	-1	2,741	-0.04%
2022/06/06	1	138.00	3	139.00	137.00	-2	2,756	-0.07%
2022/06/02	2	138.50	2	138.00	139.00	0	2,781	0.00%
2022/06/01	2	139.75	0	0.00	138.00	2	2,796	0.07%
2022/05/30	0	0.00	2	137.50	138.00	-2	2,809	-0.07%
2022/05/26	2	134.50	0.1	135.00	133.00	1.9	2,851	0.07%
2022/05/25	3	133.67	0	0.00	135.00	3	2,856	0.11%
2022/05/24	0	0.00	1	132.00	132.00	-1	2,871	-0.03%
2022/05/23	1	137.00	0	0.00	136.50	1	2,873	0.03%
2022/05/20	1	136.00	1.1	135.64	136.00	-0.1	2,868	0.00%
2022/05/19	0	0.00	1	131.00	134.00	-1	2,876	-0.03%
2022/05/18	0	0.00	3	138.67	136.00	-3	2,864	-0.10%
2022/05/17	6	137.42	3	136.83	137.00	3	2,893	0.10%
2022/05/16	3	135.00	5.2	135.14	134.50	-2.2	2,851	-0.08%
2022/05/13	1	130.00	4	130.50	130.50	-3	2,828	-0.11%
2022/05/12	4	129.13	4	130.13	127.00	0	2,904	0.00%
2022/05/11	0	0.00	6	131.83	132.00	-6	2,884	-0.21%
2022/05/10	7	131.36	0	0.00	133.00	7	2,888	0.24%
2022/05/09	0	130.00	3	131.67	130.00	-3	2,913	-0.10%
2022/05/06	2.2	130.40	2	130.25	130.50	0.2	2,937	0.01%
2022/05/05	2.2	132.59	3	133.17	133.50	-0.8	2,943	-0.03%
2022/05/03	0	0.00	1	129.50	130.50	-1	3,013	-0.03%
2022/04/27	1	128.00	2.1	125.06	129.50	-1.1	3,134	-0.03%
2022/04/26	0	0.00	1	133.50	133.50	-1	3,207	-0.03%
2022/04/25	6.1	134.15	0	0.00	133.00	6.1	3,212	0.19%
2022/04/22	2	143.25	4	142.75	140.00	-2	3,217	-0.06%
2022/04/21	0	143.50	5	145.50	143.00	-5	3,240	-0.15%
2022/04/20	5.1	143.51	6	145.67	143.50	-0.9	3,272	-0.03%
2022/04/19	5	139.70	0	0.00	140.50	5	3,278	0.15%
2022/04/18	4	137.63	5	136.20	135.00	-1	3,312	-0.03%
2022/04/15	34	138.50	2	138.50	139.00	32	3,329	0.96%
2022/04/13	6	144.33	0	0.00	143.00	6	3,374	0.18%
2022/04/12	3	143.50	0	0.00	145.00	3	3,376	0.09%
2022/04/11	2	147.47	2	143.25	143.50	0	3,435	0.00%
2022/04/08	1	145.00	3	144.67	146.00	-2	3,416	-0.06%
2022/04/07	2	145.00	1	144.00	142.00	1	3,416	0.03%
2022/04/06	1.1	150.50	0	0.00	150.50	1.1	3,399	0.03%
2022/04/01	0	0.00	3	153.50	153.50	-3	3,399	-0.09%
2022/03/31	1	154.48	3	151.83	151.00	-2	3,392	-0.06%
2022/03/30	8	155.56	7	154.93	154.00	1	3,443	0.03%
2022/03/29	16	157.06	14	158.07	154.00	2	3,660	0.05%
2022/03/28	4	150.50	7.1	152.51	154.00	-3.1	3,592	-0.09%
2022/03/25	6.5	152.54	0	0.00	153.00	6.5	3,721	0.17%
2022/03/24	15	155.63	45.5	155.70	155.00	-30.5	3,706	-0.82%
2022/03/23	11	153.00	3	152.33	151.00	8	3,451	0.23%
2022/03/22	4	152.38	5.2	152.52	152.50	-1.2	3,416	-0.04%
2022/03/21	15	151.33	12	149.54	150.50	3	3,354	0.09%
2022/03/18	1.5	147.33	17	146.29	150.00	-15.5	3,212	-0.48%
2022/03/17	3.3	141.41	5	142.60	142.50	-1.7	3,073	-0.06%
2022/03/16	11	139.13	7.1	137.82	137.00	3.9	3,082	0.13%
2022/03/15	6.1	138.50	10	139.45	137.50	-3.9	3,208	-0.12%
2022/03/14	0	0.00	1	143.50	142.00	-1	3,244	-0.03%
2022/03/11	6	140.08	6.2	141.57	143.00	-0.2	3,267	0.00%
2022/03/10	8.2	141.20	10.1	141.65	139.00	-1.9	3,305	-0.06%
2022/03/09	4	133.38	2	134.50	137.00	2	3,303	0.06%
2022/03/08	3.1	132.51	0	0.00	131.00	3.1	3,398	0.09%
2022/03/07	7	135.29	3	135.17	134.50	4	3,422	0.12%
2022/03/04	9	141.50	3.1	141.26	140.00	5.9	3,516	0.17%
2022/03/03	6	144.25	1	143.50	143.50	5	3,611	0.14%
2022/03/02	1	143.50	0	0.00	143.50	1	3,670	0.03%
2022/03/01	5	142.80	7	142.00	142.50	-2	3,734	-0.05%
2022/02/25	3.5	137.70	1	137.50	137.00	2.5	3,802	0.07%
2022/02/24	9.2	138.48	2	136.50	136.50	7.2	4,113	0.18%
2022/02/23	1	139.00	1	141.00	143.00	0	4,213	0.00%
2022/02/22	0	140.00	3	137.83	137.50	-3	4,476	-0.07%
2022/02/21	1	144.50	0	0.00	142.50	1	5,395	0.02%
2022/02/18	0	0.00	1	142.00	143.50	-1	5,651	-0.02%
2022/02/17	23	143.35	19	144.79	142.00	4	5,855	0.07%
2022/02/15	3	143.83	1	141.50	141.00	2	6,296	0.03%
2022/02/14	15	145.13	11	144.55	142.00	4	6,659	0.06%
2022/02/11	6	142.50	2	143.00	144.00	4	6,799	0.06%
2022/02/10	9	142.28	1	142.00	142.00	8	6,930	0.12%
2022/02/09	2	143.00	5	143.60	145.00	-3	7,159	-0.04%
2022/02/08	3.3	138.74	3.2	139.56	141.00	0.1	7,433	0.00%
2022/02/07	1.2	134.67	2.3	134.87	134.50	-1.1	7,847	-0.01%
2022/01/26	6	135.67	4	134.00	133.00	2	8,536	0.02%
2022/01/25	7	137.86	8	134.50	132.50	-1	9,069	-0.01%
2022/01/24	2	133.50	5	133.40	139.00	-3	9,857	-0.03%
2022/01/21	21	136.88	4	137.38	135.50	17	10,188	0.17%
2022/01/20	1.1	137.55	1	137.51	138.50	0.1	10,525	0.00%
2022/01/19	29	141.14	27	143.04	140.50	2	11,187	0.02%
2022/01/18	3	141.17	1	142.50	139.00	2	12,225	0.02%
2022/01/17	2	139.25	1	140.50	141.50	1	12,796	0.01%
2022/01/14	8	136.25	2	136.74	139.00	6	12,949	0.05%
2022/01/13	5	140.20	4	138.13	138.50	1	13,132	0.01%
2022/01/11	3.2	142.21	13.1	141.05	141.00	-9.9	14,025	-0.07%
2022/01/10	0.1	148.00	0	0.00	148.00	0.1	14,204	0.00%
2022/01/07	6.2	149.19	5	148.30	147.50	1.2	14,460	0.01%
2022/01/06	4	148.88	3.1	151.24	152.50	0.9	14,590	0.01%
2022/01/05	5	153.90	1	154.50	153.50	4	14,844	0.03%
2022/01/04	15.2	159.29	14	160.22	157.50	1.2	15,286	0.01%
2022/01/03	3	157.50	3	156.83	155.50	0	15,479	0.00%
2021/12/30	3	157.00	1	157.00	157.50	2	15,578	0.01%
2021/12/28	4	157.12	3.1	156.36	154.50	0.9	15,849	0.01%
2021/12/27	3	155.83	0	0.00	156.00	3	15,934	0.02%
2021/12/24	4	160.00	2.1	160.14	157.50	1.9	16,017	0.01%
2021/12/23	12.1	166.38	15	164.20	160.00	-2.9	16,008	-0.02%
2021/12/22	28	162.16	26	161.40	159.50	2	15,806	0.01%
2021/12/21	7.1	160.35	9.1	155.73	161.50	-2	15,702	-0.01%
2021/12/20	4	151.50	6.1	152.75	154.50	-2.1	15,588	-0.01%
2021/12/17	1	150.50	2	151.25	149.50	-1	15,658	-0.01%
2021/12/16	7	152.64	2	152.50	152.50	5	15,729	0.03%
2021/12/15	0.1	150.50	0	0.00	153.00	0.1	15,769	0.00%
2021/12/14	1.2	149.57	10	149.00	149.00	-8.9	15,931	-0.06%
2021/12/13	2	151.00	1	152.00	154.00	1	16,168	0.01%
2021/12/10	7.1	151.79	7	152.36	151.00	0.1	16,481	0.00%
2021/12/09	19	156.74	21.3	155.87	154.00	-2.3	16,917	-0.01%
2021/12/08	6.1	154.16	9	154.00	152.00	-2.9	17,128	-0.02%
2021/12/07	17	152.94	12	151.33	150.50	5	17,604	0.03%
2021/12/06	5.1	150.11	4	153.50	155.00	1.1	18,020	0.01%
2021/12/03	8	151.50	6	152.42	151.50	2	18,178	0.01%
2021/12/02	7.1	154.06	7	151.86	149.50	0.1	18,368	0.00%
2021/12/01	6	159.65	6	157.00	160.00	0	18,554	0.00%
2021/11/30	9	160.61	4	161.25	158.50	5	18,712	0.03%
2021/11/29	5.1	153.22	5	157.60	160.00	0.1	19,027	0.00%
2021/11/26	9.1	157.77	16	158.19	156.50	-6.9	19,185	-0.04%
2021/11/25	14	162.50	5	163.10	162.00	9	19,717	0.05%
2021/11/24	13.1	160.31	4	159.75	162.00	9.1	20,023	0.05%
2021/11/23	48.1	167.47	27.1	167.06	163.00	21	20,494	0.10%
2021/11/22	4.1	164.73	3.2	164.65	162.00	0.9	21,387	0.00%
2021/11/19	17.1	171.91	15	169.00	166.50	2.1	22,096	0.01%
2021/11/18	45.2	177.18	54.4	179.03	171.00	-9.2	22,826	-0.04%
2021/11/17	25.1	172.50	23	170.72	168.00	2	23,240	0.01%
2021/11/16	21	169.50	25.1	169.40	167.00	-4.1	25,058	-0.02%
2021/11/15	16	165.56	22	165.89	170.00	-6	26,297	-0.02%
2021/11/12	31.1	167.66	26	166.77	164.00	5	27,287	0.02%
2021/11/11	28.2	166.38	33	168.35	168.00	-4.8	28,666	-0.02%
2021/11/10	11.1	156.00	6	158.25	163.00	5.1	29,077	0.02%
2021/11/09	1	160.02	4	161.25	160.00	-3	29,913	-0.01%
2021/11/08	15.1	160.26	7	156.57	158.00	8.1	30,241	0.03%
2021/11/05	19	164.63	18	166.33	166.00	1	30,454	0.00%
2021/11/04	47	166.18	54	163.21	163.50	-7	30,468	-0.02%
2021/11/03	35.1	172.41	33.1	171.33	175.50	2	30,128	0.01%
2021/11/02	29	170.64	33.2	166.67	168.00	-4.2	29,651	-0.01%
2021/11/01	41.4	177.64	23	177.17	177.50	18.4	29,242	0.06%
2021/10/29	7	165.71	16	168.16	170.50	-9	28,435	-0.03%
2021/10/28	19	149.53	21.1	150.35	155.00	-2.1	28,089	-0.01%
2021/10/27	27.1	148.45	28.2	148.53	149.00	-1.1	27,771	0.00%
2021/10/26	74.1	151.35	67	150.63	144.00	7.1	27,103	0.03%
2021/10/25	42.1	136.77	56.2	139.54	142.00	-14.1	26,005	-0.05%
2021/10/22	20.1	127.82	8	128.94	129.50	12.1	25,491	0.05%
2021/10/21	10	129.80	16	129.50	127.50	-6	25,389	-0.02%
2021/10/20	32	128.91	29.4	129.37	129.50	2.6	25,216	0.01%
2021/10/19	39.5	128.46	42.1	128.78	125.00	-2.6	24,956	-0.01%
2021/10/18	23	122.87	24	122.19	123.00	-1	24,512	0.00%
2021/10/15	17	121.35	19	121.29	125.00	-2	24,583	-0.01%
2021/10/14	8	116.63	5	116.60	115.50	3	24,365	0.01%
2021/10/13	11.1	121.58	13	121.27	119.00	-1.9	24,276	-0.01%
2021/10/12	10	122.25	13	122.08	121.00	-3	24,078	-0.01%
2021/10/08	14	118.61	12	118.04	118.50	2	23,776	0.01%
2021/10/07	19	114.29	32.4	115.01	116.50	-13.4	23,711	-0.06%
2021/10/06	16.3	113.43	8	110.25	109.00	8.3	23,961	0.03%
2021/10/05	7.2	105.18	4.3	108.58	113.00	3	24,012	0.01%
2021/10/04	4	107.38	8	108.63	106.50	-4	23,896	-0.02%
2021/10/01	4	109.74	7	107.86	107.00	-3	23,844	-0.01%
2021/09/30	1	111.00	2	112.00	115.50	-1	23,825	0.00%
2021/09/29	9	113.78	5	110.50	110.50	4	23,918	0.02%
2021/09/28	10	116.99	12	115.08	115.00	-2	24,039	-0.01%
2021/09/27	2	117.00	1	116.00	116.50	1	24,139	0.00%
2021/09/24	4	116.00	8	116.69	116.00	-4	24,154	-0.02%
2021/09/23	7	114.79	8	114.38	114.50	-1	24,112	0.00%
2021/09/22	7	113.21	1	113.00	114.00	6	24,207	0.02%
2021/09/17	5	116.10	4	116.25	117.50	1	24,244	0.00%
2021/09/16	11	117.45	8	118.63	115.50	3	24,252	0.01%
2021/09/15	17	123.29	14	123.46	120.00	3	24,045	0.01%
2021/09/14	51	129.19	42	128.25	123.50	9	23,711	0.04%
2021/09/13	26	126.94	17.1	127.47	128.00	8.9	23,228	0.04%
2021/09/10	46	128.55	51.3	128.88	124.00	-5.3	22,876	-0.02%
2021/09/09	20	124.53	28	125.21	127.00	-8	22,349	-0.04%
2021/09/08	51	119.02	52	118.08	120.00	-1	21,879	0.00%
2021/09/07	22	117.70	20	114.83	117.50	2	21,629	0.01%
2021/09/06	66	123.45	68.1	122.60	122.50	-2.1	21,337	-0.01%
2021/09/03	24.1	123.25	29	122.26	120.50	-5	21,033	-0.02%
2021/09/02	40.1	124.04	44.1	122.00	125.50	-4	20,815	-0.02%
2021/09/01	14.3	126.28	10	127.80	124.00	4.3	20,384	0.02%
2021/08/31	43	129.03	46.2	128.67	128.50	-3.2	20,110	-0.02%
2021/08/30	41.1	126.32	40.1	127.30	125.50	1	19,491	0.00%
2021/08/27	36	125.85	27	125.76	125.50	9	19,100	0.05%
2021/08/26	125.5	128.33	152.1	127.78	123.50	-26.6	18,508	-0.14%	大買/大賣/
2021/08/25	91.3	126.56	64.2	125.66	122.50	27.1	17,320	0.16%
2021/08/24	54.1	136.00	43.2	136.61	136.00	10.9	16,486	0.07%
2021/08/23	69	130.64	104	131.72	134.00	-35	15,481	-0.23%	大賣/
2021/08/20	172.1	132.58	100	132.52	126.50	72.1	14,133	0.51%	大買/
2021/08/19	89.1	122.53	122.2	123.19	127.50	-33.1	12,029	-0.28%	大賣/
2021/08/18	120.2	107.96	193	109.15	116.00	-72.8	10,573	-0.69%	大買/大賣/
2021/08/17	228	107.33	213	107.21	105.50	15	9,293	0.16%	大買/大賣/
2021/08/16	87	96.90	135.1	97.32	104.00	-48.1	7,692	-0.63%	大賣/
2021/08/13	115.1	98.40	108	99.05	94.70	7.1	6,891	0.10%	大買/大賣/
2021/08/12	63	92.34	66	90.79	96.00	-3	5,823	-0.05%
2021/08/11	27.1	90.75	16	91.78	87.30	11.1	5,351	0.21%
2021/08/10	9	94.94	26.2	95.70	95.90	-17.2	4,894	-0.35%
2021/08/09	44	88.71	43	90.05	87.20	1	4,566	0.02%
2021/08/06	21.2	89.05	28	90.08	88.30	-6.8	4,453	-0.15%
2021/08/05	12	87.43	6	86.28	86.70	6	4,236	0.14%
2021/08/04	1	82.80	4	83.98	81.40	-3	4,081	-0.07%
2021/08/03	2	83.05	0	0.00	83.60	2	4,069	0.05%
2021/08/02	7	85.04	12	83.78	84.20	-5	4,046	-0.12%
2021/07/30	2	81.45	1	80.50	80.00	1	3,957	0.03%
2021/07/29	8	80.76	0	0.00	82.30	8	3,932	0.20%
2021/07/28	1	81.60	1	80.90	80.80	0	3,893	0.00%
2021/07/27	7	84.36	2	88.65	83.00	5	3,846	0.13%
2021/07/26	0	0.00	10.2	89.02	88.20	-10.2	3,791	-0.27%
2021/07/23	9.2	89.89	16	90.14	87.70	-6.8	3,755	-0.18%
2021/07/22	11	95.54	6	96.00	92.80	5	3,660	0.14%
2021/07/21	4	92.43	15	92.91	95.50	-11	3,521	-0.31%
2021/07/20	1	87.80	4	88.50	88.20	-3	3,245	-0.09%
2021/07/19	5	86.28	3.1	86.98	87.50	1.9	3,201	0.06%
2021/07/16	7	89.03	0	0.00	87.40	7	3,176	0.22%
2021/07/15	3	88.77	11	87.89	88.80	-8	3,098	-0.26%
2021/07/14	11	87.82	4	90.73	85.40	7	2,954	0.24%
2021/07/13	47.1	89.73	37	89.06	89.40	10.1	2,791	0.36%
2021/07/12	19	82.71	33	82.23	83.70	-14	2,488	-0.56%
2021/07/09	0	0.00	1	77.40	76.10	-1	2,315	-0.04%
2021/07/08	3	77.93	0	0.00	77.40	3	2,424	0.12%
2021/07/07	10	79.35	10	78.88	77.60	0	2,645	0.00%
2021/07/06	16.5	78.19	7	78.69	78.70	9.5	2,614	0.36%
2021/07/05	4.5	79.79	40	81.04	81.10	-35.5	2,592	-1.37%
2021/07/02	4	75.05	1	74.30	73.80	3	2,393	0.13%
2021/07/01	0	0.00	2	74.00	70.10	-2	2,246	-0.09%
2021/06/30	8	73.81	8	73.26	73.00	0	2,176	0.00%
2021/06/29	15	73.96	20.1	73.67	74.40	-5.1	2,087	-0.24%
2021/06/28	25.1	70.22	13	70.54	69.60	12.1	1,909	0.63%
2021/06/25	10	70.62	34.2	71.66	72.60	-24.2	1,780	-1.36%
2021/06/24	13	65.30	2.1	67.33	66.00	10.9	1,587	0.69%
2021/06/23	2	62.45	9	63.56	64.00	-7	1,530	-0.46%
2021/06/22	2	60.95	0	0.00	60.80	2	1,515	0.13%
2021/06/21	1	61.10	0	0.00	61.00	1	1,514	0.07%
2021/06/10	1	60.70	0	0.00	61.00	1	1,533	0.07%
2021/06/09	1	60.70	0	0.00	60.60	1	1,534	0.07%
2021/06/07	2	59.95	2	61.40	61.50	0	1,545	0.00%
2021/06/04	2	61.05	1	62.10	61.20	1	1,544	0.06%
2021/06/03	1	62.60	0	0.00	62.00	1	1,543	0.06%
2021/06/02	1	64.60	3	64.27	62.90	-2	1,539	-0.13%
2021/05/25	0.1	60.00	1	59.40	58.80	-0.9	1,570	-0.06%
2021/05/24	0	0.00	2	58.00	58.00	-2	1,570	-0.13%
2021/05/21	0	0.00	1	56.10	56.90	-1	1,573	-0.06%
2021/05/20	3	55.30	0	0.00	54.90	3	1,586	0.19%
2021/05/18	0	0.00	6	54.90	55.60	-6	1,607	-0.37%
2021/05/17	7	51.17	0	0.00	50.60	7	1,603	0.44%
2021/05/14	2.2	56.36	1	57.70	55.00	1.2	1,592	0.08%
2021/05/12	6	57.12	10	60.36	55.70	-4	1,584	-0.25%
2021/05/11	4	61.45	0	0.00	60.90	4	1,574	0.25%
2021/05/10	1	64.50	6	64.83	64.50	-5	1,563	-0.32%
2021/05/07	5	64.90	1	64.50	65.20	4	1,558	0.26%
2021/05/05	0	0.00	1	64.80	63.10	-1	1,554	-0.06%
2021/05/04	8	62.73	0	0.00	62.90	8	1,548	0.52%
2021/05/03	12	67.64	0	0.00	66.10	12	1,525	0.79%
2021/04/29	3	70.87	5	70.86	70.90	-2	1,503	-0.13%
2021/04/28	6	71.72	1	70.20	71.80	5	1,493	0.33%
2021/04/22	2	73.20	2	73.05	71.00	0	1,436	0.00%
2021/04/19	4	72.15	1	72.00	71.30	3	1,372	0.22%
2021/04/16	5	75.84	6	76.93	75.00	-1	1,339	-0.07%
2021/04/15	6	74.92	2	75.10	75.40	4	1,333	0.30%
2021/04/14	10	73.53	24	73.51	76.00	-14	1,298	-1.08%
2021/04/13	32	77.93	12	76.67	72.60	20	1,169	1.71%
2021/04/12	6	76.92	4.1	77.00	77.00	1.9	906	0.21%
2021/04/09	4	66.75	17	69.13	70.00	-13	871	-1.49%
2021/04/08	0	64.00	0	0.00	63.70	0	744	0.00%
2021/04/06	0	0.00	1	63.00	62.40	-1	837	-0.12%
2021/04/01	1	62.70	0	0.00	62.80	1	1,085	0.09%
2021/03/30	0	0.00	1	62.40	62.10	-1	1,250	-0.08%
2021/03/29	1	62.50	1	62.20	62.10	0	1,249	0.00%
2021/03/23	0	0.00	1	62.30	62.30	-1	1,243	-0.08%
2021/03/22	2	63.10	0	0.00	63.00	2	1,240	0.16%
2021/03/19	0	0.00	1	63.70	63.80	-1	1,239	-0.08%
2021/03/18	0	0.00	2	65.50	65.40	-2	1,234	-0.16%
2021/03/16	0	0.00	5	65.10	64.10	-5	1,231	-0.41%
2021/03/15	1	64.50	0	0.00	64.40	1	1,233	0.08%
2021/03/12	2	65.20	8	64.91	64.30	-6	1,233	-0.49%
2021/03/04	5	65.48	5	64.36	65.00	0	1,254	0.00%
2021/03/03	1	65.00	1	64.90	64.80	0	1,266	0.00%
2021/03/02	7	65.77	0	68.00	64.50	7	1,318	0.53%
2021/02/26	11	66.71	5	66.70	67.10	6	1,315	0.46%
2021/02/25	1	64.60	5	64.50	64.30	-4	1,276	-0.31%
2021/02/24	0	0.00	5	65.00	63.70	-5	1,272	-0.39%
2021/02/23	4	65.43	0	0.00	64.70	4	1,267	0.32%
2021/02/22	0.1	66.00	1	66.00	65.70	-0.9	1,261	-0.07%
2021/02/19	1	63.00	2	64.70	64.50	-1	1,251	-0.08%
2021/02/18	10	63.20	6	63.28	63.90	4	1,244	0.32%
2021/02/17	0	0.00	3	61.23	61.20	-3	1,225	-0.24%
2021/02/05	0	0.00	2	59.90	59.90	-2	1,220	-0.16%
2021/02/03	4	61.40	0	0.00	60.90	4	1,218	0.33%
2021/02/02	1	59.00	0	0.00	60.50	1	1,209	0.08%
2021/02/01	3	57.87	0	0.00	58.40	3	1,207	0.25%
2021/01/29	3	60.87	1	60.60	59.80	2	1,203	0.17%
2021/01/27	0	0.00	2	61.60	61.60	-2	1,195	-0.17%
2021/01/26	1	61.70	0	0.00	61.50	1	1,193	0.08%
2021/01/25	1	61.30	1	62.10	62.20	0	1,189	0.00%
2021/01/20	1	62.00	0	0.00	61.90	1	1,177	0.08%
2021/01/19	1	65.00	0	0.00	65.00	1	1,165	0.09%
2021/01/18	1	63.00	0	0.00	64.30	1	1,157	0.09%
2021/01/15	1	64.50	0	0.00	64.50	1	1,151	0.09%
2021/01/14	12	66.43	8	65.85	66.80	4	1,137	0.35%
2021/01/13	11	65.70	11	66.37	65.70	0	1,129	0.00%
2021/01/12	35	65.71	32	67.14	65.10	3	1,122	0.27%
2021/01/11	31	68.21	31	68.46	68.30	0	1,099	0.00%
2021/01/08	22	69.18	37	69.64	67.60	-15	1,086	-1.38%
2021/01/07	20	66.87	16	67.56	66.70	4	1,020	0.39%
2021/01/06	12	67.19	9	68.97	66.60	3	1,014	0.30%
2021/01/05	20	68.51	20	69.08	68.60	0	1,006	0.00%
2021/01/04	5	69.22	11	69.54	69.00	-6	995	-0.60%
2020/12/31	12	67.68	8	67.83	67.10	4	961	0.42%
2020/12/30	6	69.50	4	68.75	67.70	2	937	0.21%
2020/12/29	6	69.55	6	69.57	67.50	0	894	0.00%
2020/12/28	23	69.85	19	71.18	72.30	4	828	0.48%
2020/12/25	26	65.82	30	66.29	67.80	-4	575	-0.70%
2020/12/24	6	61.27	5	61.52	61.70	1	412	0.24%
2020/12/15	1	61.50	0	0.00	60.00	1	521	0.19%
2020/12/14	3	60.17	3	60.40	59.80	0	520	0.00%
2020/12/11	2	60.30	0	0.00	60.30	2	524	0.38%
2020/12/10	1	62.50	0	0.00	61.60	1	533	0.19%
2020/12/04	1	64.10	0	0.00	63.70	1	546	0.18%
2020/11/26	5	62.64	11	63.36	64.00	-6	772	-0.78%
2020/11/25	1	61.90	1	61.00	60.80	0	766	0.00%
2020/11/13	1	58.70	0	0.00	58.70	1	775	0.13%
2020/11/10	0	0.00	1	58.30	58.10	-1	788	-0.13%
2020/11/06	0	0.00	1	57.50	57.00	-1	783	-0.13%
2020/11/04	1	56.70	0	0.00	56.70	1	794	0.13%
2020/10/30	0	0.00	4	56.45	55.10	-4	825	-0.48%
2020/10/29	4	55.85	0	0.00	55.90	4	827	0.48%
2020/10/26	0	0.00	1	58.40	57.80	-1	832	-0.12%
2020/10/15	0	0.00	1	58.40	58.80	-1	953	-0.10%
2020/10/13	2	57.10	0	0.00	56.60	2	1,024	0.20%
2020/10/12	4	58.63	12	58.59	58.50	-8	1,017	-0.79%
2020/10/08	0	0.00	3	60.40	60.00	-3	1,021	-0.29%
2020/09/25	1	59.50	7	59.83	59.10	-6	1,377	-0.44%
2020/09/24	0	0.00	2	63.00	62.20	-2	1,383	-0.14%
2020/09/23	3	66.47	4	65.25	65.00	-1	1,395	-0.07%
2020/09/22	5	66.02	0	0.00	66.50	5	1,392	0.36%
2020/09/21	3	69.10	11	69.51	68.20	-8	1,377	-0.58%
2020/09/18	5	67.16	1	67.30	68.00	4	1,324	0.30%
2020/09/17	1	65.90	0	0.00	65.70	1	1,303	0.08%
2020/09/16	2	66.35	0	0.00	65.50	2	1,301	0.15%
2020/09/15	2	66.70	0	0.00	66.20	2	1,296	0.15%
2020/09/14	0	0.00	3	65.70	65.80	-3	1,284	-0.23%
2020/09/11	1	64.60	0	0.00	64.70	1	1,276	0.08%
2020/09/08	1	67.10	1	66.10	66.10	0	1,262	0.00%
2020/09/07	1	69.40	0	0.00	67.00	1	1,255	0.08%
2020/09/02	5	66.90	9	67.18	66.80	-4	1,225	-0.33%
2020/09/01	19	69.74	9	68.94	67.60	10	1,207	0.83%
2020/08/31	2	65.05	8	65.60	67.40	-6	1,085	-0.55%
2020/08/27	0	65.00	0	0.00	60.90	0	1,118	0.00%
2020/08/26	1	61.00	0	0.00	61.10	1	1,115	0.09%
2020/08/21	0	0.00	1	60.30	60.50	-1	1,104	-0.09%
2020/08/17	1	62.80	0	0.00	63.10	1	1,088	0.09%
2020/08/12	0	0.00	1	61.40	61.20	-1	1,074	-0.09%
2020/08/11	1	62.80	0	0.00	63.00	1	1,070	0.09%
2020/08/06	3	66.40	4	66.13	65.60	-1	1,056	-0.09%
2020/08/05	7	66.54	7	66.33	67.00	0	1,053	0.00%
2020/08/03	1	64.50	0	0.00	64.50	1	1,039	0.10%
2020/07/30	1	65.40	0	0.00	65.70	1	1,039	0.10%
2020/07/29	0	0.00	4	64.50	64.80	-4	1,043	-0.38%
2020/07/28	2	64.40	5	65.40	63.80	-3	1,048	-0.29%
2020/07/27	4	65.80	1	67.20	65.70	3	1,055	0.28%
2020/07/24	5	67.56	5	68.00	67.00	0	1,076	0.00%
2020/07/23	3	68.80	0	0.00	69.30	3	1,074	0.28%
2020/07/22	5	66.70	0	0.00	66.90	5	1,014	0.49%
2020/07/17	8	68.30	9	67.87	66.40	-1	986	-0.10%
2020/07/16	0	0.00	1	64.00	64.20	-1	927	-0.11%
2020/07/15	2	66.10	0	0.00	63.90	2	925	0.22%
2020/07/14	1	65.60	1	65.90	65.50	0	923	0.00%
2020/07/13	17	67.25	19	66.57	66.90	-2	915	-0.22%
2020/07/10	2	65.95	1	67.90	64.80	1	901	0.11%
2020/07/09	20	69.01	18	68.83	66.60	2	893	0.22%
2020/07/08	11	67.27	10	67.34	69.00	1	829	0.12%
2020/07/07	7	61.50	6	65.63	65.70	1	670	0.15%
2020/07/06	3	60.13	1	59.80	59.80	2	619	0.32%
2020/07/03	6	61.20	2	60.70	60.30	4	614	0.65%
2020/07/02	0	0.00	3	60.00	59.60	-3	597	-0.50%
2020/07/01	1	58.00	0	0.00	58.10	1	576	0.17%
2020/06/30	0	0.00	1	56.40	56.90	-1	571	-0.17%
2020/06/24	1	56.60	0	0.00	56.70	1	578	0.17%
2020/06/23	1	56.30	0	0.00	56.20	1	588	0.17%
2020/06/17	0	0.00	1	56.90	56.90	-1	608	-0.16%
2020/06/15	1	56.70	2	56.20	56.60	-1	624	-0.16%
2020/06/12	2	57.15	1	57.50	57.50	1	628	0.16%
2020/06/11	1	60.10	1	58.00	58.00	0	631	0.00%
2020/06/09	5	60.18	9	60.80	59.00	-4	618	-0.65%
2020/06/04	5	61.30	6	60.53	59.40	-1	586	-0.17%
2020/06/03	0	0.00	2	57.50	57.50	-2	531	-0.38%
2020/06/01	0	0.00	3	50.23	51.50	-3	506	-0.59%
2020/05/29	2	49.95	1	50.60	49.70	1	503	0.20%
2020/05/28	1	50.60	37	50.73	50.10	-36	503	-7.16%
2020/05/27	2	50.70	2	51.20	50.50	0	505	0.00%
2020/05/26	2	50.65	1	50.60	50.60	1	506	0.20%
2020/05/25	1	50.50	0	0.00	50.60	1	505	0.20%
2020/05/21	2	51.60	0	0.00	52.00	2	507	0.39%
2020/05/19	0	0.00	1	52.00	52.00	-1	514	-0.19%
2020/05/18	1	48.50	1	50.00	50.50	0	513	0.00%
2020/05/15	1	51.60	0	0.00	50.60	1	511	0.20%
2020/05/08	0	0.00	2	53.80	53.50	-2	503	-0.40%
2020/05/07	1	53.60	3	53.47	53.80	-2	502	-0.40%
2020/05/06	3	54.17	1	54.90	53.10	2	503	0.40%
2020/05/05	2	54.65	1	55.00	54.00	1	503	0.20%
2020/05/04	32	54.17	0	0.00	54.00	32	505	6.33%
2020/04/30	2	55.05	1	55.70	55.60	1	506	0.20%
2020/04/29	1	54.90	1	55.00	54.30	0	496	0.00%
2020/04/28	0	0.00	3	50.60	51.00	-3	470	-0.64%
2020/04/20	0.1	48.40	0	0.00	48.10	0.1	471	0.01%
2020/04/17	1	49.00	0	0.00	48.20	1	471	0.21%
2020/04/15	2	47.13	0	0.00	48.50	2	459	0.44%
2020/04/09	7	45.74	7	44.76	44.85	0	444	0.00%
2020/04/08	0	0.00	2	43.70	44.60	-2	437	-0.46%
2020/03/27	0	0.00	3	39.00	38.60	-3	492	-0.61%
2020/03/25	3	38.03	0	0.00	38.20	3	472	0.64%
2020/03/24	1	34.40	1	34.40	34.75	0	463	0.00%
2020/03/23	0	0.00	1	32.15	31.90	-1	460	-0.22%
2020/03/19	0	0.00	3	31.50	31.50	-3	452	-0.66%
2020/03/16	3	39.98	0	0.00	38.90	3	422	0.71%
2020/03/13	1	40.15	0	0.00	42.15	1	417	0.24%
2020/03/12	2	44.58	2	44.55	44.55	0	404	0.00%
2020/03/11	3	50.02	0	0.00	49.50	3	383	0.78%
2020/03/10	3	49.40	0	0.00	50.50	3	383	0.78%
2020/03/09	5	55.76	0	0.00	52.90	5	373	1.34%
2020/03/04	4	58.75	0	0.00	58.60	4	371	1.08%
2020/03/03	2	59.95	2	59.90	59.30	0	371	0.00%
2020/03/02	1	59.00	0	0.00	59.10	1	371	0.27%
2020/02/19	1	63.00	0	0.00	63.70	1	370	0.27%
2020/02/17	1	62.30	0	0.00	62.40	1	368	0.27%
2020/02/05	1	65.10	1	65.40	64.80	0	372	0.00%
2020/02/04	1	64.00	0	0.00	63.60	1	366	0.27%
2020/01/31	2	64.25	0	0.00	63.40	2	364	0.55%
2020/01/30	1	63.60	0	0.00	63.10	1	360	0.28%
2020/01/17	1	69.40	0	0.00	68.80	1	358	0.28%
2020/01/16	0	0.00	2	69.40	69.30	-2	409	-0.49%
2020/01/15	1	69.80	1	69.50	69.50	0	412	0.00%
2020/01/14	0	0.00	1	70.00	70.00	-1	411	-0.24%
2020/01/13	1	68.30	3	68.00	68.00	-2	399	-0.50%
2020/01/07	0	0.00	1	68.80	68.80	-1	402	-0.25%
2020/01/03	2	69.55	10	69.72	68.60	-8	394	-2.03%
2020/01/02	1	69.70	1	69.60	69.50	0	393	0.00%
2019/12/31	5	70.28	0	0.00	69.70	5	390	1.28%
2019/12/30	2	71.00	0	0.00	70.80	2	387	0.52%
2019/12/27	0	0.00	1	70.30	69.90	-1	378	-0.26%
2019/12/26	6	69.72	0	0.00	69.20	6	382	1.57%
2019/12/25	4	69.90	6	69.72	70.00	-2	378	-0.53%
2019/12/20	2	66.90	0	0.00	66.80	2	338	0.59%
2019/12/19	0	0.00	2	66.70	66.70	-2	340	-0.59%
2019/12/17	0	0.00	3	67.23	67.50	-3	354	-0.85%
2019/12/11	1	66.30	0	0.00	66.50	1	367	0.27%
2019/12/09	2	66.50	0	0.00	66.70	2	374	0.53%
2019/12/03	0	0.00	2	68.60	68.00	-2	383	-0.52%
2019/11/29	1	67.20	0	0.00	67.40	1	385	0.26%
2019/11/26	1	66.80	0	0.00	66.50	1	388	0.26%
2019/11/25	1	66.60	0	0.00	66.50	1	406	0.25%
2019/11/21	1	66.30	0	0.00	66.90	1	410	0.24%
2019/11/20	2	66.00	0	0.00	66.10	2	415	0.48%
2019/11/19	1	67.30	0	0.00	67.00	1	419	0.24%
2019/11/15	0	0.00	1	69.00	69.00	-1	427	-0.23%
2019/11/13	1	69.00	0	0.00	68.90	1	436	0.23%
2019/11/12	1	69.00	0	0.00	69.60	1	437	0.23%
2019/10/31	1	73.50	1	73.70	72.00	0	441	0.00%
2019/10/30	0	0.00	1	73.50	73.70	-1	440	-0.23%
2019/10/29	2	72.55	0	0.00	72.40	2	501	0.40%
2019/10/28	1	72.80	0	0.00	72.70	1	509	0.20%
2019/10/25	1	73.00	1	73.40	72.70	0	507	0.00%
2019/10/24	12	73.28	12	74.67	73.40	0	501	0.00%
2019/10/23	2	71.20	0	0.00	70.90	2	453	0.44%
2019/10/22	0	0.00	2	71.00	71.10	-2	452	-0.44%
2019/10/21	1	69.50	0	0.00	70.00	1	451	0.22%
2019/10/18	1	69.50	0	0.00	69.60	1	452	0.22%
2019/10/15	1	71.10	0	0.00	70.80	1	446	0.22%
2019/09/27	0	0.00	2	72.80	71.30	-2	463	-0.43%
2019/09/26	0	0.00	2	72.80	72.00	-2	520	-0.38%
2019/09/25	0	0.00	3	72.30	72.40	-3	529	-0.57%
2019/09/12	4	73.50	0	0.00	72.70	4	506	0.79%
2019/09/03	0	0.00	2	72.05	72.10	-2	518	-0.39%
2019/09/02	3	71.50	3	71.40	71.40	0	511	0.00%
2019/08/28	1	72.10	0	0.00	71.10	1	501	0.20%
2019/08/22	0	0.00	4	69.85	69.70	-4	466	-0.86%
2019/08/19	3	71.10	0	0.00	71.10	3	447	0.67%
2019/08/14	2	68.60	0	0.00	69.00	2	443	0.45%
2019/08/13	0	0.00	2	68.35	68.60	-2	444	-0.45%
2019/08/08	0	0.00	1	68.50	68.20	-1	448	-0.22%
2019/08/07	1	67.90	0	0.00	67.60	1	449	0.22%
2019/08/02	1	71.60	0	0.00	71.10	1	459	0.22%
2019/07/31	1	75.10	1	76.80	74.20	0	485	0.00%
2019/07/26	2	72.05	1	72.00	72.10	1	423	0.24%
2019/07/23	2	73.40	0	0.00	73.30	2	449	0.44%
2019/07/22	2	72.70	0	0.00	73.00	2	462	0.43%
2019/07/19	0	0.00	1	72.30	72.20	-1	467	-0.21%
2019/07/18	0	0.00	1	72.90	72.10	-1	484	-0.21%
2019/07/16	0	0.00	1	73.00	73.20	-1	492	-0.20%
2019/07/15	1	71.50	1	72.90	72.90	0	497	0.00%
2019/07/12	2	71.70	0	0.00	71.80	2	509	0.39%
2019/07/11	1	71.70	0	0.00	71.70	1	521	0.19%
2019/07/09	1	71.80	0	0.00	71.40	1	533	0.19%
2019/07/05	4	73.18	3	74.10	73.00	1	567	0.18%
2019/07/04	3	74.60	2	75.10	73.80	1	694	0.14%
2019/07/03	17	75.09	17	73.53	73.50	0	699	0.00%
2019/07/02	1	69.70	3	70.10	70.30	-2	646	-0.31%
2019/07/01	0	0.00	3	69.43	69.20	-3	643	-0.47%
2019/06/27	1	68.10	0	0.00	67.80	1	660	0.15%
2019/06/24	2	67.85	1	67.80	67.90	1	704	0.14%
2019/06/21	2	68.40	2	69.50	68.10	0	709	0.00%
2019/06/20	2	68.40	0	0.00	68.30	2	711	0.28%
2019/06/19	2	69.15	2	70.20	68.60	0	720	0.00%
2019/06/18	11	69.45	13	69.61	69.00	-2	730	-0.27%
2019/06/17	1	67.00	1	66.90	67.10	0	730	0.00%
2019/06/14	1	67.20	0	0.00	66.70	1	819	0.12%
2019/06/13	1	67.60	0	0.00	67.20	1	831	0.12%
2019/06/12	1	67.20	0	0.00	67.20	1	844	0.12%
2019/06/11	0	0.00	2	64.90	64.70	-2	845	-0.24%
2019/06/10	2	64.55	0	0.00	64.70	2	850	0.24%
2019/06/06	0	0.00	2	65.50	64.80	-2	856	-0.23%
2019/06/05	2	65.40	3.1	66.19	64.80	-1.1	860	-0.13%
2019/06/04	1	65.50	0	0.00	65.30	1	866	0.12%
2019/06/03	2	65.75	0	0.00	65.90	2	872	0.23%
2019/05/31	1	66.30	3	66.20	66.80	-2	877	-0.23%
2019/05/29	1	63.50	0	0.00	63.90	1	888	0.11%
2019/05/28	0	0.00	2	63.95	63.80	-2	899	-0.22%
2019/05/27	1	62.70	0	0.00	63.30	1	942	0.11%
2019/05/20	0	0.00	2	64.30	64.00	-2	1,049	-0.19%
2019/05/17	0	0.00	2	65.60	65.50	-2	1,077	-0.19%
2019/05/13	2	65.90	0	0.00	64.20	2	1,257	0.16%
2019/05/10	0	0.00	1	66.70	66.50	-1	1,261	-0.08%
2019/05/08	1	69.60	9	69.10	69.10	-8	1,229	-0.65%
2019/05/02	0	0.00	2	71.55	71.80	-2	1,242	-0.16%
2019/04/30	1	71.00	0	0.00	71.40	1	1,243	0.08%
2019/04/29	4	73.15	1	74.20	71.50	3	1,243	0.24%
2019/04/26	2	74.75	0	0.00	74.30	2	1,230	0.16%
2019/04/25	1	76.00	3	76.07	75.90	-2	1,220	-0.16%
2019/04/24	3	77.67	1	78.00	76.80	2	1,239	0.16%
2019/04/18	1	77.00	0	0.00	76.20	1	1,281	0.08%
2019/04/16	1	76.90	0	0.00	77.10	1	1,328	0.08%
2019/04/15	1	76.50	0	0.00	77.30	1	1,332	0.08%
2019/04/12	1	77.20	0	0.00	77.00	1	1,348	0.07%
2019/04/11	1	77.00	0	0.00	77.10	1	1,359	0.07%
2019/04/10	2	80.60	10	82.02	78.70	-8	1,340	-0.60%
2019/04/09	1	78.90	3	78.67	79.60	-2	1,218	-0.16%
2019/04/03	1	77.40	0	0.00	77.20	1	1,238	0.08%
2019/04/02	3	77.33	3	77.17	77.60	0	1,269	0.00%
2019/03/29	3	76.97	4	78.15	75.70	-1	1,332	-0.08%
2019/03/28	1	75.30	0	0.00	75.50	1	1,327	0.08%
2019/03/25	2	75.85	2	76.05	75.80	0	1,466	0.00%
2019/03/22	2	77.00	0	0.00	77.10	2	1,600	0.12%
2019/03/21	2	78.10	10	78.20	78.30	-8	1,639	-0.49%
2019/03/20	2	78.00	5	77.42	77.30	-3	1,671	-0.18%
2019/03/19	8	77.94	6	78.45	77.40	2	1,704	0.12%
2019/03/18	1	74.70	1	74.80	75.50	0	1,629	0.00%
2019/03/15	0	0.00	1	77.50	76.00	-1	1,627	-0.06%
2019/03/13	1	75.70	1	76.70	75.60	0	1,635	0.00%
2019/03/12	1	76.30	0	0.00	76.10	1	1,645	0.06%
2019/03/08	0	0.00	1	75.00	74.90	-1	1,734	-0.06%
2019/03/07	1	76.90	0	0.00	75.50	1	1,747	0.06%
2019/03/05	0	0.00	20	77.02	76.60	-20	1,821	-1.10%
2019/03/04	20	77.10	0	0.00	77.30	20	1,898	1.05%
2019/02/27	1	77.00	1	76.70	77.00	0	1,984	0.00%
2019/02/26	1	79.30	1	79.70	77.50	0	2,073	0.00%
2019/02/25	0	0.00	1	78.00	78.90	-1	2,074	-0.05%
2019/02/22	2	77.95	0	0.00	77.50	2	2,126	0.09%
2019/02/21	1	77.20	1	78.50	78.50	0	2,330	0.00%
2019/02/20	2	80.05	1	78.50	77.70	1	2,379	0.04%
2019/02/19	3	78.30	0	0.00	78.50	3	2,354	0.13%
2019/02/18	1	80.00	1	78.40	78.80	0	2,334	0.00%
2019/02/15	2	79.00	4	79.50	78.50	-2	2,314	-0.09%
2019/02/14	3	79.07	7	80.01	80.70	-4	2,282	-0.18%
2019/02/12	2	73.90	1	74.00	73.40	1	2,158	0.05%
2019/02/11	0	0.00	2	72.95	73.20	-2	2,169	-0.09%
2019/01/29	0	0.00	2	71.95	72.00	-2	2,218	-0.09%
2019/01/25	1	71.60	0	0.00	71.60	1	2,286	0.04%
2019/01/24	3	71.60	2	71.55	71.40	1	2,345	0.04%
2019/01/23	2	72.35	0	0.00	71.80	2	2,418	0.08%
2019/01/22	1	71.00	0	0.00	71.40	1	2,423	0.04%
2019/01/21	1	71.30	0	0.00	71.40	1	2,437	0.04%
2019/01/18	2	71.90	0	0.00	72.40	2	2,481	0.08%
2019/01/17	0	0.00	1	72.10	71.80	-1	2,535	-0.04%
2019/01/16	2	74.10	3	73.07	72.60	-1	2,556	-0.04%
2019/01/15	0	0.00	1	72.30	71.80	-1	2,536	-0.04%
2019/01/11	2	71.75	1	71.90	72.10	1	2,531	0.04%
2019/01/08	2	74.95	3	75.93	74.30	-1	2,457	-0.04%
2019/01/07	0	0.00	1	73.00	73.20	-1	2,436	-0.04%
2019/01/04	2	70.25	1	71.00	70.60	1	2,441	0.04%
2019/01/03	1	75.80	45	74.42	73.30	-44	2,441	-1.80%
2019/01/02	1	78.20	15	77.17	77.30	-14	2,433	-0.58%
2018/12/28	2	76.60	0	0.00	77.10	2	2,433	0.08%
2018/12/27	6	77.02	1	76.10	76.30	5	2,444	0.20%
2018/12/26	16	78.87	3	76.50	75.20	13	2,421	0.54%
2018/12/25	21	78.59	4	77.95	77.80	17	2,401	0.71%
2018/12/24	18	80.45	7	81.27	80.20	11	2,392	0.46%
2018/12/22	7	77.89	1	78.20	77.60	6	2,332	0.26%
2018/12/21	12	78.07	1	77.90	78.10	11	2,362	0.47%
2018/12/20	2	78.80	0	0.00	77.50	2	2,403	0.08%
2018/12/18	2	79.45	0	0.00	80.10	2	2,436	0.08%
2018/12/17	2	81.45	3	81.63	80.50	-1	2,375	-0.04%
2018/12/14	1	76.30	29	76.23	76.00	-28	2,245	-1.25%
2018/12/13	26	76.55	6	76.00	75.60	20	2,200	0.91%
2018/12/12	12	72.33	13	75.46	75.00	-1	2,162	-0.05%
2018/12/11	3	70.13	181	70.55	70.20	-178	2,124	-8.38%	大賣/鉅額交易
2018/12/07	3	72.07	3	72.20	72.50	0	2,131	0.00%
2018/12/06	3	74.20	0	0.00	70.60	3	2,131	0.14%
2018/12/05	1	74.00	2	74.30	74.30	-1	2,130	-0.05%
2018/12/04	1	75.30	1	76.30	75.80	0	2,176	0.00%
2018/12/03	4	77.35	5	77.22	76.50	-1	2,146	-0.05%
2018/11/29	14	75.74	1	75.60	73.20	13	2,104	0.62%
2018/11/28	2	74.10	1	74.00	74.10	1	2,063	0.05%
2018/11/27	21	75.30	11	74.45	74.80	10	2,059	0.49%
2018/11/26	4	71.08	14	70.67	75.00	-10	1,989	-0.50%
2018/11/23	3	70.47	3	71.50	71.20	0	1,907	0.00%
2018/11/22	1	71.80	1	71.00	68.60	0	1,814	0.00%
2018/11/21	5	72.34	4	72.30	72.40	1	1,789	0.06%
2018/11/20	13	72.19	14	71.61	72.60	-1	1,746	-0.06%
2018/11/19	4	67.10	3	67.40	68.20	1	1,629	0.06%
2018/11/16	1	62.00	0	0.00	62.00	1	1,560	0.06%
2018/11/14	1	62.50	0	0.00	62.00	1	1,565	0.06%
2018/11/09	0	0.00	1	63.30	62.60	-1	1,602	-0.06%
2018/11/08	1	64.90	1	65.30	62.80	0	1,602	0.00%
2018/11/07	1	63.60	1	62.70	64.20	0	1,595	0.00%
2018/11/06	31	65.83	2	65.00	62.40	29	1,598	1.81%
2018/11/05	0	0.00	1	64.30	64.40	-1	1,572	-0.06%
2018/11/02	2	64.60	3	64.60	63.70	-1	1,565	-0.06%
2018/11/01	37	62.46	5	63.40	63.00	32	1,570	2.04%
2018/10/31	1	58.10	3	62.37	62.50	-2	1,521	-0.13%
2018/10/30	21	56.96	2	56.15	56.90	19	1,451	1.31%
2018/10/29	3	58.77	1	59.50	58.70	2	1,468	0.14%
2018/10/26	8	61.71	11	60.31	58.70	-3	1,498	-0.20%
2018/10/25	7	61.04	3	61.23	61.20	4	1,453	0.28%
2018/10/22	0	0.00	1	60.20	60.50	-1	1,386	-0.07%
2018/10/19	1	58.50	0	0.00	59.00	1	1,383	0.07%
2018/10/18	2	61.55	1	61.30	61.10	1	1,385	0.07%
2018/10/17	25	61.80	1	62.10	61.70	24	1,401	1.71%
2018/10/16	1	60.70	0	0.00	61.00	1	1,421	0.07%
2018/10/15	1	60.90	0	0.00	61.00	1	1,429	0.07%
2018/10/12	1	59.20	4	59.88	60.60	-3	1,427	-0.21%
2018/10/09	20	68.77	0	0.00	66.00	20	1,413	1.42%
2018/10/08	1	68.70	1	68.90	69.10	0	1,409	0.00%
2018/10/05	1	71.30	1	72.00	68.80	0	1,430	0.00%
2018/10/04	1	72.40	16	73.05	72.70	-15	1,416	-1.06%
2018/10/03	71	73.29	1	73.30	73.20	70	1,419	4.93%
2018/10/02	1	77.30	1	76.10	75.10	0	1,422	0.00%
2018/10/01	2	74.30	2	75.40	74.80	0	1,409	0.00%
2018/09/28	4	72.73	4	73.30	74.00	0	1,417	0.00%
2018/09/27	3	77.13	3	75.90	75.90	0	1,400	0.00%
2018/09/26	1	77.30	4	77.25	77.50	-3	1,412	-0.21%
2018/09/25	5	78.22	8	79.18	78.60	-3	1,463	-0.20%
2018/09/21	1	72.10	4	71.52	73.00	-3	1,399	-0.21%
2018/09/20	3	72.73	0	0.00	71.10	3	1,410	0.21%
2018/09/19	1	74.00	1	74.90	73.00	0	1,415	0.00%
2018/09/18	4	74.27	4	73.55	73.10	0	1,431	0.00%
2018/09/14	5	73.52	2	74.95	75.90	3	1,454	0.21%
2018/09/13	5	73.00	5	73.44	72.60	0	1,452	0.00%
2018/09/12	4	70.25	5	70.28	70.90	-1	1,464	-0.07%
2018/09/11	5	69.72	6	70.55	70.20	-1	1,512	-0.07%
2018/09/07	6	77.88	7	77.23	75.60	-1	1,518	-0.07%
2018/09/06	1	77.90	0	0.00	79.40	1	1,535	0.07%
2018/09/05	1	80.80	1	81.10	79.90	0	1,626	0.00%
2018/09/04	1	79.10	11	79.51	79.80	-10	1,859	-0.54%
2018/09/03	15	80.95	0	0.00	79.00	15	1,916	0.78%
2018/08/31	1	83.10	0	0.00	83.10	1	1,936	0.05%
2018/08/30	1	82.70	0	0.00	82.70	1	2,057	0.05%
2018/08/28	3	82.50	3	82.23	82.80	0	2,175	0.00%
2018/08/27	0	0.00	2	82.80	83.40	-2	2,204	-0.09%
2018/08/24	7	82.79	3	81.94	81.00	4	2,221	0.18%
2018/08/23	0	0.00	1	93.30	92.20	-1	2,296	-0.04%
2018/08/22	1	95.00	0	0.00	94.20	1	2,508	0.04%
2018/08/21	1	94.40	6	96.07	94.30	-5	2,519	-0.20%
2018/08/20	0	0.00	1	95.90	96.70	-1	2,534	-0.04%
2018/08/16	4	94.60	3	94.73	94.80	1	2,512	0.04%
2018/08/15	0	94.00	2	94.35	93.60	-2	2,512	-0.08%
2018/08/14	1	91.50	1	95.40	95.40	0	2,544	0.00%
2018/08/13	2	93.35	1	95.20	92.00	1	2,567	0.04%
2018/08/10	3	96.20	3	96.10	95.60	0	2,561	0.00%
2018/08/08	7	98.63	8	98.09	97.10	-1	2,566	-0.04%
2018/08/06	2	93.60	1	93.40	93.30	1	2,556	0.04%
2018/08/03	1	95.90	2	96.40	94.50	-1	2,579	-0.04%
2018/08/02	10	94.72	11	95.43	92.60	-1	2,578	-0.04%
2018/08/01	0	0.00	4	91.33	91.00	-4	2,594	-0.15%
2018/07/30	3	89.70	2	89.70	89.00	1	2,684	0.04%
2018/07/26	1	91.40	0	0.00	91.40	1	2,731	0.04%
2018/07/25	0	0.00	1	92.00	91.10	-1	2,764	-0.04%
2018/07/24	2	88.25	0	0.00	91.60	2	2,782	0.07%
2018/07/20	6	92.62	2	92.05	92.00	4	2,843	0.14%
2018/07/19	3	93.40	0	0.00	92.00	3	2,842	0.11%
2018/07/18	2	94.95	1	96.00	94.20	1	2,855	0.04%
2018/07/17	4	95.35	2	94.70	94.20	2	2,888	0.07%
2018/07/16	1	95.00	1	94.90	95.00	0	2,918	0.00%
2018/07/13	8	95.94	7	96.39	95.50	1	2,939	0.03%
2018/07/12	1	92.50	2	93.70	94.00	-1	2,932	-0.03%
2018/07/11	1	93.10	0	0.00	93.20	1	2,964	0.03%
2018/07/09	3	93.63	0	0.00	92.70	3	3,063	0.10%
2018/07/06	4	93.70	4	95.05	94.70	0	3,074	0.00%
2018/07/05	3	95.03	5	95.02	94.30	-2	3,102	-0.06%
2018/07/04	7	95.79	5	95.56	95.80	2	3,119	0.06%
2018/07/03	4	103.50	7	101.64	101.00	-3	3,149	-0.10%
2018/07/02	5	99.66	0	0.00	99.10	5	3,105	0.16%
2018/06/29	1	100.50	4	99.88	99.80	-3	3,137	-0.10%
2018/06/28	0	0.00	5	98.40	97.30	-5	3,153	-0.16%
2018/06/27	0	0.00	3	100.00	98.00	-3	3,216	-0.09%
2018/06/26	10	97.29	1	97.20	98.50	9	3,328	0.27%
2018/06/22	7	99.33	6	98.35	99.10	1	3,397	0.03%
2018/06/21	2	101.75	1	102.50	100.50	1	3,424	0.03%
2018/06/20	2	101.25	2	100.50	102.00	0	3,477	0.00%
2018/06/19	3	109.50	14	109.39	107.00	-11	3,482	-0.32%
2018/06/15	3	110.67	12	109.54	109.50	-9	3,532	-0.25%
2018/06/14	3.1	109.94	1	109.50	109.00	2.1	3,523	0.06%
2018/06/13	10	114.35	6	116.17	109.00	4	3,563	0.11%
2018/06/12	26	115.37	49	114.00	113.50	-23	3,606	-0.64%
2018/06/11	2	110.50	3	110.17	109.00	-1	3,437	-0.03%
2018/06/08	32	106.56	1	106.00	108.00	31	3,490	0.89%
2018/06/07	10	108.85	18	109.67	107.00	-8	3,543	-0.23%
2018/06/06	9	104.22	3	104.00	103.50	6	3,554	0.17%
2018/06/05	8	107.50	42	107.68	105.00	-34	3,823	-0.89%
2018/06/04	8	102.63	5	103.40	104.50	3	3,856	0.08%
2018/06/01	9	104.06	6	104.83	102.00	3	3,915	0.08%
2018/05/31	44	107.67	32	107.42	102.00	12	4,023	0.30%
2018/05/30	27	102.71	17	102.68	105.00	10	4,178	0.24%
2018/05/29	1	96.80	0	0.00	95.80	1	4,251	0.02%
2018/05/28	1	98.00	2	98.90	97.80	-1	4,561	-0.02%
2018/05/25	2	97.70	0	0.00	96.60	2	4,671	0.04%
2018/05/23	2	96.50	5	97.50	96.30	-3	5,186	-0.06%
2018/05/22	6	98.98	6	99.73	98.20	0	5,321	0.00%
2018/05/21	5	97.76	1	97.20	98.50	4	5,323	0.08%
2018/05/18	2	94.20	0	0.00	94.40	2	5,309	0.04%
2018/05/17	0	0.00	2	95.80	95.60	-2	5,335	-0.04%
2018/05/16	1	98.00	4	97.90	97.00	-3	5,367	-0.06%
2018/05/15	8	98.28	2	98.70	97.50	6	5,422	0.11%
2018/05/14	1	100.00	4	100.75	100.50	-3	5,505	-0.05%
2018/05/11	2	98.75	5	99.20	97.00	-3	5,539	-0.05%
2018/05/10	5	101.20	1	100.50	100.00	4	5,591	0.07%
2018/05/09	9	101.44	10	102.10	99.60	-1	5,667	-0.02%
2018/05/08	6	98.82	5	98.92	98.10	1	5,789	0.02%
2018/05/07	5	95.00	6	94.33	94.40	-1	5,765	-0.02%
2018/05/04	6	92.35	5	93.14	94.30	1	5,852	0.02%
2018/05/03	1	93.20	1	92.80	93.30	0	5,862	0.00%
2018/05/02	4	97.15	0	0.00	93.30	4	5,864	0.07%
2018/04/30	2	98.85	0	0.00	97.10	2	5,898	0.03%
2018/04/27	8	97.20	9	97.17	97.00	-1	5,901	-0.02%
2018/04/26	1	101.00	3	103.67	100.00	-2	5,851	-0.03%
2018/04/25	2	102.00	1	103.00	102.00	1	5,858	0.02%
2018/04/24	6	102.08	4	102.88	101.00	2	5,928	0.03%
2018/04/23	4	109.00	5	108.40	107.00	-1	5,988	-0.02%
2018/04/20	5	109.80	8	109.50	109.00	-3	5,988	-0.05%
2018/04/19	20	110.13	19	108.76	108.50	1	5,973	0.02%
2018/04/18	2	107.50	3	108.83	107.50	-1	6,009	-0.02%
2018/04/17	6	108.67	3	107.50	107.00	3	6,038	0.05%
2018/04/16	4	112.00	3	113.00	111.50	1	6,048	0.02%
2018/04/12	2	108.50	3	107.00	108.50	-1	6,065	-0.02%
2018/04/11	5	110.20	5	110.90	107.50	0	6,075	0.00%
2018/04/10	3	107.83	4	108.88	109.00	-1	6,106	-0.02%
2018/04/09	7	109.64	5	108.10	110.50	2	6,211	0.03%
2018/04/03	3	102.00	6	101.67	104.00	-3	6,142	-0.05%
2018/04/02	7	101.21	5	101.80	102.50	2	6,159	0.03%
2018/03/31	11	104.00	7	103.43	104.00	4	6,191	0.06%
2018/03/30	11	103.05	5	104.00	102.00	6	6,275	0.10%
2018/03/29	13	102.27	11	103.23	104.00	2	6,326	0.03%
2018/03/28	16	108.19	7	107.93	108.50	9	6,249	0.14%
2018/03/27	2	113.50	3	114.00	112.50	-1	6,302	-0.02%
2018/03/26	3	111.33	3	111.17	112.00	0	6,368	0.00%
2018/03/23	6	108.75	6	110.17	110.00	0	6,419	0.00%
2018/03/22	10	116.85	12	116.92	115.00	-2	6,456	-0.03%
2018/03/21	4	118.63	3	120.83	117.00	1	6,643	0.02%
2018/03/20	2	117.50	65	117.52	118.00	-63	6,890	-0.91%
2018/03/19	15	119.77	10	118.45	119.00	5	7,074	0.07%
2018/03/16	8	120.75	23	119.30	118.50	-15	7,085	-0.21%
2018/03/15	7	116.57	6	115.67	119.00	1	7,085	0.01%
2018/03/14	19	119.84	7	120.43	119.00	12	7,217	0.17%
2018/03/13	26	121.12	7	121.36	120.00	19	7,253	0.26%
2018/03/12	10	122.80	11	124.09	121.00	-1	7,260	-0.01%
2018/03/09	30	122.25	34	122.50	121.00	-4	7,263	-0.06%
2018/03/08	18	119.72	13	120.08	118.00	5	7,053	0.07%
2018/03/07	20	119.10	17	119.32	117.50	3	7,034	0.04%
2018/03/06	28	120.71	20	120.75	120.00	8	6,982	0.11%
2018/03/05	37	124.03	37	123.85	117.50	0	6,916	0.00%
2018/03/02	13	120.19	9	121.28	122.50	4	6,672	0.06%
2018/03/01	18	117.83	32	118.81	123.50	-14	6,503	-0.22%
2018/02/27	40	115.45	14	117.57	112.50	26	6,202	0.42%
2018/02/26	134	118.62	129	117.46	117.00	5	6,101	0.08%	大買/大賣/
2018/02/23	6	115.50	56	116.61	118.50	-50	5,824	-0.86%
2018/02/22	9	104.78	22	103.81	108.00	-13	5,674	-0.23%
2018/02/21	5	98.92	9	99.00	98.50	-4	5,552	-0.07%
2018/02/12	8	95.66	3	96.97	94.10	5	5,546	0.09%
2018/02/09	1	90.50	2	94.25	94.50	-1	5,603	-0.02%
2018/02/08	13	97.66	10	98.70	97.40	3	5,642	0.05%
2018/02/07	46	98.90	17	100.04	97.00	29	5,735	0.51%
2018/02/06	21	98.03	15	98.93	95.40	6	5,724	0.10%
2018/02/05	9	106.17	6	106.42	106.00	3	5,663	0.05%
2018/02/02	4	112.63	20	112.33	109.50	-16	5,664	-0.28%
2018/02/01	19	112.97	31	113.32	110.00	-12	5,671	-0.21%
2018/01/31	12	110.71	14	112.43	112.50	-2	5,661	-0.04%
2018/01/30	7	107.50	2	106.00	105.50	5	5,505	0.09%
2018/01/29	5	105.10	17	106.29	109.00	-12	5,525	-0.22%
2018/01/26	5	100.80	2	103.25	103.00	3	5,531	0.05%
2018/01/25	2	102.00	0	0.00	101.00	2	5,540	0.04%
2018/01/24	4	100.55	1	101.00	102.00	3	5,597	0.05%
2018/01/23	6	103.50	0	0.00	102.50	6	5,596	0.11%
2018/01/22	12	105.54	17	104.85	105.50	-5	5,714	-0.09%
2018/01/19	5	104.40	2	104.75	104.50	3	5,827	0.05%
2018/01/18	12	109.29	9	107.22	105.50	3	5,893	0.05%
2018/01/17	8	107.88	13	107.35	107.50	-5	5,870	-0.09%
2018/01/16	10	104.35	13	105.35	104.00	-3	5,886	-0.05%
2018/01/15	20	105.55	8	106.56	105.00	12	6,017	0.20%
2018/01/12	27	107.57	26	108.29	107.00	1	6,147	0.02%
2018/01/11	6	101.92	7	102.79	106.00	-1	6,342	-0.02%
2018/01/10	42	102.07	23	102.50	103.00	19	6,429	0.30%
2018/01/09	49	106.52	51	105.61	103.00	-2	6,585	-0.03%
2018/01/08	7	109.36	8	110.50	107.50	-1	6,619	-0.02%
2018/01/05	19	108.89	4	109.00	108.00	15	6,703	0.22%
2018/01/04	20	109.73	37	110.26	111.00	-17	6,893	-0.25%
2018/01/03	21	114.74	22	114.89	113.50	-1	7,049	-0.01%
2018/01/02	6	107.58	5	108.60	110.00	1	7,200	0.01%