美琪瑪 (4721)-凱基-桃園券商分點個股進出

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
76.5
漲跌
▲6.9
漲幅
+9.91%
成交量
1,049張
產業
上櫃化工類股
773人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－凱基-桃園券商分點個股進出

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-桃園券商分點個股進出
凱基-桃園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
2024/04/29	0	0.00	0.1	69.60	69.60	-0.1	192	-0.05%
2024/04/26	0	0.00	1.1	68.70	69.00	-1.1	191	-0.57%
2024/04/25	0	0.00	0.1	68.10	68.10	-0.1	191	-0.05%
2024/04/22	0	68.70	0	0.00	67.70	0	193	0.00%
2024/04/18	0	70.50	0	0.00	70.40	0	187	0.00%
2024/04/17	0	71.00	0	0.00	71.00	0	188	0.00%
2024/04/16	0	71.42	0	0.00	69.40	0	186	0.00%
2024/04/11	0	0.00	5	73.70	73.70	-5	181	-2.76%
2024/04/10	0	75.60	0	0.00	75.00	0	181	0.00%
2024/04/08	1	72.20	0	0.00	72.20	1	177	0.56%
2024/04/03	0	74.80	0	0.00	73.50	0	176	0.00%
2024/04/02	1	74.90	0	0.00	74.80	1	175	0.57%
2024/03/27	0	74.10	0	0.00	74.10	0	172	0.00%
2024/03/26	0	0.00	3	73.40	73.40	-3	172	-1.74%
2024/03/25	1	73.80	0	0.00	74.20	1	171	0.58%
2024/03/22	0	0.00	1	74.00	74.00	-1	171	-0.58%
2024/03/20	1	72.90	1	72.90	72.90	0	179	0.00%
2024/03/13	2.2	76.41	0	0.00	75.50	2.2	189	1.16%
2024/03/11	0	79.00	0	0.00	75.40	0	200	0.00%
2024/03/07	1	77.10	0	0.00	76.90	1	222	0.45%
2024/02/29	0.2	80.50	6	79.50	79.50	-5.8	367	-1.58%
2024/02/23	0	0.00	2	80.80	79.60	-2	373	-0.53%
2024/02/22	1	81.70	0	0.00	80.50	1	374	0.27%
2024/02/21	1	81.70	5	81.70	81.70	-4	376	-1.06%
2024/02/19	1	82.40	0	0.00	82.50	1	378	0.26%
2024/01/30	0	0.00	1	80.30	80.10	-1	378	-0.26%
2024/01/17	0.1	81.00	0	0.00	80.50	0.1	378	0.03%
2024/01/16	0.1	83.50	0	0.00	83.00	0.1	377	0.02%
2024/01/15	1	83.50	0	0.00	84.40	1	378	0.27%
2024/01/12	0	0.00	2	84.00	83.90	-2	379	-0.53%
2024/01/11	0	0.00	21	83.82	83.80	-21	379	-5.53%
2024/01/10	0	0.00	1	83.70	83.70	-1	380	-0.26%
2024/01/09	1	86.00	1	85.40	84.90	0	383	0.00%
2024/01/02	2	86.80	0	0.00	86.70	2	385	0.52%
2023/12/28	0	0.00	2	87.10	87.10	-2	384	-0.52%
2023/12/21	0	0.00	2	87.00	87.80	-2	382	-0.52%
2023/12/20	0	0.00	1	87.80	87.40	-1	382	-0.26%
2023/12/19	0	0.00	3	87.50	87.40	-3	382	-0.78%
2023/12/18	0	0.00	1	88.50	88.60	-1	382	-0.26%
2023/12/15	10	90.61	11	91.57	89.90	-1	381	-0.26%
2023/12/08	0	0.00	1	90.00	89.00	-1	422	-0.24%
2023/12/07	4	91.08	3	90.30	89.10	1	419	0.24%
2023/12/05	1	91.19	0	0.00	90.10	1	404	0.25%
2023/12/04	5	91.34	1	89.70	89.50	4	390	1.02%
2023/12/01	27.4	92.96	18	93.52	91.20	9.4	375	2.50%
2023/11/30	8	88.73	5	85.72	91.10	3	277	1.08%
2023/11/29	0	0.00	1	83.00	82.90	-1	230	-0.43%
2023/11/28	1	82.60	0	0.00	83.30	1	229	0.44%
2023/11/20	1	82.50	1	83.30	83.20	0	224	0.00%
2023/11/15	1	82.20	1	82.80	82.90	0	220	0.00%
2023/11/13	0	0.00	0.1	79.60	79.40	-0.1	210	-0.02%
2023/11/10	0	0.00	1	77.50	80.20	-1	215	-0.47%
2023/10/30	2	77.10	2	77.40	77.30	0	259	0.00%
2023/10/23	5	77.70	5	78.42	77.60	0	291	0.00%
2023/10/20	3	78.20	0	0.00	78.60	3	293	1.02%
2023/10/03	1	80.00	0	0.00	80.80	1	339	0.29%
2023/09/22	0	0.00	5	82.00	82.30	-5	369	-1.35%
2023/09/19	1	85.20	5	84.60	84.00	-4	374	-1.07%
2023/09/15	1	85.50	0	0.00	86.90	1	375	0.27%
2023/09/14	6	87.83	4	88.78	87.70	2	369	0.54%
2023/09/13	1	83.80	4	83.93	84.10	-3	333	-0.90%
2023/09/07	0	0.00	2	80.05	80.30	-2	342	-0.58%
2023/09/05	0	0.00	1	80.40	81.80	-1	361	-0.28%
2023/08/31	0	0.00	4	80.50	80.50	-4	399	-1.00%
2023/08/30	0	0.00	12	79.13	80.40	-12	401	-2.99%
2023/08/29	0	0.00	9.1	78.90	78.80	-9.1	405	-2.24%
2023/08/25	0	0.00	3	78.70	78.50	-3	428	-0.70%
2023/08/24	0	0.00	5	77.90	77.90	-5	428	-1.17%
2023/08/23	3	78.00	0	0.00	77.90	3	430	0.70%
2023/08/21	0	0.00	3	79.20	78.70	-3	435	-0.69%
2023/08/18	1	78.60	0	0.00	78.60	1	438	0.23%
2023/08/17	5	77.70	0	0.00	79.60	5	442	1.13%
2023/08/16	1	77.80	0	0.00	78.10	1	442	0.23%
2023/08/14	0	0.00	13	76.92	76.30	-13	445	-2.92%
2023/08/11	1	80.00	3	79.80	80.20	-2	443	-0.45%
2023/08/10	10	79.90	10	79.77	79.70	0	445	0.00%
2023/08/09	0.4	85.25	5	84.80	84.00	-4.6	442	-1.04%
2023/08/08	1	87.30	0	0.00	87.20	1	439	0.23%
2023/08/02	0	0.00	1	90.40	89.80	-1	458	-0.22%
2023/08/01	1	91.50	1	90.80	91.30	0	459	0.00%
2023/07/28	1	89.30	1	88.90	89.00	0	440	0.00%
2023/07/27	0	0.00	1	89.30	89.50	-1	439	-0.23%
2023/07/26	1	88.90	0	0.00	88.70	1	438	0.23%
2023/07/25	0	0.00	3	89.80	89.40	-3	437	-0.69%
2023/07/24	0	0.00	8	89.14	89.10	-8	440	-1.82%
2023/07/20	1	91.60	0	0.00	92.30	1	444	0.22%
2023/07/17	0.3	91.60	0	0.00	91.50	0.3	448	0.07%
2023/07/14	0	0.00	1	95.50	96.00	-1	442	-0.23%
2023/07/13	1	95.20	0	0.00	95.00	1	459	0.22%
2023/07/12	2	97.35	0	0.00	96.40	2	472	0.42%
2023/07/11	1	98.10	2	98.40	98.30	-1	483	-0.21%
2023/07/10	0	0.00	1	97.80	97.80	-1	485	-0.21%
2023/07/07	6	98.43	6	98.98	99.20	0	483	0.00%
2023/07/06	2	99.95	1	101.00	99.30	1	484	0.21%
2023/07/05	0	0.00	1	100.00	100.00	-1	479	-0.21%
2023/07/03	0	0.00	0.1	97.80	98.00	-0.1	467	-0.02%
2023/06/28	1	97.60	0	0.00	97.10	1	471	0.21%
2023/06/27	1	95.80	1	96.40	95.90	0	475	0.00%
2023/06/26	1	96.60	1	97.00	96.20	0	477	0.00%
2023/06/21	9	98.50	2	98.20	98.10	7	507	1.38%
2023/06/20	0	99.00	0	0.00	98.70	0	518	0.00%
2023/06/19	3	99.00	0	0.00	99.20	3	557	0.54%
2023/06/15	4	99.65	7	99.90	99.40	-3	562	-0.53%
2023/06/14	2	100.50	0	0.00	100.50	2	560	0.36%
2023/06/13	0	0.00	1	101.00	101.50	-1	566	-0.18%
2023/06/12	2	101.51	3	101.83	101.50	-1	564	-0.17%
2023/06/09	1.2	101.00	0	0.00	101.00	1.2	555	0.22%
2023/06/08	4	102.00	5	102.90	100.50	-1	555	-0.18%
2023/06/07	3	101.00	5	99.00	100.50	-2	540	-0.37%
2023/06/06	0.2	98.10	0	0.00	98.70	0.2	538	0.04%
2023/06/05	0	0.00	1	100.00	99.50	-1	545	-0.18%
2023/06/02	5.3	99.72	0	0.00	100.00	5.3	554	0.95%
2023/06/01	1	99.51	2	98.10	100.50	-1	555	-0.18%
2023/05/31	0	0.00	2	96.65	97.00	-2	540	-0.37%
2023/05/30	0	0.00	2.2	96.60	96.10	-2.2	543	-0.40%
2023/05/29	0	0.00	4	96.40	96.70	-4	544	-0.73%
2023/05/26	4	95.50	1	95.10	95.50	3	547	0.55%
2023/05/24	0.1	96.30	0	0.00	97.30	0.1	554	0.01%
2023/05/23	1	97.20	2	97.10	96.30	-1	564	-0.18%
2023/05/19	2	96.00	1	95.10	95.00	1	586	0.17%
2023/05/18	2	95.60	4	95.08	95.00	-2	590	-0.34%
2023/05/16	1	93.80	0	0.00	94.10	1	613	0.16%
2023/05/15	1.1	93.22	0	0.00	92.50	1.1	619	0.17%
2023/05/12	0.2	94.80	0	0.00	94.70	0.2	653	0.02%
2023/05/11	2.1	97.05	2	95.20	95.60	0.1	658	0.02%
2023/05/10	0.2	97.20	1.1	96.45	96.40	-0.9	698	-0.13%
2023/05/09	0.5	99.00	0	0.00	98.60	0.5	734	0.07%
2023/05/08	1.3	101.00	1	101.00	100.00	0.3	731	0.03%
2023/05/05	0.3	101.83	2	101.00	100.50	-1.7	735	-0.23%
2023/05/02	4	100.75	0	0.00	101.00	4	763	0.52%
2023/04/28	1	101.50	0	0.00	101.00	1	778	0.13%
2023/04/25	0.1	100.12	1	100.00	99.90	-0.9	772	-0.12%
2023/04/24	3	103.00	2	104.00	103.50	1	767	0.13%
2023/04/21	3	105.17	0	0.00	102.50	3	766	0.39%
2023/04/20	1	105.50	1	106.00	105.50	0	763	0.00%
2023/04/19	2	108.00	2	108.50	107.50	0	762	0.00%
2023/04/18	1.2	109.50	0	0.00	109.00	1.2	760	0.16%
2023/04/17	0	0.00	2	110.50	110.50	-2	743	-0.27%
2023/04/14	0	0.00	3	109.00	109.50	-3	723	-0.41%
2023/04/13	0	0.00	1	106.50	106.00	-1	710	-0.14%
2023/04/12	0	107.50	0	0.00	107.00	0	711	0.00%
2023/04/11	1	107.50	1	108.50	108.00	0	712	0.00%
2023/04/07	0.1	106.00	0	0.00	105.50	0.1	722	0.01%
2023/04/06	1	105.50	0	0.00	105.50	1	727	0.14%
2023/03/27	2	108.50	0	0.00	108.50	2	819	0.24%
2023/03/24	3	109.67	3	110.67	110.50	0	822	0.00%
2023/03/23	1.1	109.05	0	0.00	110.00	1.1	793	0.13%
2023/03/22	1	109.00	4.1	109.50	110.00	-3.1	783	-0.39%
2023/03/21	0	0.00	2	104.25	104.00	-2	747	-0.27%
2023/03/20	0.2	102.50	0	0.00	102.50	0.2	750	0.03%
2023/03/16	0	100.00	0	0.00	100.50	0	753	0.00%
2023/03/14	1.1	103.50	0	0.00	103.00	1.1	765	0.14%
2023/03/13	0	106.50	2	105.50	104.50	-2	772	-0.26%
2023/03/10	2.1	107.48	0	0.00	107.00	2.1	779	0.27%
2023/03/09	1	111.00	2	110.50	110.50	-1	788	-0.13%
2023/03/08	0	0.00	1	112.50	112.00	-1	810	-0.12%
2023/03/07	2	114.00	1	113.00	114.00	1	903	0.11%
2023/03/06	0	0.00	3	112.50	112.50	-3	913	-0.33%
2023/03/03	1	111.00	0	0.00	111.00	1	920	0.11%
2023/03/02	1	111.00	1	111.50	111.50	0	929	0.00%
2023/02/24	1	109.50	0	0.00	109.50	1	933	0.11%
2023/02/22	3	110.33	1	110.00	110.00	2	939	0.21%
2023/02/21	3	113.00	0	0.00	112.50	3	945	0.32%
2023/02/20	2	113.50	0	0.00	113.00	2	944	0.21%
2023/02/17	1	112.50	2	112.75	113.00	-1	956	-0.10%
2023/02/16	1	111.50	2	112.00	112.00	-1	976	-0.10%
2023/02/15	1	111.00	3.1	112.11	110.00	-2.1	980	-0.21%
2023/02/10	4	113.88	10	114.05	111.50	-6	972	-0.62%
2023/02/09	1	110.00	1	109.50	110.00	0	947	0.00%
2023/02/08	8	112.88	4	112.50	111.50	4	978	0.41%
2023/02/07	2	110.25	1	107.00	110.00	1	939	0.11%
2023/02/06	0.1	106.00	2	106.50	104.50	-1.9	933	-0.20%
2023/02/03	0	0.00	2	107.00	106.50	-2	940	-0.21%
2023/02/02	1	106.00	1.4	107.00	107.00	-0.4	942	-0.05%
2023/02/01	2	106.25	2	105.50	105.50	0	943	0.00%
2023/01/31	0	0.00	1	105.00	105.50	-1	951	-0.11%
2023/01/30	0	0.00	3	102.00	103.00	-3	953	-0.31%
2023/01/12	1	100.50	1	101.00	100.00	0	967	0.00%
2023/01/10	3	100.50	1	100.50	100.50	2	994	0.20%
2023/01/09	1	100.00	0	0.00	100.50	1	1,018	0.10%
2023/01/04	0	0.00	0	98.80	98.20	0	1,112	0.00%
2023/01/03	1	98.30	0	0.00	98.60	1	1,133	0.09%
2022/12/30	1	100.50	1	98.10	97.80	0	1,136	0.00%
2022/12/27	1	101.00	2	102.00	100.00	-1	1,146	-0.09%
2022/12/26	2	102.75	2	103.00	101.00	0	1,154	0.00%
2022/12/22	2	104.50	1	104.50	103.00	1	1,178	0.08%
2022/12/21	1	105.00	0	0.00	105.00	1	1,194	0.08%
2022/12/20	3	106.00	6	106.02	103.00	-3	1,189	-0.25%
2022/12/19	0	0.00	1	101.00	100.00	-1	1,172	-0.09%
2022/12/16	1	101.50	0	0.00	101.50	1	1,192	0.08%
2022/12/14	0.2	104.00	0	0.00	103.50	0.2	1,232	0.01%
2022/12/12	1	103.50	4	104.25	104.00	-3	1,244	-0.24%
2022/12/09	2	107.50	1	107.00	107.00	1	1,246	0.08%
2022/12/08	4	108.25	2	109.00	109.00	2	1,250	0.16%
2022/12/07	1	109.00	3	109.33	108.00	-2	1,256	-0.16%
2022/12/06	2	110.25	1	110.00	110.00	1	1,254	0.08%
2022/12/05	7	113.43	1	113.00	113.00	6	1,258	0.48%
2022/12/02	5.2	113.51	1	113.50	113.50	4.2	1,260	0.33%
2022/12/01	3	114.00	0	0.00	114.00	3	1,261	0.24%
2022/11/30	12	112.71	1	112.50	113.00	11	1,268	0.87%
2022/11/29	4	115.50	4	114.75	113.00	0	1,271	0.00%
2022/11/28	1.2	107.50	3	106.67	107.50	-1.9	1,192	-0.16%
2022/11/25	0	0.00	1	105.50	105.50	-1	1,202	-0.08%
2022/11/24	0	0.00	1	104.00	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	3	104.00	103.00	-3	1,366	-0.22%
2022/11/18	5	104.90	1	103.50	103.50	4	1,382	0.29%
2022/11/17	1	106.00	3	106.67	106.00	-2	1,411	-0.14%
2022/11/15	2	105.75	1	108.00	105.00	1	1,691	0.06%
2022/11/14	0	0.00	1	105.00	105.50	-1	1,705	-0.06%
2022/11/11	2	103.25	1	102.00	101.00	1	1,699	0.06%
2022/11/10	1	102.50	0	0.00	101.00	1	1,702	0.06%
2022/11/09	3	102.83	3	102.83	102.50	0	1,716	0.00%
2022/11/08	1	102.50	2	101.00	101.00	-1	1,763	-0.06%
2022/11/07	1	101.50	1	102.00	101.50	0	1,770	0.00%
2022/11/04	0	0.00	3	101.63	102.00	-3	1,782	-0.17%
2022/11/03	4	97.80	1.2	99.08	99.40	2.9	1,775	0.16%
2022/11/02	6.2	100.13	2	100.25	98.90	4.2	1,780	0.23%
2022/10/31	1	95.00	1	95.30	95.00	0	1,749	0.00%
2022/10/28	1	92.90	0.2	92.50	92.40	0.8	1,758	0.05%
2022/10/27	0	0.00	2	93.30	94.70	-2	1,767	-0.11%
2022/10/26	3	91.33	1	92.00	90.00	2	1,764	0.11%
2022/10/24	0	0.00	1	97.60	95.20	-1	1,771	-0.06%
2022/10/21	4	93.58	0	0.00	93.00	4	1,768	0.23%
2022/10/20	1	94.70	1	94.30	94.50	0	1,776	0.00%
2022/10/19	0	0.00	1	98.90	97.00	-1	1,782	-0.06%
2022/10/18	4.2	97.55	2	97.90	98.10	2.2	1,788	0.12%
2022/10/17	1	95.00	0	0.00	97.50	1	1,823	0.05%
2022/10/14	1	98.70	2	98.10	97.60	-1	1,822	-0.05%
2022/10/13	3.1	97.79	21	95.38	94.50	-17.9	1,811	-0.99%
2022/10/12	1	105.00	1	104.00	105.00	0	1,772	0.00%
2022/10/11	4	107.00	2	109.00	105.50	2	1,770	0.11%
2022/10/05	1	120.00	0	0.00	117.50	1	1,822	0.05%
2022/10/04	1	116.50	1	118.00	118.50	0	1,833	0.00%
2022/10/03	1	114.50	0	0.00	114.50	1	1,841	0.05%
2022/09/30	2	110.75	1	111.00	114.50	1	1,859	0.05%
2022/09/29	3	113.67	1	113.00	112.00	2	1,873	0.11%
2022/09/28	6	116.00	0.2	117.50	112.00	5.9	1,873	0.31%
2022/09/27	0.3	120.58	0	0.00	122.50	0.3	1,858	0.02%
2022/09/26	4	120.63	2	123.75	120.00	2	1,855	0.11%
2022/09/23	3	127.17	1	126.50	127.50	2	1,889	0.11%
2022/09/22	7	127.21	11	128.64	130.00	-4	1,889	-0.21%
2022/09/21	2	125.00	4	125.88	126.50	-2	1,882	-0.11%
2022/09/20	1	123.00	1	123.50	123.50	0	1,880	0.00%
2022/09/19	4	120.88	0	122.50	121.00	4	1,900	0.21%
2022/09/16	1	125.50	0	0.00	124.00	1	1,909	0.05%
2022/09/15	0	127.00	0	0.00	126.00	0	1,926	0.00%
2022/09/14	6	126.67	2	126.75	127.50	4	1,965	0.20%
2022/09/13	3	130.17	1	128.50	128.00	2	1,977	0.10%
2022/09/12	6	130.33	2	131.25	129.00	4	2,026	0.20%
2022/09/08	2	131.00	2	130.50	131.50	0	2,051	0.00%
2022/09/07	5	126.00	3	127.00	129.00	2	2,086	0.10%
2022/09/06	10	129.00	3	130.00	128.00	7	2,123	0.33%
2022/09/05	0	0.00	3	134.33	133.50	-3	2,239	-0.13%
2022/09/02	0	0.00	6	136.83	137.00	-6	2,291	-0.26%
2022/09/01	23	133.57	3.1	134.97	134.50	19.9	2,403	0.83%
2022/08/31	6	138.83	30	138.52	137.00	-24	2,665	-0.90%
2022/08/30	10	132.50	1	133.00	135.00	9	2,847	0.32%
2022/08/29	20	129.45	0	0.00	131.50	20	2,838	0.70%
2022/08/26	8.1	137.06	28	137.38	134.50	-19.9	2,826	-0.70%
2022/08/25	3	132.83	3	132.50	133.00	0	2,773	0.00%
2022/08/24	3	133.17	2	131.75	131.00	1	2,771	0.04%
2022/08/23	48	136.25	30	134.33	133.00	18	2,750	0.65%
2022/08/22	43	140.22	69	137.37	133.50	-26	2,649	-0.98%
2022/08/19	7	130.00	7	130.50	131.50	0	2,485	0.00%
2022/08/18	2	128.75	3	129.17	129.00	-1	2,456	-0.04%
2022/08/17	2	126.25	0.1	127.00	128.50	2	2,443	0.08%
2022/08/16	0.1	128.00	2	129.50	127.50	-1.9	2,446	-0.08%
2022/08/15	9	128.89	4	129.13	130.00	5	2,452	0.20%
2022/08/12	4	124.25	3	125.00	126.00	1	2,416	0.04%
2022/08/11	1.1	123.50	4	125.88	123.50	-2.9	2,423	-0.12%
2022/08/10	5	122.80	11	122.82	123.00	-6	2,430	-0.25%
2022/08/09	3	120.00	1	119.50	120.00	2	2,454	0.08%
2022/08/08	2	119.50	1	121.00	122.00	1	2,495	0.04%
2022/08/05	0	0.00	1	118.50	120.00	-1	2,501	-0.04%
2022/08/04	1	116.00	2	115.23	116.50	-1	2,530	-0.04%
2022/08/03	3	119.83	3	119.33	118.00	0	2,533	0.00%
2022/08/02	2	119.00	3	119.50	120.50	-1	2,538	-0.04%
2022/08/01	1	123.50	0	0.00	123.00	1	2,550	0.04%
2022/07/29	1.1	122.00	1	122.50	123.00	0.1	2,548	0.00%
2022/07/26	0	0.00	33	118.06	117.50	-33	2,550	-1.29%
2022/07/25	0	0.00	1	121.00	121.50	-1	2,550	-0.04%
2022/07/22	5	124.00	5	128.20	123.00	0	2,550	0.00%
2022/07/20	3	119.33	1	118.50	118.50	2	2,516	0.08%
2022/07/19	3	116.83	9	116.78	117.00	-6	2,521	-0.24%
2022/07/15	3	115.50	0	0.00	116.50	3	2,520	0.12%
2022/07/14	21	113.33	0	0.00	114.50	21	2,528	0.83%
2022/07/13	18	112.19	3.3	111.65	112.00	14.7	2,526	0.58%
2022/07/12	2	107.25	0.2	107.50	105.00	1.9	2,507	0.07%
2022/07/11	1	114.50	0	0.00	113.00	1	2,509	0.04%
2022/07/08	0	0.00	1	116.50	116.50	-1	2,504	-0.04%
2022/07/07	8	112.63	1	111.00	113.00	7	2,501	0.28%
2022/07/06	2	111.50	0	0.00	111.00	2	2,492	0.08%
2022/07/05	2	116.25	4.1	115.21	117.00	-2.1	2,522	-0.08%
2022/07/04	3	118.33	3	118.83	116.00	0	2,521	0.00%
2022/07/01	7	121.86	9	123.33	118.50	-2	2,544	-0.08%
2022/06/30	1	125.50	3	127.00	124.50	-2	2,507	-0.08%
2022/06/29	2	129.25	0	0.00	129.50	2	2,531	0.08%
2022/06/28	2	130.75	0	0.00	129.50	2	2,545	0.08%
2022/06/24	1	128.50	1	127.00	127.00	0	2,800	0.00%
2022/06/22	20	130.28	10	127.25	126.50	10	2,879	0.35%
2022/06/21	3	132.00	1	131.50	132.50	2	3,104	0.06%
2022/06/20	5	134.68	3	133.67	128.00	2	3,168	0.06%
2022/06/17	5	137.10	4	137.38	141.00	1	3,198	0.03%
2022/06/16	3	142.15	1	147.00	137.00	2	3,329	0.06%
2022/06/15	7	147.57	0	0.00	144.00	7	3,459	0.20%
2022/06/14	4.2	149.17	8	148.69	148.00	-3.8	3,446	-0.11%
2022/06/13	3	153.83	5	152.70	151.00	-2	3,319	-0.06%
2022/06/10	2	152.75	7.1	153.23	155.50	-5.1	3,257	-0.16%
2022/06/09	13	151.12	21.1	151.17	154.00	-8.1	3,154	-0.26%
2022/06/08	23	148.41	39	150.29	147.00	-16	2,917	-0.55%
2022/06/01	3	139.67	0	0.00	138.00	3	2,796	0.11%
2022/05/31	1	138.50	11	139.00	139.50	-10	2,798	-0.36%
2022/05/30	3	137.50	9	137.72	138.00	-6	2,809	-0.21%
2022/05/27	4	135.50	7	134.57	133.50	-3	2,804	-0.11%
2022/05/26	3	135.33	9	134.61	133.00	-6	2,851	-0.21%
2022/05/25	5	134.80	4	134.50	135.00	1	2,856	0.04%
2022/05/24	6	135.58	4	133.00	132.00	2	2,871	0.07%
2022/05/23	5	137.10	13	137.15	136.50	-8	2,873	-0.28%
2022/05/20	2	135.75	8	134.81	136.00	-6	2,868	-0.21%
2022/05/19	2	132.00	4	132.38	134.00	-2	2,876	-0.07%
2022/05/18	14	139.04	6	136.83	136.00	8	2,864	0.28%
2022/05/17	7	136.64	3	138.00	137.00	4	2,893	0.14%
2022/05/16	6	134.67	13	135.04	134.50	-7	2,851	-0.25%
2022/05/13	3	129.67	3	130.33	130.50	0	2,828	0.00%
2022/05/12	10	130.35	2.1	130.12	127.00	7.9	2,904	0.27%
2022/05/11	7	131.64	5.4	131.63	132.00	1.6	2,884	0.06%
2022/05/10	3	130.17	5	128.90	133.00	-2	2,888	-0.07%
2022/05/09	1	129.50	3	130.33	130.00	-2	2,913	-0.07%
2022/05/06	6	129.00	4.3	129.49	130.50	1.7	2,937	0.06%
2022/05/05	3	133.33	5	133.00	133.50	-2	2,943	-0.07%
2022/05/04	2	129.50	0	0.00	129.00	2	2,976	0.07%
2022/05/03	0	0.00	1	130.50	130.50	-1	3,013	-0.03%
2022/04/29	6	130.08	3	129.83	129.00	3	3,050	0.10%
2022/04/28	3.1	129.83	2	131.25	128.50	1.1	3,112	0.03%
2022/04/27	4	126.63	5	128.70	129.50	-1	3,134	-0.03%
2022/04/26	1	132.00	9	133.33	133.50	-8	3,207	-0.25%
2022/04/25	22.5	133.67	2	136.25	133.00	20.5	3,212	0.64%
2022/04/22	6	142.83	2.1	144.19	140.00	3.9	3,217	0.12%
2022/04/21	0	0.00	3	144.83	143.00	-3	3,240	-0.09%
2022/04/20	6.5	145.62	6	144.58	143.50	0.5	3,272	0.02%
2022/04/19	4.1	139.56	10	139.85	140.50	-5.9	3,278	-0.18%
2022/04/18	4	135.50	4	138.50	135.00	0	3,312	0.00%
2022/04/15	7	139.00	1	139.50	139.00	6	3,329	0.18%
2022/04/14	4	143.63	3	144.17	143.00	1	3,345	0.03%
2022/04/13	3	144.00	0	0.00	143.00	3	3,374	0.09%
2022/04/12	2	143.00	0	0.00	145.00	2	3,376	0.06%
2022/04/11	1	143.50	1	149.00	143.50	0	3,435	0.00%
2022/04/08	2	144.50	0	0.00	146.00	2	3,416	0.06%
2022/04/07	7.1	145.50	10	145.25	142.00	-2.9	3,416	-0.08%
2022/04/06	7	149.36	3	150.17	150.50	4	3,399	0.12%
2022/04/01	2	152.50	3	153.67	153.50	-1	3,399	-0.03%
2022/03/31	8	152.38	5	153.30	151.00	3	3,392	0.09%
2022/03/30	10	154.65	22	155.20	154.00	-12	3,443	-0.35%
2022/03/29	16	156.97	11	157.23	154.00	5	3,660	0.14%
2022/03/28	9	150.39	9	152.67	154.00	0	3,592	0.00%
2022/03/25	22	153.02	11	151.41	153.00	11	3,721	0.30%
2022/03/24	28	155.02	42	156.14	155.00	-14	3,706	-0.38%
2022/03/23	21.1	152.87	10	152.35	151.00	11.1	3,451	0.32%
2022/03/22	10	151.65	12.4	152.07	152.50	-2.4	3,416	-0.07%
2022/03/21	28	152.59	16	150.25	150.50	12	3,354	0.36%
2022/03/18	12.1	150.26	25	149.60	150.00	-12.9	3,212	-0.40%
2022/03/17	4	141.75	18	142.17	142.50	-14	3,073	-0.46%
2022/03/16	4	137.38	3	139.00	137.00	1	3,082	0.03%
2022/03/15	1	139.50	4	137.50	137.50	-3	3,208	-0.09%
2022/03/14	8.1	141.30	3	141.83	142.00	5.1	3,244	0.16%
2022/03/11	5	141.10	5	141.90	143.00	0	3,267	0.00%
2022/03/10	13.1	142.01	15	141.83	139.00	-1.9	3,305	-0.06%
2022/03/09	3	135.83	3	133.83	137.00	0	3,303	0.00%
2022/03/08	10	134.10	1	132.50	131.00	9	3,398	0.26%
2022/03/07	3.2	135.34	1	135.00	134.50	2.2	3,422	0.06%
2022/03/04	1	144.00	1	143.50	140.00	0	3,516	0.00%
2022/03/03	1	142.50	0.3	142.50	143.50	0.7	3,611	0.02%
2022/03/01	5	142.40	8	142.00	142.50	-3	3,734	-0.08%
2022/02/25	6	137.92	5	138.90	137.00	1	3,802	0.03%
2022/02/24	8	139.25	3	136.17	136.50	5	4,113	0.12%
2022/02/23	8	139.94	8	140.19	143.00	0	4,213	0.00%
2022/02/22	2	139.50	7	139.21	137.50	-5	4,476	-0.11%
2022/02/21	5	144.00	8	143.06	142.50	-3	5,395	-0.06%
2022/02/18	3	140.67	2	142.25	143.50	1	5,651	0.02%
2022/02/17	13	144.46	13	144.42	142.00	0	5,855	0.00%
2022/02/16	0	142.50	0	0.00	142.00	0	6,088	0.00%
2022/02/15	16	141.91	4	141.75	141.00	12	6,296	0.19%
2022/02/14	3	144.67	7	145.36	142.00	-4	6,659	-0.06%
2022/02/11	2	142.00	1	144.00	144.00	1	6,799	0.01%
2022/02/10	4	142.50	2	142.00	142.00	2	6,930	0.03%
2022/02/09	13	142.88	10	143.40	145.00	3	7,159	0.04%
2022/02/08	8	139.81	14	138.50	141.00	-6	7,433	-0.08%
2022/02/07	1	133.00	6	134.67	134.50	-5	7,847	-0.06%
2022/01/26	17	135.32	11	135.09	133.00	6	8,536	0.07%
2022/01/25	9.1	136.10	5	135.00	132.50	4.1	9,069	0.04%
2022/01/24	8	134.25	16	131.53	139.00	-8	9,857	-0.08%
2022/01/21	7.1	137.49	4	140.63	135.50	3.1	10,188	0.03%
2022/01/20	6	137.33	7	137.86	138.50	-1	10,525	-0.01%
2022/01/19	13.2	141.81	14	142.61	140.50	-0.8	11,187	-0.01%
2022/01/18	3	142.17	5	139.90	139.00	-2	12,225	-0.02%
2022/01/17	1	141.00	6	139.58	141.50	-5	12,796	-0.04%
2022/01/14	15	135.27	14	135.93	139.00	1	12,949	0.01%
2022/01/13	10	139.80	2.3	138.57	138.50	7.7	13,132	0.06%
2022/01/12	6.1	141.57	12	140.38	143.50	-6	13,470	-0.04%
2022/01/11	17.5	142.92	18	143.61	141.00	-0.5	14,025	0.00%
2022/01/10	7	146.36	4	148.00	148.00	3	14,204	0.02%
2022/01/07	11.1	148.91	3	151.83	147.50	8.1	14,460	0.06%
2022/01/06	15	150.33	16	150.09	152.50	-1	14,590	-0.01%
2022/01/05	13	155.27	3	154.17	153.50	10	14,844	0.07%
2022/01/04	24	158.08	17	160.56	157.50	7	15,286	0.05%
2022/01/03	4	155.50	6	156.25	155.50	-2	15,479	-0.01%
2021/12/30	2	157.00	1	157.00	157.50	1	15,578	0.01%
2021/12/29	3	155.33	15	155.60	158.00	-12	15,724	-0.08%
2021/12/28	2	155.00	2	157.00	154.50	0	15,849	0.00%
2021/12/27	6	155.50	2	157.25	156.00	4	15,934	0.03%
2021/12/24	28.1	160.21	17	159.56	157.50	11.1	16,017	0.07%
2021/12/23	32	163.81	55.5	164.41	160.00	-23.5	16,008	-0.15%
2021/12/22	11.2	160.80	8	161.44	159.50	3.2	15,806	0.02%
2021/12/21	16	158.15	6	158.33	161.50	10	15,702	0.06%
2021/12/20	4.3	153.77	8	152.38	154.50	-3.7	15,588	-0.02%
2021/12/17	2	150.00	2	151.00	149.50	0	15,658	0.00%
2021/12/16	10	154.20	3	152.17	152.50	7	15,729	0.04%
2021/12/15	3	151.33	7	151.14	153.00	-4	15,769	-0.03%
2021/12/14	8	149.69	6.6	149.42	149.00	1.4	15,931	0.01%
2021/12/13	5	150.60	4	151.88	154.00	1	16,168	0.01%
2021/12/10	12.1	152.25	5	152.10	151.00	7.1	16,481	0.04%
2021/12/09	23	156.78	20	156.50	154.00	3	16,917	0.02%
2021/12/08	5	153.40	16	154.53	152.00	-11	17,128	-0.06%
2021/12/07	3	152.17	1	153.00	150.50	2	17,604	0.01%
2021/12/06	20	148.35	3	151.83	155.00	17	18,020	0.09%
2021/12/03	6	152.42	6	152.17	151.50	0	18,178	0.00%
2021/12/02	11.2	154.04	5	158.00	149.50	6.2	18,368	0.03%
2021/12/01	2.1	157.00	17	156.65	160.00	-15	18,554	-0.08%
2021/11/30	19	160.47	4.1	160.41	158.50	14.9	18,712	0.08%
2021/11/29	5.2	152.89	4	155.75	160.00	1.2	19,027	0.01%
2021/11/26	10.1	158.39	5	157.30	156.50	5.1	19,185	0.03%
2021/11/25	8	163.06	13	163.19	162.00	-5	19,717	-0.03%
2021/11/24	15	161.13	15	160.70	162.00	0	20,023	0.00%
2021/11/23	25	166.96	27.1	166.36	163.00	-2.1	20,494	-0.01%
2021/11/22	11.3	164.05	6	163.83	162.00	5.3	21,387	0.02%
2021/11/19	41.2	170.70	23	170.35	166.50	18.2	22,096	0.08%
2021/11/18	95.1	176.61	103.1	177.71	171.00	-8	22,826	-0.04%	大賣/
2021/11/17	24.1	172.54	31	172.72	168.00	-7	23,240	-0.03%
2021/11/16	28	168.30	17	168.53	167.00	11	25,058	0.04%
2021/11/15	15	164.87	19.1	165.91	170.00	-4	26,297	-0.02%
2021/11/12	43	167.64	19	168.18	164.00	24	27,287	0.09%
2021/11/11	61	167.48	51.1	167.14	168.00	10	28,666	0.03%
2021/11/10	106	158.57	120	154.49	163.00	-14	29,077	-0.05%	大買/大賣/
2021/11/09	28	161.13	23	160.59	160.00	5	29,913	0.02%
2021/11/08	35.2	160.33	25	159.68	158.00	10.2	30,241	0.03%
2021/11/05	46	165.39	36	165.17	166.00	10	30,454	0.03%
2021/11/04	35.4	166.74	42.3	166.82	163.50	-6.9	30,468	-0.02%
2021/11/03	72	172.14	67.1	172.48	175.50	5	30,128	0.02%
2021/11/02	43.1	165.91	41.1	168.23	168.00	2	29,651	0.01%
2021/11/01	78	175.65	75.1	176.96	177.50	2.9	29,242	0.01%
2021/10/29	13	166.50	33.1	167.46	170.50	-20.1	28,435	-0.07%
2021/10/28	27	148.06	36.1	150.29	155.00	-9.1	28,089	-0.03%
2021/10/27	52	148.84	34.2	149.00	149.00	17.8	27,771	0.06%
2021/10/26	94.4	151.22	107.2	150.45	144.00	-12.8	27,103	-0.05%	大賣/
2021/10/25	52	138.37	46	140.29	142.00	6	26,005	0.02%
2021/10/22	14	126.68	9	128.06	129.50	5	25,491	0.02%
2021/10/21	21	129.26	10	130.95	127.50	11	25,389	0.04%
2021/10/20	16	129.75	31	129.61	129.50	-15	25,216	-0.06%
2021/10/19	66	128.97	70.5	129.10	125.00	-4.5	24,956	-0.02%
2021/10/18	10	122.30	15	122.73	123.00	-5	24,512	-0.02%
2021/10/15	33	119.74	44	120.44	125.00	-11	24,583	-0.04%
2021/10/14	43	118.58	42	118.77	115.50	1	24,365	0.00%
2021/10/13	19	121.95	25	120.86	119.00	-6	24,276	-0.02%
2021/10/12	136	121.01	147	123.60	121.00	-11	24,078	-0.05%	大買/大賣/
2021/10/08	57	117.64	43	118.20	118.50	14	23,776	0.06%
2021/10/07	31	112.85	25	114.60	116.50	6	23,711	0.03%
2021/10/06	19	111.68	7	112.29	109.00	12	23,961	0.05%
2021/10/05	27	105.50	30	106.98	113.00	-3	24,012	-0.01%
2021/10/04	30	108.50	43	109.19	106.50	-13	23,896	-0.05%
2021/10/01	29	111.83	36	109.31	107.00	-7	23,844	-0.03%
2021/09/30	26	111.38	16	112.47	115.50	10	23,825	0.04%
2021/09/29	28.3	111.93	25	112.36	110.50	3.3	23,918	0.01%
2021/09/28	5	115.70	1	114.50	115.00	4	24,039	0.02%
2021/09/27	11	116.91	10	118.00	116.50	1	24,139	0.00%
2021/09/24	36	117.18	34	116.91	116.00	2	24,154	0.01%
2021/09/23	14	115.57	19	116.39	114.50	-5	24,112	-0.02%
2021/09/22	17	113.09	30	113.67	114.00	-13	24,207	-0.05%
2021/09/17	26	115.58	22	115.73	117.50	4	24,244	0.02%
2021/09/16	33	117.39	22	118.64	115.50	11	24,252	0.05%
2021/09/15	65.2	121.42	72	123.00	120.00	-6.8	24,045	-0.03%
2021/09/14	87.2	128.00	58	128.84	123.50	29.2	23,711	0.12%
2021/09/13	57	126.93	54	127.91	128.00	3	23,228	0.01%
2021/09/10	87	127.36	73	127.66	124.00	14	22,876	0.06%
2021/09/09	38	121.95	59	123.38	127.00	-21	22,349	-0.09%
2021/09/08	37	118.57	30	117.40	120.00	7	21,879	0.03%
2021/09/07	80	114.16	93	114.62	117.50	-13	21,629	-0.06%
2021/09/06	29	122.78	30	121.35	122.50	-1	21,337	0.00%
2021/09/03	54.1	122.26	37	122.73	120.50	17.1	21,033	0.08%
2021/09/02	95	123.32	91	122.60	125.50	4	20,815	0.02%
2021/09/01	95	124.57	139	127.14	124.00	-44	20,384	-0.22%	大賣/
2021/08/31	133.1	127.89	127	128.54	128.50	6.1	20,110	0.03%	大買/大賣/
2021/08/30	125	126.45	116	126.88	125.50	9	19,491	0.05%	大買/大賣/
2021/08/27	178	125.37	192	125.17	125.50	-14	19,100	-0.07%	大買/大賣/
2021/08/26	225.2	129.04	180.1	128.20	123.50	45.1	18,508	0.24%	大買/大賣/
2021/08/25	125.1	126.29	101.1	125.25	122.50	24	17,320	0.14%	大買/大賣/
2021/08/24	86.1	136.11	92	135.70	136.00	-5.9	16,486	-0.04%
2021/08/23	182	131.15	179.1	132.16	134.00	2.9	15,481	0.02%	大買/大賣/
2021/08/20	260.1	133.28	269.6	132.79	126.50	-9.5	14,133	-0.07%	大買/大賣/
2021/08/19	82	121.62	103.4	122.87	127.50	-21.4	12,029	-0.18%	大賣/
2021/08/18	115	109.87	140	109.25	116.00	-25	10,573	-0.24%	大買/大賣/
2021/08/17	189	107.36	176	104.21	105.50	13	9,293	0.14%	大買/大賣/
2021/08/16	86	97.24	78	96.72	104.00	8	7,692	0.10%
2021/08/13	117	99.23	118	98.94	94.70	-1	6,891	-0.01%	大買/大賣/
2021/08/12	47	92.84	44	93.56	96.00	3	5,823	0.05%
2021/08/11	41	89.84	24	91.08	87.30	17	5,351	0.32%
2021/08/10	8	95.43	44.2	95.64	95.90	-36.2	4,894	-0.74%
2021/08/09	32	89.50	14	88.49	87.20	18	4,566	0.39%
2021/08/06	47	89.84	43	89.41	88.30	4	4,453	0.09%
2021/08/05	12	86.33	19	86.12	86.70	-7	4,236	-0.17%
2021/08/04	3	83.40	2	83.85	81.40	1	4,081	0.02%
2021/08/03	2	83.25	0	0.00	83.60	2	4,069	0.05%
2021/08/02	8	83.83	9	84.11	84.20	-1	4,046	-0.02%
2021/07/30	2	83.50	3	81.53	80.00	-1	3,957	-0.03%
2021/07/29	7.1	81.36	8	80.69	82.30	-0.9	3,932	-0.02%
2021/07/28	1	82.00	2	79.35	80.80	-1	3,893	-0.03%
2021/07/27	7	84.15	6	85.03	83.00	1	3,846	0.03%
2021/07/26	10	89.43	8	90.00	88.20	2	3,791	0.05%
2021/07/23	46	90.48	32.5	89.92	87.70	13.5	3,755	0.36%
2021/07/22	18	95.43	21.1	95.49	92.80	-3.1	3,660	-0.09%
2021/07/21	31.1	93.79	30	94.21	95.50	1.1	3,521	0.03%
2021/07/20	9.2	87.60	5	88.40	88.20	4.2	3,245	0.13%
2021/07/19	8	87.78	16	87.37	87.50	-8	3,201	-0.25%
2021/07/16	10	89.47	6	88.83	87.40	4	3,176	0.13%
2021/07/15	23	89.10	17	88.23	88.80	6	3,098	0.19%
2021/07/14	17.1	88.39	35	88.45	85.40	-17.9	2,954	-0.60%
2021/07/13	71.1	89.13	77.2	90.51	89.40	-6.2	2,791	-0.22%
2021/07/12	32	81.37	42	81.38	83.70	-10	2,488	-0.40%
2021/07/09	13	76.58	13	77.02	76.10	0	2,315	0.00%
2021/07/08	11	77.03	10	77.00	77.40	1	2,424	0.04%
2021/07/07	22	79.17	19	79.56	77.60	3	2,645	0.11%
2021/07/06	26	78.82	14	78.46	78.70	12	2,614	0.46%
2021/07/05	18	79.81	10	79.26	81.10	8	2,592	0.31%
2021/07/02	12	74.78	14	74.48	73.80	-2	2,393	-0.08%
2021/07/01	5	73.98	14	72.61	70.10	-9	2,246	-0.40%
2021/06/30	16	74.14	16	74.71	73.00	0	2,176	0.00%
2021/06/29	20	74.27	49	74.85	74.40	-29	2,087	-1.39%
2021/06/28	10	70.45	6	70.45	69.60	4	1,909	0.21%
2021/06/25	21	71.30	31.4	71.74	72.60	-10.3	1,780	-0.58%
2021/06/24	16.1	67.31	0	0.00	66.00	16.1	1,587	1.01%
2021/06/23	1	63.20	2	62.95	64.00	-1	1,530	-0.07%
2021/06/21	0	0.00	1	61.00	61.00	-1	1,514	-0.07%
2021/06/11	1	61.00	0	0.00	61.20	1	1,527	0.07%
2021/06/02	1.2	64.21	2.2	64.29	62.90	-1	1,539	-0.07%
2021/06/01	1	61.60	0	0.00	61.90	1	1,512	0.07%
2021/05/21	0	0.00	1	57.20	56.90	-1	1,573	-0.06%
2021/05/19	2	56.40	3	56.27	56.60	-1	1,591	-0.06%
2021/05/18	3	55.50	0	0.00	55.60	3	1,607	0.19%
2021/05/17	0	0.00	4	52.25	50.60	-4	1,603	-0.25%
2021/05/14	0	0.00	3	54.83	55.00	-3	1,592	-0.19%
2021/05/13	0	0.00	2	55.20	55.90	-2	1,584	-0.13%
2021/05/12	1	58.90	2	55.45	55.70	-1	1,584	-0.06%
2021/05/11	0	0.00	1	60.00	60.90	-1	1,574	-0.06%
2021/05/07	6.1	64.41	3	63.83	65.20	3.1	1,558	0.20%
2021/05/06	9	63.77	9	64.26	63.40	0	1,557	0.00%
2021/05/05	3	63.07	3	64.50	63.10	0	1,554	0.00%
2021/05/04	1	62.70	0	0.00	62.90	1	1,548	0.06%
2021/05/03	1	68.00	5	67.00	66.10	-4	1,525	-0.26%
2021/04/29	5	72.00	0	0.00	70.90	5	1,503	0.33%
2021/04/28	6.2	71.23	35	70.48	71.80	-28.8	1,493	-1.93%
2021/04/27	11	70.90	10	71.03	70.10	1	1,478	0.07%
2021/04/26	5	70.32	3	70.70	70.60	2	1,473	0.14%
2021/04/23	6	69.62	5	69.60	69.30	1	1,447	0.07%
2021/04/22	4	72.30	10	73.11	71.00	-6	1,436	-0.42%
2021/04/21	1	71.00	1	71.20	70.60	0	1,387	0.00%
2021/04/20	7	72.57	6	72.57	72.20	1	1,373	0.07%
2021/04/19	8.1	72.05	8	71.70	71.30	0.1	1,372	0.01%
2021/04/16	10	76.43	7	76.61	75.00	3	1,339	0.22%
2021/04/15	40	75.64	19	74.45	75.40	21	1,333	1.57%
2021/04/14	15	73.69	9	74.70	76.00	6	1,298	0.46%
2021/04/13	31.1	78.19	21	77.52	72.60	10.1	1,169	0.87%
2021/04/12	3	77.00	12	76.98	77.00	-9	906	-0.99%
2021/04/09	10	68.74	15	68.97	70.00	-5	871	-0.57%
2021/04/08	0	0.00	7	63.53	63.70	-7	744	-0.94%
2021/04/07	1	62.10	3	62.20	62.10	-2	774	-0.26%
2021/04/06	2.1	62.93	5	62.70	62.40	-2.9	837	-0.35%
2021/03/31	8	62.50	3	62.77	63.20	5	1,241	0.40%
2021/03/22	0.1	62.70	0	0.00	63.00	0.1	1,240	0.01%
2021/03/19	1	63.60	1	65.00	63.80	0	1,239	0.00%
2021/03/18	0	0.00	3	65.27	65.40	-3	1,234	-0.24%
2021/03/17	0	64.30	0	0.00	64.30	0	1,230	0.00%
2021/03/15	0	0.00	1	64.60	64.40	-1	1,233	-0.08%
2021/03/11	3	64.27	4	64.63	64.50	-1	1,234	-0.08%
2021/03/10	0	63.80	2	63.80	63.80	-2	1,239	-0.16%
2021/03/08	0	0.00	1	64.40	63.30	-1	1,247	-0.08%
2021/03/05	1	64.10	0	0.00	63.50	1	1,249	0.08%
2021/03/04	5	64.90	0	0.00	65.00	5	1,254	0.40%
2021/03/03	3	64.16	0	0.00	64.80	3	1,266	0.24%
2021/03/02	3	64.83	3	68.53	64.50	0	1,318	0.00%
2021/02/26	4	67.08	3	66.17	67.10	1	1,315	0.08%
2021/02/22	3	66.00	2	65.70	65.70	1	1,261	0.08%
2021/02/18	2	62.50	2	64.10	63.90	0	1,244	0.00%
2021/02/17	0	0.00	11	61.12	61.20	-11	1,225	-0.90%
2021/02/05	1	59.90	0.1	60.00	59.90	0.9	1,220	0.07%
2021/02/03	0	0.00	2	60.60	60.90	-2	1,218	-0.16%
2021/02/02	0	0.00	8	59.25	60.50	-8	1,209	-0.66%
2021/02/01	1	57.80	0	0.00	58.40	1	1,207	0.08%
2021/01/28	2	60.35	14	60.79	60.50	-12	1,199	-1.00%
2021/01/20	2	62.20	2	62.45	61.90	0	1,177	0.00%
2021/01/18	0	0.00	4	63.75	64.30	-4	1,157	-0.35%
2021/01/15	0	0.00	7	65.10	64.50	-7	1,151	-0.61%
2021/01/14	0	0.00	1	66.00	66.80	-1	1,137	-0.09%
2021/01/13	0.1	68.00	0	0.00	65.70	0.1	1,129	0.01%
2021/01/12	4	65.43	6	66.45	65.10	-2	1,122	-0.18%
2021/01/08	14	70.13	6	69.42	67.60	8	1,086	0.74%
2021/01/07	7	67.30	1	68.00	66.70	6	1,020	0.59%
2021/01/06	2	67.25	10	66.93	66.60	-8	1,014	-0.79%
2021/01/04	0	0.00	3	70.07	69.00	-3	995	-0.30%
2020/12/31	6	67.80	2	67.25	67.10	4	961	0.42%
2020/12/30	3	69.43	4	69.65	67.70	-1	937	-0.11%
2020/12/29	8	68.73	1	70.80	67.50	7	894	0.78%
2020/12/28	26	71.10	16	71.10	72.30	10	828	1.21%
2020/12/25	29	66.18	29	66.87	67.80	0	575	0.00%
2020/12/24	1	63.10	7	61.40	61.70	-6	412	-1.46%
2020/12/23	1	59.40	0	0.00	59.60	1	398	0.25%
2020/12/22	2	59.95	0	0.00	59.50	2	413	0.48%
2020/12/21	0	0.00	1	61.20	61.10	-1	423	-0.24%
2020/12/17	0	0.00	4	60.75	60.20	-4	447	-0.89%
2020/12/16	2	60.90	3	60.80	60.60	-1	502	-0.20%
2020/12/15	5	60.84	0	0.00	60.00	5	521	0.96%
2020/12/11	1	61.00	1	61.10	60.30	0	524	0.00%
2020/12/10	0	0.00	1	61.70	61.60	-1	533	-0.19%
2020/12/09	2	61.60	0	0.00	61.80	2	540	0.37%
2020/12/08	0	0.00	1	62.70	62.50	-1	537	-0.19%
2020/12/07	0	0.00	7	62.64	62.70	-7	543	-1.29%
2020/12/04	9	64.06	2	63.55	63.70	7	546	1.28%
2020/12/03	0	0.00	3	63.40	62.80	-3	547	-0.55%
2020/12/02	0	0.00	1	63.10	63.10	-1	597	-0.17%
2020/12/01	1	62.20	3	62.13	62.40	-2	610	-0.33%
2020/11/30	0	0.00	4	63.43	62.90	-4	638	-0.63%
2020/11/27	2	64.00	5	64.90	63.20	-3	658	-0.46%
2020/11/26	8	64.60	3	64.83	64.00	5	772	0.65%
2020/11/25	10	62.03	3	62.00	60.80	7	766	0.91%
2020/11/24	0	0.00	2	59.50	59.50	-2	746	-0.27%
2020/11/20	0	0.00	13	58.80	59.20	-13	758	-1.71%
2020/11/16	0	0.00	2	58.60	58.60	-2	773	-0.26%
2020/11/09	2	59.75	0	0.00	58.70	2	789	0.25%
2020/11/05	0	0.00	6	56.88	56.80	-6	792	-0.76%
2020/11/03	1	55.70	1	57.00	56.50	0	805	0.00%
2020/10/29	1	55.80	0	0.00	55.90	1	827	0.12%
2020/10/22	1	57.30	0	0.00	57.30	1	842	0.12%
2020/10/21	0	0.00	1	57.60	57.70	-1	852	-0.12%
2020/10/20	0	0.00	1	58.00	58.00	-1	873	-0.11%
2020/10/16	7	58.00	0	0.00	58.20	7	948	0.74%
2020/10/15	1	58.50	0	0.00	58.80	1	953	0.10%
2020/10/14	0	0.00	1	58.00	58.20	-1	963	-0.10%
2020/10/13	1	56.20	0	0.00	56.60	1	1,024	0.10%
2020/09/30	1	59.90	0	0.00	60.00	1	1,146	0.09%
2020/09/25	6	62.58	0	0.00	59.10	6	1,377	0.44%
2020/09/24	1	63.10	5	63.24	62.20	-4	1,383	-0.29%
2020/09/23	3	65.20	4	65.70	65.00	-1	1,395	-0.07%
2020/09/22	6	66.57	13	66.39	66.50	-7	1,392	-0.50%
2020/09/21	12	69.21	29	68.90	68.20	-17	1,377	-1.23%
2020/09/18	8	67.70	8	67.03	68.00	0	1,324	0.00%
2020/09/17	12	66.53	0	0.00	65.70	12	1,303	0.92%
2020/09/16	4	65.93	0	0.00	65.50	4	1,301	0.31%
2020/09/15	12	67.06	2	66.50	66.20	10	1,296	0.77%
2020/09/14	5	66.40	0	0.00	65.80	5	1,284	0.39%
2020/09/11	2	64.20	1	64.80	64.70	1	1,276	0.08%
2020/09/10	2	66.55	2	65.55	65.10	0	1,272	0.00%
2020/09/09	0	0.00	18	64.50	66.50	-18	1,266	-1.42%
2020/09/08	0	0.00	7	66.66	66.10	-7	1,262	-0.55%
2020/09/07	33	69.08	19	69.27	67.00	14	1,255	1.12%
2020/09/04	0	0.00	1	66.00	66.60	-1	1,219	-0.08%
2020/09/03	8	68.63	59	66.84	68.30	-51	1,212	-4.20%
2020/09/02	4	66.10	2	66.80	66.80	2	1,225	0.16%
2020/09/01	63	70.03	21	69.53	67.60	42	1,207	3.48%
2020/08/31	21	64.34	8	67.39	67.40	13	1,085	1.20%
2020/08/28	2	61.80	2	62.20	61.30	0	1,102	0.00%
2020/08/27	1	62.70	0	0.00	60.90	1	1,118	0.09%
2020/08/19	0	0.00	3	62.73	62.60	-3	1,094	-0.27%
2020/08/17	1	62.90	0	0.00	63.10	1	1,088	0.09%
2020/08/13	1	61.20	8	62.41	61.50	-7	1,077	-0.65%
2020/08/12	5	61.20	0	0.00	61.20	5	1,074	0.47%
2020/08/11	5	62.50	2	63.00	63.00	3	1,070	0.28%
2020/08/10	1	64.80	0	0.00	64.20	1	1,065	0.09%
2020/08/07	2	64.30	0	0.00	64.30	2	1,067	0.19%
2020/08/03	1	65.10	15	64.34	64.50	-14	1,039	-1.35%
2020/07/28	0	0.00	1	65.10	63.80	-1	1,048	-0.10%
2020/07/27	5	65.50	1	66.90	65.70	4	1,055	0.38%
2020/07/24	9	67.76	2	68.00	67.00	7	1,076	0.65%
2020/07/23	6	69.35	3	69.50	69.30	3	1,074	0.28%
2020/07/22	1	66.80	1	66.80	66.90	0	1,014	0.00%
2020/07/21	1	66.40	1	66.00	65.20	0	1,000	0.00%
2020/07/17	5	67.20	6	67.77	66.40	-1	986	-0.10%
2020/07/15	12	64.00	0	0.00	63.90	12	925	1.30%
2020/07/14	6	65.72	3	66.40	65.50	3	923	0.32%
2020/07/13	11	67.45	3	67.23	66.90	8	915	0.87%
2020/07/10	6	65.63	0	0.00	64.80	6	901	0.67%
2020/07/09	24	69.46	28	67.78	66.60	-4	893	-0.45%
2020/07/08	32	67.85	11	67.27	69.00	21	829	2.53%
2020/07/07	3	63.87	10	65.18	65.70	-7	670	-1.04%
2020/07/06	1	60.50	0	0.00	59.80	1	619	0.16%
2020/07/03	1	61.30	2	60.20	60.30	-1	614	-0.16%
2020/07/02	8	60.04	9	59.64	59.60	-1	597	-0.17%
2020/06/30	1	56.80	0	0.00	56.90	1	571	0.17%
2020/06/23	1	56.10	4	56.20	56.20	-3	588	-0.51%
2020/06/22	0	0.00	2	56.40	56.30	-2	597	-0.33%
2020/06/19	0	0.00	1	57.00	56.80	-1	606	-0.16%
2020/06/16	1	57.50	0	0.00	57.30	1	614	0.16%
2020/06/15	0	0.00	5	57.06	56.60	-5	624	-0.80%
2020/06/12	2	57.40	3	57.10	57.50	-1	628	-0.16%
2020/06/11	1	60.10	3	60.93	58.00	-2	631	-0.32%
2020/06/10	3	58.00	0	0.00	59.50	3	617	0.49%
2020/06/09	6	60.25	4	59.08	59.00	2	618	0.32%
2020/06/08	2	57.50	10	57.23	57.00	-8	594	-1.35%
2020/06/05	7	58.91	5	58.44	58.50	2	587	0.34%
2020/06/04	16	60.76	17	60.94	59.40	-1	586	-0.17%
2020/06/03	2	55.65	1	57.50	57.50	1	531	0.19%
2020/06/02	2	52.50	2	51.90	52.30	0	511	0.00%
2020/06/01	3	51.07	2	51.35	51.50	1	506	0.20%
2020/05/29	1	49.60	0	0.00	49.70	1	503	0.20%
2020/05/27	2	50.50	0	0.00	50.50	2	505	0.40%
2020/05/26	0	0.00	1	50.50	50.60	-1	506	-0.20%
2020/05/21	1	51.90	0	0.00	52.00	1	507	0.20%
2020/05/15	1	52.30	0	0.00	50.60	1	511	0.20%
2020/05/12	6	55.03	1	54.50	54.20	5	507	0.99%
2020/05/11	2	54.60	0	0.00	54.60	2	504	0.40%
2020/04/30	0	0.00	1	56.10	55.60	-1	506	-0.20%
2020/04/29	1	54.90	4	54.58	54.30	-3	496	-0.60%
2020/04/28	0	0.00	1	51.00	51.00	-1	470	-0.21%
2020/04/20	0	48.40	0	0.00	48.10	0	471	0.00%
2020/04/17	1	48.70	0	0.00	48.20	1	471	0.21%
2020/04/16	3	48.80	0	0.00	48.70	3	463	0.65%
2020/04/15	1	48.37	0	0.00	48.50	1	459	0.22%
2020/04/14	9	46.21	8	46.91	46.90	1	448	0.22%
2020/04/10	0	0.00	1	45.25	45.00	-1	442	-0.23%
2020/04/09	2	46.00	0	0.00	44.85	2	444	0.45%
2020/04/08	0	0.00	1	44.50	44.60	-1	437	-0.23%
2020/04/07	0	0.00	3	42.00	42.15	-3	436	-0.69%
2020/04/06	0	0.00	3	40.80	40.70	-3	441	-0.68%
2020/04/01	1	40.20	0	0.00	40.40	1	443	0.23%
2020/03/26	3	38.20	0	0.00	38.50	3	483	0.62%
2020/03/25	0	0.00	13	37.03	38.20	-13	472	-2.75%
2020/03/24	19	34.25	9	33.84	34.75	10	463	2.16%
2020/03/20	1	32.40	2	34.00	34.10	-1	460	-0.22%
2020/03/17	1	35.50	0	0.00	35.10	1	434	0.23%
2020/03/12	4	45.69	0	0.00	44.55	4	404	0.99%
2020/03/10	2	49.48	8	49.84	50.50	-6	383	-1.56%
2020/03/09	1	55.20	7	55.37	52.90	-6	373	-1.61%
2020/02/24	2	62.50	0	0.00	62.60	2	370	0.54%
2020/02/14	5	64.00	5	63.30	63.50	0	367	0.00%
2020/02/13	1	63.50	0	0.00	63.20	1	371	0.27%
2020/02/12	0	0.00	2	64.40	64.20	-2	372	-0.54%
2020/02/11	3	63.83	2	64.00	63.90	1	372	0.27%
2020/02/10	5	62.74	3	63.80	63.20	2	372	0.54%
2020/02/06	2	65.00	0	0.00	65.00	2	376	0.53%
2020/02/04	1	64.80	2	65.15	63.60	-1	366	-0.27%
2020/02/03	1	60.80	1	61.00	60.90	0	364	0.00%
2020/01/31	2	63.10	0	0.00	63.40	2	364	0.55%
2020/01/30	2	63.80	1	64.00	63.10	1	360	0.28%
2020/01/20	0	0.00	1	69.00	68.60	-1	351	-0.28%
2020/01/15	1	69.60	2	69.90	69.50	-1	412	-0.24%
2020/01/14	0	0.00	1	70.00	70.00	-1	411	-0.24%
2020/01/08	3	68.67	2	68.80	68.50	1	404	0.25%
2020/01/06	3	68.80	13	69.40	69.20	-10	401	-2.49%
2020/01/03	1	69.00	0	0.00	68.60	1	394	0.25%
2019/12/31	0	0.00	3	69.50	69.70	-3	390	-0.77%
2019/12/30	4	70.63	1	70.90	70.80	3	387	0.77%
2019/12/27	1	69.50	0	0.00	69.90	1	378	0.26%
2019/12/26	1	69.60	1	69.50	69.20	0	382	0.00%
2019/12/25	10	68.61	9	69.67	70.00	1	378	0.26%
2019/12/19	0	0.00	1	67.80	66.70	-1	340	-0.29%
2019/12/17	2	67.00	2	67.10	67.50	0	354	0.00%
2019/12/13	3	66.67	2	66.00	66.00	1	360	0.28%
2019/12/10	6	67.03	6	66.83	66.80	0	374	0.00%
2019/12/06	4	66.95	0	0.00	66.60	4	376	1.06%
2019/12/05	8	67.25	7	66.60	66.60	1	380	0.26%
2019/12/04	0	0.00	5	67.60	67.60	-5	379	-1.32%
2019/12/03	4	68.23	0	0.00	68.00	4	383	1.04%
2019/12/02	3	68.13	3	68.97	68.40	0	383	0.00%
2019/11/29	2	67.25	0	0.00	67.40	2	385	0.52%
2019/11/26	1	66.60	0	0.00	66.50	1	388	0.26%
2019/11/21	0	0.00	1	66.30	66.90	-1	410	-0.24%
2019/11/19	1	67.80	0	0.00	67.00	1	419	0.24%
2019/11/15	0	0.00	0.1	69.10	69.00	-0.1	427	-0.01%
2019/11/13	1	69.00	0	0.00	68.90	1	436	0.23%
2019/11/12	1	69.00	2	69.00	69.60	-1	437	-0.23%
2019/11/07	0	0.00	1	70.60	70.50	-1	431	-0.23%
2019/11/01	2	71.70	3	72.17	72.00	-1	432	-0.23%
2019/10/31	0	0.00	1	73.50	72.00	-1	441	-0.23%
2019/10/29	0	0.00	1	73.00	72.40	-1	501	-0.20%
2019/10/25	10	73.16	2	73.25	72.70	8	507	1.58%
2019/10/24	2	73.50	3	74.13	73.40	-1	501	-0.20%
2019/10/23	0	0.00	9	70.97	70.90	-9	453	-1.99%
2019/10/22	2	70.00	0	0.00	71.10	2	452	0.44%
2019/10/21	5	70.10	0	0.00	70.00	5	451	1.11%
2019/10/17	6	69.72	0	0.00	69.50	6	452	1.33%
2019/10/16	1	70.60	0	0.00	70.60	1	449	0.22%
2019/10/14	0.1	71.30	0	0.00	71.10	0.1	446	0.01%
2019/10/08	1	72.70	1	73.40	72.80	0	446	0.00%
2019/10/02	0	0.00	1	73.40	73.50	-1	447	-0.22%
2019/09/27	1	71.30	0	0.00	71.30	1	463	0.22%
2019/09/23	2	73.80	2	72.90	72.90	0	531	0.00%
2019/09/20	4	73.68	2	74.00	73.30	2	529	0.38%
2019/09/19	6	72.95	7	73.14	73.00	-1	515	-0.19%
2019/09/17	0	0.00	2	73.40	73.20	-2	508	-0.39%
2019/09/16	2	72.60	1	72.70	72.50	1	505	0.20%
2019/09/05	0	0.00	3	72.63	72.50	-3	513	-0.58%
2019/09/04	0	0.00	4	72.15	72.10	-4	519	-0.77%
2019/09/03	6	72.27	0	0.00	72.10	6	518	1.16%
2019/08/28	0	0.00	4	72.08	71.10	-4	501	-0.80%
2019/08/21	3	72.60	0	0.00	72.10	3	457	0.66%
2019/08/16	0	0.00	1	71.20	71.10	-1	448	-0.22%
2019/08/07	1	67.70	0	0.00	67.60	1	449	0.22%
2019/08/05	2	69.00	0	0.00	68.50	2	458	0.44%
2019/08/02	2	70.75	2	71.80	71.10	0	459	0.00%
2019/07/31	1	74.90	21	75.04	74.20	-20	485	-4.12%
2019/07/30	2	73.20	1	72.70	73.60	1	424	0.24%
2019/07/29	1	72.00	1	72.50	72.00	0	418	0.00%
2019/07/25	0	0.00	1	72.80	72.70	-1	425	-0.23%
2019/07/24	1	73.20	0	0.00	73.20	1	434	0.23%
2019/07/23	0	0.00	4	73.23	73.30	-4	449	-0.89%
2019/07/15	4	72.52	0	0.00	72.90	4	497	0.80%
2019/07/09	1	72.00	1	71.80	71.40	0	533	0.00%
2019/07/05	1	73.20	2	73.20	73.00	-1	567	-0.18%
2019/07/04	0	0.00	1	75.00	73.80	-1	694	-0.14%
2019/07/03	67	74.99	68	73.78	73.50	-1	699	-0.14%
2019/07/02	6	70.37	0	0.00	70.30	6	646	0.93%
2019/07/01	0	0.00	1	69.00	69.20	-1	643	-0.16%
2019/06/28	1	68.50	0	0.00	68.40	1	655	0.15%
2019/06/24	1	67.80	1	67.80	67.90	0	704	0.00%
2019/06/20	1	68.50	0	0.00	68.30	1	711	0.14%
2019/06/19	1	68.60	4	69.90	68.60	-3	720	-0.42%
2019/06/18	9	69.23	7	69.03	69.00	2	730	0.27%
2019/06/12	0	0.00	1	67.20	67.20	-1	844	-0.12%
2019/05/27	0	0.00	5	63.00	63.30	-5	942	-0.53%
2019/05/20	0	0.00	10	64.40	64.00	-10	1,049	-0.95%
2019/05/17	4	64.80	4	65.98	65.50	0	1,077	0.00%
2019/05/15	0	0.00	8	65.30	66.00	-8	1,246	-0.64%
2019/05/13	1	66.00	7	64.36	64.20	-6	1,257	-0.48%
2019/05/10	1	65.80	0	0.00	66.50	1	1,261	0.08%
2019/05/09	53	65.46	51	65.89	65.50	2	1,257	0.16%
2019/05/08	1	69.20	24	69.24	69.10	-23	1,229	-1.87%
2019/05/07	2	71.30	0	0.00	71.00	2	1,226	0.16%
2019/05/06	0	0.00	5	72.00	71.50	-5	1,226	-0.41%
2019/04/30	2	71.00	0	0.00	71.40	2	1,243	0.16%
2019/04/29	2	71.50	1	73.30	71.50	1	1,243	0.08%
2019/04/26	1	74.50	0	0.00	74.30	1	1,230	0.08%
2019/04/25	1	75.90	1	76.10	75.90	0	1,220	0.00%
2019/04/24	0	0.00	1	77.50	76.80	-1	1,239	-0.08%
2019/04/23	1	76.20	1	76.20	76.30	0	1,228	0.00%
2019/04/22	5	76.80	0	0.00	76.70	5	1,236	0.40%
2019/04/12	10	76.33	0	0.00	77.00	10	1,348	0.74%
2019/04/11	29	77.83	1	77.20	77.10	28	1,359	2.06%
2019/04/10	13	80.99	12	81.37	78.70	1	1,340	0.07%
2019/04/09	2	79.05	21	78.80	79.60	-19	1,218	-1.56%
2019/04/08	3	77.80	1	78.00	77.50	2	1,218	0.16%
2019/04/03	11	77.36	9	77.73	77.20	2	1,238	0.16%
2019/04/02	10	77.92	1	77.60	77.60	9	1,269	0.71%
2019/04/01	0	0.00	2	76.25	76.00	-2	1,326	-0.15%
2019/03/29	1	77.90	7	77.50	75.70	-6	1,332	-0.45%
2019/03/28	2	75.30	5	75.40	75.50	-3	1,327	-0.23%
2019/03/27	5	75.70	0	0.00	75.70	5	1,370	0.36%
2019/03/22	1	78.60	0	0.00	77.10	1	1,600	0.06%
2019/03/21	6	78.28	0	0.00	78.30	6	1,639	0.37%
2019/03/20	3	77.30	0	0.00	77.30	3	1,671	0.18%
2019/03/19	4	78.28	17	78.92	77.40	-13	1,704	-0.76%
2019/03/15	7	77.44	1	77.60	76.00	6	1,627	0.37%
2019/03/14	2	76.90	0	0.00	76.80	2	1,626	0.12%
2019/03/13	10	75.73	0	0.00	75.60	10	1,635	0.61%
2019/03/12	1	76.00	0	0.00	76.10	1	1,645	0.06%
2019/03/11	1	75.80	0	0.00	75.70	1	1,687	0.06%
2019/03/08	5	74.60	1	74.80	74.90	4	1,734	0.23%
2019/03/05	1	77.20	1	77.50	76.60	0	1,821	0.00%
2019/02/27	1	77.50	0	0.00	77.00	1	1,984	0.05%
2019/02/26	0	0.00	5	79.40	77.50	-5	2,073	-0.24%
2019/02/25	1	78.60	1	77.60	78.90	0	2,074	0.00%
2019/02/21	2	78.15	1	78.50	78.50	1	2,330	0.04%
2019/02/20	8	78.96	4	78.43	77.70	4	2,379	0.17%
2019/02/19	5	78.50	0	0.00	78.50	5	2,354	0.21%
2019/02/18	1	79.20	0	0.00	78.80	1	2,334	0.04%
2019/02/15	6	79.17	0	0.00	78.50	6	2,314	0.26%
2019/02/14	4	79.65	14	80.34	80.70	-10	2,282	-0.44%
2019/02/12	3	73.70	3	73.57	73.40	0	2,158	0.00%
2019/01/30	0	0.00	6	71.92	71.70	-6	2,180	-0.28%
2019/01/28	3	71.90	3	72.37	71.70	0	2,234	0.00%
2019/01/21	0	0.00	1	71.30	71.40	-1	2,437	-0.04%
2019/01/17	1	72.80	1	72.50	71.80	0	2,535	0.00%
2019/01/16	3	73.80	0	0.00	72.60	3	2,556	0.12%
2019/01/15	3	72.00	3	72.30	71.80	0	2,536	0.00%
2019/01/11	10	71.49	7	71.87	72.10	3	2,531	0.12%
2019/01/10	0	0.00	4	75.60	75.60	-4	2,484	-0.16%
2019/01/09	2	76.25	5	76.08	75.80	-3	2,484	-0.12%
2019/01/08	3	75.20	1	76.00	74.30	2	2,457	0.08%
2019/01/07	3	72.60	0	0.00	73.20	3	2,436	0.12%
2019/01/04	0	0.00	3	70.40	70.60	-3	2,441	-0.12%
2019/01/03	1	75.80	0	0.00	73.30	1	2,441	0.04%
2019/01/02	0	0.00	1	77.90	77.30	-1	2,433	-0.04%
2018/12/28	1	76.80	0	0.00	77.10	1	2,433	0.04%
2018/12/27	3	77.87	3	77.43	76.30	0	2,444	0.00%
2018/12/26	6	76.87	2	77.55	75.20	4	2,421	0.17%
2018/12/25	7	77.89	7	78.33	77.80	0	2,401	0.00%
2018/12/24	7	81.40	12	81.61	80.20	-5	2,392	-0.21%
2018/12/22	2	78.30	3	78.03	77.60	-1	2,332	-0.04%
2018/12/21	11	77.95	16	78.39	78.10	-5	2,362	-0.21%
2018/12/20	8	78.45	11	77.55	77.50	-3	2,403	-0.12%
2018/12/19	17	79.45	18	79.37	78.20	-1	2,387	-0.04%
2018/12/18	16	80.50	14	80.36	80.10	2	2,436	0.08%
2018/12/17	18	81.69	14	81.04	80.50	4	2,375	0.17%
2018/12/14	17	76.54	5	76.58	76.00	12	2,245	0.53%
2018/12/13	4	75.53	11	76.03	75.60	-7	2,200	-0.32%
2018/12/12	7	75.20	7	75.20	75.00	0	2,162	0.00%
2018/12/11	5	70.70	3	70.17	70.20	2	2,124	0.09%
2018/12/07	1	72.90	3	72.17	72.50	-2	2,131	-0.09%
2018/12/06	1	70.90	1	73.00	70.60	0	2,131	0.00%
2018/12/05	1	74.70	0	0.00	74.30	1	2,130	0.05%
2018/12/04	4	76.40	1	77.10	75.80	3	2,176	0.14%
2018/12/03	8	76.74	5	77.10	76.50	3	2,146	0.14%
2018/11/30	1	73.70	1	73.50	73.80	0	2,107	0.00%
2018/11/29	2	75.65	1	76.80	73.20	1	2,104	0.05%
2018/11/28	3	74.13	3	74.20	74.10	0	2,063	0.00%
2018/11/27	7	75.04	6	75.57	74.80	1	2,059	0.05%
2018/11/26	0	0.00	1	70.40	75.00	-1	1,989	-0.05%
2018/11/23	5	71.50	6	72.05	71.20	-1	1,907	-0.05%
2018/11/22	2	69.90	6	70.78	68.60	-4	1,814	-0.22%
2018/11/21	3	72.67	3	72.33	72.40	0	1,789	0.00%
2018/11/20	24	72.05	27	72.57	72.60	-3	1,746	-0.17%
2018/11/19	3	67.23	5	66.48	68.20	-2	1,629	-0.12%
2018/11/16	0	0.00	4	62.60	62.00	-4	1,560	-0.26%
2018/11/15	5	62.16	0	0.00	62.20	5	1,560	0.32%
2018/11/13	2	62.35	1	61.40	63.00	1	1,578	0.06%
2018/11/12	5	63.50	5	63.38	62.90	0	1,597	0.00%
2018/11/09	1	62.50	1	62.10	62.60	0	1,602	0.00%
2018/11/08	4	65.23	3	64.87	62.80	1	1,602	0.06%
2018/11/07	1	63.20	2	63.45	64.20	-1	1,595	-0.06%
2018/11/06	5	64.44	7	65.76	62.40	-2	1,598	-0.13%
2018/11/05	5	64.48	7	64.61	64.40	-2	1,572	-0.13%
2018/11/02	13	64.25	9	64.29	63.70	4	1,565	0.26%
2018/11/01	3	64.10	11	62.91	63.00	-8	1,570	-0.51%
2018/10/31	13	58.84	16	60.43	62.50	-3	1,521	-0.20%
2018/10/30	7	56.43	7	57.70	56.90	0	1,451	0.00%
2018/10/29	4	59.58	5	59.34	58.70	-1	1,468	-0.07%
2018/10/26	0	0.00	1	62.00	58.70	-1	1,498	-0.07%
2018/10/25	12	61.17	23	59.93	61.20	-11	1,453	-0.76%
2018/10/24	6	60.48	3	60.80	60.00	3	1,398	0.21%
2018/10/22	1	60.30	0	0.00	60.50	1	1,386	0.07%
2018/10/19	2	59.10	1	59.00	59.00	1	1,383	0.07%
2018/10/17	0	0.00	1	63.30	61.70	-1	1,401	-0.07%
2018/10/15	5	61.20	2	61.65	61.00	3	1,429	0.21%
2018/10/11	1	59.50	0	0.00	59.40	1	1,417	0.07%
2018/10/09	0	0.00	2	68.20	66.00	-2	1,413	-0.14%
2018/10/08	2	68.50	0	0.00	69.10	2	1,409	0.14%
2018/10/05	2	70.15	6	69.02	68.80	-4	1,430	-0.28%
2018/10/04	1	73.40	1	73.00	72.70	0	1,416	0.00%
2018/10/02	2	76.90	2	76.60	75.10	0	1,422	0.00%
2018/10/01	1	72.70	1	73.70	74.80	0	1,409	0.00%
2018/09/28	1	73.20	1	72.60	74.00	0	1,417	0.00%
2018/09/27	6	79.58	1	76.80	75.90	5	1,400	0.36%
2018/09/26	1	77.10	0	0.00	77.50	1	1,412	0.07%
2018/09/25	0	0.00	2	80.30	78.60	-2	1,463	-0.14%
2018/09/21	0	0.00	1	72.10	73.00	-1	1,399	-0.07%
2018/09/18	3	73.33	0	0.00	73.10	3	1,431	0.21%
2018/09/17	1	76.10	1	76.40	76.40	0	1,449	0.00%
2018/09/14	1	74.00	1	74.50	75.90	0	1,454	0.00%
2018/09/13	4	73.30	1	72.60	72.60	3	1,452	0.21%
2018/09/12	0	0.00	6	70.73	70.90	-6	1,464	-0.41%
2018/09/11	1	71.20	2	70.10	70.20	-1	1,512	-0.07%
2018/09/10	3	68.77	2	68.25	68.10	1	1,527	0.07%
2018/09/07	1	75.90	0	0.00	75.60	1	1,518	0.07%
2018/09/06	2	77.90	2	78.05	79.40	0	1,535	0.00%
2018/09/05	0	0.00	2	81.00	79.90	-2	1,626	-0.12%
2018/09/04	0	0.00	5	79.30	79.80	-5	1,859	-0.27%
2018/09/03	3	78.77	1	78.90	79.00	2	1,916	0.10%
2018/08/31	1	83.30	0	0.00	83.10	1	1,936	0.05%
2018/08/30	2	82.70	0	0.00	82.70	2	2,057	0.10%
2018/08/29	0	0.00	1	82.50	82.90	-1	2,081	-0.05%
2018/08/28	2	83.30	4	82.68	82.80	-2	2,175	-0.09%
2018/08/27	4	82.68	6	82.43	83.40	-2	2,204	-0.09%
2018/08/24	9	81.89	8	83.56	81.00	1	2,221	0.05%
2018/08/23	0	0.00	5	93.00	92.20	-5	2,296	-0.22%
2018/08/21	1	94.50	8	95.81	94.30	-7	2,519	-0.28%
2018/08/20	6	96.13	3	97.73	96.70	3	2,534	0.12%
2018/08/15	0	0.00	1	94.10	93.60	-1	2,512	-0.04%
2018/08/13	0	0.00	4	91.70	92.00	-4	2,567	-0.16%
2018/08/09	0	0.00	2	95.95	95.90	-2	2,563	-0.08%
2018/08/08	14	98.46	10	98.41	97.10	4	2,566	0.16%
2018/08/07	1	93.80	0	0.00	94.50	1	2,531	0.04%
2018/08/06	1	93.60	0	0.00	93.30	1	2,556	0.04%
2018/08/03	6	95.60	1	96.00	94.50	5	2,579	0.19%
2018/08/02	3	95.27	1	93.70	92.60	2	2,578	0.08%
2018/07/30	1	90.20	0	0.00	89.00	1	2,684	0.04%
2018/07/23	2	90.55	4	89.20	88.90	-2	2,853	-0.07%
2018/07/20	2	92.20	2	92.60	92.00	0	2,843	0.00%
2018/07/19	2	93.90	2	94.45	92.00	0	2,842	0.00%
2018/07/18	7	94.83	6	94.42	94.20	1	2,855	0.04%
2018/07/17	2	94.25	1	94.70	94.20	1	2,888	0.03%
2018/07/16	4	95.15	3	95.20	95.00	1	2,918	0.03%
2018/07/12	4	93.53	1	93.80	94.00	3	2,932	0.10%
2018/07/11	7	93.23	1	93.40	93.20	6	2,964	0.20%
2018/07/10	5	92.84	3	93.40	94.10	2	3,055	0.07%
2018/07/09	4	95.23	5	94.58	92.70	-1	3,063	-0.03%
2018/07/06	8	94.45	3	94.57	94.70	5	3,074	0.16%
2018/07/05	18	94.89	3	95.03	94.30	15	3,102	0.48%
2018/07/04	29	95.68	29	94.64	95.80	0	3,119	0.00%
2018/07/03	6	103.00	4	102.13	101.00	2	3,149	0.06%
2018/07/02	4	100.13	4	100.13	99.10	0	3,105	0.00%
2018/06/29	6	98.42	13	99.69	99.80	-7	3,137	-0.22%
2018/06/28	1	97.60	2	98.10	97.30	-1	3,153	-0.03%
2018/06/27	1	99.30	8	99.30	98.00	-7	3,216	-0.22%
2018/06/26	15	96.99	8	97.73	98.50	7	3,328	0.21%
2018/06/25	3	100.33	2	99.40	99.20	1	3,371	0.03%
2018/06/22	2	99.90	37	98.74	99.10	-35	3,397	-1.03%
2018/06/21	2	102.00	2	101.75	100.50	0	3,424	0.00%
2018/06/20	31	101.97	25	103.26	102.00	6	3,477	0.17%
2018/06/19	3	110.50	6	108.83	107.00	-3	3,482	-0.09%
2018/06/15	6	111.75	9	111.56	109.50	-3	3,532	-0.08%
2018/06/14	20	109.30	29	109.55	109.00	-9	3,523	-0.26%
2018/06/13	40	112.74	14	111.86	109.00	26	3,563	0.73%
2018/06/12	47	116.22	94	115.65	113.50	-47	3,606	-1.30%
2018/06/11	9	109.50	7	110.29	109.00	2	3,437	0.06%
2018/06/08	15	107.50	6	106.58	108.00	9	3,490	0.26%
2018/06/07	30	109.35	10	109.35	107.00	20	3,543	0.56%
2018/06/06	4	104.88	4	104.50	103.50	0	3,554	0.00%
2018/06/05	34	106.84	16	107.47	105.00	18	3,823	0.47%
2018/06/04	5	101.70	5	102.50	104.50	0	3,856	0.00%
2018/06/01	6	104.50	18	103.42	102.00	-12	3,915	-0.31%
2018/05/31	57	105.98	15	107.60	102.00	42	4,023	1.04%
2018/05/30	11	100.64	85	103.27	105.00	-74	4,178	-1.77%
2018/05/29	7	96.49	9	98.04	95.80	-2	4,251	-0.05%
2018/05/28	16	98.15	8	98.73	97.80	8	4,561	0.18%
2018/05/25	1	96.70	2	97.40	96.60	-1	4,671	-0.02%
2018/05/24	0	0.00	3	96.23	97.50	-3	4,983	-0.06%
2018/05/23	3	97.50	2	96.65	96.30	1	5,186	0.02%
2018/05/22	58	99.54	18	99.71	98.20	40	5,321	0.75%
2018/05/21	7	97.29	5	97.62	98.50	2	5,323	0.04%
2018/05/17	1	98.10	7	96.49	95.60	-6	5,335	-0.11%
2018/05/16	12	98.17	3	98.13	97.00	9	5,367	0.17%
2018/05/15	4	99.33	3	98.53	97.50	1	5,422	0.02%
2018/05/14	9	99.71	1	100.00	100.50	8	5,505	0.15%
2018/05/11	1	99.90	8	100.76	97.00	-7	5,539	-0.13%
2018/05/10	13	100.38	6	100.42	100.00	7	5,591	0.13%
2018/05/09	11	101.47	11	100.85	99.60	0	5,667	0.00%
2018/05/08	31	98.93	26	99.06	98.10	5	5,789	0.09%
2018/05/07	5	94.50	3	95.00	94.40	2	5,765	0.03%
2018/05/04	9	92.93	9	93.37	94.30	0	5,852	0.00%
2018/05/03	1	93.00	3	93.07	93.30	-2	5,862	-0.03%
2018/05/02	7	96.90	1	98.60	93.30	6	5,864	0.10%
2018/04/30	3	97.27	2	98.10	97.10	1	5,898	0.02%
2018/04/27	14	99.29	22	97.11	97.00	-8	5,901	-0.14%
2018/04/26	12	103.75	0	0.00	100.00	12	5,851	0.21%
2018/04/25	5	101.60	3	101.67	102.00	2	5,858	0.03%
2018/04/24	15	102.37	4	103.25	101.00	11	5,928	0.19%
2018/04/23	3	108.00	18	106.89	107.00	-15	5,988	-0.25%
2018/04/20	15	109.90	12	110.50	109.00	3	5,988	0.05%
2018/04/19	5	109.60	3	109.83	108.50	2	5,973	0.03%
2018/04/18	4	108.00	2	108.50	107.50	2	6,009	0.03%
2018/04/17	4	107.50	2	108.25	107.00	2	6,038	0.03%
2018/04/16	21	113.36	17	112.91	111.50	4	6,048	0.07%
2018/04/13	1	108.50	0	0.00	108.00	1	6,030	0.02%
2018/04/12	3	107.83	23	108.07	108.50	-20	6,065	-0.33%
2018/04/11	20	108.85	152	111.19	107.50	-132	6,075	-2.17%	大賣/鉅額交易
2018/04/10	14	109.96	2	109.00	109.00	12	6,106	0.20%
2018/04/09	11	109.36	21	109.26	110.50	-10	6,211	-0.16%
2018/04/03	8	103.19	5	101.80	104.00	3	6,142	0.05%
2018/04/02	5	101.40	3	102.67	102.50	2	6,159	0.03%
2018/03/31	34	103.32	34	104.47	104.00	0	6,191	0.00%
2018/03/30	40	102.01	210	104.04	102.00	-170	6,275	-2.71%	大賣/鉅額交易
2018/03/29	111	103.26	153	103.23	104.00	-42	6,326	-0.66%	大買/大賣/
2018/03/28	153	108.65	102	108.02	108.50	51	6,249	0.82%	大買/大賣/
2018/03/27	43	112.94	66	114.08	112.50	-23	6,302	-0.36%
2018/03/26	85	110.51	67	111.61	112.00	18	6,368	0.28%
2018/03/23	23	110.22	19	110.21	110.00	4	6,419	0.06%
2018/03/22	113	116.81	126	117.17	115.00	-13	6,456	-0.20%	大買/大賣/
2018/03/21	93	119.41	89	120.57	117.00	4	6,643	0.06%
2018/03/20	115	117.51	88	117.51	118.00	27	6,890	0.39%	大買/
2018/03/19	94	118.86	87	119.80	119.00	7	7,074	0.10%
2018/03/16	170	121.01	144	120.92	118.50	26	7,085	0.37%	大買/大賣/
2018/03/15	189	116.93	123	117.65	119.00	66	7,085	0.93%	大買/大賣/
2018/03/14	66	121.22	62.5	120.10	119.00	3.5	7,217	0.05%
2018/03/13	110	122.07	26	121.44	120.00	84	7,253	1.16%	大買/
2018/03/12	23	123.72	18.1	123.47	121.00	5	7,260	0.07%
2018/03/09	144	124.23	34.5	122.83	121.00	109.5	7,263	1.51%	大買/鉅額交易
2018/03/08	11	120.36	22	119.27	118.00	-11	7,053	-0.16%
2018/03/07	21	118.40	20	118.60	117.50	1	7,034	0.01%
2018/03/06	36	119.85	45	120.52	120.00	-9	6,982	-0.13%
2018/03/05	49	121.97	52	125.32	117.50	-3	6,916	-0.04%
2018/03/02	14	120.21	5	121.00	122.50	9	6,672	0.13%
2018/03/01	48	119.20	55	117.97	123.50	-7	6,503	-0.11%
2018/02/27	26	116.23	29	117.88	112.50	-3	6,202	-0.05%
2018/02/26	52	119.03	26	119.42	117.00	26	6,101	0.43%
2018/02/23	3	115.83	10	115.95	118.50	-7	5,824	-0.12%
2018/02/22	5	105.90	11	104.64	108.00	-6	5,674	-0.11%
2018/02/21	24	99.46	20	99.51	98.50	4	5,552	0.07%
2018/02/12	1	96.00	0	0.00	94.10	1	5,546	0.02%
2018/02/09	3	92.00	3	92.67	94.50	0	5,603	0.00%
2018/02/08	3	96.87	5	97.94	97.40	-2	5,642	-0.04%
2018/02/07	17	99.84	15	99.68	97.00	2	5,735	0.03%
2018/02/06	20	98.83	11	99.41	95.40	9	5,724	0.16%
2018/02/05	18	106.42	13	106.54	106.00	5	5,663	0.09%
2018/02/02	18	112.36	28	111.68	109.50	-10	5,664	-0.18%
2018/02/01	10	112.20	5	113.00	110.00	5	5,671	0.09%
2018/01/31	15	110.47	27	111.63	112.50	-12	5,661	-0.21%
2018/01/30	5	108.10	4	106.50	105.50	1	5,505	0.02%
2018/01/29	5	110.00	18	109.42	109.00	-13	5,525	-0.24%
2018/01/26	2	99.90	5	100.30	103.00	-3	5,531	-0.05%
2018/01/25	12	102.13	0	0.00	101.00	12	5,540	0.22%
2018/01/24	19	99.91	17	100.00	102.00	2	5,597	0.04%
2018/01/23	7	102.71	0	0.00	102.50	7	5,596	0.13%
2018/01/22	3	104.17	1	103.50	105.50	2	5,714	0.03%
2018/01/19	12	105.04	13	105.35	104.50	-1	5,827	-0.02%
2018/01/18	12	108.25	13	109.46	105.50	-1	5,893	-0.02%
2018/01/17	5	106.90	10	107.55	107.50	-5	5,870	-0.09%
2018/01/16	23	105.13	25	105.04	104.00	-2	5,886	-0.03%
2018/01/15	7	105.36	2	106.00	105.00	5	6,017	0.08%
2018/01/12	14	107.39	11	106.55	107.00	3	6,147	0.05%
2018/01/11	4	103.75	8	104.00	106.00	-4	6,342	-0.06%
2018/01/10	17	101.97	16	102.53	103.00	1	6,429	0.02%
2018/01/09	14	105.86	21	109.48	103.00	-7	6,585	-0.11%
2018/01/08	8	108.13	9	111.00	107.50	-1	6,619	-0.02%
2018/01/05	14	108.68	6	109.08	108.00	8	6,703	0.12%
2018/01/04	13	109.58	15	110.80	111.00	-2	6,893	-0.03%
2018/01/03	7	114.50	21	114.07	113.50	-14	7,049	-0.20%
2018/01/02	14	108.96	9	110.33	110.00	5	7,200	0.07%