美琪瑪 (4721)-元大-雙和券商分點個股進出

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
72.5
漲跌
▼1.0
漲幅
-1.36%
成交量
200張
產業
上櫃化工類股
772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－元大-雙和券商分點個股進出

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

元大-雙和券商分點個股進出
元大-雙和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
2024/04/26	7	68.80	0	0.00	69.00	7	191	3.66%
2024/04/18	0	0.00	0	70.50	70.40	0	187	0.00%
2024/04/17	0	71.00	0	0.00	71.00	0	188	0.00%
2024/04/16	0	70.30	3	70.20	69.40	-3	186	-1.61%
2024/04/15	0	73.30	0	0.00	72.50	0	181	0.00%
2024/04/10	2	75.25	0	0.00	75.00	2	181	1.10%
2024/04/09	8	73.60	8	73.00	73.60	0	179	0.00%
2024/04/03	0	74.00	0	0.00	73.50	0	176	0.00%
2024/04/02	2	74.80	0	0.00	74.80	2	175	1.14%
2024/03/27	5	74.10	5	74.10	74.10	0	172	0.00%
2024/03/15	1	74.40	0	0.00	74.50	1	183	0.55%
2024/03/13	0	0.00	2	75.50	75.50	-2	189	-1.06%
2024/03/08	1	75.40	0	0.00	75.30	1	212	0.47%
2024/03/04	0	0.00	1	79.00	78.60	-1	366	-0.27%
2024/02/27	1	79.70	0	0.00	79.70	1	367	0.27%
2024/02/26	4	80.90	4	80.80	80.90	0	369	0.00%
2024/02/22	2	80.60	0	0.00	80.50	2	374	0.53%
2024/02/21	0	0.00	1	82.00	81.70	-1	376	-0.27%
2024/02/16	1	81.00	0	0.00	81.30	1	389	0.26%
2024/02/15	1	78.40	1	78.30	78.40	0	384	0.00%
2024/01/31	1	79.60	0	0.00	79.80	1	378	0.26%
2024/01/30	0	0.00	1	80.20	80.10	-1	378	-0.26%
2024/01/25	0	0.00	1	81.40	81.50	-1	378	-0.26%
2024/01/22	0	0.00	1	81.10	81.50	-1	377	-0.26%
2024/01/12	1	83.60	0	0.00	83.90	1	379	0.26%
2024/01/05	8	86.00	8	85.00	86.00	0	387	0.00%
2023/12/29	0	0.00	3	87.30	87.10	-3	385	-0.78%
2023/12/27	3	87.40	0	0.00	87.40	3	384	0.78%
2023/12/15	9	90.96	9	91.47	89.90	0	381	0.00%
2023/12/14	1	90.20	0	0.00	90.40	1	376	0.27%
2023/12/12	6	90.50	8	90.69	90.50	-2	380	-0.53%
2023/12/11	1	89.40	0	0.00	89.90	1	413	0.24%
2023/12/08	1	89.00	0	0.00	89.00	1	422	0.24%
2023/12/07	1	90.40	1	91.20	89.10	0	419	0.00%
2023/12/06	3	90.67	2	91.10	90.30	1	414	0.24%
2023/12/05	3	90.97	3	90.87	90.10	0	404	0.00%
2023/12/04	0	0.00	1	89.70	89.50	-1	390	-0.26%
2023/12/01	5	93.62	20	91.94	91.20	-15	375	-3.99%
2023/11/30	20	90.43	4	88.40	91.10	16	277	5.78%
2023/11/29	0	0.00	1	82.60	82.90	-1	230	-0.43%
2023/11/28	1	83.60	0	0.00	83.30	1	229	0.44%
2023/11/27	0	0.00	2	83.90	82.20	-2	228	-0.87%
2023/11/24	1	83.70	1	83.10	83.70	0	231	0.00%
2023/11/22	3	84.37	2	84.80	84.20	1	227	0.45%
2023/11/21	1	82.80	1	82.80	82.80	0	223	0.00%
2023/11/20	1	83.50	0	0.00	83.20	1	224	0.45%
2023/11/16	0	0.00	6	83.15	82.20	-6	222	-2.70%
2023/11/15	8	82.58	2	80.90	82.90	6	220	2.72%
2023/11/14	1	79.80	1	79.30	79.20	0	207	0.00%
2023/11/10	0	0.00	1	79.20	80.20	-1	215	-0.47%
2023/11/09	1	80.60	1	79.90	79.90	0	219	0.00%
2023/11/06	1	80.40	1	78.40	79.60	0	239	0.00%
2023/11/03	1	78.60	0	0.00	78.00	1	247	0.40%
2023/10/25	1	79.20	1	79.60	79.20	0	286	0.00%
2023/10/13	0	81.00	0	0.00	81.80	0	305	0.00%
2023/09/18	1	85.70	0	0.00	85.60	1	374	0.27%
2023/09/14	1	89.00	1	89.60	87.70	0	369	0.00%
2023/09/13	0	0.00	1	83.50	84.10	-1	333	-0.30%
2023/08/31	0	0.00	1	80.60	80.50	-1	399	-0.25%
2023/08/30	0	80.00	0	0.00	80.40	0	401	0.00%
2023/08/24	0	0.00	1	77.80	77.90	-1	428	-0.23%
2023/08/22	0	0.00	1	77.90	77.90	-1	434	-0.23%
2023/08/16	0	0.00	1	76.60	78.10	-1	442	-0.23%
2023/08/11	1	79.80	0	0.00	80.20	1	443	0.23%
2023/08/09	0	0.00	2	84.10	84.00	-2	442	-0.45%
2023/08/08	0	0.00	1	87.40	87.20	-1	439	-0.23%
2023/08/07	1	88.50	0	0.00	88.70	1	442	0.23%
2023/07/28	1	89.20	0	0.00	89.00	1	440	0.23%
2023/07/26	1	88.60	0	0.00	88.70	1	438	0.23%
2023/07/25	1	89.70	0	0.00	89.40	1	437	0.23%
2023/07/24	0	0.00	0.2	89.40	89.10	-0.2	440	-0.03%
2023/07/18	0	0.00	0	91.00	90.70	0	449	0.00%
2023/07/13	0	0.00	10	96.00	95.00	-10	459	-2.18%
2023/07/12	0	0.00	3	97.70	96.40	-3	472	-0.64%
2023/07/10	2	98.25	0	0.00	97.80	2	485	0.41%
2023/07/07	1	99.20	1	99.30	99.20	0	483	0.00%
2023/07/06	0.2	100.50	1	99.80	99.30	-0.9	484	-0.18%
2023/07/05	1	99.40	0	0.00	100.00	1	479	0.21%
2023/06/27	0	0.00	1	95.90	95.90	-1	475	-0.21%
2023/06/20	4	99.00	0	0.00	98.70	4	518	0.77%
2023/06/15	2	99.50	0	0.00	99.40	2	562	0.36%
2023/06/14	0	0.00	1	101.50	100.50	-1	560	-0.18%
2023/06/13	3	102.17	0	0.00	101.50	3	566	0.53%
2023/06/12	1	100.50	2	101.50	101.50	-1	564	-0.18%
2023/06/09	3	100.50	2	101.00	101.00	1	555	0.18%
2023/06/08	1	102.50	2	102.50	100.50	-1	555	-0.18%
2023/06/05	1	100.50	0	0.00	99.50	1	545	0.18%
2023/05/25	1	96.70	1	96.50	96.50	0	548	0.00%
2023/05/24	2	97.30	2	97.40	97.30	0	554	0.00%
2023/05/19	2	95.40	0	0.00	95.00	2	586	0.34%
2023/05/17	0	0.00	0.1	94.20	95.00	-0.1	611	-0.02%
2023/05/12	0	0.00	1	93.60	94.70	-1	653	-0.15%
2023/05/11	0	96.60	0	0.00	95.60	0	658	0.00%
2023/05/10	0	0.00	2	96.60	96.40	-2	698	-0.29%
2023/05/09	0	0.00	1	100.50	98.60	-1	734	-0.14%
2023/05/05	1	100.50	0	0.00	100.50	1	735	0.14%
2023/05/02	2	101.50	1	101.00	101.00	1	763	0.13%
2023/04/28	1	101.00	1	101.00	101.00	0	778	0.00%
2023/04/24	0.1	104.00	0	0.00	103.50	0.1	767	0.01%
2023/04/21	6	103.17	0	0.00	102.50	6	766	0.78%
2023/04/20	1	106.00	0	0.00	105.50	1	763	0.13%
2023/04/19	1	108.00	0	0.00	107.50	1	762	0.13%
2023/04/18	3	110.00	0	0.00	109.00	3	760	0.39%
2023/04/12	0	107.10	0	0.00	107.00	0	711	0.00%
2023/04/11	0	107.50	0	0.00	108.00	0	712	0.00%
2023/03/31	2	106.50	2	107.50	106.50	0	732	0.00%
2023/03/27	1	108.50	1	108.50	108.50	0	819	0.00%
2023/03/24	7	110.07	8	110.63	110.50	-1	822	-0.12%
2023/03/23	4	110.00	0	0.00	110.00	4	793	0.50%
2023/03/22	6	109.42	3	107.00	110.00	3	783	0.39%
2023/03/21	0	0.00	1	103.50	104.00	-1	747	-0.13%
2023/03/20	0	0.00	2	102.00	102.50	-2	750	-0.27%
2023/03/17	2	100.50	3	101.67	101.00	-1	753	-0.13%
2023/03/16	0	0.00	13	100.00	100.50	-13	753	-1.73%
2023/03/15	2	103.00	2	103.50	103.00	0	755	0.00%
2023/03/09	0	0.00	1	110.50	110.50	-1	788	-0.13%
2023/03/08	1	112.50	0	0.00	112.00	1	810	0.12%
2023/03/07	2	113.50	2	112.75	114.00	0	903	0.00%
2023/03/06	4	112.50	0	0.00	112.50	4	913	0.44%
2023/03/02	0	111.00	0	0.00	111.50	0	929	0.00%
2023/02/24	0	0.00	1	109.50	109.50	-1	933	-0.11%
2023/02/23	1	111.00	0	0.00	111.00	1	932	0.11%
2023/02/22	1	110.00	0	0.00	110.00	1	939	0.11%
2023/02/21	0	0.00	1	112.00	112.50	-1	945	-0.11%
2023/02/17	13	112.77	3	112.50	113.00	10	956	1.05%
2023/02/16	2	112.00	4	111.75	112.00	-2	976	-0.20%
2023/02/15	3	111.50	2.1	112.02	110.00	1	980	0.10%
2023/02/14	2	109.00	2	110.00	109.00	0	961	0.00%
2023/02/13	4	110.00	2	109.00	109.00	2	968	0.21%
2023/02/10	2	115.25	6.1	113.02	111.50	-4.1	972	-0.42%
2023/02/09	1	110.00	0	110.00	110.00	1	947	0.11%
2023/02/08	2	111.50	3	111.17	111.50	-1	978	-0.10%
2023/02/07	1	109.00	6	109.67	110.00	-5	939	-0.53%
2023/02/03	0	0.00	0.1	107.43	106.50	-0.1	940	-0.01%
2023/02/02	5	105.80	0	0.00	107.00	5	942	0.53%
2023/02/01	0	0.00	2	106.50	105.50	-2	943	-0.21%
2023/01/31	2	104.75	0.2	105.50	105.50	1.8	951	0.19%
2023/01/30	3	103.00	4	102.00	103.00	-1	953	-0.10%
2023/01/13	3	100.00	1	101.00	99.10	2	962	0.21%
2023/01/12	2	100.00	2	100.50	100.00	0	967	0.00%
2023/01/10	2	100.50	2	101.00	100.50	0	994	0.00%
2023/01/09	8	100.50	0	0.00	100.50	8	1,018	0.79%
2023/01/05	2	99.00	10	98.98	98.50	-8	1,092	-0.73%
2022/12/30	3	98.80	2	100.00	97.80	1	1,136	0.09%
2022/12/29	0	0.00	2	97.50	97.80	-2	1,137	-0.18%
2022/12/26	3	102.00	0	0.00	101.00	3	1,154	0.26%
2022/12/21	0	0.00	0	104.00	105.00	0	1,194	0.00%
2022/12/20	0	0.00	14	106.14	103.00	-14	1,189	-1.18%
2022/12/16	4	102.00	0	0.00	101.50	4	1,192	0.34%
2022/12/15	10	104.50	0	0.00	104.50	10	1,215	0.82%
2022/12/14	0	0.00	0	104.00	103.50	0	1,232	0.00%
2022/12/13	1	103.00	0	0.00	103.00	1	1,235	0.08%
2022/12/12	0	0.00	0	104.00	104.00	0	1,244	0.00%
2022/12/08	0	0.00	2	107.50	109.00	-2	1,250	-0.16%
2022/12/07	1	111.00	0	0.00	108.00	1	1,256	0.08%
2022/12/06	1	110.00	0	0.00	110.00	1	1,254	0.08%
2022/12/05	2	113.25	2	113.50	113.00	0	1,258	0.00%
2022/12/02	1	113.50	1	113.50	113.50	0	1,260	0.00%
2022/12/01	6	114.75	1	113.00	114.00	5	1,261	0.40%
2022/11/30	1	111.50	12	112.21	113.00	-11	1,268	-0.87%
2022/11/29	3	115.17	12	115.21	113.00	-9	1,271	-0.71%
2022/11/28	1	107.00	1	107.50	107.50	0	1,192	0.00%
2022/11/25	11	104.91	2	104.50	105.50	9	1,202	0.75%
2022/11/24	1	104.00	0	0.00	104.50	1	1,285	0.08%
2022/11/23	5	103.00	3	103.00	102.50	2	1,290	0.15%
2022/11/22	0	0.00	1	102.00	102.50	-1	1,309	-0.08%
2022/11/18	0.3	104.83	10	104.50	103.50	-9.7	1,382	-0.70%
2022/11/17	1	107.00	0	0.00	106.00	1	1,411	0.07%
2022/11/15	9	104.67	2	105.00	105.00	7	1,691	0.41%
2022/11/11	4	102.00	7	103.79	101.00	-3	1,699	-0.18%
2022/11/10	5	101.00	0	0.00	101.00	5	1,702	0.29%
2022/11/09	2	103.00	2	102.50	102.50	0	1,716	0.00%
2022/11/08	3	101.83	2	101.00	101.00	1	1,763	0.06%
2022/11/07	0	0.00	1	102.50	101.50	-1	1,770	-0.06%
2022/11/04	1	102.50	2	102.00	102.00	-1	1,782	-0.06%
2022/11/03	0	0.00	2	98.60	99.40	-2	1,775	-0.11%
2022/11/02	3	99.57	2.2	100.73	98.90	0.8	1,780	0.04%
2022/11/01	3	95.93	3	95.77	95.70	0	1,752	0.00%
2022/10/28	1	92.82	0	0.00	92.40	1	1,758	0.06%
2022/10/26	3	91.60	0	0.00	90.00	3	1,764	0.17%
2022/10/25	0	0.00	1	93.70	93.50	-1	1,763	-0.06%
2022/10/21	0	0.00	1	94.30	93.00	-1	1,768	-0.06%
2022/10/20	2	94.40	0	0.00	94.50	2	1,776	0.11%
2022/10/19	2.2	98.64	7	98.79	97.00	-4.8	1,782	-0.27%
2022/10/18	7	98.57	2	98.80	98.10	5	1,788	0.28%
2022/10/17	1	95.50	0	0.00	97.50	1	1,823	0.05%
2022/10/14	2	97.25	3	98.50	97.60	-1	1,822	-0.05%
2022/10/13	2	95.45	2	95.35	94.50	0	1,811	0.00%
2022/10/11	1	108.50	1	106.00	105.50	0	1,770	0.00%
2022/09/28	0	115.50	0	0.00	112.00	0	1,873	0.00%
2022/09/26	1	124.00	0	0.00	120.00	1	1,855	0.05%
2022/09/23	0	0.00	0	127.00	127.50	0	1,889	0.00%
2022/09/19	0	123.50	0	0.00	121.00	0	1,900	0.00%
2022/09/16	3	125.00	1	125.00	124.00	2	1,909	0.10%
2022/09/15	0	129.50	0	0.00	126.00	0	1,926	0.00%
2022/09/14	1	127.50	2	123.25	127.50	-1	1,965	-0.05%
2022/09/12	2	131.00	1	131.00	129.00	1	2,026	0.05%
2022/09/08	0	0.00	2	129.75	131.50	-2	2,051	-0.10%
2022/09/07	1	129.00	1	126.00	129.00	0	2,086	0.00%
2022/09/06	1	130.00	4	129.63	128.00	-3	2,123	-0.14%
2022/09/05	2	134.50	1	133.50	133.50	1	2,239	0.04%
2022/09/02	1	137.00	2	137.00	137.00	-1	2,291	-0.04%
2022/09/01	2	134.50	0	134.50	134.50	2	2,403	0.08%
2022/08/31	4	138.75	4	139.00	137.00	0	2,665	0.00%
2022/08/29	1	127.50	2	130.01	131.50	-1	2,838	-0.04%
2022/08/26	1	136.00	4	137.12	134.50	-3	2,826	-0.11%
2022/08/25	0	0.00	3	133.65	133.00	-3	2,773	-0.11%
2022/08/24	4	133.13	4	133.12	131.00	0	2,771	0.00%
2022/08/23	12	136.25	16	135.66	133.00	-4	2,750	-0.15%
2022/08/22	13	136.16	10.5	140.69	133.50	2.5	2,649	0.10%
2022/08/19	5	129.50	2.5	131.20	131.50	2.5	2,485	0.10%
2022/08/18	3	127.83	0	0.00	129.00	3	2,456	0.12%
2022/08/17	4	127.63	1	128.00	128.50	3	2,443	0.12%
2022/08/16	1	127.50	2	129.00	127.50	-1	2,446	-0.04%
2022/08/12	0	0.00	1	126.00	126.00	-1	2,416	-0.04%
2022/08/11	2	123.75	3.1	125.11	123.50	-1.1	2,423	-0.05%
2022/08/10	0	0.00	3	123.33	123.00	-3	2,430	-0.12%
2022/08/09	3.1	120.16	0	0.00	120.00	3.1	2,454	0.13%
2022/08/08	0	0.00	3	121.17	122.00	-3	2,495	-0.12%
2022/08/05	3	119.33	4	119.50	120.00	-1	2,501	-0.04%
2022/08/04	0	0.00	1	115.00	116.50	-1	2,530	-0.04%
2022/08/03	6	118.67	3	121.67	118.00	3	2,533	0.12%
2022/08/02	2	120.50	0	0.00	120.50	2	2,538	0.08%
2022/08/01	0	0.00	1	124.00	123.00	-1	2,550	-0.04%
2022/07/29	0	0.00	1	122.00	123.00	-1	2,548	-0.04%
2022/07/28	4	121.00	1	124.00	120.00	3	2,558	0.12%
2022/07/27	0	0.00	3	119.00	122.00	-3	2,554	-0.12%
2022/07/26	1	120.00	16	119.19	117.50	-15	2,550	-0.59%
2022/07/25	1	120.00	3	121.83	121.50	-2	2,550	-0.08%
2022/07/22	5	125.40	5	127.00	123.00	0	2,550	0.00%
2022/07/21	0	0.00	2	123.00	123.50	-2	2,529	-0.08%
2022/07/20	1	118.50	2	118.75	118.50	-1	2,516	-0.04%
2022/07/19	2	116.75	13	116.62	117.00	-11	2,521	-0.44%
2022/07/18	17	116.94	1	117.00	117.00	16	2,532	0.63%
2022/07/15	3	115.50	1	116.50	116.50	2	2,520	0.08%
2022/07/14	4	114.13	22	113.82	114.50	-18	2,528	-0.71%
2022/07/13	0	0.00	2	111.50	112.00	-2	2,526	-0.08%
2022/07/12	4	107.88	1	105.00	105.00	3	2,507	0.12%
2022/07/11	9	113.50	0	0.00	113.00	9	2,509	0.36%
2022/07/07	0	109.50	0	0.00	113.00	0	2,501	0.00%
2022/07/04	0	0.00	1	117.50	116.00	-1	2,521	-0.04%
2022/07/01	4	122.25	3	126.83	118.50	1	2,544	0.04%
2022/06/30	1	126.00	0	0.00	124.50	1	2,507	0.04%
2022/06/29	1	130.00	0	0.00	129.50	1	2,531	0.04%
2022/06/28	2	130.50	0	0.00	129.50	2	2,545	0.08%
2022/06/27	1	132.50	2	131.75	132.50	-1	2,602	-0.04%
2022/06/24	2	129.50	1	127.00	127.00	1	2,800	0.04%
2022/06/23	1	128.00	0	0.00	128.50	1	2,824	0.04%
2022/06/22	1	133.00	0	0.00	126.50	1	2,879	0.03%
2022/06/21	2	130.25	1	132.00	132.50	1	3,104	0.03%
2022/06/20	5	137.80	2.2	131.32	128.00	2.8	3,168	0.09%
2022/06/17	10.1	138.02	7	140.07	141.00	3.1	3,198	0.10%
2022/06/16	8	144.68	8	143.06	137.00	0	3,329	0.00%
2022/06/15	4	146.13	1	145.50	144.00	3	3,459	0.09%
2022/06/14	14	147.64	10	147.65	148.00	4	3,446	0.12%
2022/06/13	15	152.60	9	153.06	151.00	6	3,319	0.18%
2022/06/10	11	153.50	14	153.43	155.50	-3	3,257	-0.09%
2022/06/09	27	150.78	31	151.90	154.00	-4	3,154	-0.13%
2022/06/08	10.1	148.44	44	149.25	147.00	-33.9	2,917	-1.16%
2022/06/07	0	0.00	1	137.00	138.50	-1	2,741	-0.04%
2022/06/02	0	0.00	7	138.14	139.00	-7	2,781	-0.25%
2022/06/01	2	139.25	1	138.50	138.00	1	2,796	0.04%
2022/05/31	0	0.00	2	139.00	139.50	-2	2,798	-0.07%
2022/05/30	9	137.72	4	138.00	138.00	5	2,809	0.18%
2022/05/27	2	134.00	0	0.00	133.50	2	2,804	0.07%
2022/05/26	1	133.00	1	135.00	133.00	0	2,851	0.00%
2022/05/24	0	0.00	1	133.00	132.00	-1	2,871	-0.03%
2022/05/23	2	137.50	0	0.00	136.50	2	2,873	0.07%
2022/05/19	29	132.88	11.1	131.95	134.00	18	2,876	0.62%
2022/05/18	1.1	137.57	6	137.42	136.00	-5	2,864	-0.17%
2022/05/17	13	135.62	7	138.07	137.00	6	2,893	0.21%
2022/05/16	11	136.86	1	134.50	134.50	10	2,851	0.35%
2022/05/12	7	131.71	8	129.19	127.00	-1	2,904	-0.03%
2022/05/11	0	0.00	5	133.00	132.00	-5	2,884	-0.17%
2022/05/09	6	131.75	0	0.00	130.00	6	2,913	0.21%
2022/05/05	1	133.50	5	132.90	133.50	-4	2,943	-0.14%
2022/05/04	6	129.75	1	130.50	129.00	5	2,976	0.17%
2022/05/03	0	130.00	0	0.00	130.50	0	3,013	0.00%
2022/04/29	1	128.50	0	0.00	129.00	1	3,050	0.03%
2022/04/28	0	0.00	12	131.25	128.50	-12	3,112	-0.39%
2022/04/27	15	128.50	5	129.90	129.50	10	3,134	0.32%
2022/04/26	0	0.00	1	134.50	133.50	-1	3,207	-0.03%
2022/04/21	0	0.00	0	143.79	143.00	0	3,240	0.00%
2022/04/20	3	146.00	8	145.00	143.50	-5	3,272	-0.15%
2022/04/19	5	140.00	7	140.43	140.50	-2	3,278	-0.06%
2022/04/18	3	135.33	7	136.50	135.00	-4	3,312	-0.12%
2022/04/15	3	139.33	0	0.00	139.00	3	3,329	0.09%
2022/04/14	1	144.50	0	0.00	143.00	1	3,345	0.03%
2022/04/13	8	143.75	1	143.50	143.00	7	3,374	0.21%
2022/04/12	3	143.00	0	0.00	145.00	3	3,376	0.09%
2022/04/07	3	146.50	1	144.09	142.00	2	3,416	0.06%
2022/04/06	1	148.50	0	0.00	150.50	1	3,399	0.03%
2022/04/01	1	149.00	11	151.64	153.50	-10	3,399	-0.29%
2022/03/31	9	151.17	1	152.50	151.00	8	3,392	0.24%
2022/03/30	6	155.17	5	155.20	154.00	1	3,443	0.03%
2022/03/29	9	156.78	7.1	158.03	154.00	1.9	3,660	0.05%
2022/03/28	8	150.25	10	151.45	154.00	-2	3,592	-0.06%
2022/03/25	10	151.70	8	154.31	153.00	2	3,721	0.05%
2022/03/24	28	154.61	39	155.73	155.00	-11	3,706	-0.30%
2022/03/23	7	153.86	5	152.20	151.00	2	3,451	0.06%
2022/03/22	4	151.50	9	152.28	152.50	-5	3,416	-0.15%
2022/03/21	26	151.19	25	151.72	150.50	1	3,354	0.03%
2022/03/18	16	148.25	15	150.93	150.00	1	3,212	0.03%
2022/03/17	2	141.72	2	141.50	142.50	0	3,073	0.00%
2022/03/16	4	138.13	7	139.29	137.00	-3	3,082	-0.10%
2022/03/15	2	137.75	4.1	138.24	137.50	-2.1	3,208	-0.07%
2022/03/14	10.1	142.11	5	141.80	142.00	5.1	3,244	0.16%
2022/03/11	4	140.13	4	141.00	143.00	0	3,267	0.00%
2022/03/10	8	140.81	8	140.94	139.00	0	3,305	0.00%
2022/03/09	1	134.00	2	137.00	137.00	-1	3,303	-0.03%
2022/03/08	4	132.88	6	133.00	131.00	-2	3,398	-0.06%
2022/03/07	6	136.00	2	135.50	134.50	4	3,422	0.12%
2022/03/04	1	144.00	0	144.00	140.00	1	3,516	0.03%
2022/03/03	1	144.50	1	143.50	143.50	0	3,611	0.00%
2022/03/02	0	0.00	0	144.00	143.50	0	3,670	0.00%
2022/03/01	6	143.75	5	142.40	142.50	1	3,734	0.03%
2022/02/25	2	137.50	1	140.00	137.00	1	3,802	0.03%
2022/02/24	6	136.83	1	138.00	136.50	5	4,113	0.12%
2022/02/23	0	0.00	5	138.80	143.00	-5	4,213	-0.12%
2022/02/22	6	137.67	3.2	137.13	137.50	2.9	4,476	0.06%
2022/02/21	7.2	144.00	5	143.10	142.50	2.2	5,395	0.04%
2022/02/18	2	141.75	1	142.50	143.50	1	5,651	0.02%
2022/02/17	5.1	144.62	7	143.86	142.00	-1.9	5,855	-0.03%
2022/02/16	0	0.00	1	142.00	142.00	-1	6,088	-0.02%
2022/02/15	4	143.25	2	142.00	141.00	2	6,296	0.03%
2022/02/14	16	146.31	12	143.83	142.00	4	6,659	0.06%
2022/02/11	2	141.75	4	143.25	144.00	-2	6,799	-0.03%
2022/02/10	2	142.25	0	0.00	142.00	2	6,930	0.03%
2022/02/09	1	142.00	1	143.00	145.00	0	7,159	0.00%
2022/02/08	3	139.17	7	139.43	141.00	-4	7,433	-0.05%
2022/02/07	5	133.40	0	0.00	134.50	5	7,847	0.06%
2022/01/26	5	135.00	4	136.25	133.00	1	8,536	0.01%
2022/01/25	2	136.00	1	134.00	132.50	1	9,069	0.01%
2022/01/24	1	133.00	10	131.40	139.00	-9	9,857	-0.09%
2022/01/21	6	138.17	2	141.00	135.50	4	10,188	0.04%
2022/01/20	4	138.38	2	138.50	138.50	2	10,525	0.02%
2022/01/19	14	142.29	11	141.86	140.50	3	11,187	0.03%
2022/01/18	1	142.00	2	139.50	139.00	-1	12,225	-0.01%
2022/01/17	2	140.98	0	0.00	141.50	2	12,796	0.02%
2022/01/14	1	137.50	1	137.00	139.00	0	12,949	0.00%
2022/01/13	4	139.75	2	138.75	138.50	2	13,132	0.02%
2022/01/12	0	0.00	5	140.70	143.50	-5	13,470	-0.04%
2022/01/11	3	143.17	15	143.47	141.00	-12	14,025	-0.09%
2022/01/10	1	145.00	1	148.00	148.00	0	14,204	0.00%
2022/01/07	3	148.50	0	0.00	147.50	3	14,460	0.02%
2022/01/06	0	0.00	1	148.01	152.50	-1	14,590	-0.01%
2022/01/05	3	156.17	1.2	154.17	153.50	1.8	14,844	0.01%
2022/01/04	5.1	160.28	4	158.00	157.50	1.1	15,286	0.01%
2022/01/03	0	0.00	1	155.50	155.50	-1	15,479	-0.01%
2021/12/30	1.1	157.00	1	156.50	157.50	0.1	15,578	0.00%
2021/12/29	1	155.99	3	156.83	158.00	-2	15,724	-0.01%
2021/12/28	1	155.00	0	0.00	154.50	1	15,849	0.01%
2021/12/27	4	155.25	2	155.75	156.00	2	15,934	0.01%
2021/12/24	3	160.83	1.2	157.83	157.50	1.8	16,017	0.01%
2021/12/23	13	166.50	14	164.07	160.00	-1	16,008	-0.01%
2021/12/22	13	162.19	9.1	161.78	159.50	3.9	15,806	0.02%
2021/12/21	29.2	155.27	31.4	160.27	161.50	-2.2	15,702	-0.01%
2021/12/20	1.2	154.00	3	153.33	154.50	-1.8	15,588	-0.01%
2021/12/17	0	0.00	2	150.25	149.50	-2	15,658	-0.01%
2021/12/16	6	153.25	4	152.88	152.50	2	15,729	0.01%
2021/12/15	1	150.50	9	149.28	153.00	-8	15,769	-0.05%
2021/12/14	11.1	150.99	1	149.50	149.00	10.1	15,931	0.06%
2021/12/13	1	152.00	1	154.00	154.00	0	16,168	0.00%
2021/12/10	2	152.50	4	151.50	151.00	-2	16,481	-0.01%
2021/12/09	11	156.09	17	156.26	154.00	-6	16,917	-0.04%
2021/12/08	3	153.50	2	152.75	152.00	1	17,128	0.01%
2021/12/07	1	152.50	2	152.25	150.50	-1	17,604	-0.01%
2021/12/06	0	0.00	71	149.32	155.00	-71	18,020	-0.39%
2021/12/03	7	152.29	1	152.00	151.50	6	18,178	0.03%
2021/12/02	11.1	153.87	5	153.60	149.50	6.1	18,368	0.03%
2021/12/01	2	157.50	2.1	156.45	160.00	-0.1	18,554	0.00%
2021/11/30	11	160.86	18	161.28	158.50	-7	18,712	-0.04%
2021/11/29	40	152.41	11	157.09	160.00	29	19,027	0.15%
2021/11/26	7	157.36	2	156.75	156.50	5	19,185	0.03%
2021/11/25	9	163.44	10	162.05	162.00	-1	19,717	-0.01%
2021/11/24	6	160.67	6	160.33	162.00	0	20,023	0.00%
2021/11/23	10	168.59	15	166.73	163.00	-5	20,494	-0.02%
2021/11/22	10.2	164.33	11	164.18	162.00	-0.8	21,387	0.00%
2021/11/19	19	169.55	25	174.58	166.50	-6	22,096	-0.03%
2021/11/18	46	176.65	47	178.45	171.00	-1	22,826	0.00%
2021/11/17	26	171.02	25	171.62	168.00	1	23,240	0.00%
2021/11/16	15	169.40	14	168.50	167.00	1	25,058	0.00%
2021/11/15	15	164.27	17	166.38	170.00	-2	26,297	-0.01%
2021/11/12	15	168.37	29	168.09	164.00	-14	27,287	-0.05%
2021/11/11	38	167.45	34	166.68	168.00	4	28,666	0.01%
2021/11/10	30	154.35	20	157.33	163.00	10	29,077	0.03%
2021/11/09	5	160.70	16	161.56	160.00	-11	29,913	-0.04%
2021/11/08	24	158.75	25	159.98	158.00	-1	30,241	0.00%
2021/11/05	24	165.23	21	165.60	166.00	3	30,454	0.01%
2021/11/04	30	168.62	11	167.32	163.50	19	30,468	0.06%
2021/11/03	76	174.09	32	171.33	175.50	44	30,128	0.15%
2021/11/02	24	169.17	79	171.32	168.00	-55	29,651	-0.19%
2021/11/01	31.3	176.82	30	176.98	177.50	1.3	29,242	0.00%
2021/10/29	12	166.00	33	168.30	170.50	-21	28,435	-0.07%
2021/10/28	38	151.58	32.2	149.83	155.00	5.9	28,089	0.02%
2021/10/27	46	148.66	92.1	150.45	149.00	-46.1	27,771	-0.17%
2021/10/26	82.1	150.93	73.1	152.04	144.00	9	27,103	0.03%
2021/10/25	8	139.13	25	141.48	142.00	-17	26,005	-0.07%
2021/10/22	2	128.00	10	127.05	129.50	-8	25,491	-0.03%
2021/10/21	14	129.50	19	128.39	127.50	-5	25,389	-0.02%
2021/10/20	18	128.53	22	128.89	129.50	-4	25,216	-0.02%
2021/10/19	42	128.33	41	128.55	125.00	1	24,956	0.00%
2021/10/18	15	123.43	17.1	122.83	123.00	-2.1	24,512	-0.01%
2021/10/15	15	120.37	26	121.71	125.00	-11	24,583	-0.04%
2021/10/14	12	118.42	7	116.50	115.50	5	24,365	0.02%
2021/10/13	23.1	122.21	22.2	121.26	119.00	1	24,276	0.00%
2021/10/12	30.2	122.41	33	122.41	121.00	-2.8	24,078	-0.01%
2021/10/08	32	118.19	15	118.33	118.50	17	23,776	0.07%
2021/10/07	102	116.67	6	115.08	116.50	96	23,711	0.40%	大買/
2021/10/06	17	113.29	6	110.42	109.00	11	23,961	0.05%
2021/10/05	8	105.63	18	109.53	113.00	-10	24,012	-0.04%
2021/10/04	8	108.13	8	108.38	106.50	0	23,896	0.00%
2021/10/01	15	110.63	2	107.75	107.00	13	23,844	0.05%
2021/09/30	1	111.50	2	113.50	115.50	-1	23,825	0.00%
2021/09/29	4	112.88	7	113.00	110.50	-3	23,918	-0.01%
2021/09/28	6	116.00	3	115.00	115.00	3	24,039	0.01%
2021/09/27	12	116.71	11	116.73	116.50	1	24,139	0.00%
2021/09/24	16	116.38	13	117.35	116.00	3	24,154	0.01%
2021/09/23	5	114.30	5	114.30	114.50	0	24,112	0.00%
2021/09/22	2	113.75	3	113.33	114.00	-1	24,207	0.00%
2021/09/17	14	115.57	179	114.86	117.50	-165	24,244	-0.68%	大賣/鉅額交易
2021/09/16	54	118.77	408	115.35	115.50	-354	24,252	-1.46%	大賣/鉅額交易
2021/09/15	91	123.72	12	122.17	120.00	79	24,045	0.33%
2021/09/14	98.2	125.86	47	129.70	123.50	51.2	23,711	0.22%
2021/09/13	25	126.30	57.1	127.51	128.00	-32.1	23,228	-0.14%
2021/09/10	69	126.36	41	127.94	124.00	28	22,876	0.12%
2021/09/09	54	125.13	25	126.20	127.00	29	22,349	0.13%
2021/09/08	10	118.85	16	118.38	120.00	-6	21,879	-0.03%
2021/09/07	160	118.06	34	115.66	117.50	126	21,629	0.58%	大買/鉅額交易
2021/09/06	30	118.78	20	122.28	122.50	10	21,337	0.05%
2021/09/03	33	122.97	17	122.38	120.50	16	21,033	0.08%
2021/09/02	240	123.68	29	122.64	125.50	211	20,815	1.01%	大買/鉅額交易
2021/09/01	25	127.80	218	127.33	124.00	-193	20,384	-0.95%	大賣/鉅額交易
2021/08/31	36	128.67	35	129.61	128.50	1	20,110	0.00%
2021/08/30	88	127.16	13	127.08	125.50	75	19,491	0.38%
2021/08/27	49	125.70	28	125.89	125.50	21	19,100	0.11%
2021/08/26	88	126.84	75.5	129.10	123.50	12.5	18,508	0.07%
2021/08/25	101.6	126.76	60	126.48	122.50	41.5	17,320	0.24%	大買/
2021/08/24	88.1	136.29	117	136.66	136.00	-28.9	16,486	-0.18%	大賣/
2021/08/23	181.2	130.42	71	132.42	134.00	110.2	15,481	0.71%	大買/鉅額交易
2021/08/20	170	132.51	222	132.57	126.50	-52	14,133	-0.37%	大買/大賣/
2021/08/19	121	122.04	96	124.61	127.50	25	12,029	0.21%	大買/
2021/08/18	50	108.55	51.5	109.84	116.00	-1.5	10,573	-0.01%
2021/08/17	108.5	106.40	76	107.33	105.50	32.5	9,293	0.35%	大買/
2021/08/16	40	97.79	37	99.05	104.00	3	7,692	0.04%
2021/08/13	53	98.54	52	98.01	94.70	1	6,891	0.02%
2021/08/12	15	90.81	22	93.04	96.00	-7	5,823	-0.12%
2021/08/11	18	90.69	12	89.73	87.30	6	5,351	0.11%
2021/08/10	4	95.45	19	95.58	95.90	-15	4,894	-0.31%
2021/08/09	11	89.16	11	88.33	87.20	0	4,566	0.00%
2021/08/06	15	89.23	44.2	88.57	88.30	-29.2	4,453	-0.65%
2021/08/05	2	87.35	2	86.30	86.70	0	4,236	0.00%
2021/08/04	2	84.25	2	83.10	81.40	0	4,081	0.00%
2021/08/03	1	84.30	3	83.30	83.60	-2	4,069	-0.05%
2021/08/02	8	81.91	7	82.56	84.20	1	4,046	0.02%
2021/07/30	2	81.50	1	82.30	80.00	1	3,957	0.03%
2021/07/29	8	81.21	7	81.36	82.30	1	3,932	0.03%
2021/07/28	3	79.50	3	80.87	80.80	0	3,893	0.00%
2021/07/27	4	84.73	10	84.55	83.00	-6	3,846	-0.16%
2021/07/26	4	90.30	5	89.16	88.20	-1	3,791	-0.03%
2021/07/23	32	88.12	31	92.37	87.70	1	3,755	0.03%
2021/07/22	10	95.60	9	95.73	92.80	1	3,660	0.03%
2021/07/21	29	92.86	56	94.47	95.50	-27	3,521	-0.77%
2021/07/20	4	88.00	3	88.50	88.20	1	3,245	0.03%
2021/07/19	4	87.21	20	88.18	87.50	-16	3,201	-0.50%
2021/07/16	8	88.56	5	88.80	87.40	3	3,176	0.09%
2021/07/15	3	88.23	1	88.40	88.80	2	3,098	0.06%
2021/07/14	11	86.47	13	87.36	85.40	-2	2,954	-0.07%
2021/07/13	31	89.32	28	90.82	89.40	3	2,791	0.11%
2021/07/12	15	81.53	15	81.87	83.70	0	2,488	0.00%
2021/07/09	2	76.25	22	76.24	76.10	-20	2,315	-0.86%
2021/07/08	21	77.47	3	78.30	77.40	18	2,424	0.74%
2021/07/07	3	78.37	5	79.36	77.60	-2	2,645	-0.08%
2021/07/06	20	79.28	17	78.25	78.70	3	2,614	0.11%
2021/07/05	14	79.09	21	80.74	81.10	-7	2,592	-0.27%
2021/07/02	22	74.45	21.1	74.51	73.80	0.9	2,393	0.04%
2021/07/01	6	71.77	2	72.00	70.10	4	2,246	0.18%
2021/06/30	3	73.20	2	75.45	73.00	1	2,176	0.05%
2021/06/29	4	73.63	3	74.37	74.40	1	2,087	0.05%
2021/06/28	6	70.53	5.1	70.18	69.60	0.9	1,909	0.05%
2021/06/25	0	0.00	49.7	72.57	72.60	-49.7	1,780	-2.79%
2021/06/24	3	65.77	1	65.00	66.00	2	1,587	0.13%
2021/06/23	0	0.00	2	63.50	64.00	-2	1,530	-0.13%
2021/06/21	0	61.30	0	0.00	61.00	0	1,514	0.00%
2021/06/18	1	62.80	2	62.85	62.60	-1	1,516	-0.07%
2021/06/15	1	62.20	2	62.20	62.20	-1	1,527	-0.07%
2021/06/09	0	0.00	0	62.10	60.60	0	1,534	0.00%
2021/06/07	0.1	61.00	0	0.00	61.50	0.1	1,545	0.01%
2021/06/04	3	61.63	0	0.00	61.20	3	1,544	0.19%
2021/06/02	2	63.70	1	64.20	62.90	1	1,539	0.06%
2021/05/31	1	62.50	3	61.63	61.70	-2	1,513	-0.13%
2021/05/28	1	60.50	0	0.00	60.50	1	1,506	0.07%
2021/05/27	1	58.70	1	58.50	59.00	0	1,527	0.00%
2021/05/24	0	0.00	1	56.70	58.00	-1	1,570	-0.06%
2021/05/21	0	0.00	1	56.40	56.90	-1	1,573	-0.06%
2021/05/19	1	55.50	0	0.00	56.60	1	1,591	0.06%
2021/05/18	1	53.50	1	55.50	55.60	0	1,607	0.00%
2021/05/17	1	50.10	5	50.10	50.60	-4	1,603	-0.25%
2021/05/14	1	57.10	1	55.60	55.00	0	1,592	0.00%
2021/05/13	0	0.00	1	53.50	55.90	-1	1,584	-0.06%
2021/05/12	4	58.30	11	58.05	55.70	-7	1,584	-0.44%
2021/05/11	4.1	61.67	2	62.90	60.90	2.1	1,574	0.13%
2021/05/10	6	64.68	0	0.00	64.50	6	1,563	0.39%
2021/05/06	2	62.10	2	62.85	63.40	0	1,557	0.00%
2021/05/05	1	61.60	2	63.35	63.10	-1	1,554	-0.06%
2021/05/04	9	62.89	5	63.74	62.90	4	1,548	0.26%
2021/05/03	12	68.99	1	67.60	66.10	11	1,525	0.72%
2021/04/29	4	70.85	4	71.28	70.90	0	1,503	0.00%
2021/04/28	1	72.30	1	70.30	71.80	0	1,493	0.00%
2021/04/27	3	70.67	3	70.70	70.10	0	1,478	0.00%
2021/04/26	0	0.00	3	71.23	70.60	-3	1,473	-0.20%
2021/04/23	15	70.05	2	69.90	69.30	13	1,447	0.90%
2021/04/22	3	71.60	2	70.75	71.00	1	1,436	0.07%
2021/04/21	3	71.30	5	71.54	70.60	-2	1,387	-0.14%
2021/04/20	1	73.00	1	72.00	72.20	0	1,373	0.00%
2021/04/19	9.1	73.11	5	72.56	71.30	4.1	1,372	0.30%
2021/04/16	6	75.90	0	0.00	75.00	6	1,339	0.45%
2021/04/15	5	74.90	3	75.43	75.40	2	1,333	0.15%
2021/04/14	2	72.30	17.2	73.83	76.00	-15.2	1,298	-1.17%
2021/04/13	37	78.60	39	75.22	72.60	-2	1,169	-0.17%
2021/04/12	2	76.75	1	77.00	77.00	1	906	0.11%
2021/04/09	1	68.00	3.2	68.73	70.00	-2.2	871	-0.26%
2021/04/08	2	63.75	0	0.00	63.70	2	744	0.27%
2021/04/07	0	62.10	0.2	62.30	62.10	-0.2	774	-0.02%
2021/04/06	1	62.40	0	0.00	62.40	1	837	0.12%
2021/04/01	2	62.70	0	0.00	62.80	2	1,085	0.18%
2021/03/24	0	0.00	1	62.30	62.00	-1	1,246	-0.08%
2021/03/22	1	63.20	0	0.00	63.00	1	1,240	0.08%
2021/03/19	1	64.10	1	64.00	63.80	0	1,239	0.00%
2021/03/17	1	64.20	0	0.00	64.30	1	1,230	0.08%
2021/03/15	1	64.40	0	0.00	64.40	1	1,233	0.08%
2021/03/11	0	0.00	1	64.90	64.50	-1	1,234	-0.08%
2021/03/09	1	63.30	2	63.20	63.10	-1	1,244	-0.08%
2021/03/02	5	65.32	3	67.13	64.50	2	1,318	0.15%
2021/02/26	0	0.00	1	65.00	67.10	-1	1,315	-0.08%
2021/02/25	1	64.70	1	64.70	64.30	0	1,276	0.00%
2021/02/24	1	64.80	0	0.00	63.70	1	1,272	0.08%
2021/02/23	1	65.70	0	0.00	64.70	1	1,267	0.08%
2021/02/22	0	0.00	2	66.10	65.70	-2	1,261	-0.16%
2021/02/19	1	64.50	11	64.32	64.50	-10	1,251	-0.80%
2021/02/02	0	0.00	1	60.30	60.50	-1	1,209	-0.08%
2021/01/29	1	60.80	0	0.00	59.80	1	1,203	0.08%
2021/01/28	0	0.00	8	60.83	60.50	-8	1,199	-0.67%
2021/01/27	1	61.30	1	61.70	61.60	0	1,195	0.00%
2021/01/25	0	0.00	15	61.79	62.20	-15	1,189	-1.26%
2021/01/22	1	60.80	1	60.80	61.40	0	1,186	0.00%
2021/01/21	2	61.85	2	62.20	61.00	0	1,183	0.00%
2021/01/20	2	62.75	3	63.30	61.90	-1	1,177	-0.08%
2021/01/19	1	64.10	1	64.50	65.00	0	1,165	0.00%
2021/01/18	4	64.03	3	63.70	64.30	1	1,157	0.09%
2021/01/15	2	64.65	0	0.00	64.50	2	1,151	0.17%
2021/01/13	0	0.00	19	65.59	65.70	-19	1,129	-1.68%
2021/01/12	5.2	65.13	2	65.45	65.10	3.2	1,122	0.28%
2021/01/08	0	0.00	4.2	70.56	67.60	-4.2	1,086	-0.38%
2021/01/06	1	67.50	11	66.82	66.60	-10	1,014	-0.99%
2021/01/05	1	70.10	1	67.60	68.60	0	1,006	0.00%
2021/01/04	2	69.35	3	68.37	69.00	-1	995	-0.10%
2020/12/31	3	67.60	14	67.96	67.10	-11	961	-1.14%
2020/12/30	13	69.43	5.2	69.77	67.70	7.8	937	0.83%
2020/12/29	13.4	70.05	3	70.33	67.50	10.4	894	1.16%
2020/12/28	34	70.96	14.5	71.93	72.30	19.5	828	2.36%
2020/12/25	9	65.78	17	66.99	67.80	-8	575	-1.39%
2020/12/22	4	60.65	1	60.50	59.50	3	413	0.73%
2020/12/16	0	0.00	1	61.00	60.60	-1	502	-0.20%
2020/12/09	2	61.65	2	61.85	61.80	0	540	0.00%
2020/12/02	0	0.00	1	63.10	63.10	-1	597	-0.17%
2020/12/01	1	63.00	2	63.20	62.40	-1	610	-0.16%
2020/11/30	0	0.00	1	63.80	62.90	-1	638	-0.16%
2020/11/27	1	63.20	3	63.97	63.20	-2	658	-0.30%
2020/11/26	7	62.51	8	62.49	64.00	-1	772	-0.13%
2020/11/25	1	62.50	1	60.50	60.80	0	766	0.00%
2020/11/18	2	59.65	1	59.40	59.40	1	767	0.13%
2020/11/12	1	59.10	1	58.60	58.60	0	778	0.00%
2020/11/10	1	58.90	1	58.10	58.10	0	788	0.00%
2020/11/09	1	59.10	0	0.00	58.70	1	789	0.13%
2020/10/29	1	55.80	0	0.00	55.90	1	827	0.12%
2020/10/26	0	0.00	1	58.30	57.80	-1	832	-0.12%
2020/10/22	0	0.00	2	57.65	57.30	-2	842	-0.24%
2020/10/20	1	58.00	0	0.00	58.00	1	873	0.11%
2020/10/16	3	58.20	1	58.00	58.20	2	948	0.21%
2020/10/15	1	58.60	1	59.30	58.80	0	953	0.00%
2020/10/06	1	60.50	1	60.00	60.60	0	1,060	0.00%
2020/09/30	1	59.90	0	0.00	60.00	1	1,146	0.09%
2020/09/29	2	60.70	1	62.00	60.10	1	1,307	0.08%
2020/09/28	1	60.20	1	60.00	60.60	0	1,367	0.00%
2020/09/25	1	60.10	0	0.00	59.10	1	1,377	0.07%
2020/09/24	1	62.20	0	0.00	62.20	1	1,383	0.07%
2020/09/23	2	65.60	1	65.70	65.00	1	1,395	0.07%
2020/09/22	8	66.76	2	67.25	66.50	6	1,392	0.43%
2020/09/21	0	0.00	1	68.60	68.20	-1	1,377	-0.07%
2020/09/18	0	0.00	7	66.91	68.00	-7	1,324	-0.53%
2020/09/17	1	65.60	1	66.40	65.70	0	1,303	0.00%
2020/09/15	2	66.65	5	66.54	66.20	-3	1,296	-0.23%
2020/09/14	3	65.77	5	66.12	65.80	-2	1,284	-0.16%
2020/09/11	1	64.10	6	64.73	64.70	-5	1,276	-0.39%
2020/09/10	1	66.50	2	66.30	65.10	-1	1,272	-0.08%
2020/09/09	0	0.00	1	64.70	66.50	-1	1,266	-0.08%
2020/09/08	5	66.88	2	67.20	66.10	3	1,262	0.24%
2020/09/07	2	69.45	2	68.80	67.00	0	1,255	0.00%
2020/09/04	4	65.60	1	66.50	66.60	3	1,219	0.25%
2020/09/03	5.2	67.23	9	68.46	68.30	-3.8	1,212	-0.31%
2020/09/02	2	66.50	102	66.06	66.80	-100	1,225	-8.16%	大賣/
2020/09/01	116	68.95	5	70.28	67.60	111	1,207	9.19%	大買/鉅額交易
2020/08/31	1	63.00	1	67.40	67.40	0	1,085	0.00%
2020/08/28	1	62.30	1	61.90	61.30	0	1,102	0.00%
2020/08/27	1	62.50	1	61.70	60.90	0	1,118	0.00%
2020/08/26	2	61.00	1	60.70	61.10	1	1,115	0.09%
2020/08/25	5	62.46	3	62.33	62.50	2	1,112	0.18%
2020/08/20	2	60.00	2	61.10	59.00	0	1,102	0.00%
2020/08/19	10	62.50	0	0.00	62.60	10	1,094	0.91%
2020/08/18	0	0.00	2	64.00	63.50	-2	1,091	-0.18%
2020/08/17	0	0.00	1	63.90	63.10	-1	1,088	-0.09%
2020/08/14	1	63.40	3	62.00	63.80	-2	1,084	-0.18%
2020/08/13	1	62.00	0	0.00	61.50	1	1,077	0.09%
2020/08/12	3	61.77	2	62.00	61.20	1	1,074	0.09%
2020/08/11	3	62.87	1	63.40	63.00	2	1,070	0.19%
2020/08/10	0	0.00	1	64.80	64.20	-1	1,065	-0.09%
2020/08/07	0	0.00	1	64.50	64.30	-1	1,067	-0.09%
2020/08/06	2	65.85	1	66.20	65.60	1	1,056	0.09%
2020/08/05	38	66.94	39	66.16	67.00	-1	1,053	-0.09%
2020/08/04	1	65.00	1	65.40	64.80	0	1,040	0.00%
2020/08/03	0	0.00	3	64.50	64.50	-3	1,039	-0.29%
2020/07/31	1	65.60	1	66.00	65.30	0	1,036	0.00%
2020/07/30	1	65.50	1	65.80	65.70	0	1,039	0.00%
2020/07/29	1	64.60	1	64.50	64.80	0	1,043	0.00%
2020/07/28	1	66.10	1	66.60	63.80	0	1,048	0.00%
2020/07/27	3	65.83	3	66.23	65.70	0	1,055	0.00%
2020/07/24	8	67.79	4	67.88	67.00	4	1,076	0.37%
2020/07/23	7	69.11	5	69.44	69.30	2	1,074	0.19%
2020/07/22	1	66.70	2	67.05	66.90	-1	1,014	-0.10%
2020/07/17	3	68.33	3	68.07	66.40	0	986	0.00%
2020/07/15	4	65.00	0	0.00	63.90	4	925	0.43%
2020/07/14	1	66.40	1	67.40	65.50	0	923	0.00%
2020/07/13	3	67.03	2	67.15	66.90	1	915	0.11%
2020/07/10	1	64.80	2	66.40	64.80	-1	901	-0.11%
2020/07/09	5	69.02	4	69.65	66.60	1	893	0.11%
2020/07/08	5	68.00	3	69.00	69.00	2	829	0.24%
2020/07/07	2	65.40	3	65.50	65.70	-1	670	-0.15%
2020/07/06	0	0.00	1	59.70	59.80	-1	619	-0.16%
2020/07/02	0	0.00	6	60.43	59.60	-6	597	-1.00%
2020/07/01	1	58.70	1	58.30	58.10	0	576	0.00%
2020/06/30	1	56.80	0	0.00	56.90	1	571	0.17%
2020/06/23	5	56.38	3	55.80	56.20	2	588	0.34%
2020/06/17	3	57.50	2	56.80	56.90	1	608	0.16%
2020/06/16	1	57.50	1	57.50	57.30	0	614	0.00%
2020/06/12	2	56.00	3	56.90	57.50	-1	628	-0.16%
2020/06/11	1	58.10	4	60.33	58.00	-3	631	-0.47%
2020/06/10	2	58.00	0	0.00	59.50	2	617	0.32%
2020/06/09	3	60.93	3	59.77	59.00	0	618	0.00%
2020/06/05	1	58.50	0	0.00	58.50	1	587	0.17%
2020/06/04	5	60.02	3	60.07	59.40	2	586	0.34%
2020/06/03	2	55.15	4	56.78	57.50	-2	531	-0.38%
2020/06/02	0	0.00	3	51.97	52.30	-3	511	-0.59%
2020/05/29	1	49.65	1	50.10	49.70	0	503	0.00%
2020/05/28	1	50.20	0	0.00	50.10	1	503	0.20%
2020/05/27	2	50.90	0	0.00	50.50	2	505	0.40%
2020/05/26	2	50.90	0	0.00	50.60	2	506	0.39%
2020/05/25	3	51.23	0	0.00	50.60	3	505	0.59%
2020/05/11	0	0.00	2	54.60	54.60	-2	504	-0.40%
2020/05/05	2	54.00	0	0.00	54.00	2	503	0.40%
2020/05/04	0	0.00	1	54.00	54.00	-1	505	-0.20%
2020/04/30	2	55.60	3	54.97	55.60	-1	506	-0.20%
2020/04/29	4	54.78	4	54.38	54.30	0	496	0.00%
2020/04/28	1	49.10	0	0.00	51.00	1	470	0.21%
2020/04/21	1	46.05	0	0.00	45.70	1	463	0.22%
2020/04/17	0	0.00	1	48.50	48.20	-1	471	-0.21%
2020/04/15	3	47.93	2	48.08	48.50	1	459	0.22%
2020/04/14	12	46.52	13	46.98	46.90	-1	448	-0.22%
2020/04/13	0	0.00	2	44.50	44.55	-2	435	-0.46%
2020/04/10	0	0.00	1	44.80	45.00	-1	442	-0.23%
2020/04/09	1	45.00	1	45.60	44.85	0	444	0.00%
2020/04/07	1	42.20	1	41.70	42.15	0	436	0.00%
2020/04/06	1	40.65	0	0.00	40.70	1	441	0.23%
2020/04/01	1	39.95	1	39.90	40.40	0	443	0.00%
2020/03/30	0	0.00	1	36.80	38.85	-1	495	-0.20%
2020/03/27	2	40.08	0	0.00	38.60	2	492	0.41%
2020/03/25	0	0.00	1	38.00	38.20	-1	472	-0.21%
2020/03/24	1	34.70	1	34.65	34.75	0	463	0.00%
2020/03/20	2	34.15	3	33.55	34.10	-1	460	-0.22%
2020/03/19	2	32.78	1	33.90	31.50	1	452	0.22%
2020/03/18	0	0.00	1	36.10	35.00	-1	441	-0.23%
2020/03/17	2	35.60	1	35.25	35.10	1	434	0.23%
2020/03/13	2	40.10	1	40.15	42.15	1	417	0.24%
2020/03/12	0	0.00	1	44.55	44.55	-1	404	-0.25%
2020/03/11	1	49.50	3	50.73	49.50	-2	383	-0.52%
2020/03/10	1	49.55	0	0.00	50.50	1	383	0.26%
2020/03/09	2	54.30	0	0.00	52.90	2	373	0.54%
2020/03/05	0	0.00	10	59.30	59.00	-10	368	-2.71%
2020/03/04	2	58.80	10	59.00	58.60	-8	371	-2.15%
2020/02/12	1	64.20	0	0.00	64.20	1	372	0.27%
2020/02/04	0	0.00	1	64.70	63.60	-1	366	-0.27%
2020/01/31	1	63.20	0	0.00	63.40	1	364	0.27%
2020/01/20	2	68.90	0	0.00	68.60	2	351	0.57%
2020/01/17	0	0.00	1	68.70	68.80	-1	358	-0.28%
2020/01/16	2	69.50	0	0.00	69.30	2	409	0.49%
2020/01/14	1	69.90	0	0.00	70.00	1	411	0.24%
2020/01/09	0	0.00	1	68.70	68.70	-1	402	-0.25%
2019/12/30	1	70.60	1	71.00	70.80	0	387	0.00%
2019/12/26	0	0.00	1	69.50	69.20	-1	382	-0.26%
2019/12/25	1	69.50	1	71.40	70.00	0	378	0.00%
2019/12/18	20	67.80	0	0.00	67.60	20	342	5.84%
2019/11/26	1	66.50	0	0.00	66.50	1	388	0.26%
2019/11/14	1	69.10	0	0.00	68.70	1	430	0.23%
2019/11/13	0	0.00	1	68.90	68.90	-1	436	-0.23%
2019/11/11	0	0.00	1	69.10	69.10	-1	434	-0.23%
2019/11/08	0	0.00	10	70.80	70.50	-10	431	-2.32%
2019/11/07	0	0.00	1	70.80	70.50	-1	431	-0.23%
2019/11/05	2	71.70	2	71.80	72.30	0	426	0.00%
2019/11/01	1	71.80	0	0.00	72.00	1	432	0.23%
2019/10/25	1	73.50	0	0.00	72.70	1	507	0.20%
2019/10/24	14	74.04	4	74.30	73.40	10	501	1.99%
2019/10/21	7	69.93	0	0.00	70.00	7	451	1.55%
2019/10/17	1	69.60	0	0.00	69.50	1	452	0.22%
2019/10/16	0	0.00	1	72.00	70.60	-1	449	-0.22%
2019/10/15	1	71.50	30	71.17	70.80	-29	446	-6.50%
2019/10/14	0	0.00	20	71.50	71.10	-20	446	-4.47%
2019/10/04	1	73.00	0	0.00	72.30	1	445	0.22%
2019/10/02	1	72.90	0	0.00	73.50	1	447	0.22%
2019/10/01	0	0.00	6	70.93	72.90	-6	445	-1.35%
2019/09/25	5	72.40	0	0.00	72.40	5	529	0.94%
2019/09/20	1	74.20	0	0.00	73.30	1	529	0.19%
2019/09/19	0	0.00	1	73.20	73.00	-1	515	-0.19%
2019/09/18	0	0.00	1	73.20	72.40	-1	512	-0.20%
2019/09/17	0	0.00	1	73.30	73.20	-1	508	-0.20%
2019/09/16	0	0.00	1	72.30	72.50	-1	505	-0.20%
2019/09/12	5	73.16	1	73.30	72.70	4	506	0.79%
2019/09/11	9	72.50	0	0.00	72.50	9	505	1.78%
2019/09/10	0	0.00	4	72.30	72.30	-4	519	-0.77%
2019/09/09	1	72.60	2	72.80	72.80	-1	517	-0.19%
2019/09/03	0	0.00	1	72.30	72.10	-1	518	-0.19%
2019/09/02	4	71.38	0	0.00	71.40	4	511	0.78%
2019/08/30	0	0.00	5	71.20	71.10	-5	506	-0.99%
2019/08/29	2	71.20	1	72.10	70.80	1	504	0.20%
2019/08/28	7	71.84	0	0.00	71.10	7	501	1.40%
2019/08/26	1	69.30	0	0.00	69.10	1	476	0.21%
2019/08/23	0	0.00	1	70.50	70.50	-1	475	-0.21%
2019/08/22	0	0.00	2	70.05	69.70	-2	466	-0.43%
2019/08/16	0	0.00	1	70.40	71.10	-1	448	-0.22%
2019/08/02	1	71.00	0	0.00	71.10	1	459	0.22%
2019/08/01	1	73.30	0	0.00	73.00	1	483	0.21%
2019/07/31	1	74.90	1.2	75.04	74.20	-0.2	485	-0.05%
2019/07/30	0	0.00	2	73.40	73.60	-2	424	-0.47%
2019/07/29	1	72.50	0	0.00	72.00	1	418	0.24%
2019/07/22	0	0.00	1	72.70	73.00	-1	462	-0.22%
2019/07/18	0	0.00	1	72.50	72.10	-1	484	-0.21%
2019/07/16	4	72.88	0	0.00	73.20	4	492	0.81%
2019/07/12	0	0.00	1	71.90	71.80	-1	509	-0.20%
2019/07/11	0	0.00	1	72.40	71.70	-1	521	-0.19%
2019/07/04	33	74.25	31	75.16	73.80	2	694	0.29%
2019/07/03	1	75.30	1	75.30	73.50	0	699	0.00%
2019/07/01	0	0.00	2	69.25	69.20	-2	643	-0.31%
2019/06/25	1	68.40	1	67.90	67.50	0	700	0.00%
2019/06/12	0	0.00	1	66.50	67.20	-1	844	-0.12%
2019/06/11	1	64.80	0	0.00	64.70	1	845	0.12%
2019/06/05	1	65.50	0	0.00	64.80	1	860	0.12%
2019/05/17	0	0.00	3	65.17	65.50	-3	1,077	-0.28%
2019/05/13	0	0.00	1	64.90	64.20	-1	1,257	-0.08%
2019/05/10	0	0.00	1	66.90	66.50	-1	1,261	-0.08%
2019/05/09	2	66.80	2	66.80	65.50	0	1,257	0.00%
2019/04/30	1	71.00	0	0.00	71.40	1	1,243	0.08%
2019/04/29	1	71.20	2	73.15	71.50	-1	1,243	-0.08%
2019/04/26	0	0.00	1	74.30	74.30	-1	1,230	-0.08%
2019/04/25	1	75.50	0	0.00	75.90	1	1,220	0.08%
2019/04/24	0	0.00	1	78.20	76.80	-1	1,239	-0.08%
2019/04/22	1	76.70	0	0.00	76.70	1	1,236	0.08%
2019/04/19	0	0.00	2	77.45	77.70	-2	1,279	-0.16%
2019/04/18	1	78.60	1	76.20	76.20	0	1,281	0.00%
2019/04/17	0	0.00	2	78.00	77.80	-2	1,303	-0.15%
2019/04/16	2	77.15	0	0.00	77.10	2	1,328	0.15%
2019/04/15	1	76.60	1	76.90	77.30	0	1,332	0.00%
2019/04/12	2	76.90	2	77.00	77.00	0	1,348	0.00%
2019/04/11	4	77.35	1	77.10	77.10	3	1,359	0.22%
2019/04/10	3	81.63	5	81.40	78.70	-2	1,340	-0.15%
2019/04/09	1	78.10	5	78.82	79.60	-4	1,218	-0.33%
2019/04/08	1	77.60	0	0.00	77.50	1	1,218	0.08%
2019/04/03	2	77.20	0	0.00	77.20	2	1,238	0.16%
2019/04/01	0	0.00	20	76.00	76.00	-20	1,326	-1.51%
2019/03/29	21	78.46	2	77.80	75.70	19	1,332	1.43%
2019/03/27	2	75.50	0	0.00	75.70	2	1,370	0.15%
2019/03/26	1	75.70	0	0.00	75.70	1	1,400	0.07%
2019/03/25	3	75.90	0	0.00	75.80	3	1,466	0.20%
2019/03/22	3	77.03	0	0.00	77.10	3	1,600	0.19%
2019/03/21	1	78.10	1	78.70	78.30	0	1,639	0.00%
2019/03/20	3	77.27	3	77.83	77.30	0	1,671	0.00%
2019/03/19	3	77.40	5	78.54	77.40	-2	1,704	-0.12%
2019/03/18	1	74.70	0	0.00	75.50	1	1,629	0.06%
2019/03/15	0	0.00	3	77.33	76.00	-3	1,627	-0.18%
2019/03/14	3	76.50	4	76.53	76.80	-1	1,626	-0.06%
2019/03/08	0	0.00	1	74.90	74.90	-1	1,734	-0.06%
2019/03/07	2	76.90	6	75.95	75.50	-4	1,747	-0.23%
2019/03/06	0	0.00	2	77.35	76.90	-2	1,793	-0.11%
2019/03/05	0	0.00	2	76.70	76.60	-2	1,821	-0.11%
2019/03/04	0	0.00	2	77.15	77.30	-2	1,898	-0.11%
2019/02/27	1	76.30	1	77.10	77.00	0	1,984	0.00%
2019/02/26	4	79.00	0	0.00	77.50	4	2,073	0.19%
2019/02/25	1	78.90	3	78.20	78.90	-2	2,074	-0.10%
2019/02/22	1	77.50	1	77.80	77.50	0	2,126	0.00%
2019/02/21	3	77.90	1	77.60	78.50	2	2,330	0.09%
2019/02/20	5	80.00	1	79.30	77.70	4	2,379	0.17%
2019/02/19	3	79.07	5	78.28	78.50	-2	2,354	-0.08%
2019/02/18	3	78.80	5	78.94	78.80	-2	2,334	-0.09%
2019/02/15	2	79.60	2	79.20	78.50	0	2,314	0.00%
2019/02/14	2	76.50	9	79.24	80.70	-7	2,282	-0.31%
2019/02/13	2	73.45	2	73.45	73.40	0	2,156	0.00%
2019/02/12	3	73.53	3	73.70	73.40	0	2,158	0.00%
2019/01/25	0	0.00	1	71.70	71.60	-1	2,286	-0.04%
2019/01/23	1	73.10	4	72.10	71.80	-3	2,418	-0.12%
2019/01/21	2	71.35	0	0.00	71.40	2	2,437	0.08%
2019/01/16	0	0.00	1	73.90	72.60	-1	2,556	-0.04%
2019/01/15	0	0.00	1	72.20	71.80	-1	2,536	-0.04%
2019/01/14	34	71.68	4	71.50	71.40	30	2,535	1.18%
2019/01/11	17	71.53	4	72.00	72.10	13	2,531	0.51%
2019/01/10	5	75.36	1	75.60	75.60	4	2,484	0.16%
2019/01/09	6	76.35	7	76.20	75.80	-1	2,484	-0.04%
2019/01/08	2	75.75	1	74.50	74.30	1	2,457	0.04%
2019/01/07	2	73.10	3	72.83	73.20	-1	2,436	-0.04%
2019/01/04	8	70.86	4	70.70	70.60	4	2,441	0.16%
2019/01/03	9	74.70	3	75.63	73.30	6	2,441	0.25%
2019/01/02	1	78.20	1	77.20	77.30	0	2,433	0.00%
2018/12/28	2	76.70	3	76.83	77.10	-1	2,433	-0.04%
2018/12/27	3	77.60	0	0.00	76.30	3	2,444	0.12%
2018/12/26	4	77.25	1	76.30	75.20	3	2,421	0.12%
2018/12/25	4	77.85	10	78.03	77.80	-6	2,401	-0.25%
2018/12/24	9	81.64	6	81.42	80.20	3	2,392	0.13%
2018/12/22	2	77.50	0	0.00	77.60	2	2,332	0.09%
2018/12/21	2	76.85	5	77.88	78.10	-3	2,362	-0.13%
2018/12/20	3	79.63	1	79.70	77.50	2	2,403	0.08%
2018/12/19	3	78.23	1	78.30	78.20	2	2,387	0.08%
2018/12/18	8	79.93	9	80.22	80.10	-1	2,436	-0.04%
2018/12/17	16	81.51	18	81.64	80.50	-2	2,375	-0.08%
2018/12/14	2	76.60	1	77.00	76.00	1	2,245	0.04%
2018/12/13	4	76.45	7	75.70	75.60	-3	2,200	-0.14%
2018/12/12	4	74.60	2	76.60	75.00	2	2,162	0.09%
2018/12/10	2	69.70	1	71.20	70.80	1	2,130	0.05%
2018/12/07	1	72.00	2	72.30	72.50	-1	2,131	-0.05%
2018/12/06	5	71.00	0	0.00	70.60	5	2,131	0.23%
2018/12/05	2	74.20	0	0.00	74.30	2	2,130	0.09%
2018/12/04	9	76.26	3	75.90	75.80	6	2,176	0.28%
2018/12/03	4	77.50	6	76.23	76.50	-2	2,146	-0.09%
2018/11/29	4	74.25	5	76.00	73.20	-1	2,104	-0.05%
2018/11/28	2	74.35	1	74.20	74.10	1	2,063	0.05%
2018/11/27	13	74.93	12	74.99	74.80	1	2,059	0.05%
2018/11/26	6	70.43	3	71.47	75.00	3	1,989	0.15%
2018/11/23	2	72.40	6	71.95	71.20	-4	1,907	-0.21%
2018/11/22	1	68.50	1	68.60	68.60	0	1,814	0.00%
2018/11/21	3	72.43	4	72.00	72.40	-1	1,789	-0.06%
2018/11/20	19	71.97	23	72.42	72.60	-4	1,746	-0.23%
2018/11/19	8	66.68	10	66.59	68.20	-2	1,629	-0.12%
2018/11/14	2	62.30	3	62.27	62.00	-1	1,565	-0.06%
2018/11/13	0	0.00	2	61.10	63.00	-2	1,578	-0.13%
2018/11/12	3	63.23	1	63.90	62.90	2	1,597	0.13%
2018/11/09	3	63.30	2	63.20	62.60	1	1,602	0.06%
2018/11/08	2	64.20	2	65.40	62.80	0	1,602	0.00%
2018/11/07	0	0.00	1	64.20	64.20	-1	1,595	-0.06%
2018/11/06	1	63.70	0	0.00	62.40	1	1,598	0.06%
2018/11/05	2	64.55	1	64.40	64.40	1	1,572	0.06%
2018/11/01	1	61.90	7	63.11	63.00	-6	1,570	-0.38%
2018/10/31	0	0.00	21	60.15	62.50	-21	1,521	-1.38%
2018/10/30	0	0.00	0.3	62.50	56.90	-0.3	1,451	-0.02%
2018/10/29	1	59.00	1	60.00	58.70	0	1,468	0.00%
2018/10/26	35	61.23	35	61.63	58.70	0	1,498	0.00%
2018/10/25	14	60.99	9	60.66	61.20	5	1,453	0.34%
2018/10/17	0	0.00	1	62.30	61.70	-1	1,401	-0.07%
2018/10/15	1	61.20	0	0.00	61.00	1	1,429	0.07%
2018/10/08	1	68.80	0	0.00	69.10	1	1,409	0.07%
2018/10/05	0	0.00	2	69.20	68.80	-2	1,430	-0.14%
2018/10/04	0	0.00	2	72.70	72.70	-2	1,416	-0.14%
2018/10/03	3	74.23	2	73.20	73.20	1	1,419	0.07%
2018/10/02	1	76.60	0	0.00	75.10	1	1,422	0.07%
2018/10/01	1	74.30	1	74.90	74.80	0	1,409	0.00%
2018/09/27	4	78.35	4	75.90	75.90	0	1,400	0.00%
2018/09/26	3	77.53	2	77.25	77.50	1	1,412	0.07%
2018/09/25	1	78.80	4	78.08	78.60	-3	1,463	-0.20%
2018/09/21	1	71.50	2	72.60	73.00	-1	1,399	-0.07%
2018/09/20	1	72.70	1	72.80	71.10	0	1,410	0.00%
2018/09/19	2	73.80	1	73.00	73.00	1	1,415	0.07%
2018/09/18	0	0.00	1	73.10	73.10	-1	1,431	-0.07%
2018/09/17	2	76.35	3	76.53	76.40	-1	1,449	-0.07%
2018/09/14	2	74.15	1	73.90	75.90	1	1,454	0.07%
2018/09/12	3	70.03	1	70.30	70.90	2	1,464	0.14%
2018/09/11	0	0.00	4	70.23	70.20	-4	1,512	-0.26%
2018/09/10	2	69.55	6	69.60	68.10	-4	1,527	-0.26%
2018/09/07	2	77.75	5	76.94	75.60	-3	1,518	-0.20%
2018/09/06	3	78.27	2	78.15	79.40	1	1,535	0.07%
2018/09/05	4	80.28	4	79.73	79.90	0	1,626	0.00%
2018/09/04	1	79.30	2	79.40	79.80	-1	1,859	-0.05%
2018/09/03	2	80.50	2	79.00	79.00	0	1,916	0.00%
2018/08/30	0	0.00	1	83.40	82.70	-1	2,057	-0.05%
2018/08/28	1	82.90	0	0.00	82.80	1	2,175	0.05%
2018/08/27	0	0.00	2	82.80	83.40	-2	2,204	-0.09%
2018/08/24	11	82.20	2	82.55	81.00	9	2,221	0.41%
2018/08/23	2	92.55	0	0.00	92.20	2	2,296	0.09%
2018/08/20	0	0.00	2	97.60	96.70	-2	2,534	-0.08%
2018/08/17	0	0.00	2	96.80	96.70	-2	2,525	-0.08%
2018/08/16	0	0.00	1	94.70	94.80	-1	2,512	-0.04%
2018/08/13	0	0.00	1	91.20	92.00	-1	2,567	-0.04%
2018/08/08	2	98.35	1	98.50	97.10	1	2,566	0.04%
2018/08/06	1	93.10	0	0.00	93.30	1	2,556	0.04%
2018/08/03	10	96.50	12	95.47	94.50	-2	2,579	-0.08%
2018/08/02	0	0.00	2	94.90	92.60	-2	2,578	-0.08%
2018/08/01	0	0.00	1	91.30	91.00	-1	2,594	-0.04%
2018/07/26	0	0.00	1	91.70	91.40	-1	2,731	-0.04%
2018/07/25	1	91.20	1	91.31	91.10	0	2,764	0.00%
2018/07/24	1	87.70	1	88.30	91.60	0	2,782	0.00%
2018/07/23	1	89.40	0	90.50	88.90	1	2,853	0.04%
2018/07/20	1	92.10	0	0.00	92.00	1	2,843	0.04%
2018/07/19	3	93.03	0	0.00	92.00	3	2,842	0.11%
2018/07/17	0	0.00	1	96.10	94.20	-1	2,888	-0.03%
2018/07/16	0	0.00	2	96.20	95.00	-2	2,918	-0.07%
2018/07/13	4	95.95	3	95.97	95.50	1	2,939	0.03%
2018/07/12	1	93.60	1	93.70	94.00	0	2,932	0.00%
2018/07/09	1	94.00	0	0.00	92.70	1	3,063	0.03%
2018/07/06	4	93.90	1	95.70	94.70	3	3,074	0.10%
2018/07/04	4	94.73	0	0.00	95.80	4	3,119	0.13%
2018/07/03	1	103.50	6	102.92	101.00	-5	3,149	-0.16%
2018/07/02	3	99.33	1	100.50	99.10	2	3,105	0.06%
2018/06/28	0	0.00	1	97.10	97.30	-1	3,153	-0.03%
2018/06/27	3	99.37	0	0.00	98.00	3	3,216	0.09%
2018/06/26	1	98.20	0	0.00	98.50	1	3,328	0.03%
2018/06/25	1	101.00	0	0.00	99.20	1	3,371	0.03%
2018/06/20	0	0.00	19	105.34	102.00	-19	3,477	-0.55%
2018/06/19	1	109.50	1	111.50	107.00	0	3,482	0.00%
2018/06/15	0	0.00	9	111.28	109.50	-9	3,532	-0.25%
2018/06/14	9	109.72	0	0.00	109.00	9	3,523	0.26%
2018/06/13	17	112.97	7	111.43	109.00	10	3,563	0.28%
2018/06/12	43	116.65	52	116.24	113.50	-9	3,606	-0.25%
2018/06/11	2	110.25	6	110.42	109.00	-4	3,437	-0.12%
2018/06/08	6	106.83	7	107.50	108.00	-1	3,490	-0.03%
2018/06/07	13	110.65	11	109.50	107.00	2	3,543	0.06%
2018/06/06	6	104.33	1	106.00	103.50	5	3,554	0.14%
2018/06/05	4	107.13	5	107.70	105.00	-1	3,823	-0.03%
2018/06/04	2	102.75	1	104.50	104.50	1	3,856	0.03%
2018/06/01	3	103.83	1	102.00	102.00	2	3,915	0.05%
2018/05/31	11	108.09	16	106.34	102.00	-5	4,023	-0.12%
2018/05/30	9	100.64	15	102.50	105.00	-6	4,178	-0.14%
2018/05/29	2	97.70	0	0.00	95.80	2	4,251	0.05%
2018/05/28	6	98.72	2	99.20	97.80	4	4,561	0.09%
2018/05/25	1	97.00	0	0.00	96.60	1	4,671	0.02%
2018/05/23	2	97.50	0	0.00	96.30	2	5,186	0.04%
2018/05/22	6	99.47	7	99.56	98.20	-1	5,321	-0.02%
2018/05/21	5	97.88	2	98.25	98.50	3	5,323	0.06%
2018/05/18	2	94.20	0	0.00	94.40	2	5,309	0.04%
2018/05/17	1	96.10	1	97.80	95.60	0	5,335	0.00%
2018/05/15	4	98.15	2	98.95	97.50	2	5,422	0.04%
2018/05/14	4	100.13	23	100.50	100.50	-19	5,505	-0.35%
2018/05/10	12	99.95	0	0.00	100.00	12	5,591	0.21%
2018/05/09	11	101.09	3	100.50	99.60	8	5,667	0.14%
2018/05/08	7	97.77	4	100.10	98.10	3	5,789	0.05%
2018/05/07	0	0.00	1	94.80	94.40	-1	5,765	-0.02%
2018/05/04	0	0.00	2	91.85	94.30	-2	5,852	-0.03%
2018/05/03	1	94.00	0	0.00	93.30	1	5,862	0.02%
2018/05/02	2	96.70	2	96.20	93.30	0	5,864	0.00%
2018/04/30	1	98.20	1	98.50	97.10	0	5,898	0.00%
2018/04/27	2	98.45	0	0.00	97.00	2	5,901	0.03%
2018/04/24	1	102.00	0	0.00	101.00	1	5,928	0.02%
2018/04/23	3	106.83	6	108.08	107.00	-3	5,988	-0.05%
2018/04/20	2	110.00	4	109.88	109.00	-2	5,988	-0.03%
2018/04/19	1	111.00	3	109.33	108.50	-2	5,973	-0.03%
2018/04/17	1	110.00	3	107.67	107.00	-2	6,038	-0.03%
2018/04/16	7	111.86	3	113.33	111.50	4	6,048	0.07%
2018/04/13	1	108.50	1	109.00	108.00	0	6,030	0.00%
2018/04/12	0	0.00	1	108.00	108.50	-1	6,065	-0.02%
2018/04/11	0	0.00	1	108.50	107.50	-1	6,075	-0.02%
2018/04/10	4	109.25	2	108.50	109.00	2	6,106	0.03%
2018/04/09	5	108.10	6	109.58	110.50	-1	6,211	-0.02%
2018/04/03	2	102.00	4	100.00	104.00	-2	6,142	-0.03%
2018/04/02	3	100.83	9	101.50	102.50	-6	6,159	-0.10%
2018/03/31	0	0.00	2	103.00	104.00	-2	6,191	-0.03%
2018/03/30	3	104.33	2	104.75	102.00	1	6,275	0.02%
2018/03/29	9	103.00	5	102.60	104.00	4	6,326	0.06%
2018/03/28	6	108.17	7	107.86	108.50	-1	6,249	-0.02%
2018/03/27	2	113.00	2	112.50	112.50	0	6,302	0.00%
2018/03/26	1	110.50	3	111.00	112.00	-2	6,368	-0.03%
2018/03/23	3	109.33	1	109.50	110.00	2	6,419	0.03%
2018/03/22	4	116.00	1	116.50	115.00	3	6,456	0.05%
2018/03/21	6	119.25	19	119.71	117.00	-13	6,643	-0.20%
2018/03/20	1	117.50	2	117.75	118.00	-1	6,890	-0.01%
2018/03/19	2	119.50	3	118.83	119.00	-1	7,074	-0.01%
2018/03/16	8	120.00	2	119.50	118.50	6	7,085	0.08%
2018/03/15	3	116.17	3	117.00	119.00	0	7,085	0.00%
2018/03/14	10	119.60	13	119.73	119.00	-3	7,217	-0.04%
2018/03/13	9	121.39	8	120.31	120.00	1	7,253	0.01%
2018/03/12	10	122.45	9	123.89	121.00	1	7,260	0.01%
2018/03/09	41	123.44	45	123.63	121.00	-4	7,263	-0.06%
2018/03/08	4	119.38	5	119.80	118.00	-1	7,053	-0.01%
2018/03/07	4	120.00	5	119.00	117.50	-1	7,034	-0.01%
2018/03/06	6	120.00	9	119.56	120.00	-3	6,982	-0.04%
2018/03/05	24	124.46	26	125.60	117.50	-2	6,916	-0.03%
2018/03/02	19	120.26	12	120.21	122.50	7	6,672	0.10%
2018/03/01	13	118.27	10	120.85	123.50	3	6,503	0.05%
2018/02/27	9	116.78	18	116.92	112.50	-9	6,202	-0.15%
2018/02/26	46	118.48	39	118.54	117.00	7	6,101	0.11%
2018/02/23	7	117.00	14	116.07	118.50	-7	5,824	-0.12%
2018/02/22	19	105.42	16	105.75	108.00	3	5,674	0.05%
2018/02/21	3	98.50	1	100.00	98.50	2	5,552	0.04%
2018/02/12	1	94.50	2	96.05	94.10	-1	5,546	-0.02%
2018/02/09	14	93.92	6	93.08	94.50	8	5,603	0.14%
2018/02/08	6	96.93	6	96.83	97.40	0	5,642	0.00%
2018/02/07	4	100.18	10	99.16	97.00	-6	5,735	-0.10%
2018/02/06	10	97.46	9	97.43	95.40	1	5,724	0.02%
2018/02/05	7	106.07	3	105.67	106.00	4	5,663	0.07%
2018/02/02	7	111.71	5	110.90	109.50	2	5,664	0.04%
2018/02/01	11	112.45	13	113.65	110.00	-2	5,671	-0.04%
2018/01/31	17	111.91	19	113.29	112.50	-2	5,661	-0.04%
2018/01/30	2	107.25	3	106.67	105.50	-1	5,505	-0.02%
2018/01/29	10	107.45	10	108.00	109.00	0	5,525	0.00%
2018/01/25	1	103.00	0	0.00	101.00	1	5,540	0.02%
2018/01/24	3	100.10	2	99.15	102.00	1	5,597	0.02%
2018/01/23	3	104.00	0	0.00	102.50	3	5,596	0.05%
2018/01/19	0	0.00	1	105.50	104.50	-1	5,827	-0.02%
2018/01/18	5	108.50	1	105.50	105.50	4	5,893	0.07%
2018/01/17	2	108.25	6	107.75	107.50	-4	5,870	-0.07%
2018/01/16	0	0.00	1	105.00	104.00	-1	5,886	-0.02%
2018/01/15	1	105.00	2	105.25	105.00	-1	6,017	-0.02%
2018/01/12	5	107.50	4	108.13	107.00	1	6,147	0.02%
2018/01/11	3	102.33	4	103.38	106.00	-1	6,342	-0.02%
2018/01/10	6	102.00	2	103.00	103.00	4	6,429	0.06%
2018/01/09	9	106.06	17	108.59	103.00	-8	6,585	-0.12%
2018/01/08	4	110.00	5	109.30	107.50	-1	6,619	-0.02%
2018/01/05	6	108.92	0	0.00	108.00	6	6,703	0.09%
2018/01/04	17	110.91	7	110.71	111.00	10	6,893	0.15%
2018/01/03	13	115.00	14	113.93	113.50	-1	7,049	-0.01%
2018/01/02	3	108.00	4	109.75	110.00	-1	7,200	-0.01%