上緯投控 (3708)-凱基-中港券商分點個股進出

台股 » 個股 » 上緯投控 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

上緯投控

(3708)

可現股當沖

股價
154.0
漲跌
▼0.5
漲幅
-0.32%
成交量
4,707張
產業
上市綠能環保
440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

上緯投控 (3708)籌碼相關－凱基-中港券商分點個股進出

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

凱基-中港券商分點個股進出
凱基-中港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	4	156.25	4	159.13	154.00	0	6,186	0.00%
2024/05/08	1	154.00	3	155.17	154.50	-2	6,115	-0.03%
2024/05/07	13.1	155.00	15	153.70	151.00	-1.9	6,023	-0.03%
2024/05/06	5	146.40	9	150.77	158.00	-4	5,819	-0.07%
2024/05/03	15	151.37	1	152.50	147.50	14	5,715	0.24%
2024/05/02	3	149.33	7	152.57	151.00	-4	5,647	-0.07%
2024/04/30	8.1	148.39	21	148.29	150.00	-12.9	5,532	-0.23%
2024/04/29	15.1	147.33	8	149.24	147.50	7.1	5,477	0.13%
2024/04/26	17.1	148.75	28	149.96	149.00	-10.9	5,388	-0.20%
2024/04/25	18.1	148.28	15	149.47	148.00	3.1	5,281	0.06%
2024/04/24	6	143.08	7	143.43	144.50	-1	5,157	-0.02%
2024/04/23	13	148.77	20	148.73	143.00	-7	5,029	-0.14%
2024/04/22	19	152.10	29	152.91	148.50	-10	4,674	-0.21%
2024/04/19	54	148.57	37	145.43	145.00	17	4,323	0.39%
2024/04/18	10.1	142.30	4	143.50	146.50	6	3,871	0.16%
2024/04/17	4	135.75	4.1	135.57	133.50	-0.1	3,580	0.00%
2024/04/16	4	123.50	5	125.00	125.00	-1	3,392	-0.03%
2024/04/15	7	130.64	11	128.50	129.00	-4	3,320	-0.12%
2024/04/12	3	123.71	2	125.75	125.50	1	3,230	0.03%
2024/04/11	4	122.75	0	0.00	123.50	4	3,197	0.13%
2024/04/10	3	126.83	12	126.96	126.50	-9	3,150	-0.29%
2024/04/09	2	124.75	6	125.33	124.00	-4	3,120	-0.13%
2024/04/08	2	121.50	0.1	122.49	125.00	1.9	3,118	0.06%
2024/04/03	3	128.16	10	125.00	125.00	-7	3,045	-0.23%
2024/04/02	4	129.50	5	128.60	129.50	-1	2,996	-0.03%
2024/04/01	2.1	129.79	2	131.00	131.00	0.1	2,950	0.00%
2024/03/29	19	129.42	5	129.60	128.50	14	2,870	0.49%
2024/03/28	2	130.00	1	128.46	125.50	1	2,769	0.04%
2024/03/27	5	129.90	4	129.00	126.50	1	2,681	0.04%
2024/03/26	18.3	129.77	5	132.10	129.00	13.3	2,531	0.52%
2024/03/25	17	127.59	1	125.10	124.50	16	2,252	0.71%
2024/03/22	2	123.47	32	122.31	127.50	-30	2,035	-1.47%
2024/03/21	0	0.00	16.1	115.16	116.00	-16.1	1,721	-0.93%
2024/03/20	1	105.00	0	0.00	105.50	1	1,678	0.06%
2024/03/19	6	106.92	2	107.25	106.00	4	1,671	0.24%
2024/03/18	11	106.00	0	0.00	106.50	11	1,656	0.66%
2024/03/15	0	103.09	0	0.00	103.00	0	1,649	0.00%
2024/03/14	0	104.50	0	0.00	103.00	0	1,647	0.00%
2024/03/13	2	102.50	4	102.50	102.50	-2	1,647	-0.12%
2024/03/12	3	105.17	6	104.83	105.00	-3	1,669	-0.18%
2024/03/11	2	109.00	3	109.33	108.00	-1	1,651	-0.06%
2024/03/08	3	111.50	4.2	111.11	111.50	-1.2	1,717	-0.07%
2024/03/07	3	115.50	1	116.00	116.50	2	1,681	0.12%
2024/03/06	4	118.38	1	121.00	118.00	3	1,634	0.18%
2024/03/05	11	117.55	0	0.00	118.50	11	1,597	0.69%
2024/03/04	12	118.33	11	116.59	117.00	1	1,549	0.06%
2024/03/01	10	121.10	3	118.34	117.00	7	1,498	0.47%
2024/02/29	13.1	113.78	1	116.00	115.50	12.1	1,240	0.97%
2024/02/27	20	115.75	18	113.56	112.00	2	1,207	0.17%
2024/02/26	1	114.00	2	115.50	113.50	-1	1,156	-0.09%
2024/02/23	1.1	110.00	1	110.00	110.00	0.1	1,071	0.00%
2024/02/22	2.1	108.77	15	109.50	109.50	-12.9	1,051	-1.23%
2024/02/21	1	112.00	0	0.00	112.00	1	1,020	0.10%
2024/02/20	1	113.00	2	110.50	113.00	-1	1,014	-0.10%
2024/02/19	25	115.24	4	115.00	111.50	21	977	2.15%
2024/02/16	4	104.13	2	104.50	110.00	2	887	0.23%
2024/02/15	1	100.50	0	0.00	100.50	1	817	0.12%
2024/01/31	0	0.00	1	98.60	98.10	-1	881	-0.11%
2024/01/26	0	0.00	1	96.20	96.30	-1	865	-0.12%
2024/01/24	1	97.30	0	98.00	97.20	1	860	0.12%
2024/01/15	1	97.00	0	0.00	96.70	1	838	0.12%
2024/01/12	0	94.20	0	0.00	94.00	0	834	0.00%
2024/01/09	1	96.30	1.3	97.15	96.20	-0.3	846	-0.04%
2024/01/08	1	99.40	1	98.20	98.20	0	838	0.00%
2024/01/02	0	0.00	4	100.88	101.50	-4	850	-0.47%
2023/12/29	0	0.00	1	98.30	98.30	-1	820	-0.12%
2023/12/28	2	99.20	0	0.00	98.70	2	817	0.24%
2023/12/27	1.3	99.47	1	99.10	99.00	0.3	814	0.04%
2023/12/26	0	98.10	0	0.00	98.10	0	807	0.00%
2023/12/19	0	0.00	1	98.70	99.30	-1	801	-0.12%
2023/12/18	1	100.00	1	100.50	100.00	0	796	0.00%
2023/12/14	0	0.00	10	98.00	98.60	-10	773	-1.29%
2023/12/12	3	98.90	16	98.80	98.20	-13	799	-1.63%
2023/12/11	1	97.30	0	0.00	97.50	1	806	0.12%
2023/12/08	0	0.00	3	99.70	98.40	-3	797	-0.38%
2023/12/07	11	101.59	9	101.17	100.00	2	777	0.26%
2023/12/06	1	97.90	6	97.87	97.30	-5	730	-0.68%
2023/12/05	13	101.62	2	101.75	100.00	11	698	1.58%
2023/12/04	0	0.00	3	96.80	98.00	-3	607	-0.49%
2023/12/01	7	97.30	1	97.40	96.10	6	594	1.01%
2023/11/30	8	96.51	0	0.00	96.60	8	587	1.36%
2023/11/24	5	96.50	0	0.00	96.00	5	579	0.86%
2023/11/20	1	96.40	0	0.00	96.40	1	562	0.18%
2023/11/17	0	0.00	2	96.55	96.90	-2	556	-0.36%
2023/11/15	1	95.90	6	96.05	96.00	-5	542	-0.92%
2023/11/14	5	96.20	0	0.00	95.00	5	532	0.94%
2023/11/13	0	0.00	3	96.30	96.00	-3	526	-0.57%
2023/11/09	18	94.47	0	0.00	93.80	18	496	3.63%
2023/11/08	4	93.33	2	92.25	94.30	2	471	0.42%
2023/11/07	0	89.80	0	0.00	89.80	0	439	0.00%
2023/11/02	0	0.00	1	86.60	86.70	-1	488	-0.20%
2023/10/27	1	87.50	0	0.00	87.20	1	496	0.20%
2023/10/26	0	0.00	0	88.30	87.50	0	498	0.00%
2023/10/18	0	91.10	0	0.00	90.10	0	497	0.00%
2023/10/11	0	0.00	1	94.10	94.00	-1	482	-0.21%
2023/10/06	0	0.00	0	91.70	91.60	0	466	0.00%
2023/10/05	0	90.20	0	0.00	90.00	0	467	0.00%
2023/10/02	0	0.00	1	90.60	90.80	-1	474	-0.21%
2023/09/28	0	91.00	0	0.00	91.10	0	473	0.00%
2023/09/27	0	0.00	3	89.70	89.60	-3	474	-0.63%
2023/09/20	1	91.70	0	0.00	91.60	1	504	0.20%
2023/09/19	1	92.50	0	0.00	92.00	1	523	0.19%
2023/09/14	0	0.00	0	93.00	92.90	0	493	0.00%
2023/09/13	0	0.00	0	90.70	90.10	0	480	0.00%
2023/09/11	0	88.80	0	0.00	88.60	0	498	0.00%
2023/08/31	0	0.00	20	91.82	91.70	-20	522	-3.83%
2023/08/16	0	0.00	2	91.00	91.10	-2	625	-0.32%
2023/08/15	9	91.81	0	0.00	92.00	9	625	1.44%
2023/08/11	9	91.60	0	0.00	91.70	9	626	1.44%
2023/08/10	9	91.37	4	92.00	91.30	5	623	0.80%
2023/08/09	21	91.50	2	93.05	91.50	19	619	3.07%
2023/07/31	4	88.45	0	0.00	88.20	4	654	0.61%
2023/07/20	1	88.30	0	0.00	88.50	1	692	0.14%
2023/07/12	0	0.00	1	90.60	89.60	-1	857	-0.12%
2023/07/07	5	89.62	1	91.10	90.90	4	962	0.42%
2023/07/06	0	0.00	0.2	91.00	90.50	-0.2	966	-0.02%
2023/06/28	0	0.00	1	89.80	90.40	-1	988	-0.10%
2023/06/27	1	94.40	0	0.00	93.60	1	983	0.10%
2023/06/16	1	96.50	0	0.00	97.00	1	1,003	0.10%
2023/06/15	0	0.00	1	96.20	96.90	-1	1,012	-0.10%
2023/06/07	0	0.00	10	97.00	97.20	-10	1,101	-0.91%
2023/06/05	1	96.40	1	96.80	96.40	0	1,150	0.00%
2023/06/02	9	95.00	2	94.90	94.90	7	1,156	0.61%
2023/06/01	1	94.50	1	95.00	94.80	0	1,163	0.00%
2023/05/30	20	94.91	0	0.00	94.10	20	1,190	1.68%
2023/05/29	1	97.30	1.2	97.73	96.50	-0.2	1,196	-0.02%
2023/05/26	0	97.00	1	96.80	96.60	-1	1,210	-0.08%
2023/05/25	1	96.30	1	96.80	95.70	0	1,305	0.00%
2023/05/23	4	96.28	0	0.00	96.30	4	1,343	0.30%
2023/05/22	0	0.00	1	97.00	97.30	-1	1,342	-0.07%
2023/05/19	2	96.30	1	95.20	95.20	1	1,357	0.07%
2023/05/18	10	96.16	0	0.00	95.90	10	1,394	0.72%
2023/05/17	9	96.20	0	0.00	96.60	9	1,426	0.63%
2023/05/16	0	0.00	2	95.20	95.40	-2	1,434	-0.14%
2023/05/15	1	93.70	0	0.00	93.50	1	1,449	0.07%
2023/05/12	0.2	95.30	0	0.00	95.30	0.2	1,482	0.01%
2023/05/11	3	94.00	0	0.00	93.60	3	1,526	0.20%
2023/05/10	1	95.20	0	0.00	95.50	1	1,549	0.06%
2023/05/09	1	99.40	0	0.00	97.40	1	1,541	0.06%
2023/05/08	1	102.50	1	103.00	102.50	0	1,522	0.00%
2023/05/05	1	103.50	1	104.00	103.00	0	1,549	0.00%
2023/05/04	6	103.50	3	104.17	103.50	3	1,588	0.19%
2023/05/03	3	103.33	2	103.75	103.00	1	1,668	0.06%
2023/05/02	4	103.00	4	102.88	104.00	0	1,751	0.00%
2023/04/28	1	101.00	2	101.50	101.00	-1	1,813	-0.06%
2023/04/27	5	100.04	1	101.00	100.00	4	1,826	0.22%
2023/04/26	5	100.30	4	100.75	100.50	1	1,839	0.05%
2023/04/25	7	101.00	5	101.20	100.00	2	1,879	0.11%
2023/04/24	0	103.50	1	102.50	102.00	-1	1,929	-0.05%
2023/04/21	3	106.00	0	0.00	103.00	3	2,000	0.15%
2023/04/20	5	107.80	6	109.17	107.50	-1	2,045	-0.05%
2023/04/19	10	109.05	17	109.44	108.00	-7	2,036	-0.34%
2023/04/18	7	109.00	11	109.27	107.00	-4	2,042	-0.20%
2023/04/17	7	108.36	13	109.12	108.00	-6	2,082	-0.29%
2023/04/14	8	107.50	10	107.20	107.00	-2	2,167	-0.09%
2023/04/13	2	105.50	1	107.00	104.50	1	2,201	0.05%
2023/03/31	1	103.00	0	0.00	102.50	1	2,177	0.05%
2023/03/30	0	0.00	5	103.00	103.00	-5	2,219	-0.23%
2023/03/29	13	102.00	13	102.00	103.00	0	2,227	0.00%
2023/03/23	0	0.00	1	104.00	104.00	-1	2,243	-0.04%
2023/03/22	0	105.00	0	0.00	104.50	0	2,253	0.00%
2023/03/20	10	103.50	10	104.10	103.50	0	2,251	0.00%
2023/03/15	1	101.00	0	0.00	100.50	1	2,334	0.04%
2023/03/14	0	101.50	0	0.00	100.50	0	2,367	0.00%
2023/03/13	0	99.50	2	101.50	101.50	-2	2,410	-0.08%
2023/03/10	6	100.42	0	0.00	100.00	6	2,499	0.24%
2023/03/09	6	103.67	0	0.00	102.50	6	2,516	0.24%
2023/03/08	2	106.50	0	0.00	106.50	2	2,530	0.08%
2023/03/07	2	106.50	0	0.00	107.50	2	2,542	0.08%
2023/03/03	8	106.38	2	108.00	106.00	6	2,591	0.23%
2023/03/02	1	107.00	0	0.00	108.00	1	2,578	0.04%
2023/03/01	2	111.00	2	111.25	107.00	0	2,574	0.00%
2023/02/24	3	112.00	1	109.50	109.50	2	2,582	0.08%
2023/02/23	3	112.83	3	113.33	112.50	0	2,632	0.00%
2023/02/22	1	104.50	2	108.25	110.00	-1	2,551	-0.04%
2023/02/16	8	109.00	10	105.40	105.50	-2	2,574	-0.08%
2023/02/15	2	106.00	8	106.75	106.50	-6	2,562	-0.23%
2023/02/10	0	101.50	0	0.00	101.50	0	2,537	0.00%
2023/02/09	5	101.50	0	0.00	101.50	5	2,512	0.20%
2023/02/08	3	104.50	0	0.00	105.50	3	2,481	0.12%
2023/02/06	0	106.50	0	0.00	105.50	0	2,499	0.00%
2023/02/03	2	107.00	0	0.00	106.00	2	2,491	0.08%
2023/02/02	0	0.00	2	110.50	110.50	-2	2,469	-0.08%
2023/02/01	1	111.00	26	112.88	110.50	-25	2,434	-1.03%
2023/01/31	1	111.50	8	110.56	109.50	-7	2,353	-0.30%
2023/01/30	2	103.50	11	108.50	107.50	-9	2,274	-0.40%
2023/01/16	1	99.80	3	99.07	100.00	-2	2,220	-0.09%
2023/01/13	8	103.13	7	99.80	98.60	1	2,215	0.05%
2023/01/12	10	103.90	9	103.28	103.00	1	2,186	0.05%
2023/01/11	22	102.09	24	103.48	102.00	-2	2,149	-0.09%
2023/01/10	6	99.22	6	101.17	101.00	0	2,077	0.00%
2023/01/05	2	102.25	1	102.50	99.80	1	1,974	0.05%
2023/01/04	1	100.50	3	102.67	103.50	-2	1,914	-0.10%
2023/01/03	1	99.80	5	99.32	99.60	-4	1,830	-0.22%
2022/12/30	1	95.40	0	0.00	95.50	1	1,783	0.06%
2022/12/29	1	94.80	10	94.20	93.90	-9	1,809	-0.50%
2022/12/28	0	0.00	9	97.40	96.60	-9	1,851	-0.49%
2022/12/26	1	95.20	1	96.70	96.10	0	1,858	0.00%
2022/12/22	0	0.00	1	95.70	96.30	-1	1,939	-0.05%
2022/12/20	1	95.30	1	94.70	91.60	0	2,162	0.00%
2022/12/16	0	0.00	1	96.60	95.80	-1	2,564	-0.04%
2022/12/12	1	95.70	2	95.80	96.00	-1	2,826	-0.04%
2022/12/09	2	97.05	1	98.00	95.70	1	2,845	0.04%
2022/12/08	2	98.65	1	100.00	98.00	1	2,794	0.04%
2022/12/06	7	101.14	2	101.25	100.00	5	2,732	0.18%
2022/12/05	1	104.00	1	103.50	101.00	0	2,699	0.00%
2022/12/02	2	104.50	1	103.01	103.50	1	2,666	0.04%
2022/12/01	1	100.00	2	100.50	101.00	-1	2,570	-0.04%
2022/11/30	1	99.88	2	100.40	98.20	-1	2,556	-0.04%
2022/11/29	8	98.58	7	97.77	97.60	1	2,585	0.04%
2022/11/28	2	98.20	2	98.95	97.70	0	2,643	0.00%
2022/11/25	6	96.62	8	96.56	96.30	-2	2,614	-0.08%
2022/11/24	0	95.30	0	0.00	95.60	0	2,599	0.00%
2022/11/23	2	96.15	1	95.00	94.40	1	2,603	0.04%
2022/11/22	0	0.00	1	99.00	94.90	-1	2,629	-0.04%
2022/11/21	0	0.00	10	96.74	98.90	-10	2,605	-0.38%
2022/11/14	2	93.00	3	92.57	92.50	-1	2,698	-0.04%
2022/11/08	0	0.00	1	93.70	92.90	-1	2,704	-0.04%
2022/11/03	8	93.10	2	94.70	90.50	6	2,689	0.22%
2022/11/01	1	92.30	7	91.99	91.90	-6	2,674	-0.22%
2022/10/31	8	90.26	0	0.00	89.20	8	2,671	0.30%
2022/10/27	10	91.58	0	0.00	91.90	10	2,717	0.37%
2022/10/26	9	90.47	0	0.00	90.20	9	2,740	0.33%
2022/10/25	9	91.33	0	0.00	91.20	9	2,752	0.33%
2022/10/20	1	89.20	0	0.00	90.60	1	2,786	0.04%
2022/10/19	0	0.00	1	89.70	89.70	-1	2,816	-0.04%
2022/10/18	0	0.00	1	86.60	87.20	-1	2,883	-0.03%
2022/10/17	4	85.75	0	0.00	86.00	4	2,945	0.14%
2022/10/14	1	88.80	0	0.00	88.80	1	2,980	0.03%
2022/10/12	6	93.00	0	0.00	93.00	6	3,075	0.20%
2022/10/11	1	93.40	0	0.00	92.60	1	3,244	0.03%
2022/10/07	0	0.00	0	99.40	98.70	0	3,269	0.00%
2022/10/06	0	96.90	0	0.00	98.20	0	3,277	0.00%
2022/10/05	6	100.00	4	99.95	100.00	2	3,278	0.06%
2022/10/04	6	97.30	3	97.40	98.20	3	3,248	0.09%
2022/09/30	2	91.90	1	93.00	94.00	1	3,293	0.03%
2022/09/29	0	96.40	0	0.00	94.60	0	3,296	0.00%
2022/09/28	10	100.14	1	98.60	96.40	9	3,320	0.27%
2022/09/27	1	99.99	0	99.80	103.00	1	3,343	0.03%
2022/09/26	62	102.17	68	102.68	100.50	-6	3,222	-0.19%
2022/09/23	88	102.37	92	102.93	99.10	-4	3,145	-0.13%
2022/09/22	2	96.25	5	97.08	100.50	-3	3,002	-0.10%
2022/09/21	2	91.85	3	91.67	91.80	-1	2,960	-0.03%
2022/09/20	2	87.25	0	0.00	87.80	2	3,118	0.06%
2022/09/19	1	87.60	2	87.80	87.00	-1	3,372	-0.03%
2022/09/16	3	88.53	0	0.00	88.20	3	3,485	0.09%
2022/09/15	1	89.80	0	0.00	89.10	1	3,530	0.03%
2022/09/14	2	90.05	0	0.00	89.90	2	3,685	0.05%
2022/09/12	1	91.90	0	0.00	92.40	1	3,817	0.03%
2022/09/07	3	89.47	2	90.60	89.90	1	4,099	0.02%
2022/09/05	3	91.30	1	92.00	92.80	2	4,411	0.05%
2022/09/02	5	97.06	0	0.00	95.10	5	4,443	0.11%
2022/08/29	11	100.95	10	101.50	101.00	1	4,827	0.02%
2022/08/26	1	104.50	2	104.00	104.50	-1	4,816	-0.02%
2022/08/25	3	106.17	0	0.00	105.50	3	4,851	0.06%
2022/08/24	4	106.75	10	109.35	108.00	-6	4,896	-0.12%
2022/08/23	28	107.63	32	107.69	103.00	-4	4,922	-0.08%
2022/08/22	1	107.00	1	107.00	106.50	0	4,923	0.00%
2022/08/18	7	101.50	4	102.00	104.00	3	4,977	0.06%
2022/08/17	2	104.00	0	0.00	103.00	2	4,986	0.04%
2022/08/16	15	106.63	10	107.50	106.50	5	5,035	0.10%
2022/08/15	1	107.00	1	107.00	106.50	0	5,091	0.00%
2022/08/12	0	0.00	1	103.50	104.00	-1	5,292	-0.02%
2022/08/11	0	0.00	0	103.50	103.50	0	5,445	0.00%
2022/08/04	0	0.00	2	102.50	102.50	-2	6,136	-0.03%
2022/08/02	2	105.75	0	0.00	104.50	2	6,278	0.03%
2022/07/29	0	0.00	1	110.50	110.00	-1	6,506	-0.02%
2022/07/28	1	108.50	1	111.00	108.00	0	6,640	0.00%
2022/07/27	1	107.00	0	0.00	109.00	1	6,727	0.01%
2022/07/26	0	0.00	2	109.00	108.50	-2	6,853	-0.03%
2022/07/25	25	110.44	65	110.42	110.00	-40	6,943	-0.58%
2022/07/22	3	106.33	4	106.63	106.00	-1	7,111	-0.01%
2022/07/21	1	103.00	0	0.00	106.00	1	7,629	0.01%
2022/07/20	3	103.50	4	106.25	103.00	-1	8,157	-0.01%
2022/07/19	3	105.83	2	106.25	105.50	1	8,206	0.01%
2022/07/18	38	108.47	6	107.42	105.00	32	8,276	0.39%
2022/07/15	13	112.69	0	0.00	113.00	13	8,218	0.16%
2022/07/14	8	112.44	3	113.00	116.00	5	8,321	0.06%
2022/07/13	1	115.00	30	117.88	114.00	-29	8,567	-0.34%
2022/07/12	30	113.28	0	0.00	114.00	30	8,904	0.34%
2022/07/11	1	115.00	0	0.00	116.00	1	9,185	0.01%
2022/07/08	25	116.96	26	117.00	117.00	-1	9,287	-0.01%
2022/07/07	6	118.08	6	118.83	117.50	0	9,310	0.00%
2022/07/06	2	120.25	2	126.25	118.00	0	9,303	0.00%
2022/07/05	1	126.50	10	121.95	125.00	-9	9,337	-0.10%
2022/07/04	3	115.33	1	116.00	116.00	2	9,302	0.02%
2022/07/01	80	119.46	78	119.54	115.00	2	9,270	0.02%
2022/06/30	2	123.00	1	122.00	121.00	1	9,214	0.01%
2022/06/29	5	127.30	0	0.00	123.50	5	9,188	0.05%
2022/06/28	15	128.97	17	130.12	126.50	-2	9,216	-0.02%
2022/06/27	11	127.54	17	127.74	131.00	-6	9,008	-0.07%
2022/06/24	4	118.75	52	117.12	122.50	-48	8,767	-0.55%
2022/06/23	19	111.08	3	113.17	113.00	16	8,634	0.19%
2022/06/22	42	117.82	59	121.27	113.00	-17	8,575	-0.20%
2022/06/21	3	114.00	8	116.62	117.00	-5	8,490	-0.06%
2022/06/20	36	115.26	8	122.50	114.00	28	8,458	0.33%
2022/06/17	24	119.60	4	120.38	121.00	20	8,369	0.24%
2022/06/16	28	128.02	7	121.86	121.50	21	8,343	0.25%
2022/06/15	5	133.70	16	133.47	130.00	-11	8,168	-0.13%
2022/06/14	5	127.30	1	124.00	123.50	4	7,913	0.05%
2022/06/13	6	130.00	10	132.00	130.00	-4	7,816	-0.05%
2022/06/10	11	133.27	15	133.70	134.00	-4	7,700	-0.05%
2022/06/09	2	127.50	4	129.75	129.00	-2	7,414	-0.03%
2022/06/08	1	122.50	1	123.50	124.00	0	7,243	0.00%
2022/06/06	1	122.50	5	122.20	120.00	-4	7,178	-0.06%
2022/06/02	9	125.61	5	122.10	121.50	4	7,154	0.06%
2022/06/01	3	126.67	1	127.50	125.50	2	7,102	0.03%
2022/05/31	6	130.75	4	131.37	131.00	2	7,022	0.03%
2022/05/30	0	0.00	4	125.75	130.50	-4	6,914	-0.06%
2022/05/26	3	117.67	1	117.50	118.50	2	6,818	0.03%
2022/05/24	1	123.50	2	122.00	121.00	-1	6,724	-0.01%
2022/05/23	3	125.33	2	123.00	122.00	1	6,650	0.02%
2022/05/20	8	131.81	8	129.81	127.00	0	6,576	0.00%
2022/05/19	3	127.17	0	0.00	128.00	3	6,358	0.05%
2022/05/18	5	131.30	3	131.50	132.00	2	6,205	0.03%
2022/05/17	3	132.17	8	136.75	132.00	-5	6,108	-0.08%
2022/05/16	91	131.32	99	132.15	136.50	-8	5,893	-0.14%
2022/05/13	1	124.00	5	127.10	128.50	-4	5,614	-0.07%
2022/05/12	2	119.75	2	119.75	117.00	0	5,526	0.00%
2022/05/11	4	119.63	8	121.13	121.50	-4	5,432	-0.07%
2022/05/10	7	119.71	6	118.75	120.00	1	5,343	0.02%
2022/05/09	9	116.22	2	119.50	121.50	7	5,238	0.13%
2022/05/06	1	123.00	0	0.00	124.50	1	5,086	0.02%
2022/05/05	21	129.98	24	130.48	128.00	-3	4,983	-0.06%
2022/05/04	2	124.75	0	0.00	122.50	2	4,822	0.04%
2022/05/03	3	129.00	3	127.17	126.00	0	4,711	0.00%
2022/04/29	3	134.67	4	135.63	133.00	-1	4,567	-0.02%
2022/04/28	6	138.83	3	142.67	132.50	3	4,429	0.07%
2022/04/27	77	140.64	70.7	141.10	140.00	6.4	4,160	0.15%
2022/04/26	19	141.63	39	142.13	145.00	-20	3,572	-0.56%
2022/04/25	5	130.30	9	130.56	132.00	-4	2,995	-0.13%
2022/04/22	5.5	132.50	9	130.78	132.00	-3.5	2,882	-0.12%
2022/04/21	7	130.00	4	131.88	128.00	3	2,761	0.11%
2022/04/20	13	135.58	7	133.79	131.00	6	2,686	0.22%
2022/04/19	13	130.96	18	133.36	133.50	-5	2,536	-0.20%
2022/04/18	80	130.29	70	130.87	130.00	10	2,253	0.44%
2022/04/15	42	123.96	71	120.12	127.50	-29	1,889	-1.53%
2022/04/14	18.1	116.17	22.1	113.82	116.00	-4	1,586	-0.25%
2022/04/13	13.1	109.00	0	0.00	110.00	13.1	1,455	0.90%
2022/04/12	5	111.30	4	113.63	113.00	1	1,378	0.07%
2022/04/11	22	111.32	33	114.88	113.50	-11	1,340	-0.82%
2022/04/08	5	110.70	15	109.67	115.00	-10	1,227	-0.81%
2022/04/07	0	0.00	10	106.00	106.00	-10	1,147	-0.87%
2022/04/06	9	111.39	3	110.50	110.50	6	1,120	0.54%
2022/04/01	2	108.75	14	110.54	110.50	-12	1,074	-1.12%
2022/03/31	9	111.44	12	107.96	106.50	-3	1,013	-0.30%
2022/03/30	4	105.88	1	105.50	106.00	3	853	0.35%
2022/03/29	0	101.00	11	100.95	100.50	-11	819	-1.34%
2022/03/25	5	99.52	5	100.48	98.80	0	874	0.00%
2022/03/24	12	104.29	4	102.75	102.00	8	1,139	0.70%
2022/03/23	4	99.53	4	99.08	99.20	0	1,126	0.00%
2022/03/22	3	98.40	1	98.40	99.20	2	1,114	0.18%
2022/03/21	3	99.30	5	101.60	97.70	-2	1,096	-0.18%
2022/03/18	0	0.00	3	100.00	99.00	-3	1,057	-0.28%
2022/03/17	0	0.00	2	94.20	94.60	-2	993	-0.20%
2022/03/16	0	0.00	1	92.00	92.60	-1	985	-0.10%
2022/03/11	1	89.30	0	0.00	89.00	1	982	0.10%
2022/03/10	0	0.00	2	90.70	90.20	-2	987	-0.20%
2022/03/09	10	90.02	5	89.22	89.40	5	994	0.50%
2022/03/08	10	88.53	1	88.20	88.10	9	996	0.90%
2022/03/07	10	90.95	0	0.00	90.30	10	999	1.00%
2022/03/04	10	95.50	4	97.80	93.90	6	1,009	0.59%
2022/03/03	6	96.72	5	97.04	96.60	1	1,001	0.10%
2022/03/02	1	94.50	2.1	94.90	94.00	-1.1	996	-0.11%
2022/03/01	0	93.50	0	0.00	92.90	0	993	0.00%
2022/02/25	1	93.50	0	0.00	91.90	1	1,004	0.10%
2022/02/24	5	94.52	5	92.82	92.60	0	1,008	0.00%
2022/02/18	1	94.30	1	95.50	94.30	0	1,036	0.00%
2022/02/16	0	0.00	1	94.10	93.80	-1	1,053	-0.09%
2022/02/15	0	93.42	0	0.00	93.90	0	1,058	0.00%
2022/02/14	0	94.00	0	0.00	93.50	0	1,069	0.00%
2022/02/11	0	95.20	1	95.70	94.80	-1	1,081	-0.09%
2022/02/10	0	96.50	34	95.94	96.50	-34	1,095	-3.10%
2022/02/09	1	94.70	1	95.60	95.80	0	1,103	0.00%
2022/02/08	27	95.06	1	95.20	95.50	26	1,111	2.34%
2022/02/07	1	93.00	0	0.00	93.90	1	1,111	0.09%
2022/01/26	5	88.08	14	87.73	88.00	-9	1,116	-0.81%
2022/01/25	4	88.75	4	88.58	88.00	0	1,136	0.00%
2022/01/24	1	90.20	1	89.50	89.50	0	1,176	0.00%
2022/01/21	0	0.00	3	92.57	90.90	-3	1,252	-0.24%
2022/01/17	1	92.10	0	0.00	91.90	1	1,383	0.07%
2022/01/14	2	93.80	1	94.90	92.80	1	1,432	0.07%
2022/01/13	11	97.05	13	99.36	95.00	-2	1,478	-0.14%
2022/01/12	1	94.20	1	95.10	95.10	0	1,451	0.00%
2022/01/11	0	0.00	1	94.60	93.00	-1	1,476	-0.07%
2022/01/10	1	92.20	6	95.62	95.00	-5	1,505	-0.33%
2022/01/07	1	92.30	1	91.70	91.00	0	1,569	0.00%
2022/01/03	1	92.90	0	0.00	93.00	1	2,166	0.05%
2021/12/30	1	93.60	1	93.60	93.50	0	2,540	0.00%
2021/12/29	2	93.35	1	93.40	93.40	1	2,812	0.04%
2021/12/28	1	93.10	9	93.10	93.00	-8	2,915	-0.27%
2021/12/27	1	94.60	11	93.64	93.90	-10	3,197	-0.31%
2021/12/24	1	93.59	10	92.30	92.30	-9	3,547	-0.25%
2021/12/23	1	93.80	0	0.00	93.00	1	3,633	0.03%
2021/12/22	2	94.70	3	94.27	93.60	-1	3,660	-0.03%
2021/12/21	13	96.08	14	95.63	96.00	-1	3,636	-0.03%
2021/12/20	133	104.45	140	103.77	99.00	-7	3,573	-0.20%	大買/大賣/
2021/12/17	4	95.15	8	98.06	98.20	-4	3,289	-0.12%
2021/12/16	2	89.30	0	0.00	89.30	2	3,224	0.06%
2021/12/15	10	88.27	0	0.00	88.20	10	3,226	0.31%
2021/12/14	10	87.68	0	0.00	88.00	10	3,230	0.31%
2021/12/08	9	89.60	5	90.22	89.50	4	3,234	0.12%
2021/12/07	0	0.00	1	89.70	89.30	-1	3,238	-0.03%
2021/12/06	1	91.20	0	0.00	90.90	1	3,233	0.03%
2021/12/03	3	91.40	1	92.70	91.20	2	3,228	0.06%
2021/12/01	1	90.50	1	91.00	90.90	0	3,213	0.00%
2021/11/30	5	89.00	0	0.00	88.20	5	3,201	0.16%
2021/11/26	3	89.20	0	0.00	88.50	3	3,175	0.09%
2021/11/25	1	92.00	2	91.40	91.20	-1	3,157	-0.03%
2021/11/24	0	0.00	1	93.50	92.40	-1	3,151	-0.03%
2021/11/19	1	92.20	0	0.00	92.00	1	3,136	0.03%
2021/11/18	1	93.60	0	0.00	94.40	1	3,122	0.03%
2021/11/17	3	92.77	0	0.00	92.10	3	3,105	0.10%
2021/11/15	0	95.50	0	0.00	95.00	0	3,075	0.00%
2021/11/12	0	0.00	1	95.00	95.00	-1	3,074	-0.03%
2021/11/11	1	95.20	0	0.00	95.00	1	3,074	0.03%
2021/11/10	1	97.80	0	0.00	95.80	1	3,071	0.03%
2021/11/09	1	96.90	1	96.40	97.10	0	3,066	0.00%
2021/11/08	0	0.00	1	97.00	95.00	-1	3,065	-0.03%
2021/11/05	3	95.03	0	0.00	96.00	3	3,053	0.10%
2021/11/04	0	0.00	1	96.20	96.20	-1	3,051	-0.03%
2021/11/03	3	97.27	9	97.24	96.80	-6	3,054	-0.20%
2021/11/02	1	97.50	0	0.00	96.20	1	3,042	0.03%
2021/11/01	6	99.90	6	101.92	99.90	0	3,019	0.00%
2021/10/29	1	103.00	3	99.97	98.70	-2	2,983	-0.07%
2021/10/28	4	95.95	4	99.98	103.00	0	2,905	0.00%
2021/10/27	1	93.90	0	0.00	93.90	1	2,839	0.04%
2021/10/26	3	95.13	20	96.01	93.50	-17	2,819	-0.60%
2021/10/25	2	96.55	8	97.40	96.00	-6	2,788	-0.22%
2021/10/22	0	0.00	8	98.00	96.50	-8	2,772	-0.29%
2021/10/21	3	102.33	0	0.00	97.40	3	2,725	0.11%
2021/10/20	1	105.50	4	104.25	104.00	-3	2,665	-0.11%
2021/10/18	5	106.10	3	104.50	103.00	2	2,619	0.08%
2021/10/15	4	108.88	6	106.00	105.50	-2	2,584	-0.08%
2021/10/14	9	111.22	8	109.81	110.50	1	2,518	0.04%
2021/10/13	15	112.77	9	112.06	115.00	6	2,405	0.25%
2021/10/12	16	117.69	11	115.64	113.00	5	2,270	0.22%
2021/10/08	54	117.10	37	115.58	116.50	17	2,162	0.79%
2021/10/07	61	114.14	73	112.79	117.00	-12	1,932	-0.62%
2021/10/06	27	105.07	30	108.55	109.00	-3	1,558	-0.19%
2021/10/05	4	101.95	3	100.33	100.50	1	1,287	0.08%
2021/10/04	45	105.43	27	105.31	106.00	18	1,186	1.52%
2021/10/01	35	105.09	26	105.21	104.00	9	903	1.00%
2021/09/30	1	98.30	3	99.57	100.50	-2	549	-0.36%
2021/09/29	0	0.00	1	93.80	91.60	-1	463	-0.22%
2021/09/24	0	0.00	1	88.30	88.30	-1	493	-0.20%
2021/09/23	2	86.90	1	87.20	87.60	1	497	0.20%
2021/09/10	0	0.00	1	93.50	91.40	-1	591	-0.17%
2021/09/08	1	89.50	0	0.00	89.00	1	597	0.17%
2021/09/07	1	90.00	0	0.00	89.70	1	618	0.16%
2021/08/25	0	0.00	1	90.30	90.20	-1	738	-0.14%
2021/08/23	1	87.20	0	0.00	87.40	1	757	0.13%
2021/08/16	2	86.00	0	0.00	85.80	2	786	0.25%
2021/08/13	0	0.00	3	90.20	89.90	-3	783	-0.38%
2021/08/10	3	96.83	0	0.00	93.00	3	812	0.37%
2021/08/09	0	0.00	2	101.50	99.50	-2	825	-0.24%
2021/08/04	0	0.00	1	109.00	110.50	-1	936	-0.11%
2021/07/29	1	104.50	0	0.00	105.50	1	1,044	0.10%
2021/07/28	1	103.00	0	0.00	105.00	1	1,055	0.09%
2021/07/26	0	0.00	3	110.50	110.00	-3	1,108	-0.27%
2021/07/22	0	0.00	4	107.88	108.00	-4	1,119	-0.36%
2021/07/21	1	106.00	0	0.00	106.50	1	1,150	0.09%
2021/07/20	16	107.84	15	109.00	107.50	1	1,183	0.08%
2021/07/05	1	113.00	3	115.00	115.00	-2	1,325	-0.15%
2021/07/02	0	0.00	1	123.00	122.00	-1	1,307	-0.08%
2021/07/01	0	0.00	1	125.00	121.00	-1	1,322	-0.08%
2021/06/30	0	0.00	1	122.50	122.50	-1	1,320	-0.08%
2021/06/24	0	0.00	1	122.00	123.50	-1	1,362	-0.07%
2021/06/22	1	119.00	1	120.00	116.50	0	1,340	0.00%
2021/06/21	1	116.00	4	115.50	116.00	-3	1,307	-0.23%
2021/06/18	1	117.50	0	0.00	118.50	1	1,312	0.08%
2021/06/16	1	119.50	3	118.83	118.00	-2	1,313	-0.15%
2021/06/11	1	117.50	0	0.00	116.50	1	1,299	0.08%
2021/06/04	1	114.50	0	0.00	114.50	1	1,418	0.07%
2021/06/03	0	0.00	1	114.00	114.50	-1	1,449	-0.07%
2021/06/02	0	0.00	1	118.00	117.50	-1	1,445	-0.07%
2021/06/01	1	121.00	0	0.00	121.50	1	1,452	0.07%
2021/05/28	11	118.05	0	0.00	118.00	11	1,471	0.75%
2021/05/26	1	116.00	0	0.00	116.50	1	1,500	0.07%
2021/05/24	0	0.00	1	117.00	116.50	-1	1,498	-0.07%
2021/05/20	0	0.00	1	117.00	115.00	-1	1,560	-0.06%
2021/05/19	18	116.89	18	114.44	117.50	0	1,568	0.00%
2021/05/18	0	0.00	3	107.00	110.50	-3	1,573	-0.19%
2021/05/17	4	105.38	9	105.33	103.50	-5	1,585	-0.32%
2021/05/14	4	116.50	3	116.67	115.00	1	1,570	0.06%
2021/05/13	3	111.33	12	115.50	112.00	-9	1,546	-0.58%
2021/05/12	3	124.83	0	0.00	123.00	3	1,514	0.20%
2021/05/11	6	138.50	0	0.00	136.50	6	1,511	0.40%
2021/05/10	2	142.00	2	143.75	142.50	0	1,511	0.00%
2021/05/06	2	136.75	2	143.00	143.00	0	1,501	0.00%
2021/05/05	2	133.50	1	135.00	134.00	1	1,475	0.07%
2021/05/04	2	131.50	5	137.10	132.00	-3	1,489	-0.20%
2021/05/03	14	141.43	11	143.64	138.50	3	1,510	0.20%
2021/04/29	1	142.50	0	0.00	143.00	1	1,517	0.07%
2021/04/28	11	143.14	21	143.05	144.00	-10	1,527	-0.65%
2021/04/27	1	145.50	1	143.50	143.50	0	1,543	0.00%
2021/04/26	13	140.27	24	139.85	144.50	-11	1,543	-0.71%
2021/04/22	6	138.00	5	140.20	137.50	1	1,591	0.06%
2021/04/21	11	139.50	12	140.25	140.00	-1	1,596	-0.06%
2021/04/20	3	140.50	3	141.83	141.50	0	1,613	0.00%
2021/04/19	8	143.00	9	144.44	142.00	-1	1,636	-0.06%
2021/04/16	21	141.81	23	140.57	142.00	-2	1,622	-0.12%
2021/04/15	13	140.12	13	140.62	140.00	0	1,655	0.00%
2021/04/14	10	138.00	10	141.00	139.00	0	1,750	0.00%
2021/04/13	14	145.04	10	143.70	140.00	4	1,799	0.22%
2021/04/12	12	147.50	14	143.61	145.50	-2	1,833	-0.11%
2021/04/09	2	142.00	2	143.50	141.50	0	1,819	0.00%
2021/04/07	0	0.00	6	142.50	143.00	-6	1,821	-0.33%
2021/03/31	5	138.00	0	0.00	138.00	5	1,891	0.26%
2021/03/30	11	140.36	12	136.58	141.50	-1	1,923	-0.05%
2021/03/29	1	135.50	5	135.60	135.00	-4	1,947	-0.21%
2021/03/24	0	0.00	2	136.75	135.50	-2	2,078	-0.10%
2021/03/19	0	0.00	1	138.50	139.00	-1	2,188	-0.05%
2021/03/18	4	139.00	2	138.00	139.00	2	2,217	0.09%
2021/03/17	0	0.00	2	138.00	138.00	-2	2,258	-0.09%
2021/03/16	5	137.50	5	138.20	139.00	0	2,324	0.00%
2021/03/15	1	137.00	0	0.00	137.50	1	2,355	0.04%
2021/03/12	2	141.00	2	144.50	141.50	0	2,370	0.00%
2021/03/11	0	0.00	10	147.00	147.00	-10	2,382	-0.42%
2021/03/10	1	150.00	0	0.00	151.00	1	2,398	0.04%
2021/03/09	1	151.00	1	150.00	147.00	0	2,472	0.00%
2021/03/08	0	0.00	10	147.00	146.50	-10	2,457	-0.41%
2021/02/26	0	0.00	1	153.50	149.00	-1	2,960	-0.03%
2021/02/24	2	152.00	2	153.50	152.00	0	3,086	0.00%
2021/02/23	2	154.25	1	152.50	152.50	1	3,259	0.03%
2021/02/22	4	154.50	3	152.17	155.50	1	3,318	0.03%
2021/02/19	0	0.00	1	148.50	149.50	-1	3,324	-0.03%
2021/02/17	1	146.50	0	0.00	146.50	1	3,458	0.03%
2021/02/04	5	140.60	3	142.50	139.00	2	3,540	0.06%
2021/02/03	5	143.20	4.1	141.76	142.50	1	3,633	0.03%
2021/02/02	2	139.50	2	141.50	139.50	0	3,749	0.00%
2021/02/01	0	0.00	5	135.30	143.00	-5	4,043	-0.12%
2021/01/29	6	141.08	8	143.44	138.50	-2	4,116	-0.05%
2021/01/28	4	141.88	3	139.00	141.00	1	4,359	0.02%
2021/01/27	1	143.00	3	142.00	143.00	-2	4,487	-0.04%
2021/01/25	2	137.75	3	142.17	142.50	-1	4,675	-0.02%
2021/01/22	12	136.92	8	135.19	137.00	4	4,752	0.08%
2021/01/20	1	134.00	4	134.50	134.00	-3	4,947	-0.06%
2021/01/19	0	0.00	1	140.00	140.50	-1	4,992	-0.02%
2021/01/18	2	137.00	4	131.63	137.00	-2	5,032	-0.04%
2021/01/15	2	137.50	3	136.50	134.50	-1	5,153	-0.02%
2021/01/12	1	145.00	1	147.00	144.00	0	5,417	0.00%
2021/01/11	1	149.50	2	148.75	149.00	-1	5,492	-0.02%
2021/01/08	7	151.57	3	151.33	150.50	4	5,670	0.07%
2021/01/07	2	153.50	3	154.67	154.50	-1	5,800	-0.02%
2021/01/06	0	0.00	4	151.25	147.00	-4	6,080	-0.07%
2021/01/05	10	158.45	14	158.21	157.50	-4	6,474	-0.06%
2021/01/04	2	155.00	1	153.00	155.50	1	6,891	0.01%
2020/12/31	10	150.90	10	152.50	152.50	0	6,994	0.00%
2020/12/30	12	153.42	12	151.21	150.50	0	7,575	0.00%
2020/12/29	12	153.25	10	153.00	153.00	2	7,796	0.03%
2020/12/28	0	0.00	5	151.00	151.50	-5	7,797	-0.06%
2020/12/25	0	0.00	0	152.00	149.00	0	7,901	0.00%
2020/12/24	7	149.79	2	151.75	149.50	5	8,026	0.06%
2020/12/23	0	0.00	1	145.50	147.50	-1	8,154	-0.01%
2020/12/22	1	141.50	5	146.90	141.50	-4	8,455	-0.05%
2020/12/21	7	146.29	3	144.33	148.00	4	8,650	0.05%
2020/12/18	8	145.56	7	145.50	145.50	1	8,739	0.01%
2020/12/17	0	0.00	1	143.50	144.50	-1	8,774	-0.01%
2020/12/16	6	149.00	2	149.00	149.00	4	8,812	0.05%
2020/12/15	4	148.88	1.1	150.69	148.00	3	8,924	0.03%
2020/12/14	0	0.00	0	155.00	154.50	0	8,952	0.00%
2020/12/11	12	156.21	11	154.82	154.50	1	9,065	0.01%
2020/12/10	6	160.50	4	162.38	157.50	2	9,146	0.02%
2020/12/09	2	157.25	3	159.00	161.50	-1	9,299	-0.01%
2020/12/08	14	157.29	4	158.00	156.50	10	9,489	0.11%
2020/12/07	5	157.00	15	159.43	157.00	-10	9,685	-0.10%
2020/12/04	7	161.71	3	162.83	162.00	4	9,881	0.04%
2020/12/03	18	164.89	12	166.50	163.50	6	10,198	0.06%
2020/12/02	1	162.00	0	0.00	164.00	1	10,591	0.01%
2020/12/01	14	164.68	16	162.75	162.50	-2	11,010	-0.02%
2020/11/30	23	169.93	19	168.53	168.00	4	11,529	0.03%
2020/11/27	2	169.25	2	169.25	169.50	0	11,783	0.00%
2020/11/26	14	169.21	11	170.95	167.50	3	12,249	0.02%
2020/11/25	129	169.76	115	170.87	167.00	14	12,337	0.11%	大買/大賣/
2020/11/24	14	162.29	15	161.70	162.50	-1	12,238	-0.01%
2020/11/23	17	157.29	16	160.28	162.00	1	12,391	0.01%
2020/11/20	22	160.73	14	160.32	160.00	8	12,490	0.06%
2020/11/19	13	167.31	17	167.79	168.00	-4	12,663	-0.03%
2020/11/18	20	163.20	16	162.81	165.00	4	12,921	0.03%
2020/11/17	14	161.64	9	162.67	161.00	5	13,037	0.04%
2020/11/16	32	163.97	24	162.38	162.00	8	13,067	0.06%
2020/11/13	11	164.77	10	167.20	168.00	1	13,145	0.01%
2020/11/12	14	167.04	14	168.61	165.50	0	13,253	0.00%
2020/11/11	14	170.36	13	169.08	167.00	1	13,201	0.01%
2020/11/10	21	174.98	8	170.94	169.50	13	13,122	0.10%
2020/11/09	37	173.64	63	175.56	177.00	-26	13,020	-0.20%
2020/11/06	2	166.00	4	165.88	167.50	-2	12,740	-0.02%
2020/11/05	22	166.45	14	167.96	164.00	8	12,726	0.06%
2020/11/04	22	162.77	8	161.19	162.00	14	12,532	0.11%
2020/11/03	9	163.00	12	160.88	163.00	-3	12,460	-0.02%
2020/11/02	7	154.71	9	154.39	153.50	-2	12,372	-0.02%
2020/10/30	20	163.45	20	163.60	158.00	0	12,348	0.00%
2020/10/29	12	160.71	7	160.79	161.50	5	12,285	0.04%
2020/10/28	24	166.23	47	165.26	163.50	-23	12,344	-0.19%
2020/10/27	4	159.38	4	159.63	161.00	0	12,275	0.00%
2020/10/26	11	158.91	11	159.36	158.00	0	12,491	0.00%
2020/10/23	13	160.35	11	160.86	161.00	2	12,473	0.02%
2020/10/22	5	158.80	7	157.21	157.50	-2	12,358	-0.02%
2020/10/21	0	0.00	1	163.50	163.00	-1	12,238	-0.01%
2020/10/20	9	162.94	5	164.30	162.00	4	12,195	0.03%
2020/10/19	7	165.79	14	168.50	169.50	-7	12,092	-0.06%
2020/10/16	21	168.60	117	171.02	166.00	-96	12,091	-0.79%	大賣/
2020/10/15	134	175.79	34	175.24	173.00	100	11,935	0.84%	大買/
2020/10/14	36	175.61	42	176.62	175.00	-6	11,806	-0.05%
2020/10/13	69	174.28	52	172.79	170.00	17	11,524	0.15%
2020/10/12	35	168.69	79	170.55	176.00	-44	11,185	-0.39%
2020/10/08	18	160.67	18	160.83	160.00	0	10,876	0.00%
2020/10/07	81	161.51	69	162.55	160.00	12	10,792	0.11%
2020/10/06	68	155.34	83	155.44	158.00	-15	10,216	-0.15%
2020/10/05	8	143.75	3	143.50	144.00	5	10,033	0.05%
2020/09/30	1	142.00	100	144.50	145.00	-99	10,039	-0.99%
2020/09/29	23.1	141.17	17	140.53	138.50	6.1	9,972	0.06%
2020/09/28	112	143.01	7	144.14	141.50	105	9,848	1.07%	大買/鉅額交易
2020/09/25	42	151.95	47	150.01	142.00	-5	9,683	-0.05%
2020/09/24	27	158.06	33	158.21	151.50	-6	9,368	-0.06%
2020/09/23	26	158.79	20	158.23	163.00	6	9,185	0.07%
2020/09/22	4	155.88	4	156.25	154.00	0	9,065	0.00%
2020/09/21	1	155.50	9	155.61	158.00	-8	8,993	-0.09%
2020/09/18	24	157.63	23	155.98	155.00	1	8,909	0.01%
2020/09/17	1	156.50	1	155.00	155.00	0	8,772	0.00%
2020/09/16	2	155.50	5	158.70	158.50	-3	8,688	-0.03%
2020/09/15	13	157.15	11	156.55	156.50	2	8,551	0.02%
2020/09/14	22	156.05	27	157.02	159.50	-5	8,427	-0.06%
2020/09/11	12	157.42	12	158.75	154.00	0	8,203	0.00%
2020/09/10	56	160.07	57	159.76	160.50	-1	7,968	-0.01%
2020/09/09	13	154.54	13	154.19	159.00	0	7,722	0.00%
2020/09/08	33	158.61	18	152.67	152.50	15	7,458	0.20%
2020/09/07	66	163.19	67	163.49	159.50	-1	7,098	-0.01%
2020/09/04	34	160.76	20	159.17	158.00	14	6,630	0.21%
2020/09/03	24	155.40	27	159.43	159.50	-3	6,181	-0.05%
2020/09/02	87	147.32	92	148.57	150.00	-5	5,613	-0.09%
2020/09/01	51	145.20	40	146.18	136.50	11	5,291	0.21%
2020/08/31	12	136.04	16	138.53	142.00	-4	4,779	-0.08%
2020/08/28	7	129.57	19	130.53	129.50	-12	4,583	-0.26%
2020/08/27	10	130.45	15	130.20	133.50	-5	4,474	-0.11%
2020/08/26	14	125.46	16	126.69	125.50	-2	4,265	-0.05%
2020/08/25	25	122.30	20	123.70	124.00	5	4,083	0.12%
2020/08/24	10	112.00	25	115.00	119.50	-15	3,728	-0.40%
2020/08/21	4	103.75	20	107.50	109.00	-16	3,443	-0.46%
2020/08/20	12	103.21	3	101.00	99.20	9	3,331	0.27%
2020/08/19	5	107.30	5	108.30	108.00	0	3,207	0.00%
2020/08/18	16	106.72	6	104.83	104.00	10	3,060	0.33%
2020/08/17	1	99.80	0	0.00	100.00	1	2,919	0.03%
2020/08/14	1	98.40	0	0.00	98.20	1	2,906	0.03%
2020/08/13	7	100.60	0	0.00	97.60	7	2,912	0.24%
2020/08/12	5	101.20	1	100.50	100.00	4	2,895	0.14%
2020/08/11	9	103.72	4	104.88	103.00	5	2,900	0.17%
2020/08/10	0	0.00	7	105.50	105.50	-7	2,854	-0.25%
2020/08/07	10	104.05	4	103.50	104.00	6	2,798	0.21%
2020/08/06	5	102.60	12	101.92	102.50	-7	2,721	-0.26%
2020/08/05	2	104.50	5	105.10	104.00	-3	2,685	-0.11%
2020/08/04	8	106.88	1	106.50	105.00	7	2,663	0.26%
2020/08/03	12	107.33	8	107.19	104.50	4	2,611	0.15%
2020/07/31	13	104.88	2	103.25	105.00	11	2,522	0.44%
2020/07/30	5	105.00	22	106.30	105.50	-17	2,493	-0.68%
2020/07/29	1	97.20	12.2	98.12	98.20	-11.2	2,225	-0.50%
2020/07/28	12	94.03	0	0.00	92.00	12	2,174	0.55%
2020/07/27	1	101.00	0	0.00	101.00	1	2,140	0.05%
2020/07/24	0	0.00	2	101.00	99.30	-2	2,111	-0.09%
2020/07/23	2	101.75	0	0.00	101.50	2	2,090	0.10%
2020/07/22	6	103.92	7	103.14	104.00	-1	2,065	-0.05%
2020/07/21	5	101.40	7	101.11	101.50	-2	1,960	-0.10%
2020/07/20	8	100.19	0	0.00	101.50	8	1,924	0.42%
2020/07/17	11	100.50	7	98.07	98.20	4	1,881	0.21%
2020/07/16	13	102.62	11	102.91	103.00	2	1,797	0.11%
2020/07/15	13	100.40	21	102.43	102.00	-8	1,680	-0.48%
2020/07/13	8	96.15	0	0.00	96.00	8	1,467	0.55%
2020/07/10	7	97.91	16	95.27	94.50	-9	1,453	-0.62%
2020/07/09	5	97.70	2	96.95	97.30	3	1,395	0.21%
2020/07/08	4	93.05	4	93.88	95.60	0	1,323	0.00%
2020/07/07	2	89.50	0	0.00	89.90	2	1,259	0.16%
2020/07/06	11	91.29	0	0.00	91.00	11	1,240	0.89%
2020/07/02	5	90.86	4	90.65	90.00	1	1,196	0.08%
2020/07/01	3	89.57	1	87.70	90.60	2	1,149	0.17%
2020/06/30	0	0.00	6	84.90	85.80	-6	1,110	-0.54%
2020/06/24	1	84.60	0	0.00	84.40	1	1,104	0.09%
2020/06/23	0	0.00	1	84.70	84.50	-1	1,123	-0.09%
2020/06/22	0	0.00	2	86.00	84.50	-2	1,120	-0.18%
2020/06/18	2	84.65	2	84.70	84.90	0	1,121	0.00%
2020/06/10	2	85.80	0	0.00	85.80	2	1,150	0.17%
2020/06/09	5	86.80	5	86.56	86.30	0	1,166	0.00%
2020/06/05	1	87.30	1	87.10	86.90	0	1,158	0.00%
2020/06/04	2	86.55	2	86.90	87.20	0	1,150	0.00%
2020/06/03	9	86.33	14	86.25	86.20	-5	1,132	-0.44%
2020/06/02	2	84.65	0	0.00	84.80	2	1,102	0.18%
2020/05/28	3	87.20	1	86.30	83.80	2	1,079	0.19%
2020/05/27	0	0.00	4	86.03	86.00	-4	1,032	-0.39%
2020/05/26	2	83.70	2	83.40	83.10	0	992	0.00%
2020/05/21	0	0.00	1	83.00	82.60	-1	982	-0.10%
2020/05/20	0	0.00	3	83.20	82.80	-3	976	-0.31%
2020/05/18	4	85.23	0	0.00	84.60	4	922	0.43%
2020/05/14	0	0.00	1	83.00	81.30	-1	835	-0.12%
2020/05/12	1	81.90	0	0.00	82.80	1	818	0.12%
2020/05/11	0	0.00	1	84.20	84.40	-1	804	-0.12%
2020/05/08	1	83.20	0	0.00	82.80	1	776	0.13%
2020/05/07	2	83.70	1	81.90	83.80	1	764	0.13%
2020/05/06	9	85.19	11	84.21	84.60	-2	733	-0.27%
2020/05/05	0	0.00	3	77.67	78.10	-3	656	-0.46%
2020/05/04	1	71.00	0	0.00	71.00	1	649	0.15%
2020/04/29	0	0.00	1	70.30	70.20	-1	650	-0.15%
2020/04/27	1	67.70	0	0.00	67.60	1	653	0.15%
2020/04/22	0	0.00	0.2	65.50	65.40	-0.2	655	-0.02%
2020/04/08	0	0.00	1	62.10	63.20	-1	701	-0.14%
2020/04/07	1	61.60	0	0.00	62.40	1	698	0.14%
2020/04/06	0	0.00	1	59.40	59.90	-1	700	-0.14%
2020/03/31	1	60.10	0	0.00	60.10	1	703	0.14%
2020/03/25	2	55.16	1	56.20	56.00	1	729	0.14%
2020/03/19	0	0.00	1	51.50	51.20	-1	718	-0.14%
2020/03/16	1	61.20	0	0.00	59.50	1	686	0.15%
2020/03/13	1	61.30	0	0.00	62.10	1	675	0.15%
2020/03/12	1	71.00	0	0.00	68.00	1	651	0.15%
2020/02/24	0	0.00	5	74.50	74.10	-5	580	-0.86%
2020/02/14	0	0.00	1	74.20	74.00	-1	603	-0.17%
2020/02/13	1	74.00	1	74.40	73.80	0	617	0.00%
2020/02/11	0	0.00	1	73.00	73.10	-1	621	-0.16%
2020/02/10	1	72.00	0	0.00	72.50	1	633	0.16%
2020/02/05	0	0.00	1	73.80	73.70	-1	657	-0.15%
2020/02/03	0	0.00	1	73.20	75.00	-1	659	-0.15%
2020/01/17	0	0.00	3	83.20	83.30	-3	724	-0.41%
2020/01/16	8	83.30	0	0.00	83.20	8	730	1.09%
2020/01/15	1	83.60	0	0.00	82.80	1	744	0.13%
2020/01/14	0	0.00	1	83.40	83.50	-1	758	-0.13%
2020/01/13	7	82.59	7	82.84	82.40	0	758	0.00%
2020/01/10	0	0.00	2	80.30	80.50	-2	738	-0.27%
2020/01/08	2	79.40	3	79.40	78.50	-1	770	-0.13%
2020/01/07	0	0.00	3	81.43	80.70	-3	872	-0.34%
2020/01/06	1	81.70	0	0.00	81.60	1	942	0.11%
2020/01/03	1	82.60	0	0.00	82.70	1	962	0.10%
2019/12/30	6	84.50	0	0.00	83.60	6	982	0.61%
2019/12/27	8	83.55	0	0.00	83.40	8	978	0.82%
2019/12/26	1	82.50	2	83.50	83.00	-1	985	-0.10%
2019/12/25	1	83.50	0	0.00	82.90	1	991	0.10%
2019/12/23	0	0.00	7	84.61	84.50	-7	1,015	-0.69%
2019/12/19	1	82.90	0	0.00	83.10	1	1,020	0.10%
2019/12/18	1	81.80	0	0.00	81.80	1	1,012	0.10%
2019/12/13	0	0.00	1	81.50	81.20	-1	1,102	-0.09%
2019/12/12	1	80.00	0	0.00	80.50	1	1,107	0.09%
2019/12/05	1	81.10	0	0.00	81.40	1	1,176	0.09%
2019/12/03	1	81.70	1	80.80	80.90	0	1,205	0.00%
2019/12/02	1	80.00	0	0.00	79.60	1	1,208	0.08%
2019/11/29	2	80.20	0	0.00	80.20	2	1,226	0.16%
2019/11/27	2	80.90	0	0.00	80.70	2	1,240	0.16%
2019/11/25	2	80.70	2	80.70	80.50	0	1,256	0.00%
2019/11/21	1	79.50	0	0.00	79.30	1	1,275	0.08%
2019/11/20	1	79.90	0	0.00	79.80	1	1,368	0.07%
2019/11/19	1	79.90	0	0.00	80.40	1	1,380	0.07%
2019/11/11	1	80.70	0	0.00	80.50	1	1,394	0.07%
2019/11/06	5	84.10	5	84.46	84.10	0	1,407	0.00%
2019/10/29	2	85.50	0	0.00	84.30	2	1,427	0.14%
2019/10/25	2	87.50	2	88.90	87.50	0	1,433	0.00%
2019/10/24	0	0.00	2	87.40	87.40	-2	1,446	-0.14%
2019/10/22	2	88.70	0	0.00	88.80	2	1,430	0.14%
2019/10/18	3	87.90	4	87.27	87.90	-1	1,440	-0.07%
2019/10/17	0	0.00	3	87.50	86.90	-3	1,433	-0.21%
2019/10/16	1	86.90	1	87.80	86.70	0	1,440	0.00%
2019/10/15	5	88.26	4	89.05	88.10	1	1,440	0.07%
2019/10/14	1	87.40	5	87.88	88.80	-4	1,350	-0.30%
2019/10/08	1	83.20	1	83.60	83.40	0	1,288	0.00%
2019/10/07	0	0.00	1	82.90	82.70	-1	1,277	-0.08%
2019/10/04	1	82.30	1	83.80	82.20	0	1,292	0.00%
2019/10/03	1	82.50	0	0.00	82.30	1	1,297	0.08%
2019/10/01	4	82.73	0	0.00	82.40	4	1,326	0.30%
2019/09/27	2	81.70	2	83.40	81.40	0	1,362	0.00%
2019/09/24	0	0.00	1	83.20	82.90	-1	1,367	-0.07%
2019/09/23	0	0.00	1	82.50	82.30	-1	1,357	-0.07%
2019/09/19	17	83.22	15	82.83	83.30	2	1,406	0.14%
2019/09/18	1	82.90	2	83.20	82.50	-1	1,455	-0.07%
2019/09/16	2	81.40	0	0.00	80.50	2	1,750	0.11%
2019/09/06	0	0.00	1	82.90	82.80	-1	1,824	-0.05%
2019/09/05	0	0.00	1	81.80	81.50	-1	1,844	-0.05%
2019/08/29	1	78.00	0	0.00	78.00	1	2,095	0.05%
2019/08/28	0	0.00	2	78.00	79.20	-2	2,127	-0.09%
2019/08/23	25	83.83	21	82.89	81.50	4	2,127	0.19%
2019/08/22	0	0.00	1	80.20	80.00	-1	2,049	-0.05%
2019/08/19	0	0.00	2	79.30	79.10	-2	2,058	-0.10%
2019/08/06	2	74.30	1	72.40	74.00	1	2,257	0.04%
2019/08/05	1	75.60	0	0.00	75.20	1	2,286	0.04%
2019/08/02	1	77.00	0	0.00	76.20	1	2,310	0.04%
2019/08/01	10	78.23	5	78.56	77.60	5	2,323	0.22%
2019/07/30	0	0.00	3	76.70	76.60	-3	2,304	-0.13%
2019/07/29	0	0.00	2	80.40	80.20	-2	2,296	-0.09%
2019/07/26	6	82.25	5	82.36	80.70	1	2,310	0.04%
2019/07/23	4	81.13	0	0.00	79.80	4	2,333	0.17%
2019/07/18	0	0.00	10	80.70	78.90	-10	2,390	-0.42%
2019/07/17	1	81.30	10	80.60	80.50	-9	2,419	-0.37%
2019/07/15	0	0.00	2	77.60	78.60	-2	2,405	-0.08%
2019/07/12	2	78.20	2	79.60	78.20	0	2,428	0.00%
2019/07/11	0	0.00	10	79.70	79.60	-10	2,441	-0.41%
2019/07/10	4	79.20	16	80.33	79.20	-12	2,477	-0.48%
2019/07/09	41	80.75	0	0.00	80.20	41	2,485	1.65%
2019/07/08	0	0.00	1	85.30	84.80	-1	2,548	-0.04%
2019/07/05	1	86.70	1	86.60	86.60	0	2,561	0.00%
2019/07/04	2	87.25	1	86.50	86.10	1	2,576	0.04%
2019/07/03	3	84.47	0	0.00	84.10	3	2,574	0.12%
2019/07/02	0	0.00	4	85.40	85.60	-4	2,619	-0.15%
2019/07/01	1	84.90	3	85.33	85.00	-2	2,782	-0.07%
2019/06/28	0	0.00	2	84.70	84.60	-2	2,877	-0.07%
2019/06/27	0	0.00	2	84.40	84.60	-2	2,913	-0.07%
2019/06/26	2	85.50	0	0.00	85.30	2	2,977	0.07%
2019/06/25	5	84.26	0	0.00	83.50	5	2,961	0.17%
2019/06/24	5	86.04	2	87.55	84.30	3	2,910	0.10%
2019/06/21	0	0.00	1	95.00	93.60	-1	2,781	-0.04%
2019/06/20	1	106.50	2	105.00	104.00	-1	2,692	-0.04%
2019/06/19	1	104.00	0	0.00	105.00	1	2,784	0.04%
2019/06/18	1	103.50	1	104.00	102.00	0	2,883	0.00%
2019/06/13	2	102.50	1	103.00	103.00	1	3,030	0.03%
2019/06/12	2	105.25	3	103.50	100.50	-1	3,004	-0.03%
2019/06/11	0	0.00	1	99.70	101.00	-1	2,942	-0.03%
2019/06/10	1	99.80	1	99.00	101.00	0	2,930	0.00%
2019/06/06	1	101.00	0	0.00	98.50	1	2,917	0.03%
2019/06/05	7	98.93	8	100.00	100.00	-1	2,914	-0.03%
2019/06/04	1	96.60	0	0.00	95.20	1	2,852	0.04%
2019/06/03	1	93.00	1	93.10	92.70	0	2,855	0.00%
2019/05/31	1	94.50	2	94.05	93.10	-1	2,866	-0.03%
2019/05/29	2	93.50	0	0.00	93.20	2	2,948	0.07%
2019/05/27	0	0.00	2	90.60	89.30	-2	2,992	-0.07%
2019/05/23	1	93.90	0	0.00	92.40	1	3,106	0.03%
2019/05/21	0	0.00	9	94.73	92.90	-9	3,189	-0.28%
2019/05/20	16	95.19	5	95.62	95.20	11	3,297	0.33%
2019/05/16	2	89.40	6	88.93	87.80	-4	3,362	-0.12%
2019/05/14	5	84.92	6	82.07	86.90	-1	3,480	-0.03%
2019/05/13	0	0.00	6	85.68	84.00	-6	3,566	-0.17%
2019/05/10	2	89.90	5	90.20	89.40	-3	3,610	-0.08%
2019/05/09	6	92.75	7	92.90	92.80	-1	3,773	-0.03%
2019/05/08	10	95.00	10	96.00	95.00	0	3,912	0.00%
2019/05/07	0	0.00	1	97.80	97.50	-1	4,012	-0.02%
2019/05/06	2	99.15	0	0.00	98.10	2	4,301	0.05%
2019/05/02	0	0.00	2	97.25	96.90	-2	4,360	-0.05%
2019/04/30	1	94.00	0	0.00	94.30	1	4,340	0.02%
2019/04/26	1	100.00	0	0.00	98.50	1	4,333	0.02%
2019/04/25	1	101.00	0	0.00	100.50	1	4,331	0.02%
2019/04/24	1	103.50	1	104.00	102.00	0	4,328	0.00%
2019/04/23	1	99.80	1	101.50	100.00	0	4,267	0.00%
2019/04/18	1	96.60	1	98.30	98.30	0	4,263	0.00%
2019/04/12	10	103.00	12	104.67	99.30	-2	4,184	-0.05%
2019/04/11	1	107.50	0	0.00	106.50	1	4,126	0.02%
2019/04/03	33	109.61	34	115.57	108.00	-1	3,996	-0.03%
2019/04/02	8	110.50	8	110.69	112.00	0	3,826	0.00%
2019/04/01	3	109.33	1	109.00	105.50	2	3,760	0.05%
2019/03/29	7	107.64	8	106.44	106.00	-1	3,786	-0.03%
2019/03/28	2	101.54	1	103.00	101.00	1	3,706	0.03%
2019/03/27	5	106.90	2	105.00	104.00	3	3,685	0.08%
2019/03/26	4	108.25	2	108.00	106.00	2	3,663	0.05%
2019/03/25	7	107.93	7	107.36	106.00	0	3,617	0.00%
2019/03/22	12	108.13	11	110.86	106.00	1	3,527	0.03%
2019/03/21	163	105.17	161	106.07	104.50	2	3,401	0.06%	大買/大賣/
2019/03/20	9	102.14	14	102.49	105.50	-5	3,294	-0.15%
2019/03/19	0	0.00	2	96.45	96.20	-2	3,124	-0.06%
2019/03/18	0	0.00	1	94.50	94.50	-1	3,095	-0.03%
2019/03/14	22	95.50	27	95.14	94.00	-5	3,083	-0.16%
2019/03/12	1	95.20	0	0.00	93.80	1	3,074	0.03%
2019/03/11	2	95.60	1	93.70	92.90	1	3,087	0.03%
2019/03/08	0	0.00	1	93.00	95.60	-1	3,071	-0.03%
2019/03/07	19	92.28	16	90.33	90.30	3	3,083	0.10%
2019/03/06	0	0.00	1	95.10	94.30	-1	3,059	-0.03%
2019/03/05	21	94.55	20	95.00	95.20	1	3,063	0.03%
2019/03/04	13	96.88	8	96.14	95.30	5	3,045	0.16%
2019/02/26	1	95.70	1	95.60	95.60	0	3,018	0.00%
2019/02/25	8	98.79	8	97.78	97.60	0	2,996	0.00%
2019/02/22	24	101.85	24	103.30	97.50	0	2,976	0.00%
2019/02/21	7	108.43	3	106.83	106.50	4	2,880	0.14%
2019/02/20	28	109.39	27	106.70	110.50	1	2,848	0.04%
2019/02/19	13	112.23	11	106.55	105.00	2	2,792	0.07%
2019/02/18	11	106.82	10	104.00	107.00	1	2,703	0.04%
2019/02/15	5	107.40	1	108.50	104.00	4	2,783	0.14%
2019/02/13	5	105.10	7	105.29	105.00	-2	2,695	-0.07%
2019/02/12	5	100.50	11	97.32	102.50	-6	2,582	-0.23%
2019/02/11	3	91.77	5	91.68	93.50	-2	2,484	-0.08%
2019/01/30	5	93.00	9	91.68	89.50	-4	2,433	-0.16%
2019/01/29	8	92.39	10	89.27	93.30	-2	2,300	-0.09%
2019/01/28	1	86.20	3	86.47	87.50	-2	2,228	-0.09%
2019/01/25	6	80.82	3	82.00	83.90	3	2,156	0.14%
2019/01/24	3	74.90	4	75.75	77.00	-1	1,862	-0.05%
2019/01/23	1	70.30	1	70.00	70.00	0	1,788	0.00%
2019/01/22	0	0.00	1	69.60	68.50	-1	1,785	-0.06%
2019/01/21	3	68.40	1	67.70	68.40	2	1,801	0.11%
2019/01/11	1	74.80	5	72.40	72.00	-4	1,862	-0.21%
2019/01/10	11	76.49	7	76.51	74.30	4	1,865	0.21%
2019/01/08	0	0.00	3	72.37	72.20	-3	1,839	-0.16%
2019/01/07	0	0.00	1	71.90	72.00	-1	1,852	-0.05%
2019/01/04	57	68.86	1	68.70	68.10	56	1,869	2.99%
2019/01/03	2	71.75	10	69.88	69.40	-8	1,903	-0.42%
2019/01/02	5	69.72	3	68.97	71.00	2	1,940	0.10%
2018/12/28	2	71.20	3	70.17	69.50	-1	1,981	-0.05%
2018/12/27	1	68.20	4	67.80	68.50	-3	2,042	-0.15%
2018/12/25	0	0.00	1	67.50	68.00	-1	2,452	-0.04%
2018/12/24	4	71.25	4	72.10	70.20	0	2,540	0.00%
2018/12/22	6	73.10	10	73.00	72.10	-4	2,741	-0.15%
2018/12/18	3	67.70	0	0.00	68.00	3	3,233	0.09%
2018/12/17	31	67.20	0	0.00	68.00	31	3,235	0.96%
2018/12/14	6	67.03	2	66.15	67.30	4	3,238	0.12%
2018/12/13	1	68.50	0	0.00	66.50	1	3,247	0.03%
2018/12/12	1	64.60	0	0.00	65.50	1	3,258	0.03%
2018/12/11	3	63.60	0	0.00	63.30	3	3,262	0.09%
2018/12/07	0	0.00	4	63.13	62.80	-4	3,266	-0.12%
2018/12/06	2	63.50	0	0.00	62.50	2	3,281	0.06%
2018/12/05	1	66.70	0	0.00	66.70	1	3,271	0.03%
2018/12/04	4	69.20	4	68.50	69.20	0	3,270	0.00%
2018/11/30	14	65.60	17	65.18	66.30	-3	3,250	-0.09%
2018/11/29	2	67.35	0	0.00	68.40	2	3,204	0.06%
2018/11/28	4	67.00	18	67.14	67.00	-14	3,182	-0.44%
2018/11/27	1	68.00	0	0.00	68.00	1	3,162	0.03%
2018/11/26	4	67.80	4	69.40	67.50	0	3,156	0.00%
2018/11/23	0	0.00	2	70.40	71.50	-2	3,095	-0.06%
2018/11/21	0	0.00	2	72.90	72.30	-2	3,060	-0.07%
2018/11/19	5	73.32	3	73.90	73.60	2	3,044	0.07%
2018/11/16	18	73.23	1	73.20	72.20	17	3,064	0.55%
2018/11/15	9	73.60	7	73.23	73.10	2	3,046	0.07%
2018/11/14	5	75.04	5	75.70	75.30	0	2,988	0.00%
2018/11/13	0	0.00	11	70.25	70.90	-11	2,845	-0.39%
2018/11/12	10	70.00	1	69.80	69.40	9	2,825	0.32%
2018/11/08	1	68.70	0	0.00	68.50	1	2,804	0.04%
2018/11/07	1	69.70	1	69.60	69.60	0	2,775	0.00%
2018/11/06	4	70.03	8	69.56	68.80	-4	2,758	-0.15%
2018/11/05	14	68.23	8	68.43	68.20	6	2,701	0.22%
2018/11/02	3	65.10	2	66.10	66.10	1	2,607	0.04%
2018/10/31	0	0.00	1	57.70	58.50	-1	2,540	-0.04%
2018/10/29	1	55.30	1	59.40	55.00	0	2,519	0.00%
2018/10/26	1	56.90	7	58.70	56.70	-6	2,499	-0.24%
2018/10/22	0	0.00	8	66.15	65.70	-8	2,438	-0.33%
2018/10/18	0	0.00	12	66.26	66.60	-12	2,414	-0.50%
2018/10/17	2	67.15	6	67.67	66.20	-4	2,389	-0.17%
2018/10/16	7	66.66	16	67.57	66.50	-9	2,372	-0.38%
2018/10/15	0	0.00	24	67.34	67.20	-24	2,354	-1.02%
2018/10/12	2	67.05	0	0.00	67.80	2	2,333	0.09%
2018/10/11	1	66.30	40	67.63	66.20	-39	2,293	-1.70%
2018/10/09	20	74.25	13	73.65	73.50	7	2,249	0.31%
2018/10/08	5	75.24	5	73.68	72.90	0	2,207	0.00%
2018/10/05	2	78.90	4	77.05	73.30	-2	2,158	-0.09%
2018/10/04	14	79.49	18	79.50	79.50	-4	2,087	-0.19%
2018/10/03	39	84.67	62	85.79	81.30	-23	1,987	-1.16%
2018/10/02	25	82.13	8	82.28	83.40	17	1,699	1.00%
2018/10/01	32	82.54	43	83.37	83.90	-11	1,624	-0.68%
2018/09/28	15	77.17	15	77.60	77.70	0	1,384	0.00%
2018/09/27	53	76.69	38	77.43	78.40	15	1,267	1.18%
2018/09/26	26	73.76	22	73.22	75.50	4	1,035	0.39%
2018/09/25	1	66.90	1	68.70	68.70	0	895	0.00%
2018/09/05	0	0.00	3	68.00	69.70	-3	1,938	-0.15%
2018/09/04	1	68.60	0	0.00	68.20	1	1,968	0.05%
2018/09/03	3	68.70	0	0.00	68.60	3	1,988	0.15%
2018/08/24	6	74.25	5	72.50	71.10	1	2,181	0.05%
2018/08/23	11	74.98	7	74.74	74.10	4	2,207	0.18%
2018/08/22	3	69.00	0	0.00	70.20	3	2,194	0.14%
2018/08/08	0	0.00	1	76.50	75.70	-1	2,603	-0.04%
2018/08/07	10	76.48	0	0.00	76.50	10	2,626	0.38%
2018/07/30	4	78.38	2	80.25	78.40	2	3,364	0.06%
2018/07/13	0	0.00	6	77.80	80.00	-6	4,756	-0.13%
2018/07/09	1	78.00	5	75.54	74.10	-4	4,927	-0.08%
2018/07/06	1	76.90	2	78.90	78.00	-1	4,951	-0.02%
2018/07/04	0	0.00	1	80.10	80.60	-1	5,116	-0.02%
2018/07/03	0	0.00	3	82.90	82.00	-3	5,193	-0.06%
2018/07/02	0	0.00	4	86.20	86.40	-4	5,236	-0.08%
2018/06/29	10	88.11	2	87.80	89.20	8	5,465	0.15%
2018/06/28	2	82.30	0	0.00	81.60	2	5,442	0.04%
2018/06/27	3	86.00	2	85.05	84.00	1	5,458	0.02%
2018/06/26	3	83.30	4	83.03	83.00	-1	5,450	-0.02%
2018/06/25	2	91.95	3	94.23	90.50	-1	5,469	-0.02%
2018/06/22	5	100.78	6	101.00	100.50	-1	5,521	-0.02%
2018/06/21	10	107.90	3	105.50	105.50	7	5,515	0.13%
2018/06/20	2	107.50	10	106.30	106.00	-8	5,497	-0.15%
2018/06/19	1	110.00	9	115.28	108.00	-8	5,424	-0.15%
2018/06/15	6	108.83	4	108.88	107.00	2	5,152	0.04%
2018/06/14	22	112.86	13	111.58	108.00	9	5,174	0.17%
2018/06/13	20	106.60	13	108.54	110.00	7	4,987	0.14%
2018/06/12	2	105.00	2	100.50	100.00	0	4,859	0.00%
2018/06/11	3	101.83	3	100.63	102.00	0	4,818	0.00%
2018/06/08	2	99.90	2	101.00	99.90	0	4,794	0.00%
2018/06/07	1	102.50	0	0.00	101.00	1	4,782	0.02%
2018/06/04	1	100.50	0	0.00	102.00	1	4,709	0.02%
2018/06/01	1	100.50	1	98.60	98.40	0	4,651	0.00%
2018/05/30	1	96.00	1	96.80	96.40	0	4,566	0.00%
2018/05/29	2	97.40	3	95.57	95.00	-1	4,558	-0.02%
2018/05/28	0	0.00	6	92.52	92.50	-6	4,509	-0.13%
2018/05/25	0	0.00	3	97.33	95.80	-3	4,475	-0.07%
2018/05/22	1	104.00	1	103.50	104.00	0	4,355	0.00%
2018/05/18	2	104.00	1	101.00	101.00	1	4,283	0.02%
2018/05/17	2	101.00	1	102.00	101.00	1	4,263	0.02%
2018/05/16	15	110.03	14	107.07	103.50	1	4,234	0.02%
2018/05/11	7	106.71	6	105.83	102.50	1	4,048	0.02%
2018/05/10	11	104.73	10	105.00	103.50	1	3,906	0.03%
2018/05/09	3	100.13	5	99.80	106.00	-2	3,763	-0.05%
2018/05/08	5	101.40	1	108.00	96.50	4	3,612	0.11%
2018/05/07	2	108.25	37	107.74	106.00	-35	3,498	-1.00%
2018/05/04	81	113.78	68	114.13	110.50	13	3,367	0.39%
2018/05/02	2	136.00	1	136.00	136.00	1	3,206	0.03%
2018/04/30	29	159.43	11	152.73	151.00	18	3,199	0.56%
2018/04/27	11	149.36	1	148.50	153.50	10	3,013	0.33%
2018/04/26	7	151.86	7	157.50	146.50	0	2,816	0.00%
2018/04/25	30	163.67	34	162.76	162.50	-4	2,694	-0.15%
2018/04/24	6	165.00	33	163.94	157.00	-27	2,570	-1.05%
2018/04/23	4	161.00	3	166.00	174.00	1	2,440	0.04%
2018/04/20	41	179.02	32	178.72	165.00	9	2,303	0.39%
2018/04/19	5	182.80	9	180.67	180.00	-4	2,062	-0.19%
2018/04/18	10	174.50	1	169.50	179.00	9	2,049	0.44%
2018/04/17	2	170.00	5	168.50	168.00	-3	2,060	-0.15%
2018/04/16	1	173.00	5	172.80	173.00	-4	1,993	-0.20%
2018/04/13	1	168.00	0	0.00	170.00	1	1,952	0.05%
2018/04/12	1	169.00	3	165.50	170.00	-2	1,938	-0.10%
2018/04/11	10	164.30	4	164.00	171.50	6	1,884	0.32%
2018/04/10	2	164.00	5	160.30	156.00	-3	1,801	-0.17%
2018/04/09	6	171.17	3	172.17	170.00	3	1,692	0.18%
2018/04/03	3	170.50	5	162.50	170.50	-2	1,604	-0.12%
2018/04/02	11	153.00	17	151.32	155.00	-6	1,525	-0.39%
2018/03/31	7	139.93	0	0.00	141.00	7	1,265	0.55%
2018/03/30	24	128.50	3	128.50	128.50	21	1,217	1.72%
2018/03/29	0	0.00	2	117.00	117.00	-2	1,171	-0.17%
2018/03/28	8	111.13	4	111.63	106.50	4	1,120	0.36%
2018/03/27	4	105.38	12	107.00	108.00	-8	1,008	-0.79%
2018/03/26	1	95.60	15	98.30	98.30	-14	882	-1.59%
2018/03/23	1	88.60	12	87.47	89.40	-11	844	-1.30%
2018/03/21	12	91.15	1	91.00	89.10	11	826	1.33%
2018/03/20	4	90.33	15	90.05	89.90	-11	797	-1.38%
2018/03/19	8	86.09	23	87.20	87.10	-15	732	-2.05%
2018/03/16	4	84.25	6	83.55	82.90	-2	695	-0.29%
2018/03/14	1	80.20	0	0.00	81.00	1	698	0.14%
2018/03/13	0	80.50	0	0.00	80.50	0	702	0.00%
2018/03/12	0	80.40	0	0.00	80.20	0	717	0.00%
2018/03/05	0	0.00	2	78.35	77.90	-2	872	-0.23%
2018/03/02	1	80.30	0	0.00	79.80	1	916	0.11%
2018/03/01	1	78.80	1	77.10	78.70	0	922	0.00%
2018/02/27	0	77.90	0	0.00	77.80	0	919	0.00%
2018/02/12	1	73.60	0	0.00	72.90	1	901	0.11%
2018/02/06	0	0.00	12	76.00	74.30	-12	868	-1.38%
2018/02/05	5	78.92	0	0.00	79.30	5	851	0.59%
2018/01/31	2	82.90	0	0.00	82.60	2	844	0.24%
2018/01/30	0	0.00	1	83.10	83.60	-1	842	-0.12%
2018/01/29	0	0.00	1	83.30	83.00	-1	837	-0.12%
2018/01/25	4	85.20	5	83.12	83.00	-1	828	-0.12%
2018/01/24	1	85.10	3	85.67	85.30	-2	817	-0.24%
2018/01/23	5	85.20	0	0.00	85.10	5	815	0.61%
2018/01/22	1	86.50	0	0.00	86.70	1	805	0.12%
2018/01/19	2	87.40	3	87.80	87.20	-1	799	-0.13%
2018/01/18	0	0.00	1	90.10	86.70	-1	783	-0.13%
2018/01/17	7	86.41	1	87.10	87.50	6	748	0.80%
2018/01/16	1	89.50	0	0.00	87.50	1	739	0.14%
2018/01/12	27	89.89	12	89.81	89.00	15	714	2.10%
2018/01/11	27	87.78	36	88.03	87.00	-9	658	-1.37%
2018/01/10	11	85.98	0	0.00	86.10	11	593	1.85%
2018/01/09	1	85.00	4	84.95	82.60	-3	574	-0.52%
2018/01/08	5	83.56	6	85.53	84.60	-1	562	-0.18%
2018/01/05	0	0.00	1	80.60	80.90	-1	541	-0.18%
2018/01/04	1	81.60	1	80.90	80.80	0	545	0.00%