美琪瑪 (4721)-元大-內湖券商分點個股進出

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
69.0
漲跌
▲0.9
漲幅
+1.32%
成交量
111張
產業
上櫃化工類股▼0.02%
772人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

美琪瑪 (4721)籌碼相關－元大-內湖券商分點個股進出

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-內湖券商分點個股進出
元大-內湖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	0	0.00	5	68.80	69.00	-5	191	-2.61%
2024/04/25	0	0.00	0	68.90	68.10	0	191	-0.01%
2024/04/24	0	69.10	0	0.00	69.00	0	191	0.01%
2024/04/17	0	0.00	0	71.10	71.00	0	188	0.00%
2024/04/15	0	73.95	0	0.00	72.50	0	181	0.00%
2024/04/10	0	0.00	0	75.30	75.00	0	181	0.00%
2024/04/08	0	72.80	0	0.00	72.20	0	177	0.00%
2024/04/01	0	74.90	0	0.00	74.70	0	174	0.00%
2024/03/12	0	77.00	0	0.00	76.10	0	193	0.00%
2024/03/07	1	77.50	0	0.00	76.90	1	222	0.45%
2024/02/21	0	0.00	1	81.60	81.70	-1	376	-0.27%
2024/02/19	0	82.60	0	0.00	82.50	0	378	0.00%
2024/02/16	1	80.30	0	81.30	81.30	1	389	0.26%
2024/02/01	1	79.30	0	0.00	79.10	1	381	0.26%
2024/01/18	0.1	81.50	0	0.00	80.50	0.1	377	0.01%
2024/01/16	1	83.60	0	0.00	83.00	1	377	0.26%
2024/01/11	0	0.00	0	84.20	83.80	0	379	0.00%
2024/01/03	2	85.40	2	85.40	85.10	0	388	0.00%
2024/01/02	1	86.50	0	0.00	86.70	1	385	0.26%
2023/12/29	1	86.60	0	0.00	87.10	1	385	0.26%
2023/12/27	2	87.40	0	0.00	87.40	2	384	0.52%
2023/12/26	1	86.30	0	0.00	86.90	1	384	0.26%
2023/12/18	0	0.00	2	89.35	88.60	-2	382	-0.52%
2023/12/15	0	0.00	0.2	91.60	89.90	-0.2	381	-0.05%
2023/12/14	0	0.00	1	90.00	90.40	-1	376	-0.27%
2023/12/06	0.5	90.90	0	0.00	90.30	0.5	414	0.11%
2023/12/05	0.2	90.39	1	91.00	90.10	-0.8	404	-0.20%
2023/12/04	1	90.60	0	0.00	89.50	1	390	0.26%
2023/12/01	6	93.40	3	93.67	91.20	3	375	0.81%
2023/11/30	1	85.90	1	89.90	91.10	0	277	0.00%
2023/11/29	0.2	83.13	0	0.00	82.90	0.2	230	0.07%
2023/11/15	0	82.70	0	0.00	82.90	0	220	0.00%
2023/10/26	0.1	78.20	0	0.00	77.60	0.1	283	0.04%
2023/10/25	1	79.20	1	78.80	79.20	0	286	0.00%
2023/10/11	1	81.30	1	80.60	79.10	0	318	0.00%
2023/09/25	0	0.00	0.1	82.90	83.00	-0.1	366	-0.01%
2023/09/14	1	89.30	0.1	88.30	87.70	0.9	369	0.25%
2023/09/13	3	83.00	3	83.87	84.10	0	333	0.00%
2023/09/12	1	79.60	0	0.00	79.50	1	323	0.31%
2023/08/25	0	0.00	2	77.80	78.50	-2	428	-0.47%
2023/08/16	0	0.00	2	77.10	78.10	-2	442	-0.45%
2023/08/10	0.1	80.40	0	80.50	79.70	0	445	0.01%
2023/08/09	0	0.00	1	84.50	84.00	-1	442	-0.23%
2023/08/01	0	92.50	0	0.00	91.30	0	459	0.00%
2023/07/27	0	89.40	2	89.00	89.50	-2	439	-0.45%
2023/07/25	1	89.90	0	0.00	89.40	1	437	0.23%
2023/07/19	1	91.50	1	91.40	91.40	0	445	0.00%
2023/07/14	1	95.50	0	0.00	96.00	1	442	0.23%
2023/07/13	2	95.05	0.2	95.80	95.00	1.8	459	0.39%
2023/07/05	0	0.00	3	100.50	100.00	-3	479	-0.63%
2023/07/03	0	0.00	3	97.30	98.00	-3	467	-0.64%
2023/06/28	0	0.00	2	98.20	97.10	-2	471	-0.42%
2023/06/27	1	96.00	0	0.00	95.90	1	475	0.21%
2023/06/26	0	0.00	1	96.40	96.20	-1	477	-0.21%
2023/06/21	1	99.40	0	0.00	98.10	1	507	0.20%
2023/06/20	2	99.00	0	0.00	98.70	2	518	0.39%
2023/06/19	0	0.00	50	99.22	99.20	-50	557	-8.97%
2023/06/15	1	99.50	0.1	99.80	99.40	1	562	0.17%
2023/06/14	0	0.00	1	101.50	100.50	-1	560	-0.18%
2023/06/13	0	0.00	6	101.25	101.50	-6	566	-1.06%
2023/06/12	2.1	102.49	0	0.00	101.50	2.1	564	0.36%
2023/06/08	1	102.00	1	105.00	100.50	0	555	0.00%
2023/06/05	0	0.00	2	100.00	99.50	-2	545	-0.37%
2023/06/02	0	0.00	4	99.70	100.00	-4	554	-0.72%
2023/06/01	0	101.00	4.1	99.80	100.50	-4.1	555	-0.74%
2023/05/31	5.1	96.67	0	0.00	97.00	5.1	540	0.95%
2023/05/29	0	0.00	1	96.00	96.70	-1	544	-0.18%
2023/05/26	1	95.10	0	96.00	95.50	1	547	0.18%
2023/05/24	2	97.20	0	0.00	97.30	2	554	0.36%
2023/05/23	0.2	97.10	0	0.00	96.30	0.2	564	0.03%
2023/05/16	0.1	94.10	1	93.80	94.10	-0.9	613	-0.15%
2023/05/15	0	0.00	8	93.50	92.50	-8	619	-1.29%
2023/05/11	0	0.00	1	95.40	95.60	-1	658	-0.15%
2023/05/10	1	96.60	2	96.65	96.40	-1	698	-0.14%
2023/05/09	2	98.45	1	98.50	98.60	1	734	0.14%
2023/05/08	0	0.00	1	102.00	100.00	-1	731	-0.14%
2023/05/05	1	100.50	0	0.00	100.50	1	735	0.14%
2023/05/04	1	101.00	0.9	101.00	101.00	0.1	745	0.01%
2023/05/02	0.4	101.50	0	0.00	101.00	0.4	763	0.05%
2023/04/28	1	101.50	1	101.50	101.00	0	778	0.00%
2023/04/27	2	98.95	0	0.00	100.00	2	778	0.26%
2023/04/26	1	99.00	1	100.50	100.00	0	775	0.00%
2023/04/25	0	99.90	0	100.00	99.90	0	772	0.00%
2023/04/21	1	105.00	0	0.00	102.50	1	766	0.13%
2023/04/20	0	0.00	2	105.50	105.50	-2	763	-0.26%
2023/04/19	0	0.00	0	108.00	107.50	0	762	0.00%
2023/04/18	4.1	111.84	3.1	109.03	109.00	1	760	0.12%
2023/04/17	0	0.00	3	110.50	110.50	-3	743	-0.40%
2023/04/14	0	0.00	14	108.57	109.50	-14	723	-1.94%
2023/04/13	0	0.00	1	107.50	106.00	-1	710	-0.14%
2023/04/12	0	107.00	2.5	107.00	107.00	-2.5	711	-0.35%
2023/04/11	0.1	108.00	0.5	108.00	108.00	-0.4	712	-0.06%
2023/03/31	1	106.50	1	106.50	106.50	0	732	0.00%
2023/03/30	3.8	105.97	0	0.00	106.50	3.8	752	0.50%
2023/03/29	2.1	106.26	0.1	106.50	105.50	2	781	0.26%
2023/03/28	0	107.00	0	0.00	107.00	0	824	0.01%
2023/03/27	2	108.50	0	0.00	108.50	2	819	0.24%
2023/03/24	0.1	110.50	1	110.00	110.50	-1	822	-0.12%
2023/03/23	0.2	109.99	0.1	110.50	110.00	0.1	793	0.01%
2023/03/22	2.2	110.00	7	109.21	110.00	-4.8	783	-0.61%
2023/03/21	0	0.00	1	104.00	104.00	-1	747	-0.13%
2023/03/16	4	101.00	0	0.00	100.50	4	753	0.53%
2023/03/15	1	103.50	1	103.50	103.00	0	755	0.00%
2023/03/10	9	107.22	0	0.00	107.00	9	779	1.15%
2023/03/09	1	110.50	0	0.00	110.50	1	788	0.13%
2023/03/07	0.1	113.50	0	0.00	114.00	0.1	903	0.01%
2023/03/06	0	0.00	2	112.75	112.50	-2	913	-0.22%
2023/03/03	2	111.00	0	0.00	111.00	2	920	0.22%
2023/02/24	0	0.00	1	109.50	109.50	-1	933	-0.11%
2023/02/22	2	110.25	1	110.00	110.00	1	939	0.11%
2023/02/21	1	112.00	1	113.00	112.50	0	945	0.00%
2023/02/20	1	113.00	4	113.25	113.00	-3	944	-0.32%
2023/02/17	1	112.50	4.1	112.50	113.00	-3.1	956	-0.32%
2023/02/16	1	111.00	0	0.00	112.00	1	976	0.10%
2023/02/15	3	111.50	2	112.50	110.00	1	980	0.10%
2023/02/14	1	109.50	0	0.00	109.00	1	961	0.10%
2023/02/13	1.1	109.64	0	0.00	109.00	1.1	968	0.11%
2023/02/10	6	112.92	2	113.00	111.50	4	972	0.41%
2023/02/09	1	110.00	0	0.00	110.00	1	947	0.11%
2023/02/08	2	112.50	3	111.50	111.50	-1	978	-0.10%
2023/02/07	5	110.00	4	109.50	110.00	1	939	0.11%
2023/02/02	2	106.50	0	0.00	107.00	2	942	0.21%
2023/02/01	2	106.00	4	105.75	105.50	-2	943	-0.21%
2023/01/31	0	0.00	1	105.50	105.50	-1	951	-0.11%
2023/01/11	0	0.00	1	100.00	100.50	-1	973	-0.10%
2023/01/10	5	100.70	3.1	100.52	100.50	1.9	994	0.19%
2023/01/06	0.1	98.80	0	0.00	99.10	0.1	1,046	0.01%
2022/12/21	1	104.00	2	103.00	105.00	-1	1,194	-0.08%
2022/12/20	0.1	106.65	1.1	104.14	103.00	-1	1,189	-0.08%
2022/12/16	3	102.00	0	0.00	101.50	3	1,192	0.25%
2022/12/09	0	0.00	1	107.00	107.00	-1	1,246	-0.08%
2022/12/07	1	108.00	0	0.00	108.00	1	1,256	0.08%
2022/12/06	2.1	112.48	1	109.50	110.00	1.1	1,254	0.09%
2022/12/05	1	113.50	0.2	113.50	113.00	0.8	1,258	0.06%
2022/12/01	3	114.00	0.3	114.00	114.00	2.7	1,261	0.21%
2022/11/30	1	112.00	1	112.50	113.00	0	1,268	0.00%
2022/11/29	3.5	113.79	4	113.63	113.00	-0.5	1,271	-0.04%
2022/11/28	2	103.00	4	106.13	107.50	-2	1,192	-0.17%
2022/11/25	0	0.00	2	105.00	105.50	-2	1,202	-0.17%
2022/11/24	2	105.00	1	104.50	104.50	1	1,285	0.08%
2022/11/22	1	102.50	0	0.00	102.50	1	1,309	0.08%
2022/11/21	0	0.00	5	103.00	103.00	-5	1,366	-0.37%
2022/11/17	5	107.00	0	0.00	106.00	5	1,411	0.35%
2022/11/16	0	0.00	2	105.75	105.00	-2	1,527	-0.13%
2022/11/15	3	104.50	1	107.50	105.00	2	1,691	0.12%
2022/11/14	2	105.75	3	106.50	105.50	-1	1,705	-0.06%
2022/11/11	1	102.00	0	0.00	101.00	1	1,699	0.06%
2022/11/10	1	101.50	1.1	101.00	101.00	-0.1	1,702	-0.01%
2022/11/04	2	102.50	4	100.20	102.00	-2	1,782	-0.11%
2022/11/02	5.1	100.30	3	99.90	98.90	2.1	1,780	0.12%
2022/11/01	1	96.70	1	96.30	95.70	0	1,752	0.00%
2022/10/31	2	94.50	3	94.23	95.00	-1	1,749	-0.06%
2022/10/28	2	91.90	1	96.00	92.40	1	1,758	0.06%
2022/10/27	4	93.18	19	93.35	94.70	-15	1,767	-0.85%
2022/10/26	2	90.50	0	0.00	90.00	2	1,764	0.11%
2022/10/25	6	93.50	1	94.30	93.50	5	1,763	0.28%
2022/10/24	0	0.00	1	97.00	95.20	-1	1,771	-0.06%
2022/10/21	0	0.00	2	94.70	93.00	-2	1,768	-0.11%
2022/10/20	3	93.80	1	94.40	94.50	2	1,776	0.11%
2022/10/19	0	0.00	2	98.60	97.00	-2	1,782	-0.11%
2022/10/17	3	94.30	4	94.78	97.50	-1	1,823	-0.05%
2022/10/14	1	96.60	5	97.44	97.60	-4	1,822	-0.22%
2022/10/13	6	96.23	3	96.90	94.50	3	1,811	0.17%
2022/10/12	0	0.00	1	106.00	105.00	-1	1,772	-0.06%
2022/10/11	4	105.75	8	106.06	105.50	-4	1,770	-0.23%
2022/10/04	0	0.00	1	117.50	118.50	-1	1,833	-0.05%
2022/10/03	0	0.00	2	112.25	114.50	-2	1,841	-0.11%
2022/09/30	1	111.50	0	0.00	114.50	1	1,859	0.05%
2022/09/29	0	0.00	13	113.27	112.00	-13	1,873	-0.69%
2022/09/28	11	115.05	5	115.50	112.00	6	1,873	0.32%
2022/09/27	0	0.00	3	120.67	122.50	-3	1,858	-0.16%
2022/09/26	3	119.67	0	0.00	120.00	3	1,855	0.16%
2022/09/23	1	129.00	1	127.50	127.50	0	1,889	0.00%
2022/09/22	1	128.50	1	128.50	130.00	0	1,889	0.00%
2022/09/21	1	124.50	2	125.00	126.50	-1	1,882	-0.05%
2022/09/20	7	123.00	1	123.00	123.50	6	1,880	0.32%
2022/09/19	2	121.00	0.1	121.50	121.00	1.9	1,900	0.10%
2022/09/15	1.1	126.73	0	0.00	126.00	1.1	1,926	0.06%
2022/09/12	2	130.50	0	0.00	129.00	2	2,026	0.10%
2022/09/08	0	0.00	2	130.25	131.50	-2	2,051	-0.10%
2022/09/07	0	0.00	3	128.00	129.00	-3	2,086	-0.14%
2022/09/06	8	128.75	3	132.50	128.00	5	2,123	0.24%
2022/09/05	1	133.50	0	0.00	133.50	1	2,239	0.04%
2022/08/31	1	139.00	3	138.50	137.00	-2	2,665	-0.08%
2022/08/30	0	0.00	3	132.67	135.00	-3	2,847	-0.11%
2022/08/29	3	129.67	0	0.00	131.50	3	2,838	0.11%
2022/08/26	4	137.38	13	135.19	134.50	-9	2,826	-0.32%
2022/08/25	1	132.00	5	133.10	133.00	-4	2,773	-0.14%
2022/08/24	10	133.00	0	0.00	131.00	10	2,771	0.36%
2022/08/23	6	134.92	5	135.90	133.00	1	2,750	0.04%
2022/08/22	22	137.07	29	137.83	133.50	-7	2,649	-0.26%
2022/08/19	12	130.13	14	131.00	131.50	-2	2,485	-0.08%
2022/08/18	1	127.00	1	128.50	129.00	0	2,456	0.00%
2022/08/17	0	127.00	0	0.00	128.50	0	2,443	0.00%
2022/08/16	5	128.50	0	0.00	127.50	5	2,446	0.20%
2022/08/15	2	127.50	7	129.21	130.00	-5	2,452	-0.20%
2022/08/11	0	0.00	2	123.50	123.50	-2	2,423	-0.08%
2022/08/08	0	0.00	0.1	121.00	122.00	-0.1	2,495	0.00%
2022/08/04	5	115.50	1	117.00	116.50	4	2,530	0.16%
2022/08/03	1	118.01	5	117.10	118.00	-4	2,533	-0.16%
2022/08/02	3	119.67	1	121.00	120.50	2	2,538	0.08%
2022/07/27	0	0.00	2	120.50	122.00	-2	2,554	-0.08%
2022/07/25	3	120.17	1	121.00	121.50	2	2,550	0.08%
2022/07/22	6	124.50	6	126.67	123.00	0	2,550	0.00%
2022/07/21	6	123.00	1	122.50	123.50	5	2,529	0.20%
2022/07/20	4	119.38	6	119.25	118.50	-2	2,516	-0.08%
2022/07/19	2	117.50	0	0.00	117.00	2	2,521	0.08%
2022/07/18	4	117.00	0	0.00	117.00	4	2,532	0.16%
2022/07/15	2	116.50	2	115.25	116.50	0	2,520	0.00%
2022/07/14	1	114.50	2	111.50	114.50	-1	2,528	-0.04%
2022/07/13	2	112.50	5	110.50	112.00	-3	2,526	-0.12%
2022/07/12	3	106.17	2	105.50	105.00	1	2,507	0.04%
2022/07/11	0	114.00	0	0.00	113.00	0	2,509	0.00%
2022/07/08	1.6	116.46	0	0.00	116.50	1.6	2,504	0.06%
2022/07/07	0	0.00	4	112.63	113.00	-4	2,501	-0.16%
2022/07/06	3	111.83	1	112.00	111.00	2	2,492	0.08%
2022/07/05	1	113.50	2	115.75	117.00	-1	2,522	-0.04%
2022/07/04	4	116.75	1	117.00	116.00	3	2,521	0.12%
2022/07/01	4	123.13	6	120.75	118.50	-2	2,544	-0.08%
2022/06/30	7	125.64	2	126.00	124.50	5	2,507	0.20%
2022/06/29	0	0.00	3	127.83	129.50	-3	2,531	-0.12%
2022/06/28	16	129.50	1	129.00	129.50	15	2,545	0.59%
2022/06/27	2	132.25	1	133.00	132.50	1	2,602	0.04%
2022/06/24	1	127.00	1.2	127.13	127.00	-0.2	2,800	-0.01%
2022/06/23	6	126.08	1	125.50	128.50	5	2,824	0.18%
2022/06/22	1	126.00	0	0.00	126.50	1	2,879	0.03%
2022/06/20	6	136.25	4.3	133.32	128.00	1.8	3,168	0.06%
2022/06/17	2	138.75	6	136.83	141.00	-4	3,198	-0.13%
2022/06/16	1	142.50	1	140.00	137.00	0	3,329	0.00%
2022/06/15	7	145.64	1	144.00	144.00	6	3,459	0.17%
2022/06/14	3	146.00	4.4	150.01	148.00	-1.4	3,446	-0.04%
2022/06/13	5	153.30	0	0.00	151.00	5	3,319	0.15%
2022/06/10	3	152.33	9	151.33	155.50	-6	3,257	-0.18%
2022/06/09	31.5	150.61	21	151.74	154.00	10.4	3,154	0.33%
2022/06/08	9.3	148.69	23.4	148.54	147.00	-14.1	2,917	-0.48%
2022/06/02	0	0.00	1	138.00	139.00	-1	2,781	-0.04%
2022/06/01	0	0.00	1	139.00	138.00	-1	2,796	-0.04%
2022/05/31	2	136.50	1	140.00	139.50	1	2,798	0.04%
2022/05/30	1	136.50	5	137.80	138.00	-4	2,809	-0.14%
2022/05/27	1	136.00	2	134.25	133.50	-1	2,804	-0.04%
2022/05/26	2	133.25	1	135.00	133.00	1	2,851	0.04%
2022/05/25	1	135.50	30	133.58	135.00	-29	2,856	-1.02%
2022/05/24	2	138.00	9	136.11	132.00	-7	2,871	-0.24%
2022/05/23	2	136.50	2	137.74	136.50	0	2,873	0.00%
2022/05/20	3	135.33	3	135.50	136.00	0	2,868	0.00%
2022/05/19	1	133.96	1	132.50	134.00	0	2,876	0.00%
2022/05/18	5	137.20	3	136.33	136.00	2	2,864	0.07%
2022/05/17	2	137.01	1.1	137.00	137.00	0.9	2,893	0.03%
2022/05/16	2.3	133.06	2	136.00	134.50	0.3	2,851	0.01%
2022/05/13	0	0.00	4	129.63	130.50	-4	2,828	-0.14%
2022/05/12	12	128.75	3	131.17	127.00	9	2,904	0.31%
2022/05/11	1	132.00	4	132.63	132.00	-3	2,884	-0.10%
2022/05/10	3	129.50	3	128.17	133.00	0	2,888	0.00%
2022/05/09	3	131.00	1	131.50	130.00	2	2,913	0.07%
2022/05/06	4	129.38	0	0.00	130.50	4	2,937	0.14%
2022/05/05	0	0.00	6	133.17	133.50	-6	2,943	-0.20%
2022/05/04	0.1	130.60	0	0.00	129.00	0.1	2,976	0.00%
2022/04/29	1	128.50	11	129.27	129.00	-10	3,050	-0.33%
2022/04/28	1	130.00	0	0.00	128.50	1	3,112	0.03%
2022/04/27	21.1	125.59	20.5	128.92	129.50	0.6	3,134	0.02%
2022/04/26	4	133.00	5	134.00	133.50	-1	3,207	-0.03%
2022/04/25	3.1	133.16	1	135.00	133.00	2.1	3,212	0.07%
2022/04/22	14	144.21	4	142.13	140.00	10	3,217	0.31%
2022/04/21	0	143.50	1	144.00	143.00	-1	3,240	-0.03%
2022/04/20	3	144.83	2.1	145.23	143.50	1	3,272	0.03%
2022/04/19	1	141.00	3.6	140.26	140.50	-2.6	3,278	-0.08%
2022/04/18	1	137.50	1	134.50	135.00	0	3,312	0.00%
2022/04/15	6	139.25	1	139.00	139.00	5	3,329	0.15%
2022/04/14	4	144.00	1	144.50	143.00	3	3,345	0.09%
2022/04/13	0	0.00	0	146.00	143.00	0	3,374	0.00%
2022/04/12	3	144.00	7	144.07	145.00	-4	3,376	-0.12%
2022/04/11	4	145.00	7	146.14	143.50	-3	3,435	-0.09%
2022/04/08	2	144.75	2	145.50	146.00	0	3,416	0.00%
2022/04/07	14	146.57	9	145.94	142.00	5	3,416	0.15%
2022/04/06	10	149.05	0	0.00	150.50	10	3,399	0.29%
2022/04/01	3	152.17	3	152.66	153.50	0	3,399	0.00%
2022/03/31	4	152.63	2	152.25	151.00	2	3,392	0.06%
2022/03/30	3	155.33	3.1	154.04	154.00	-0.1	3,443	0.00%
2022/03/29	13.1	156.38	6.1	155.58	154.00	6.9	3,660	0.19%
2022/03/28	1	153.50	2.1	150.51	154.00	-1.1	3,592	-0.03%
2022/03/25	5	152.90	11	151.19	153.00	-6	3,721	-0.16%
2022/03/24	12	156.29	48	156.00	155.00	-36	3,706	-0.97%
2022/03/23	4	153.63	3	153.16	151.00	1	3,451	0.03%
2022/03/22	4	152.25	7.1	152.33	152.50	-3.1	3,416	-0.09%
2022/03/21	43	152.01	36	149.71	150.50	7	3,354	0.21%
2022/03/18	12	148.79	22.5	148.46	150.00	-10.5	3,212	-0.33%
2022/03/17	3	141.50	3	140.00	142.50	0	3,073	0.00%
2022/03/16	6	137.17	3	138.00	137.00	3	3,082	0.10%
2022/03/15	1.1	138.50	0	0.00	137.50	1.1	3,208	0.03%
2022/03/14	3	142.00	2	140.75	142.00	1	3,244	0.03%
2022/03/11	4	140.38	11	141.27	143.00	-7	3,267	-0.21%
2022/03/10	16	141.97	14	139.21	139.00	2	3,305	0.06%
2022/03/09	6	134.17	7	136.49	137.00	-1	3,303	-0.03%
2022/03/08	2	133.50	2	134.75	131.00	0	3,398	0.00%
2022/03/07	13	136.11	1	135.00	134.50	12	3,422	0.35%
2022/03/04	0	0.00	2	140.00	140.00	-2	3,516	-0.06%
2022/03/03	4	143.00	1	142.50	143.50	3	3,611	0.08%
2022/03/02	0	0.00	1	143.50	143.50	-1	3,670	-0.03%
2022/03/01	3	143.84	2	141.25	142.50	1	3,734	0.03%
2022/02/25	3	137.51	1	139.50	137.00	2	3,802	0.05%
2022/02/24	7	137.50	2	137.00	136.50	5	4,113	0.12%
2022/02/23	2	138.00	2	139.00	143.00	0	4,213	0.00%
2022/02/22	3.1	137.21	0	0.00	137.50	3.1	4,476	0.07%
2022/02/21	0.1	143.92	1.2	143.50	142.50	-1.1	5,395	-0.02%
2022/02/18	2	141.25	1	142.50	143.50	1	5,651	0.02%
2022/02/17	3.2	142.69	6	145.25	142.00	-2.8	5,855	-0.05%
2022/02/16	0	0.00	2	143.00	142.00	-2	6,088	-0.03%
2022/02/15	5	143.80	8	142.75	141.00	-3	6,296	-0.05%
2022/02/14	2	144.50	4	146.49	142.00	-2	6,659	-0.03%
2022/02/11	0	0.00	13	142.42	144.00	-13	6,799	-0.19%
2022/02/10	3	142.17	1	142.00	142.00	2	6,930	0.03%
2022/02/09	4	143.63	3	143.83	145.00	1	7,159	0.01%
2022/02/08	1	139.00	2	138.50	141.00	-1	7,433	-0.01%
2022/02/07	5	134.40	4	134.25	134.50	1	7,847	0.01%
2022/01/26	3	133.33	4	135.50	133.00	-1	8,536	-0.01%
2022/01/25	4	134.13	3	134.83	132.50	1	9,069	0.01%
2022/01/24	2.1	132.45	0	0.00	139.00	2.1	9,857	0.02%
2022/01/21	8.1	137.79	10.1	139.37	135.50	-2	10,188	-0.02%
2022/01/20	41	137.18	0	0.00	138.50	41	10,525	0.39%
2022/01/19	6	141.42	8	141.56	140.50	-2	11,187	-0.02%
2022/01/18	2	139.75	1	142.50	139.00	1	12,225	0.01%
2022/01/17	3	139.67	1	141.50	141.50	2	12,796	0.02%
2022/01/14	2	137.25	2	138.50	139.00	0	12,949	0.00%
2022/01/13	4	138.69	0	0.00	138.50	4	13,132	0.03%
2022/01/12	4.5	143.28	3.5	143.07	143.50	1	13,470	0.01%
2022/01/11	14	142.00	7	141.79	141.00	7	14,025	0.05%
2022/01/10	1	143.03	3	147.17	148.00	-2	14,204	-0.01%
2022/01/07	7	149.86	5	148.10	147.50	2	14,460	0.01%
2022/01/06	5	150.40	4	152.63	152.50	1	14,590	0.01%
2022/01/05	2.2	153.62	6	155.00	153.50	-3.8	14,844	-0.03%
2022/01/04	8	159.88	2.1	157.99	157.50	5.9	15,286	0.04%
2022/01/03	3	156.50	4	156.38	155.50	-1	15,479	-0.01%
2021/12/30	3	157.17	10	157.50	157.50	-7	15,578	-0.04%
2021/12/29	2	155.50	3	156.33	158.00	-1	15,724	-0.01%
2021/12/28	1	154.50	2	154.50	154.50	-1	15,849	-0.01%
2021/12/27	4.1	156.35	3	155.50	156.00	1.1	15,934	0.01%
2021/12/24	4	161.00	1	164.00	157.50	3	16,017	0.02%
2021/12/23	8.1	164.54	13	164.50	160.00	-4.9	16,008	-0.03%
2021/12/22	9	161.78	13	161.08	159.50	-4	15,806	-0.03%
2021/12/21	8	157.68	14.5	158.78	161.50	-6.5	15,702	-0.04%
2021/12/20	0	0.00	5	152.90	154.50	-5	15,588	-0.03%
2021/12/16	10	153.60	10	152.80	152.50	0	15,729	0.00%
2021/12/15	1	149.00	1	151.00	153.00	0	15,769	0.00%
2021/12/14	1	151.48	0	0.00	149.00	1	15,931	0.01%
2021/12/13	0	0.00	6	151.67	154.00	-6	16,168	-0.04%
2021/12/10	7.2	151.65	1	152.50	151.00	6.2	16,481	0.04%
2021/12/09	6	158.00	4.2	155.37	154.00	1.8	16,917	0.01%
2021/12/08	1	152.02	3	153.50	152.00	-2	17,128	-0.01%
2021/12/07	1	151.05	0	0.00	150.50	1	17,604	0.01%
2021/12/06	11	148.68	6	151.17	155.00	5	18,020	0.03%
2021/12/03	15.1	152.57	10	151.10	151.50	5.1	18,178	0.03%
2021/12/02	19.3	153.25	2	153.25	149.50	17.3	18,368	0.09%
2021/12/01	5.1	158.95	4.2	159.00	160.00	0.9	18,554	0.00%
2021/11/30	7	161.14	3.1	161.50	158.50	3.9	18,712	0.02%
2021/11/29	12.2	156.31	17.2	156.29	160.00	-5	19,027	-0.03%
2021/11/26	25.2	156.58	1	155.50	156.50	24.2	19,185	0.13%
2021/11/25	9	162.22	4	163.25	162.00	5	19,717	0.03%
2021/11/24	7.2	160.56	9.3	159.67	162.00	-2.1	20,023	-0.01%
2021/11/23	23	166.52	25.1	167.19	163.00	-2.1	20,494	-0.01%
2021/11/22	15.5	165.03	9	163.50	162.00	6.5	21,387	0.03%
2021/11/19	31.1	170.81	38.2	170.87	166.50	-7.1	22,096	-0.03%
2021/11/18	28.2	176.73	52.3	179.27	171.00	-24.1	22,826	-0.11%
2021/11/17	28.1	171.94	30.6	171.64	168.00	-2.5	23,240	-0.01%
2021/11/16	26.3	168.69	15.2	168.63	167.00	11.1	25,058	0.04%
2021/11/15	24.4	164.87	21	166.79	170.00	3.4	26,297	0.01%
2021/11/12	23.1	166.93	15.1	166.66	164.00	8.1	27,287	0.03%
2021/11/11	38.4	167.46	32	167.03	168.00	6.4	28,666	0.02%
2021/11/10	14.1	154.75	17	155.71	163.00	-2.9	29,077	-0.01%
2021/11/09	8.1	160.07	5	160.00	160.00	3.1	29,913	0.01%
2021/11/08	13	158.58	17	159.56	158.00	-4	30,241	-0.01%
2021/11/05	26	165.35	24	165.23	166.00	2	30,454	0.01%
2021/11/04	35	165.90	19.1	164.91	163.50	15.9	30,468	0.05%
2021/11/03	71	173.41	36	170.46	175.50	35	30,128	0.12%
2021/11/02	42	172.19	64	168.20	168.00	-22	29,651	-0.07%
2021/11/01	50.1	177.06	27.2	176.99	177.50	22.9	29,242	0.08%
2021/10/29	15.2	165.96	32	168.19	170.50	-16.8	28,435	-0.06%
2021/10/28	12	149.58	23.3	150.17	155.00	-11.3	28,089	-0.04%
2021/10/27	47	149.67	35.1	148.75	149.00	11.9	27,771	0.04%
2021/10/26	87	150.52	86	149.91	144.00	1	27,103	0.00%
2021/10/25	20	138.35	19.1	140.06	142.00	1	26,005	0.00%
2021/10/22	7	126.57	10	128.25	129.50	-3	25,491	-0.01%
2021/10/21	12	128.33	10	129.45	127.50	2	25,389	0.01%
2021/10/20	12	128.46	15.1	130.27	129.50	-3.1	25,216	-0.01%
2021/10/19	30	128.58	23.1	129.89	125.00	7	24,956	0.03%
2021/10/18	31	123.11	22.2	122.19	123.00	8.8	24,512	0.04%
2021/10/15	10	121.11	18	121.78	125.00	-8	24,583	-0.03%
2021/10/14	12	118.04	11	115.91	115.50	1	24,365	0.00%
2021/10/13	38.1	122.24	36.3	121.32	119.00	1.8	24,276	0.01%
2021/10/12	34.3	122.12	41.1	122.52	121.00	-6.7	24,078	-0.03%
2021/10/08	20.1	118.20	21	117.90	118.50	-0.9	23,776	0.00%
2021/10/07	10	114.45	18	115.19	116.50	-8	23,711	-0.03%
2021/10/06	6	111.58	3	110.83	109.00	3	23,961	0.01%
2021/10/05	5	107.50	15	108.40	113.00	-10	24,012	-0.04%
2021/10/04	15	107.97	4	108.25	106.50	11	23,896	0.05%
2021/10/01	8	109.88	5	107.20	107.00	3	23,844	0.01%
2021/09/30	2	112.01	2	113.25	115.50	0	23,825	0.00%
2021/09/29	1	115.00	4	111.13	110.50	-3	23,918	-0.01%
2021/09/28	8	116.00	2	115.00	115.00	6	24,039	0.02%
2021/09/27	4	116.38	3	116.17	116.50	1	24,139	0.00%
2021/09/24	15	118.90	20	116.83	116.00	-5	24,154	-0.02%
2021/09/23	4	114.88	4	114.88	114.50	0	24,112	0.00%
2021/09/22	6	113.34	9	113.33	114.00	-3	24,207	-0.01%
2021/09/17	15	115.87	7	115.07	117.50	8	24,244	0.03%
2021/09/16	50	118.12	54	117.09	115.50	-4	24,252	-0.02%
2021/09/15	66	120.69	73.2	120.58	120.00	-7.2	24,045	-0.03%
2021/09/14	60	128.99	52.1	127.67	123.50	8	23,711	0.03%
2021/09/13	30	126.60	38	127.28	128.00	-8	23,228	-0.03%
2021/09/10	62.2	128.78	31	128.26	124.00	31.2	22,876	0.14%
2021/09/09	31.1	124.14	28.1	124.98	127.00	3	22,349	0.01%
2021/09/08	17	118.91	21	118.17	120.00	-4	21,879	-0.02%
2021/09/07	18.1	116.03	11.4	117.19	117.50	6.7	21,629	0.03%
2021/09/06	14	122.71	17	122.79	122.50	-3	21,337	-0.01%
2021/09/03	25	123.24	28	122.05	120.50	-3	21,033	-0.01%
2021/09/02	183	124.50	179.1	121.86	125.50	3.9	20,815	0.02%	大買/大賣/
2021/09/01	21.1	127.86	20	126.90	124.00	1.1	20,384	0.01%
2021/08/31	41.4	129.08	43.1	129.17	128.50	-1.7	20,110	-0.01%
2021/08/30	15	127.53	27	127.65	125.50	-12	19,491	-0.06%
2021/08/27	24	126.10	24	125.36	125.50	0	19,100	0.00%
2021/08/26	134	128.05	146	127.95	123.50	-12	18,508	-0.06%	大買/大賣/
2021/08/25	58.5	126.19	72.3	125.66	122.50	-13.8	17,320	-0.08%
2021/08/24	41	135.82	73	136.03	136.00	-32	16,486	-0.19%
2021/08/23	102	131.53	87	131.41	134.00	15	15,481	0.10%	大買/
2021/08/20	184.3	131.92	187	132.48	126.50	-2.7	14,133	-0.02%	大買/大賣/
2021/08/19	92.3	123.03	89	122.05	127.50	3.3	12,029	0.03%
2021/08/18	91	108.60	104.2	109.03	116.00	-13.2	10,573	-0.12%	大賣/
2021/08/17	117.3	106.86	106.2	107.32	105.50	11.1	9,293	0.12%	大買/大賣/
2021/08/16	57.1	96.81	44.1	98.86	104.00	13	7,692	0.17%
2021/08/13	95.4	98.43	64	98.55	94.70	31.4	6,891	0.46%
2021/08/12	28	91.95	49.2	93.05	96.00	-21.1	5,823	-0.36%
2021/08/11	47.1	89.07	1,016	88.55	87.30	-968.9	5,351	-18.10%	大賣/鉅額交易
2021/08/10	1,011.6	95.82	38.3	95.75	95.90	973.4	4,894	19.89%	大買/鉅額交易
2021/08/09	12	89.02	5	90.10	87.20	7	4,566	0.15%
2021/08/06	19	89.72	26	89.96	88.30	-7	4,453	-0.16%
2021/08/05	20.1	87.94	8	87.73	86.70	12.1	4,236	0.28%
2021/08/04	3	83.17	1	84.40	81.40	2	4,081	0.05%
2021/08/03	5	83.39	1	83.00	83.60	4	4,069	0.10%
2021/08/02	1	82.64	2	84.20	84.20	-1	4,046	-0.02%
2021/07/30	1	82.61	3	80.60	80.00	-2	3,957	-0.05%
2021/07/29	6	81.45	2	82.10	82.30	4	3,932	0.10%
2021/07/28	8	79.68	12	80.47	80.80	-4	3,893	-0.10%
2021/07/27	7	84.64	10	85.10	83.00	-3	3,846	-0.08%
2021/07/26	2	88.96	23	89.76	88.20	-21	3,791	-0.55%
2021/07/23	21.2	93.03	11	90.80	87.70	10.2	3,755	0.27%
2021/07/22	3.1	95.74	11	96.14	92.80	-7.9	3,660	-0.22%
2021/07/21	14	95.04	21.1	95.20	95.50	-7.1	3,521	-0.20%
2021/07/20	5	87.84	4	88.20	88.20	1	3,245	0.03%
2021/07/19	3	87.17	5	88.14	87.50	-2	3,201	-0.06%
2021/07/16	6	89.00	1	90.20	87.40	5	3,176	0.16%
2021/07/15	7	89.27	11	89.45	88.80	-4	3,098	-0.13%
2021/07/14	14	91.42	19	86.83	85.40	-5	2,954	-0.17%
2021/07/13	15	89.37	13	89.54	89.40	2	2,791	0.07%
2021/07/12	25	81.44	25	81.86	83.70	0	2,488	0.00%
2021/07/09	1	76.60	1	77.40	76.10	0	2,315	0.00%
2021/07/08	4	77.05	2	78.20	77.40	2	2,424	0.08%
2021/07/07	5	78.90	7	79.01	77.60	-2	2,645	-0.08%
2021/07/06	6	77.30	19	78.14	78.70	-13	2,614	-0.50%
2021/07/05	6	79.47	14	80.83	81.10	-8	2,592	-0.31%
2021/07/02	23	74.95	9	74.67	73.80	14	2,393	0.58%
2021/07/01	18	72.96	3	71.07	70.10	15	2,246	0.67%
2021/06/30	16	73.79	2.2	74.10	73.00	13.8	2,176	0.63%
2021/06/29	2	75.10	10.3	74.00	74.40	-8.3	2,087	-0.40%
2021/06/28	11	70.60	1	71.00	69.60	10	1,909	0.52%
2021/06/25	5	72.58	25	72.49	72.60	-20	1,780	-1.12%
2021/06/24	1	65.90	1	65.60	66.00	0	1,587	0.00%
2021/06/23	7	62.91	1	61.80	64.00	6	1,530	0.39%
2021/06/22	1	61.20	1	62.00	60.80	0	1,515	0.00%
2021/06/21	1	61.30	1	61.40	61.00	0	1,514	0.00%
2021/06/18	0	0.00	4	63.30	62.60	-4	1,516	-0.26%
2021/06/17	1	61.60	2	61.85	62.10	-1	1,514	-0.07%
2021/06/15	1	61.60	0	0.00	62.20	1	1,527	0.07%
2021/06/09	0	0.00	9	61.57	60.60	-9	1,534	-0.59%
2021/06/07	0	0.00	1	61.00	61.50	-1	1,545	-0.06%
2021/06/04	1	61.30	2	61.30	61.20	-1	1,544	-0.06%
2021/06/03	2.1	62.44	0	0.00	62.00	2.1	1,543	0.14%
2021/06/02	4	63.35	6	64.38	62.90	-2	1,539	-0.13%
2021/05/31	1	61.60	1	61.50	61.70	0	1,513	0.00%
2021/05/27	0	0.00	2	58.70	59.00	-2	1,527	-0.13%
2021/05/26	1	58.60	0	0.00	58.70	1	1,566	0.06%
2021/05/25	4	58.90	2	59.20	58.80	2	1,570	0.13%
2021/05/18	0	0.00	3	52.72	55.60	-3	1,607	-0.19%
2021/05/17	1	52.90	0	0.00	50.60	1	1,603	0.06%
2021/05/14	0	55.10	0	0.00	55.00	0	1,592	0.00%
2021/05/12	1	56.50	0	0.00	55.70	1	1,584	0.06%
2021/05/11	3	60.67	0	0.00	60.90	3	1,574	0.19%
2021/05/04	2	64.40	0	0.00	62.90	2	1,548	0.13%
2021/05/03	2	67.45	5	67.70	66.10	-3	1,525	-0.20%
2021/04/29	3	71.00	2	71.60	70.90	1	1,503	0.07%
2021/04/28	6	70.55	2	71.20	71.80	4	1,493	0.27%
2021/04/27	3	70.50	1	71.20	70.10	2	1,478	0.14%
2021/04/26	11	72.31	7	71.06	70.60	4	1,473	0.27%
2021/04/23	2	69.65	17	69.37	69.30	-15	1,447	-1.04%
2021/04/22	16	74.50	2	70.20	71.00	14	1,436	0.97%
2021/04/21	1	72.30	2	71.10	70.60	-1	1,387	-0.07%
2021/04/20	2	72.10	2	72.50	72.20	0	1,373	0.00%
2021/04/19	0	0.00	7	71.89	71.30	-7	1,372	-0.51%
2021/04/16	1	76.10	8	77.31	75.00	-7	1,339	-0.52%
2021/04/15	0	0.00	2	74.40	75.40	-2	1,333	-0.15%
2021/04/14	28.1	73.20	7	73.71	76.00	21.1	1,298	1.63%
2021/04/13	36.3	80.66	42	77.65	72.60	-5.7	1,169	-0.49%
2021/04/12	9	77.00	13	77.00	77.00	-4	906	-0.44%
2021/04/09	1	68.80	4	66.73	70.00	-3	871	-0.34%
2021/04/08	8	63.65	2	62.50	63.70	6	744	0.81%
2021/04/06	0	0.00	1	62.50	62.40	-1	837	-0.12%
2021/04/01	1	63.10	0	0.00	62.80	1	1,085	0.09%
2021/03/31	1	62.70	0	0.00	63.20	1	1,241	0.08%
2021/03/29	4	62.50	0	0.00	62.10	4	1,249	0.32%
2021/03/26	0	0.00	2	62.20	62.20	-2	1,248	-0.16%
2021/03/23	0	0.00	10	62.20	62.30	-10	1,243	-0.80%
2021/03/22	2	63.20	0	0.00	63.00	2	1,240	0.16%
2021/03/18	0	0.00	3	65.10	65.40	-3	1,234	-0.24%
2021/03/16	1	64.30	0	0.00	64.10	1	1,231	0.08%
2021/03/15	2	64.40	0	0.00	64.40	2	1,233	0.16%
2021/03/11	1	64.20	1	64.70	64.50	0	1,234	0.00%
2021/03/03	0	0.00	2	64.55	64.80	-2	1,266	-0.16%
2021/03/02	18	67.84	0	0.00	64.50	18	1,318	1.37%
2021/02/26	4	65.45	9	66.54	67.10	-5	1,315	-0.38%
2021/02/24	2	64.20	0	0.00	63.70	2	1,272	0.16%
2021/02/23	2	65.10	0	0.00	64.70	2	1,267	0.16%
2021/02/22	1	65.90	1	65.20	65.70	0	1,261	0.00%
2021/02/19	4	63.10	7	64.06	64.50	-3	1,251	-0.24%
2021/02/18	2	63.50	0	0.00	63.90	2	1,244	0.16%
2021/02/03	0	0.00	11	61.41	60.90	-11	1,218	-0.90%
2021/02/02	1	60.30	0	0.00	60.50	1	1,209	0.08%
2021/01/29	4	61.13	4	60.80	59.80	0	1,203	0.00%
2021/01/28	2	60.90	3	61.50	60.50	-1	1,199	-0.08%
2021/01/27	2	61.70	6	61.43	61.60	-4	1,195	-0.33%
2021/01/20	0	0.00	2	62.20	61.90	-2	1,177	-0.17%
2021/01/19	0	0.00	1	65.00	65.00	-1	1,165	-0.09%
2021/01/14	1	66.40	6	66.32	66.80	-5	1,137	-0.44%
2021/01/12	4	66.33	0	0.00	65.10	4	1,122	0.36%
2021/01/11	3	67.77	0	0.00	68.30	3	1,099	0.27%
2021/01/08	2	69.40	14	69.40	67.60	-12	1,086	-1.10%
2021/01/06	14	68.36	2	66.90	66.60	12	1,014	1.18%
2021/01/05	3	68.80	1	67.80	68.60	2	1,006	0.20%
2021/01/04	2	69.95	1	68.60	69.00	1	995	0.10%
2020/12/30	23	70.08	11	67.80	67.70	12	937	1.28%
2020/12/29	4	69.85	11	67.72	67.50	-7	894	-0.78%
2020/12/28	24	71.52	25	71.62	72.30	-1	828	-0.12%
2020/12/25	18	66.67	9	65.74	67.80	9	575	1.56%
2020/12/24	2	62.45	0	0.00	61.70	2	412	0.49%
2020/12/21	2	61.20	0	0.00	61.10	2	423	0.47%
2020/12/17	0	0.00	1	60.40	60.20	-1	447	-0.22%
2020/12/16	0	0.00	1	60.20	60.60	-1	502	-0.20%
2020/12/15	1	60.50	1	61.50	60.00	0	521	0.00%
2020/12/11	1	61.60	0	0.00	60.30	1	524	0.19%
2020/12/10	0	0.00	5	61.60	61.60	-5	533	-0.94%
2020/12/08	2	62.80	0	0.00	62.50	2	537	0.37%
2020/12/07	1	62.80	0	0.00	62.70	1	543	0.18%
2020/12/04	2	64.00	0	0.00	63.70	2	546	0.37%
2020/12/03	0	0.00	1	63.60	62.80	-1	547	-0.18%
2020/12/02	0	0.00	10	62.80	63.10	-10	597	-1.67%
2020/12/01	0	0.00	1	62.10	62.40	-1	610	-0.16%
2020/11/27	1	63.20	0	0.00	63.20	1	658	0.15%
2020/11/26	1	64.50	3	65.67	64.00	-2	772	-0.26%
2020/11/25	11	60.91	0	0.00	60.80	11	766	1.44%
2020/11/23	0	0.00	1	59.30	59.40	-1	753	-0.13%
2020/11/20	0	0.00	1	58.80	59.20	-1	758	-0.13%
2020/11/19	0	0.00	1	58.80	58.80	-1	766	-0.13%
2020/11/18	1	60.50	0	0.00	59.40	1	767	0.13%
2020/11/13	1	59.00	0	0.00	58.70	1	775	0.13%
2020/11/12	0	0.00	2	59.05	58.60	-2	778	-0.26%
2020/11/10	1	58.50	0	0.00	58.10	1	788	0.13%
2020/11/09	1	58.70	1	59.70	58.70	0	789	0.00%
2020/10/30	1	55.60	0	0.00	55.10	1	825	0.12%
2020/10/22	0	0.00	1	57.30	57.30	-1	842	-0.12%
2020/10/20	1	58.10	1	58.00	58.00	0	873	0.00%
2020/10/19	0	0.00	1	58.50	58.40	-1	933	-0.11%
2020/10/16	2	57.75	1	58.50	58.20	1	948	0.11%
2020/10/15	1	58.30	1	58.60	58.80	0	953	0.00%
2020/10/14	2	57.60	2	57.35	58.20	0	963	0.00%
2020/10/13	2	56.35	7	56.54	56.60	-5	1,024	-0.49%
2020/10/12	3	58.57	0	0.00	58.50	3	1,017	0.29%
2020/10/08	1	60.70	0	0.00	60.00	1	1,021	0.10%
2020/10/06	1	60.50	0	0.00	60.60	1	1,060	0.09%
2020/10/05	1	59.70	0	0.00	59.70	1	1,082	0.09%
2020/09/29	0	0.00	1	60.40	60.10	-1	1,307	-0.08%
2020/09/25	0	0.00	2	61.10	59.10	-2	1,377	-0.15%
2020/09/24	1	63.30	11	63.01	62.20	-10	1,383	-0.72%
2020/09/23	3	65.20	2	65.80	65.00	1	1,395	0.07%
2020/09/22	2	66.85	0	0.00	66.50	2	1,392	0.14%
2020/09/21	2	69.30	0	0.00	68.20	2	1,377	0.15%
2020/09/18	0	0.00	4	66.78	68.00	-4	1,324	-0.30%
2020/09/16	1	66.20	0	0.00	65.50	1	1,301	0.08%
2020/09/15	3	67.00	1	66.40	66.20	2	1,296	0.15%
2020/09/14	2	65.95	3	66.23	65.80	-1	1,284	-0.08%
2020/09/11	2	65.25	2	65.10	64.70	0	1,276	0.00%
2020/09/10	2	65.70	1	65.20	65.10	1	1,272	0.08%
2020/09/09	0	0.00	1	66.20	66.50	-1	1,266	-0.08%
2020/09/08	2	66.80	3	66.77	66.10	-1	1,262	-0.08%
2020/09/07	9	68.98	5	69.08	67.00	4	1,255	0.32%
2020/09/04	2	66.05	1	66.30	66.60	1	1,219	0.08%
2020/09/03	14	67.33	9	67.66	68.30	5	1,212	0.41%
2020/09/02	7	66.17	5	68.08	66.80	2	1,225	0.16%
2020/09/01	26	70.28	3	68.90	67.60	23	1,207	1.90%
2020/08/31	0	0.00	4	65.13	67.40	-4	1,085	-0.37%
2020/08/21	3	60.93	2	60.80	60.50	1	1,104	0.09%
2020/08/20	0	0.00	11	58.41	59.00	-11	1,102	-1.00%
2020/08/17	0	0.00	1	63.10	63.10	-1	1,088	-0.09%
2020/08/07	1	64.50	0	0.00	64.30	1	1,067	0.09%
2020/08/06	3	66.60	0	0.00	65.60	3	1,056	0.28%
2020/07/27	2	65.65	1	65.90	65.70	1	1,055	0.09%
2020/07/24	6	67.52	0	0.00	67.00	6	1,076	0.56%
2020/07/23	3	68.80	4	69.05	69.30	-1	1,074	-0.09%
2020/07/22	2	66.00	0	0.00	66.90	2	1,014	0.20%
2020/07/21	2	65.70	0	0.00	65.20	2	1,000	0.20%
2020/07/17	7	67.44	1	69.00	66.40	6	986	0.61%
2020/07/14	0	0.00	1	66.20	65.50	-1	923	-0.11%
2020/07/13	2	66.95	1	68.10	66.90	1	915	0.11%
2020/07/09	0	0.00	5	69.74	66.60	-5	893	-0.56%
2020/07/08	11	67.49	15	67.30	69.00	-4	829	-0.48%
2020/07/07	2	64.15	3	63.87	65.70	-1	670	-0.15%
2020/07/06	0	0.00	2	59.80	59.80	-2	619	-0.32%
2020/07/03	10	60.84	4	60.90	60.30	6	614	0.98%
2020/07/02	0	0.00	2	60.00	59.60	-2	597	-0.33%
2020/07/01	2	58.20	0	0.00	58.10	2	576	0.35%
2020/06/29	2	55.80	1	56.00	55.70	1	576	0.17%
2020/06/23	3	56.33	0	0.00	56.20	3	588	0.51%
2020/06/12	0	0.00	1	56.40	57.50	-1	628	-0.16%
2020/06/11	1	60.70	2	60.40	58.00	-1	631	-0.16%
2020/06/10	2	57.60	2	58.55	59.50	0	617	0.00%
2020/06/09	2	59.15	0	0.00	59.00	2	618	0.32%
2020/06/08	0	0.00	1	57.50	57.00	-1	594	-0.17%
2020/06/05	0	0.00	1	59.90	58.50	-1	587	-0.17%
2020/06/04	2	59.70	0	0.00	59.40	2	586	0.34%
2020/06/03	0	0.00	2	57.50	57.50	-2	531	-0.38%
2020/06/02	0	0.00	1	52.50	52.30	-1	511	-0.20%
2020/05/26	1	51.20	2	50.70	50.60	-1	506	-0.20%
2020/05/25	2	50.40	0	0.00	50.60	2	505	0.40%
2020/05/07	1	53.70	0	0.00	53.80	1	502	0.20%
2020/04/29	11	54.95	6	54.70	54.30	5	496	1.01%
2020/04/28	1	49.85	2	50.30	51.00	-1	470	-0.21%
2020/04/15	6	48.02	6	47.33	48.50	0	459	0.00%
2020/04/09	0	0.00	2	44.80	44.85	-2	444	-0.45%
2020/04/08	2	43.80	1	44.00	44.60	1	437	0.23%
2020/04/07	0	0.00	1	41.70	42.15	-1	436	-0.23%
2020/03/31	1	39.70	0	0.00	39.35	1	451	0.22%
2020/03/27	0	0.00	1	40.00	38.60	-1	492	-0.20%
2020/03/26	1	38.50	0	0.00	38.50	1	483	0.21%
2020/03/19	0	0.00	1	33.90	31.50	-1	452	-0.22%
2020/03/13	0	0.00	5	40.10	42.15	-5	417	-1.20%
2020/03/12	0	0.00	2	45.50	44.55	-2	404	-0.49%
2020/03/11	1	49.55	0	0.00	49.50	1	383	0.26%
2020/03/10	1	49.50	1	50.40	50.50	0	383	0.00%
2020/02/27	1	61.40	2	61.80	60.80	-1	369	-0.27%
2020/02/13	1	63.50	0	0.00	63.20	1	371	0.27%
2020/02/03	0	0.00	2	60.80	60.90	-2	364	-0.55%
2020/01/31	1	63.10	0	0.00	63.40	1	364	0.27%
2020/01/14	2	69.95	2	69.80	70.00	0	411	0.00%
2020/01/08	0	0.00	5	69.00	68.50	-5	404	-1.24%
2020/01/07	0	0.00	1	69.60	68.80	-1	402	-0.25%
2020/01/06	1	69.70	5	69.80	69.20	-4	401	-1.00%
2020/01/03	3	69.67	0	0.00	68.60	3	394	0.76%
2019/12/30	1	71.00	0	0.00	70.80	1	387	0.26%
2019/12/26	0	0.00	10	69.50	69.20	-10	382	-2.61%
2019/12/17	1	67.00	0	0.00	67.50	1	354	0.28%
2019/12/13	5	66.10	0	0.00	66.00	5	360	1.39%
2019/12/12	5	66.50	0	0.00	66.50	5	365	1.37%
2019/12/11	5	66.60	0	0.00	66.50	5	367	1.36%
2019/12/09	5	66.60	0	0.00	66.70	5	374	1.34%
2019/12/02	0	0.00	4	68.20	68.40	-4	383	-1.04%
2019/11/28	4	66.70	0	0.00	66.80	4	385	1.04%
2019/10/31	2	73.85	1	74.00	72.00	1	441	0.23%
2019/10/30	0	0.00	1	73.60	73.70	-1	440	-0.23%
2019/10/25	0	0.00	1	74.00	72.70	-1	507	-0.20%
2019/10/24	0	0.00	1	75.00	73.40	-1	501	-0.20%
2019/10/21	1	70.00	0	0.00	70.00	1	451	0.22%
2019/10/17	3	69.63	0	0.00	69.50	3	452	0.66%
2019/10/16	2	70.70	0	0.00	70.60	2	449	0.45%
2019/10/08	3	73.43	0	0.00	72.80	3	446	0.67%
2019/09/18	0	0.00	1	72.40	72.40	-1	512	-0.20%
2019/09/10	0	0.00	2	72.40	72.30	-2	519	-0.38%
2019/09/02	2	71.20	0	0.00	71.40	2	511	0.39%
2019/08/30	0	0.00	1	71.30	71.10	-1	506	-0.20%
2019/08/29	1	71.50	1	72.00	70.80	0	504	0.00%
2019/08/28	1	72.60	2	72.90	71.10	-1	501	-0.20%
2019/08/27	1	72.00	3	70.10	71.40	-2	481	-0.42%
2019/08/26	3	69.30	0	0.00	69.10	3	476	0.63%
2019/08/21	0	0.00	1	72.00	72.10	-1	457	-0.22%
2019/08/08	0	0.00	1	68.50	68.20	-1	448	-0.22%
2019/08/06	2	66.40	0	0.00	67.70	2	456	0.44%
2019/08/02	2	70.90	1	72.00	71.10	1	459	0.22%
2019/07/31	2	75.85	1	75.20	74.20	1	485	0.21%
2019/07/26	0	0.00	0	72.10	72.10	0	423	0.00%
2019/07/24	1	73.40	0	0.00	73.20	1	434	0.23%
2019/07/23	0	0.00	1	73.30	73.30	-1	449	-0.22%
2019/07/17	1	72.60	3	73.20	72.50	-2	486	-0.41%
2019/07/15	0	0.00	1	72.90	72.90	-1	497	-0.20%
2019/07/11	3	72.50	10	72.47	71.70	-7	521	-1.34%
2019/07/10	1	71.80	1	72.30	72.30	0	528	0.00%
2019/07/09	1	72.50	0	0.00	71.40	1	533	0.19%
2019/07/08	2	72.85	2	72.80	72.90	0	541	0.00%
2019/07/05	4	73.00	0	0.00	73.00	4	567	0.70%
2019/07/04	4	74.10	1	75.30	73.80	3	694	0.43%
2019/07/03	5	74.30	2	74.50	73.50	3	699	0.43%
2019/07/02	0	0.00	1	70.20	70.30	-1	646	-0.15%
2019/06/28	1	68.40	3	68.70	68.40	-2	655	-0.31%
2019/06/25	2	67.50	0	0.00	67.50	2	700	0.29%
2019/06/19	1	69.30	0	0.00	68.60	1	720	0.14%
2019/06/18	0	0.00	1	68.30	69.00	-1	730	-0.14%
2019/06/13	0	0.00	1	67.60	67.20	-1	831	-0.12%
2019/06/12	1	67.20	1	67.50	67.20	0	844	0.00%
2019/05/31	1	66.40	0	0.00	66.80	1	877	0.11%
2019/05/29	0	0.00	1	63.40	63.90	-1	888	-0.11%
2019/05/23	0	0.00	1	62.60	62.40	-1	964	-0.10%
2019/05/22	1	64.50	1	65.00	64.60	0	995	0.00%
2019/05/21	1	63.40	1	64.10	64.60	0	1,026	0.00%
2019/05/20	1	64.30	0	0.00	64.00	1	1,049	0.10%
2019/05/17	1	65.40	1	66.00	65.50	0	1,077	0.00%
2019/05/16	1	65.00	0	0.00	65.00	1	1,115	0.09%
2019/05/15	0	0.00	1	65.50	66.00	-1	1,246	-0.08%
2019/05/14	1	62.60	2	63.10	64.80	-1	1,252	-0.08%
2019/05/13	1	65.60	0	0.00	64.20	1	1,257	0.08%
2019/05/10	0	0.00	2	66.25	66.50	-2	1,261	-0.16%
2019/05/09	2	65.25	0	0.00	65.50	2	1,257	0.16%
2019/05/08	1	69.80	0	0.00	69.10	1	1,229	0.08%
2019/05/07	1	71.40	0	0.00	71.00	1	1,226	0.08%
2019/05/03	0	0.00	1	72.90	72.90	-1	1,227	-0.08%
2019/05/02	0	0.00	1	71.60	71.80	-1	1,242	-0.08%
2019/04/30	3	71.37	1	71.40	71.40	2	1,243	0.16%
2019/04/29	1	73.60	1	71.50	71.50	0	1,243	0.00%
2019/04/26	3	74.77	1	74.80	74.30	2	1,230	0.16%
2019/04/24	0	0.00	18	76.50	76.80	-18	1,239	-1.45%
2019/04/22	1	76.80	0	0.00	76.70	1	1,236	0.08%
2019/04/19	0	0.00	18	76.62	77.70	-18	1,279	-1.41%
2019/04/18	0	76.50	0	0.00	76.20	0	1,281	0.00%
2019/04/17	2	77.80	1	77.80	77.80	1	1,303	0.08%
2019/04/16	2	77.40	0	0.00	77.10	2	1,328	0.15%
2019/04/12	1	76.30	0	0.00	77.00	1	1,348	0.07%
2019/04/11	1	77.10	2	78.05	77.10	-1	1,359	-0.07%
2019/04/10	6	82.42	13	79.42	78.70	-7	1,340	-0.52%
2019/04/09	2	78.30	0	0.00	79.60	2	1,218	0.16%
2019/04/03	0	0.00	1	77.20	77.20	-1	1,238	-0.08%
2019/04/01	3	76.30	1	76.00	76.00	2	1,326	0.15%
2019/03/29	12	77.38	4	76.80	75.70	8	1,332	0.60%
2019/03/28	0	0.00	1	75.90	75.50	-1	1,327	-0.08%
2019/03/26	0	0.00	3	76.00	75.70	-3	1,400	-0.21%
2019/03/25	0	0.00	3	75.70	75.80	-3	1,466	-0.20%
2019/03/22	3	78.80	4	77.30	77.10	-1	1,600	-0.06%
2019/03/21	2	78.35	0	0.00	78.30	2	1,639	0.12%
2019/03/20	2	77.65	1	77.50	77.30	1	1,671	0.06%
2019/03/19	21	78.25	4	78.00	77.40	17	1,704	1.00%
2019/03/18	1	75.00	0	0.00	75.50	1	1,629	0.06%
2019/03/14	2	76.45	2	76.50	76.80	0	1,626	0.00%
2019/03/13	1	76.70	1	75.50	75.60	0	1,635	0.00%
2019/03/12	1	76.10	0	0.00	76.10	1	1,645	0.06%
2019/03/07	4	76.63	0	0.00	75.50	4	1,747	0.23%
2019/03/04	1	77.60	1	76.70	77.30	0	1,898	0.00%
2019/02/26	5	79.76	3	78.70	77.50	2	2,073	0.10%
2019/02/25	0	0.00	4	77.60	78.90	-4	2,074	-0.19%
2019/02/21	1	77.50	1	78.50	78.50	0	2,330	0.00%
2019/02/20	0	0.00	1	78.60	77.70	-1	2,379	-0.04%
2019/02/19	2	78.30	0	0.00	78.50	2	2,354	0.08%
2019/02/18	6	79.80	6	78.80	78.80	0	2,334	0.00%
2019/02/15	1	78.80	0	0.00	78.50	1	2,314	0.04%
2019/02/14	3	76.80	9	79.74	80.70	-6	2,282	-0.26%
2019/02/12	0	0.00	2	73.55	73.40	-2	2,158	-0.09%
2019/01/24	1	71.60	1	72.00	71.40	0	2,345	0.00%
2019/01/18	0	0.00	10	72.20	72.40	-10	2,481	-0.40%
2019/01/16	3	73.30	4	73.50	72.60	-1	2,556	-0.04%
2019/01/14	2	72.20	2	72.80	71.40	0	2,535	0.00%
2019/01/11	1	71.90	4	72.38	72.10	-3	2,531	-0.12%
2019/01/10	2	75.85	0	0.00	75.60	2	2,484	0.08%
2019/01/09	3	76.13	4	75.88	75.80	-1	2,484	-0.04%
2019/01/08	4	75.48	2	74.90	74.30	2	2,457	0.08%
2019/01/02	2	77.20	1	78.50	77.30	1	2,433	0.04%
2018/12/27	12	78.34	4	77.98	76.30	8	2,444	0.33%
2018/12/26	1	78.60	0	0.00	75.20	1	2,421	0.04%
2018/12/25	4	77.88	1	78.40	77.80	3	2,401	0.12%
2018/12/24	0	0.00	2	81.20	80.20	-2	2,392	-0.08%
2018/12/22	4	77.70	1	77.80	77.60	3	2,332	0.13%
2018/12/21	3	77.73	7	78.26	78.10	-4	2,362	-0.17%
2018/12/20	9	78.22	7	78.70	77.50	2	2,403	0.08%
2018/12/19	1	78.20	13	78.52	78.20	-12	2,387	-0.50%
2018/12/18	19	79.86	4	80.98	80.10	15	2,436	0.62%
2018/12/17	8	80.84	9	81.49	80.50	-1	2,375	-0.04%
2018/12/14	2	76.20	0	0.00	76.00	2	2,245	0.09%
2018/12/13	2	75.35	3	75.80	75.60	-1	2,200	-0.05%
2018/12/12	2	75.55	3	74.20	75.00	-1	2,162	-0.05%
2018/12/11	2	70.50	2	70.95	70.20	0	2,124	0.00%
2018/12/10	1	70.60	1	71.40	70.80	0	2,130	0.00%
2018/12/07	1	71.40	2	72.30	72.50	-1	2,131	-0.05%
2018/12/06	4	73.13	8	70.80	70.60	-4	2,131	-0.19%
2018/12/05	3	74.07	0	0.00	74.30	3	2,130	0.14%
2018/12/04	11	77.48	9	76.23	75.80	2	2,176	0.09%
2018/12/03	3	76.60	3	76.93	76.50	0	2,146	0.00%
2018/11/30	2	74.00	1	74.10	73.80	1	2,107	0.05%
2018/11/29	2	75.20	2	76.00	73.20	0	2,104	0.00%
2018/11/28	1	74.50	3	73.90	74.10	-2	2,063	-0.10%
2018/11/27	1	74.20	2	74.55	74.80	-1	2,059	-0.05%
2018/11/26	4	72.03	3	71.83	75.00	1	1,989	0.05%
2018/11/23	4	71.73	5.1	71.62	71.20	-1.1	1,907	-0.06%
2018/11/22	3	70.33	3	71.87	68.60	0	1,814	0.00%
2018/11/21	3.1	72.11	5	72.60	72.40	-2	1,789	-0.11%
2018/11/20	8	72.49	12	71.42	72.60	-4	1,746	-0.23%
2018/11/19	11	66.25	4	67.30	68.20	7	1,629	0.43%
2018/11/08	1	64.10	2	64.70	62.80	-1	1,602	-0.06%
2018/11/07	3	63.57	3	63.90	64.20	0	1,595	0.00%
2018/11/06	4	65.63	4	64.70	62.40	0	1,598	0.00%
2018/11/05	1	64.10	3	64.87	64.40	-2	1,572	-0.13%
2018/11/02	6	64.28	2	64.35	63.70	4	1,565	0.26%
2018/11/01	1	62.60	1	64.40	63.00	0	1,570	0.00%
2018/10/31	19	61.79	4	60.60	62.50	15	1,521	0.99%
2018/10/30	0	0.00	1	56.10	56.90	-1	1,451	-0.07%
2018/10/29	3	58.77	17	58.47	58.70	-14	1,468	-0.95%
2018/10/26	9	59.14	9	61.83	58.70	0	1,498	0.00%
2018/10/25	7	61.53	0	0.00	61.20	7	1,453	0.48%
2018/10/24	15	61.30	0	0.00	60.00	15	1,398	1.07%
2018/10/22	0	0.00	3	59.80	60.50	-3	1,386	-0.22%
2018/10/19	3	58.40	0	0.00	59.00	3	1,383	0.22%
2018/10/18	1	61.70	1	62.00	61.10	0	1,385	0.00%
2018/10/17	0	0.00	1	62.60	61.70	-1	1,401	-0.07%
2018/10/16	2	61.80	0	0.00	61.00	2	1,421	0.14%
2018/10/11	0	0.00	11	59.50	59.40	-11	1,417	-0.78%
2018/10/09	1	67.50	0	0.00	66.00	1	1,413	0.07%
2018/10/08	1	68.80	1	69.50	69.10	0	1,409	0.00%
2018/10/04	1	72.70	1	72.70	72.70	0	1,416	0.00%
2018/10/02	3	76.63	2	77.40	75.10	1	1,422	0.07%
2018/10/01	0	0.00	3	74.57	74.80	-3	1,409	-0.21%
2018/09/28	1	73.20	0	0.00	74.00	1	1,417	0.07%
2018/09/27	6	77.45	5	77.94	75.90	1	1,400	0.07%
2018/09/26	1	76.80	0	0.00	77.50	1	1,412	0.07%
2018/09/25	5	79.20	0	0.00	78.60	5	1,463	0.34%
2018/09/21	1	71.20	1	72.10	73.00	0	1,399	0.00%
2018/09/19	0	0.00	1	73.60	73.00	-1	1,415	-0.07%
2018/09/14	1	73.00	5	74.66	75.90	-4	1,454	-0.28%
2018/09/13	1	72.50	4	72.68	72.60	-3	1,452	-0.21%
2018/09/12	0	0.00	1	70.00	70.90	-1	1,464	-0.07%
2018/09/11	2	69.55	0	0.00	70.20	2	1,512	0.13%
2018/09/10	2	70.00	0	0.00	68.10	2	1,527	0.13%
2018/09/07	1	80.20	2	76.15	75.60	-1	1,518	-0.07%
2018/09/06	1	77.90	1	79.20	79.40	0	1,535	0.00%
2018/09/04	1	79.70	1	80.10	79.80	0	1,859	0.00%
2018/08/31	1	82.30	1	83.50	83.10	0	1,936	0.00%
2018/08/30	1	83.80	0	0.00	82.70	1	2,057	0.05%
2018/08/29	1	82.80	1	82.90	82.90	0	2,081	0.00%
2018/08/27	3	82.53	2	83.20	83.40	1	2,204	0.05%
2018/08/24	11	83.35	4	81.50	81.00	7	2,221	0.32%
2018/08/23	1	91.70	2	93.90	92.20	-1	2,296	-0.04%
2018/08/22	0	0.00	1	95.10	94.20	-1	2,508	-0.04%
2018/08/21	2	95.00	1	96.00	94.30	1	2,519	0.04%
2018/08/20	3	96.90	8	97.30	96.70	-5	2,534	-0.20%
2018/08/17	0	0.00	7	97.07	96.70	-7	2,525	-0.28%
2018/08/14	0	0.00	1	93.60	95.40	-1	2,544	-0.04%
2018/08/13	14	92.69	5	91.84	92.00	9	2,567	0.35%
2018/08/09	2	96.15	0	0.00	95.90	2	2,563	0.08%
2018/08/08	26	97.91	23	98.67	97.10	3	2,566	0.12%
2018/08/07	0	0.00	1	93.70	94.50	-1	2,531	-0.04%
2018/08/06	2	93.50	0	0.00	93.30	2	2,556	0.08%
2018/08/03	12	94.73	9	95.09	94.50	3	2,579	0.12%
2018/08/02	3	94.20	3	94.67	92.60	0	2,578	0.00%
2018/08/01	0	0.00	1	91.40	91.00	-1	2,594	-0.04%
2018/07/31	1	89.80	0	0.00	89.10	1	2,666	0.04%
2018/07/30	1	89.60	10	89.37	89.00	-9	2,684	-0.34%
2018/07/27	0	0.00	1	91.50	91.20	-1	2,707	-0.04%
2018/07/26	10	91.70	0	0.00	91.40	10	2,731	0.37%
2018/07/24	3	89.33	4	90.08	91.60	-1	2,782	-0.04%
2018/07/23	4	89.70	1	88.90	88.90	3	2,853	0.11%
2018/07/19	0	0.00	1	93.00	92.00	-1	2,842	-0.04%
2018/07/18	1	94.90	0	0.00	94.20	1	2,855	0.04%
2018/07/13	6	96.05	0	0.00	95.50	6	2,939	0.20%
2018/07/12	1	92.80	1	93.30	94.00	0	2,932	0.00%
2018/07/11	2	93.15	0	0.00	93.20	2	2,964	0.07%
2018/07/10	0	0.00	4	93.50	94.10	-4	3,055	-0.13%
2018/07/09	1	95.90	21	94.43	92.70	-20	3,063	-0.65%
2018/07/06	6	94.07	6	95.80	94.70	0	3,074	0.00%
2018/07/05	48	94.36	47	94.77	94.30	1	3,102	0.03%
2018/07/04	50	95.57	55	97.90	95.80	-5	3,119	-0.16%
2018/07/02	0	0.00	1	99.80	99.10	-1	3,105	-0.03%
2018/06/28	1	98.00	0	0.00	97.30	1	3,153	0.03%
2018/06/26	1	97.20	0	0.00	98.50	1	3,328	0.03%
2018/06/25	0	0.00	1	100.50	99.20	-1	3,371	-0.03%
2018/06/22	1	99.80	0	0.00	99.10	1	3,397	0.03%
2018/06/21	1	100.50	10	100.50	100.50	-9	3,424	-0.26%
2018/06/19	3	111.00	1	108.50	107.00	2	3,482	0.06%
2018/06/15	10	111.50	0	0.00	109.50	10	3,532	0.28%
2018/06/14	0	0.00	12	109.17	109.00	-12	3,523	-0.34%
2018/06/13	2	113.50	7	113.57	109.00	-5	3,563	-0.14%
2018/06/12	56	113.95	26	114.94	113.50	30	3,606	0.83%
2018/06/11	4	110.50	9	110.67	109.00	-5	3,437	-0.15%
2018/06/08	2	107.00	2	107.25	108.00	0	3,490	0.00%
2018/06/07	9	109.39	5	109.10	107.00	4	3,543	0.11%
2018/06/06	0	0.00	1	104.00	103.50	-1	3,554	-0.03%
2018/06/05	2	106.75	2	106.00	105.00	0	3,823	0.00%
2018/06/01	0	0.00	5	103.50	102.00	-5	3,915	-0.13%
2018/05/31	11	104.32	11	106.41	102.00	0	4,023	0.00%
2018/05/30	5	102.70	10	103.40	105.00	-5	4,178	-0.12%
2018/05/29	0	0.00	3	97.80	95.80	-3	4,251	-0.07%
2018/05/28	0	0.00	1	98.70	97.80	-1	4,561	-0.02%
2018/05/25	3	96.93	0	0.00	96.60	3	4,671	0.06%
2018/05/23	1	97.10	2	97.45	96.30	-1	5,186	-0.02%
2018/05/22	3	98.87	2	99.05	98.20	1	5,321	0.02%
2018/05/21	1	99.20	1	98.00	98.50	0	5,323	0.00%
2018/05/18	2	94.00	0	0.00	94.40	2	5,309	0.04%
2018/05/15	0	0.00	5	98.82	97.50	-5	5,422	-0.09%
2018/05/14	101	98.07	0	0.00	100.50	101	5,505	1.83%	大買/鉅額交易
2018/05/11	2	99.55	4	99.85	97.00	-2	5,539	-0.04%
2018/05/10	3	101.33	3	100.00	100.00	0	5,591	0.00%
2018/05/09	4	102.00	26	99.77	99.60	-22	5,667	-0.39%
2018/05/08	15	97.53	14	99.06	98.10	1	5,789	0.02%
2018/05/07	1	94.60	26	94.48	94.40	-25	5,765	-0.43%
2018/05/04	3	93.50	2	93.80	94.30	1	5,852	0.02%
2018/05/03	0	0.00	1	93.30	93.30	-1	5,862	-0.02%
2018/05/02	3	95.97	2	95.00	93.30	1	5,864	0.02%
2018/04/30	1	97.60	51	97.39	97.10	-50	5,898	-0.85%
2018/04/27	3	97.63	13	95.32	97.00	-10	5,901	-0.17%
2018/04/25	0	0.00	1	102.50	102.00	-1	5,858	-0.02%
2018/04/24	2	101.00	0.4	101.50	101.00	1.6	5,928	0.03%
2018/04/23	8	107.00	0	0.00	107.00	8	5,988	0.13%
2018/04/20	2	109.25	3	109.83	109.00	-1	5,988	-0.02%
2018/04/19	0	0.00	1	108.50	108.50	-1	5,973	-0.02%
2018/04/17	1	107.00	0.1	107.00	107.00	0.9	6,038	0.01%
2018/04/16	5	112.60	4	113.50	111.50	1	6,048	0.02%
2018/04/13	0	0.00	2	108.75	108.00	-2	6,030	-0.03%
2018/04/12	1	107.50	0	0.00	108.50	1	6,065	0.02%
2018/04/11	5	109.50	1	113.00	107.50	4	6,075	0.07%
2018/04/10	4	109.13	1	108.00	109.00	3	6,106	0.05%
2018/04/09	4	108.50	3	108.83	110.50	1	6,211	0.02%
2018/04/03	11	101.27	5	101.90	104.00	6	6,142	0.10%
2018/04/02	2	100.50	2	101.50	102.50	0	6,159	0.00%
2018/03/31	2	103.00	2	104.50	104.00	0	6,191	0.00%
2018/03/30	3	103.00	15	102.50	102.00	-12	6,275	-0.19%
2018/03/29	20	102.15	20	102.63	104.00	0	6,326	0.00%
2018/03/28	7	108.50	0	0.00	108.50	7	6,249	0.11%
2018/03/27	2	115.00	0	0.00	112.50	2	6,302	0.03%
2018/03/26	19	111.50	1	111.50	112.00	18	6,368	0.28%
2018/03/23	1	108.50	11	109.91	110.00	-10	6,419	-0.16%
2018/03/22	1	115.00	35	117.60	115.00	-34	6,456	-0.53%
2018/03/21	5	119.40	8	119.69	117.00	-3	6,643	-0.05%
2018/03/20	7	117.71	58	117.03	118.00	-51	6,890	-0.74%
2018/03/19	5	118.50	7	120.07	119.00	-2	7,074	-0.03%
2018/03/16	111	121.34	3	121.17	118.50	108	7,085	1.52%	大買/鉅額交易
2018/03/15	4	116.75	26	116.65	119.00	-22	7,085	-0.31%
2018/03/14	7	121.29	3	119.33	119.00	4	7,217	0.06%
2018/03/13	4	120.50	9	120.33	120.00	-5	7,253	-0.07%
2018/03/12	7	122.07	54	121.90	121.00	-47	7,260	-0.65%
2018/03/09	28	122.20	29	123.71	121.00	-1	7,263	-0.01%
2018/03/08	4	118.75	10	119.35	118.00	-6	7,053	-0.09%
2018/03/07	17	118.85	4	119.25	117.50	13	7,034	0.18%
2018/03/06	49	119.67	4	121.50	120.00	45	6,982	0.64%
2018/03/05	21	124.74	16	124.97	117.50	5	6,916	0.07%
2018/03/02	36	119.69	30	120.57	122.50	6	6,672	0.09%
2018/03/01	25	118.58	36	119.72	123.50	-11	6,503	-0.17%
2018/02/27	6	115.42	33	112.14	112.50	-27	6,202	-0.44%
2018/02/26	54	117.59	66	120.07	117.00	-12	6,101	-0.20%
2018/02/23	6	116.33	12	116.50	118.50	-6	5,824	-0.10%
2018/02/22	4	104.00	10	107.30	108.00	-6	5,674	-0.11%
2018/02/21	0	0.00	4	98.73	98.50	-4	5,552	-0.07%
2018/02/12	8	94.10	7	97.30	94.10	1	5,546	0.02%
2018/02/08	10	100.00	1	97.40	97.40	9	5,642	0.16%
2018/02/07	5	99.38	6	100.15	97.00	-1	5,735	-0.02%
2018/02/06	3.1	99.54	10	95.93	95.40	-6.9	5,724	-0.12%
2018/02/05	1	105.00	2	106.00	106.00	-1	5,663	-0.02%
2018/02/02	17	112.44	8	112.63	109.50	9	5,664	0.16%
2018/02/01	33	113.64	3	114.17	110.00	30	5,671	0.53%
2018/01/31	11	111.45	10	112.05	112.50	1	5,661	0.02%
2018/01/30	4	107.75	0	0.00	105.50	4	5,505	0.07%
2018/01/29	23	107.59	13	108.73	109.00	10	5,525	0.18%
2018/01/26	3	102.17	5	102.50	103.00	-2	5,531	-0.04%
2018/01/25	2	103.00	2	102.00	101.00	0	5,540	0.00%
2018/01/24	4	99.53	4	100.43	102.00	0	5,597	0.00%
2018/01/23	0	0.00	3	104.00	102.50	-3	5,596	-0.05%
2018/01/22	1	104.00	0	0.00	105.50	1	5,714	0.02%
2018/01/19	3	104.50	0	0.00	104.50	3	5,827	0.05%
2018/01/18	4	109.13	1	111.00	105.50	3	5,893	0.05%
2018/01/17	0	0.00	4	107.99	107.50	-4	5,870	-0.07%
2018/01/15	4	105.13	1	105.00	105.00	3	6,017	0.05%
2018/01/12	4	108.50	5	107.10	107.00	-1	6,147	-0.02%
2018/01/11	4	101.88	5	102.70	106.00	-1	6,342	-0.02%
2018/01/10	0	0.00	12	102.50	103.00	-12	6,429	-0.19%
2018/01/09	6	106.58	1	110.50	103.00	5	6,585	0.08%
2018/01/08	2	110.25	2	108.75	107.50	0	6,619	0.00%
2018/01/05	1	108.00	4	108.88	108.00	-3	6,703	-0.04%
2018/01/04	6	110.75	56	110.19	111.00	-50	6,893	-0.73%
2018/01/03	6	113.92	11	114.95	113.50	-5	7,049	-0.07%
2018/01/02	18	109.17	2	110.00	110.00	16	7,200	0.22%