美琪瑪 (4721)-華南永昌券商分點個股進出

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

美琪瑪

(4721)

可現股當沖

股價
72.0
漲跌
▼1.0
漲幅
-1.37%
成交量
431張
產業
上櫃化工類股
773人加入追蹤

立即追蹤
本地時間:14:30

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

美琪瑪 (4721)籌碼相關－華南永昌券商分點個股進出

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

華南永昌券商分點個股進出
華南永昌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
2024/05/03	3	72.47	1	74.40	72.00	2	234	0.85%
2024/05/02	12.1	73.92	18.3	75.32	73.00	-6.3	229	-2.72%
2024/04/30	15.6	76.50	14	75.76	76.50	1.6	208	0.78%
2024/04/29	0	0.00	0	69.43	69.60	0	192	0.00%
2024/04/26	0	0.00	0	68.50	69.00	0	191	0.00%
2024/04/25	0	68.90	9	69.00	68.10	-9	191	-4.69%
2024/04/24	1	68.80	1	69.00	69.00	0	191	0.00%
2024/04/18	1.1	70.21	0	70.62	70.40	1	187	0.56%
2024/04/17	0	71.31	1	71.20	71.00	-1	188	-0.53%
2024/04/16	2	70.69	0	0.00	69.40	2	186	1.09%
2024/04/15	0	72.90	0	0.00	72.50	0	181	0.00%
2024/04/12	0	73.60	0	0.00	74.00	0	180	0.00%
2024/04/11	1	73.80	0	0.00	73.70	1	181	0.55%
2024/04/10	1	75.90	2	74.95	75.00	-1	181	-0.55%
2024/04/09	0	0.00	1	73.60	73.60	-1	179	-0.56%
2024/04/08	0.2	72.71	0	0.00	72.20	0.2	177	0.09%
2024/04/03	1	73.50	0	0.00	73.50	1	176	0.57%
2024/04/02	0	0.00	1	75.30	74.80	-1	175	-0.57%
2024/04/01	0	74.90	0	0.00	74.70	0	174	0.00%
2024/03/29	0	74.20	0	0.00	73.80	0	174	0.00%
2024/03/27	0	73.80	0	0.00	74.10	0	172	0.00%
2024/03/25	1	74.20	0	0.00	74.20	1	171	0.58%
2024/03/22	1	72.80	0	0.00	74.00	1	171	0.58%
2024/03/21	0	73.60	0.2	73.10	73.40	-0.1	172	-0.09%
2024/03/20	1.1	72.84	0	0.00	72.90	1.1	179	0.58%
2024/03/19	0	73.80	0	0.00	73.80	0	181	0.00%
2024/03/18	3.1	73.33	1.1	72.75	72.70	2	181	1.08%
2024/03/15	0	74.60	5	74.50	74.50	-5	183	-2.71%
2024/03/14	1	74.80	0	0.00	75.10	1	186	0.54%
2024/03/13	3	76.80	2	76.80	75.50	1	189	0.53%
2024/03/12	0	0.00	2	76.30	76.10	-2	193	-1.03%
2024/03/11	2	75.45	0	0.00	75.40	2	200	1.00%
2024/03/08	4.4	75.06	2	75.20	75.30	2.4	212	1.12%
2024/03/07	2	77.00	0	0.00	76.90	2	222	0.90%
2024/03/06	0.1	78.40	1	78.60	78.10	-0.9	321	-0.28%
2024/03/05	0.1	78.50	0	0.00	78.00	0.1	368	0.03%
2024/03/04	1	78.80	0	0.00	78.60	1	366	0.27%
2024/03/01	0	79.40	0	0.00	78.80	0	367	0.00%
2024/02/27	0	81.10	1	79.50	79.70	-1	367	-0.27%
2024/02/26	0	80.73	0	0.00	80.90	0	369	0.00%
2024/02/22	1	80.80	0	0.00	80.50	1	374	0.27%
2024/02/21	0	82.00	0	0.00	81.70	0	376	0.00%
2024/02/20	2	81.80	9	81.67	81.50	-7	376	-1.86%
2024/02/19	0	0.00	2	82.40	82.50	-2	378	-0.53%
2024/02/16	1	81.30	3	81.00	81.30	-2	389	-0.52%
2024/02/15	0.1	78.01	1	78.00	78.40	-0.9	384	-0.25%
2024/02/05	2.1	78.71	1	78.60	78.60	1.1	382	0.27%
2024/02/02	1	79.50	0	0.00	79.40	1	381	0.26%
2024/02/01	2	78.50	0	0.00	79.10	2	381	0.52%
2024/01/30	2	80.75	1	82.70	80.10	1	378	0.26%
2024/01/29	0.2	80.97	3	80.00	80.70	-2.8	379	-0.75%
2024/01/25	3	81.37	0	0.00	81.50	3	378	0.79%
2024/01/24	1	82.60	0	0.00	82.40	1	376	0.27%
2024/01/23	0	0.00	2	82.00	82.30	-2	378	-0.53%
2024/01/22	0	0.00	1	80.50	81.50	-1	377	-0.26%
2024/01/19	0	80.60	2	80.65	80.30	-2	377	-0.52%
2024/01/18	2	80.65	1	80.50	80.50	1	377	0.27%
2024/01/17	2.1	81.58	0	0.00	80.50	2.1	378	0.54%
2024/01/16	0	0.00	0.1	84.00	83.00	-0.1	377	-0.03%
2024/01/12	0	0.00	1	83.40	83.90	-1	379	-0.26%
2024/01/11	0	84.10	0	0.00	83.80	0	379	0.00%
2024/01/10	1	84.30	3	83.80	83.70	-2	380	-0.53%
2024/01/09	1	84.70	0	0.00	84.90	1	383	0.26%
2024/01/05	0	0.00	0.1	86.00	86.00	-0.1	387	-0.03%
2024/01/04	1	84.30	0	0.00	84.50	1	387	0.26%
2024/01/03	3	85.67	0	0.00	85.10	3	388	0.77%
2023/12/29	3	87.10	0	0.00	87.10	3	385	0.78%
2023/12/28	0.1	87.00	0	0.00	87.10	0.1	384	0.02%
2023/12/27	1	87.00	0	0.00	87.40	1	384	0.26%
2023/12/21	0	0.00	2	87.80	87.80	-2	382	-0.52%
2023/12/20	1	87.60	1	88.70	87.40	0	382	0.00%
2023/12/19	2	87.75	0	0.00	87.40	2	382	0.52%
2023/12/18	1	89.10	0	0.00	88.60	1	382	0.26%
2023/12/15	1	91.70	1	91.30	89.90	0	381	0.00%
2023/12/13	2	89.45	1	90.30	89.90	1	373	0.27%
2023/12/12	0	0.00	1	90.80	90.50	-1	380	-0.26%
2023/12/11	22	89.92	0	0.00	89.90	22	413	5.32%
2023/12/08	1	88.60	1	89.80	89.00	0	422	0.00%
2023/12/07	2	89.70	1	89.50	89.10	1	419	0.24%
2023/12/06	8	91.04	0.3	91.00	90.30	7.7	414	1.86%
2023/12/05	4	89.23	3	90.10	90.10	1	404	0.25%
2023/12/04	17.1	89.92	15	91.25	89.50	2.1	390	0.54%
2023/12/01	33.2	92.23	50	93.36	91.20	-16.8	375	-4.48%
2023/11/30	17.3	90.97	4	86.20	91.10	13.3	277	4.80%
2023/11/29	1	82.20	0	0.00	82.90	1	230	0.43%
2023/11/28	0	0.00	1	83.50	83.30	-1	229	-0.44%
2023/11/27	1	82.20	0	0.00	82.20	1	228	0.44%
2023/11/22	0	0.00	2	84.50	84.20	-2	227	-0.88%
2023/11/21	2	84.10	0	83.20	82.80	2	223	0.89%
2023/11/20	1	84.10	1	83.20	83.20	0	224	0.00%
2023/11/16	0	82.20	0	0.00	82.20	0	222	0.00%
2023/11/15	5	82.66	14	82.21	82.90	-9	220	-4.08%
2023/11/14	1	78.80	0	0.00	79.20	1	207	0.48%
2023/11/13	0	79.70	0	0.00	79.40	0	210	0.00%
2023/11/09	1	79.60	1	80.60	79.90	0	219	0.00%
2023/11/08	0	79.60	0	0.00	79.90	0	224	0.00%
2023/11/07	1	79.40	1	80.40	79.50	0	227	0.00%
2023/11/02	0.1	76.89	0	0.00	77.20	0.1	252	0.02%
2023/11/01	0	77.00	0	0.00	76.40	0	254	0.00%
2023/10/27	1	77.79	0	0.00	77.60	1	280	0.37%
2023/10/26	1	78.20	0	0.00	77.60	1	283	0.35%
2023/10/25	2	79.25	0	0.00	79.20	2	286	0.70%
2023/10/24	0	0.00	2	76.80	77.20	-2	289	-0.69%
2023/10/23	0	0.00	1	77.50	77.60	-1	291	-0.34%
2023/10/20	2	78.70	1	78.60	78.60	1	293	0.34%
2023/10/19	6	79.63	1	79.90	79.90	5	297	1.68%
2023/10/17	0	0.00	1	81.80	81.90	-1	301	-0.33%
2023/10/16	1	80.80	0	0.00	80.00	1	300	0.33%
2023/10/13	1	79.40	4	80.75	81.80	-3	305	-0.98%
2023/10/12	1	79.20	0	0.00	79.80	1	312	0.32%
2023/10/11	1	79.40	29	79.35	79.10	-28	318	-8.79%
2023/10/05	0	81.42	1	81.20	80.90	-1	331	-0.30%
2023/10/04	0	0.00	1	80.60	81.50	-1	333	-0.30%
2023/10/02	1	81.00	0	0.00	81.60	1	343	0.29%
2023/09/27	1	80.21	1	80.90	81.00	0	361	0.00%
2023/09/26	1	81.80	0	0.00	81.10	1	364	0.27%
2023/09/25	0	82.90	0	0.00	83.00	0	366	0.01%
2023/09/22	1	80.50	2	81.45	82.30	-1	369	-0.27%
2023/09/21	1	82.20	0	0.00	81.40	1	369	0.27%
2023/09/20	0	0.00	1	83.20	83.00	-1	371	-0.27%
2023/09/15	3	85.73	0	0.00	86.90	3	375	0.80%
2023/09/14	2.1	88.24	5	87.72	87.70	-2.9	369	-0.79%
2023/09/13	3	82.77	2	83.60	84.10	1	333	0.30%
2023/09/12	0	0.00	1	79.80	79.50	-1	323	-0.31%
2023/09/11	1.1	78.63	0	0.00	78.80	1.1	330	0.32%
2023/09/06	2	80.40	0	0.00	80.70	2	355	0.56%
2023/09/05	0	79.60	0	0.00	81.80	0	361	0.00%
2023/09/04	0	82.60	0	0.00	79.50	0	386	0.00%
2023/09/01	0	80.90	0	0.00	80.40	0	394	0.00%
2023/08/29	0	79.20	0	0.00	78.80	0	405	0.00%
2023/08/25	0	78.70	0	0.00	78.50	0	428	0.00%
2023/08/24	0	78.60	1	78.60	77.90	-1	428	-0.23%
2023/08/23	1	78.00	0	0.00	77.90	1	430	0.24%
2023/08/22	0	78.10	0	0.00	77.90	0	434	0.00%
2023/08/21	1	79.70	0	0.00	78.70	1	435	0.23%
2023/08/17	1	78.50	0	0.00	79.60	1	442	0.23%
2023/08/15	1	79.00	0	0.00	79.30	1	445	0.22%
2023/08/14	0	0.00	1	78.30	76.30	-1	445	-0.22%
2023/08/11	0	80.40	0	0.00	80.20	0	443	0.00%
2023/08/10	3.2	80.40	3	79.83	79.70	0.2	445	0.03%
2023/08/09	3.1	84.11	24	84.10	84.00	-21	442	-4.73%
2023/08/08	3	87.87	0	0.00	87.20	3	439	0.68%
2023/08/07	1	89.00	0	0.00	88.70	1	442	0.23%
2023/07/31	0	0.00	1	89.30	89.30	-1	441	-0.23%
2023/07/27	0.1	89.25	0	0.00	89.50	0.1	439	0.01%
2023/07/26	0	89.10	0	0.00	88.70	0	438	0.00%
2023/07/25	1	89.60	0	0.00	89.40	1	437	0.23%
2023/07/24	0	89.50	0	0.00	89.10	0	440	0.00%
2023/07/20	0	92.00	0	0.00	92.30	0	444	0.00%
2023/07/18	3.1	90.65	1	90.70	90.70	2.1	449	0.47%
2023/07/14	13	95.45	0	0.00	96.00	13	442	2.94%
2023/07/13	2	95.60	0	0.00	95.00	2	459	0.44%
2023/07/03	0	97.60	1	98.00	98.00	-1	467	-0.21%
2023/06/28	0	0.00	1	98.50	97.10	-1	471	-0.21%
2023/06/27	0	96.40	1	95.70	95.90	-1	475	-0.21%
2023/06/26	0	0.00	4	96.50	96.20	-4	477	-0.84%
2023/06/19	0	99.66	0	0.00	99.20	0	557	0.00%
2023/06/12	1	102.50	2	101.50	101.50	-1	564	-0.18%
2023/06/08	1	104.50	1	101.50	100.50	0	555	0.00%
2023/06/07	0	0.00	1	99.60	100.50	-1	540	-0.19%
2023/06/06	0	98.30	1	98.10	98.70	-1	538	-0.18%
2023/06/05	1	100.50	0	0.00	99.50	1	545	0.18%
2023/06/02	0	99.90	0	0.00	100.00	0	554	0.00%
2023/06/01	7	99.29	8	100.50	100.50	-1	555	-0.18%
2023/05/30	0	96.90	0	0.00	96.10	0	543	0.00%
2023/05/29	0	96.40	0	0.00	96.70	0	544	0.00%
2023/05/26	0	96.70	0	0.00	95.50	0	547	0.00%
2023/05/22	1	95.00	1	95.00	96.00	0	575	0.00%
2023/05/19	0	0.00	3	96.10	95.00	-3	586	-0.51%
2023/05/18	1	95.30	6	95.37	95.00	-5	590	-0.84%
2023/05/17	0	0.00	3	94.80	95.00	-3	611	-0.49%
2023/05/16	0	0.00	12	93.84	94.10	-12	613	-1.96%
2023/05/15	0.1	93.00	1	92.90	92.50	-0.9	619	-0.14%
2023/05/11	2	95.00	3	95.00	95.60	-1	658	-0.15%
2023/05/10	0	96.32	0	0.00	96.40	0	698	0.01%
2023/05/09	0.1	98.70	0	0.00	98.60	0.1	734	0.01%
2023/05/05	0	0.00	2	100.50	100.50	-2	735	-0.27%
2023/05/04	0	101.00	0	0.00	101.00	0	745	0.00%
2023/05/03	1	101.50	0	100.50	101.00	1	753	0.13%
2023/05/02	0	0.00	0	101.42	101.00	0	763	0.00%
2023/04/28	0	102.00	0	101.33	101.00	0	778	0.00%
2023/04/27	0	0.00	0	100.14	100.00	0	778	0.00%
2023/04/26	3.1	99.15	0	0.00	100.00	3.1	775	0.40%
2023/04/25	0	102.00	7	101.04	99.90	-7	772	-0.91%
2023/04/24	0	103.00	0	0.00	103.50	0	767	0.00%
2023/04/21	0	104.00	2	103.50	102.50	-2	766	-0.26%
2023/04/20	0	106.67	0	0.00	105.50	0	763	0.00%
2023/04/19	0.1	108.00	0	0.00	107.50	0.1	762	0.01%
2023/04/18	2	112.25	3	111.67	109.00	-1	760	-0.13%
2023/04/17	3	110.50	1	110.50	110.50	2	743	0.27%
2023/04/13	0	0.00	1	107.00	106.00	-1	710	-0.14%
2023/04/12	0	107.00	0	0.00	107.00	0	711	0.00%
2023/04/11	0	108.50	0	0.00	108.00	0	712	0.00%
2023/04/07	0	0.00	1	105.50	105.50	-1	722	-0.14%
2023/04/06	0	106.25	0	0.00	105.50	0	727	0.00%
2023/03/30	1	106.00	0	0.00	106.50	1	752	0.13%
2023/03/29	0	107.00	0	0.00	105.50	0	781	0.00%
2023/03/28	0	107.50	0	0.00	107.00	0	824	0.00%
2023/03/27	1	108.50	1	108.50	108.50	0	819	0.00%
2023/03/24	1	111.50	3	111.67	110.50	-2	822	-0.24%
2023/03/23	5	110.20	1	109.51	110.00	4	793	0.50%
2023/03/22	3.1	109.61	12	108.71	110.00	-9	783	-1.14%
2023/03/21	0	104.50	0	0.00	104.00	0	747	0.00%
2023/03/20	0	0.00	2	102.50	102.50	-2	750	-0.27%
2023/03/17	1	100.50	0	0.00	101.00	1	753	0.13%
2023/03/16	3	101.15	4	99.71	100.50	-1	753	-0.13%
2023/03/15	2	103.50	0	0.00	103.00	2	755	0.26%
2023/03/14	0	0.00	0	103.50	103.00	0	765	0.00%
2023/03/10	4.1	107.01	10	107.05	107.00	-5.9	779	-0.76%
2023/03/09	0.1	111.01	1	111.50	110.50	-0.9	788	-0.11%
2023/03/08	0	0.00	1	112.50	112.00	-1	810	-0.12%
2023/03/07	4.3	113.35	0	0.00	114.00	4.3	903	0.47%
2023/03/06	0.2	112.49	0	0.00	112.50	0.2	913	0.02%
2023/03/03	0	0.00	0.1	111.00	111.00	-0.1	920	-0.01%
2023/03/02	0	111.89	0	0.00	111.50	0	929	0.00%
2023/03/01	0	109.75	6	109.50	110.00	-6	929	-0.65%
2023/02/24	6	112.00	0	0.00	109.50	6	933	0.64%
2023/02/23	0	111.50	2	111.00	111.00	-2	932	-0.21%
2023/02/22	2	110.50	4	109.50	110.00	-2	939	-0.21%
2023/02/21	5	114.00	2	113.75	112.50	3	945	0.32%
2023/02/20	1	115.00	1	113.00	113.00	0	944	0.00%
2023/02/17	4.2	112.02	0	0.00	113.00	4.2	956	0.44%
2023/02/16	3	111.67	1	111.50	112.00	2	976	0.21%
2023/02/15	0	113.00	0	0.00	110.00	0	980	0.00%
2023/02/14	0	109.50	0	0.00	109.00	0	961	0.00%
2023/02/13	2	109.26	0	0.00	109.00	2	968	0.21%
2023/02/10	3	113.67	2	114.50	111.50	1	972	0.10%
2023/02/09	3	110.83	0	110.50	110.00	3	947	0.32%
2023/02/08	3	113.00	6	112.17	111.50	-3	978	-0.31%
2023/02/07	11.1	108.64	8	108.63	110.00	3.1	939	0.33%
2023/02/06	1	105.00	2	106.00	104.50	-1	933	-0.11%
2023/02/03	0	106.50	0	0.00	106.50	0	940	0.00%
2023/02/02	0	106.25	1	107.00	107.00	-1	942	-0.11%
2023/02/01	6	105.67	0	0.00	105.50	6	943	0.64%
2023/01/31	0.1	105.00	0	0.00	105.50	0.1	951	0.01%
2023/01/30	0	104.00	4	104.00	103.00	-4	953	-0.42%
2023/01/10	1	101.00	0	0.00	100.50	1	994	0.10%
2023/01/06	0	0.00	1	99.10	99.10	-1	1,046	-0.10%
2023/01/05	1	99.50	4	99.50	98.50	-3	1,092	-0.27%
2022/12/30	3	98.70	1	98.70	97.80	2	1,136	0.18%
2022/12/29	1	97.80	1	98.30	97.80	0	1,137	0.00%
2022/12/28	5	98.46	1	99.50	97.20	4	1,145	0.35%
2022/12/27	2	100.00	0	0.00	100.00	2	1,146	0.17%
2022/12/22	10	105.65	8	104.00	103.00	2	1,178	0.17%
2022/12/21	0	103.50	1	103.00	105.00	-1	1,194	-0.08%
2022/12/20	12	105.42	25	105.32	103.00	-13	1,189	-1.09%
2022/12/19	2	100.00	0	0.00	100.00	2	1,172	0.17%
2022/12/16	0	102.50	3	102.00	101.50	-3	1,192	-0.25%
2022/12/15	1	104.50	0	0.00	104.50	1	1,215	0.08%
2022/12/13	0	103.50	6	103.00	103.00	-6	1,235	-0.48%
2022/12/12	1	103.50	3	104.00	104.00	-2	1,244	-0.16%
2022/12/09	1	108.00	0	0.00	107.00	1	1,246	0.08%
2022/12/08	0	0.00	1	109.00	109.00	-1	1,250	-0.08%
2022/12/07	8.6	108.55	7	109.29	108.00	1.6	1,256	0.13%
2022/12/06	12.3	111.85	5	112.00	110.00	7.3	1,254	0.58%
2022/12/05	3	113.17	4	113.00	113.00	-1	1,258	-0.08%
2022/12/02	1	113.50	18	113.50	113.50	-17	1,260	-1.35%
2022/12/01	11	114.82	11	113.55	114.00	0	1,261	0.00%
2022/11/30	4	112.25	2.1	112.52	113.00	1.9	1,268	0.15%
2022/11/29	19.2	113.91	5	115.50	113.00	14.2	1,271	1.12%
2022/11/28	3	106.00	2	105.50	107.50	1	1,192	0.08%
2022/11/25	2	105.50	4	105.75	105.50	-2	1,202	-0.17%
2022/11/24	1	104.50	0	0.00	104.50	1	1,285	0.08%
2022/11/22	0	102.00	1	103.00	102.50	-1	1,309	-0.08%
2022/11/21	0	0.00	0.1	103.50	103.00	-0.1	1,366	-0.01%
2022/11/18	3	104.50	0	0.00	103.50	3	1,382	0.22%
2022/11/17	0	106.50	5	106.90	106.00	-5	1,411	-0.35%
2022/11/16	2	104.50	0	0.00	105.00	2	1,527	0.13%
2022/11/15	3	104.67	4	106.63	105.00	-1	1,691	-0.06%
2022/11/14	0	0.00	17	105.65	105.50	-17	1,705	-1.00%
2022/11/11	3	101.67	0	0.00	101.00	3	1,699	0.18%
2022/11/10	1	100.50	0	0.00	101.00	1	1,702	0.06%
2022/11/09	7	102.57	2	102.75	102.50	5	1,716	0.29%
2022/11/08	14	101.96	0	0.00	101.00	14	1,763	0.79%
2022/11/07	11	102.00	0	102.50	101.50	11	1,770	0.62%
2022/11/04	4	101.88	2	102.00	102.00	2	1,782	0.11%
2022/11/03	2	97.45	1	98.90	99.40	1	1,775	0.06%
2022/11/02	15.3	100.25	13	99.50	98.90	2.3	1,780	0.13%
2022/11/01	9	95.60	1	95.80	95.70	8	1,752	0.46%
2022/10/27	2	94.70	0.2	91.00	94.70	1.9	1,767	0.10%
2022/10/26	1	91.10	14	90.16	90.00	-13	1,764	-0.74%
2022/10/25	8	94.24	6	94.12	93.50	2	1,763	0.11%
2022/10/20	1	93.50	0	0.00	94.50	1	1,776	0.06%
2022/10/19	0	0.00	2	99.35	97.00	-2	1,782	-0.11%
2022/10/18	5	99.76	5	98.80	98.10	0	1,788	0.00%
2022/10/17	4	92.83	1.2	96.90	97.50	2.9	1,823	0.16%
2022/10/14	1	98.10	1	96.90	97.60	0	1,822	0.00%
2022/10/13	15.2	96.33	11.1	96.38	94.50	4.2	1,811	0.23%
2022/10/12	3	105.33	1	103.50	105.00	2	1,772	0.11%
2022/10/11	0	106.00	1.3	107.77	105.50	-1.3	1,770	-0.07%
2022/10/07	1	116.50	0	0.00	116.50	1	1,774	0.06%
2022/10/06	0	0.00	0.7	117.50	118.00	-0.7	1,796	-0.04%
2022/10/05	2	119.75	0	0.00	117.50	2	1,822	0.11%
2022/10/04	1	117.00	1	117.50	118.50	0	1,833	0.00%
2022/10/03	9	112.33	8	115.00	114.50	1	1,841	0.05%
2022/09/30	11	113.09	12	107.75	114.50	-1	1,859	-0.05%
2022/09/29	3	113.00	12	114.71	112.00	-9	1,873	-0.48%
2022/09/28	18	116.25	17	115.56	112.00	1	1,873	0.05%
2022/09/27	5	120.80	7	117.14	122.50	-2	1,858	-0.11%
2022/09/26	7	120.71	14	122.68	120.00	-7	1,855	-0.38%
2022/09/23	11.1	128.17	3	126.83	127.50	8.1	1,889	0.43%
2022/09/22	2	128.50	1	127.50	130.00	1	1,889	0.05%
2022/09/21	2	125.50	3	125.67	126.50	-1	1,882	-0.05%
2022/09/20	0	0.00	1	123.00	123.50	-1	1,880	-0.05%
2022/09/19	4	122.63	10	124.00	121.00	-6	1,900	-0.32%
2022/09/16	0	126.00	0	0.00	124.00	0	1,909	0.00%
2022/09/15	10	126.25	2	129.00	126.00	8	1,926	0.42%
2022/09/14	2	128.00	0	0.00	127.50	2	1,965	0.10%
2022/09/13	0	129.75	5	130.50	128.00	-5	1,977	-0.25%
2022/09/12	1	129.01	0	0.00	129.00	1	2,026	0.05%
2022/09/08	6	130.17	4	131.25	131.50	2	2,051	0.10%
2022/09/07	5	128.00	1	128.00	129.00	4	2,086	0.19%
2022/09/06	0	130.00	2	130.75	128.00	-2	2,123	-0.09%
2022/09/05	5	136.50	8	135.44	133.50	-3	2,239	-0.13%
2022/09/02	5	136.40	5	135.30	137.00	0	2,291	0.00%
2022/09/01	4.1	134.13	16	135.63	134.50	-11.9	2,403	-0.50%
2022/08/31	22	139.25	3	138.67	137.00	19	2,665	0.71%
2022/08/30	0	133.50	0	0.00	135.00	0	2,847	0.00%
2022/08/29	3	130.67	2	130.50	131.50	1	2,838	0.04%
2022/08/26	4	137.62	5	135.40	134.50	-1	2,826	-0.04%
2022/08/25	0	0.00	4	131.75	133.00	-4	2,773	-0.14%
2022/08/24	2	135.50	6	132.33	131.00	-4	2,771	-0.14%
2022/08/23	7.2	135.40	8	136.13	133.00	-0.8	2,750	-0.03%
2022/08/22	64.1	135.30	62	137.38	133.50	2.1	2,649	0.08%
2022/08/19	0	0.00	5	131.00	131.50	-5	2,485	-0.20%
2022/08/18	0	0.00	6	129.00	129.00	-6	2,456	-0.24%
2022/08/17	4	128.00	0	0.00	128.50	4	2,443	0.16%
2022/08/16	1	129.00	3	129.50	127.50	-2	2,446	-0.08%
2022/08/15	3	128.33	0	0.00	130.00	3	2,452	0.12%
2022/08/12	0	125.50	4	123.88	126.00	-4	2,416	-0.17%
2022/08/11	2	123.25	1	126.00	123.50	1	2,423	0.04%
2022/08/10	9	122.33	11	123.27	123.00	-2	2,430	-0.08%
2022/08/09	0	120.00	0	0.00	120.00	0	2,454	0.00%
2022/08/08	4	118.50	1	118.00	122.00	3	2,495	0.12%
2022/08/05	0	0.00	1	120.00	120.00	-1	2,501	-0.04%
2022/08/04	1	113.50	0	0.00	116.50	1	2,530	0.04%
2022/08/02	1	118.51	0	0.00	120.50	1	2,538	0.04%
2022/08/01	0	0.00	1	122.50	123.00	-1	2,550	-0.04%
2022/07/29	3	121.50	3	122.00	123.00	0	2,548	0.00%
2022/07/28	1	123.00	0	0.00	120.00	1	2,558	0.04%
2022/07/27	2	121.50	6	121.00	122.00	-4	2,554	-0.16%
2022/07/26	1	118.00	1	118.00	117.50	0	2,550	0.00%
2022/07/25	2	121.25	6	120.92	121.50	-4	2,550	-0.16%
2022/07/22	24	124.56	18	123.31	123.00	6	2,550	0.24%
2022/07/21	2	120.50	3	122.00	123.50	-1	2,529	-0.04%
2022/07/20	0	0.00	11	119.95	118.50	-11	2,516	-0.44%
2022/07/19	10	117.00	2	116.00	117.00	8	2,521	0.32%
2022/07/18	1	116.00	15	116.07	117.00	-14	2,532	-0.55%
2022/07/15	18	116.33	4	116.00	116.50	14	2,520	0.56%
2022/07/14	5	113.60	7	110.14	114.50	-2	2,528	-0.08%
2022/07/13	7	112.14	1	110.00	112.00	6	2,526	0.24%
2022/07/12	1	108.98	1	107.50	105.00	0	2,507	0.00%
2022/07/11	2	115.00	1	113.50	113.00	1	2,509	0.04%
2022/07/08	15	117.04	14	116.00	116.50	1	2,504	0.04%
2022/07/07	0	0.00	10	113.50	113.00	-10	2,501	-0.40%
2022/07/06	3	111.00	6	116.58	111.00	-3	2,492	-0.12%
2022/07/05	1	117.00	17	118.26	117.00	-16	2,522	-0.63%
2022/07/04	21	118.26	5	116.50	116.00	16	2,521	0.63%
2022/07/01	29.4	117.89	31	120.52	118.50	-1.6	2,544	-0.06%
2022/06/30	3	125.50	2	127.75	124.50	1	2,507	0.04%
2022/06/29	2	128.50	0	0.00	129.50	2	2,531	0.08%
2022/06/28	3	129.50	2	130.75	129.50	1	2,545	0.04%
2022/06/27	3	132.50	8	131.31	132.50	-5	2,602	-0.19%
2022/06/24	1	129.50	2	128.25	127.00	-1	2,800	-0.04%
2022/06/23	11	126.14	1	127.00	128.50	10	2,824	0.35%
2022/06/22	3	126.33	8	129.00	126.50	-5	2,879	-0.17%
2022/06/21	0	0.00	5.1	131.98	132.50	-5.1	3,104	-0.16%
2022/06/20	11	134.05	10	136.80	128.00	1	3,168	0.03%
2022/06/17	4.2	137.81	11	138.00	141.00	-6.8	3,198	-0.21%
2022/06/16	4	146.00	4	143.38	137.00	0	3,329	0.00%
2022/06/15	2	148.00	3	146.67	144.00	-1	3,459	-0.03%
2022/06/14	15.2	149.80	15	147.17	148.00	0.2	3,446	0.00%
2022/06/13	4	152.87	20	152.65	151.00	-16	3,319	-0.48%
2022/06/10	7	153.50	37.1	152.43	155.50	-30.1	3,257	-0.92%
2022/06/09	73.8	150.79	39	150.87	154.00	34.8	3,154	1.10%
2022/06/08	31	146.92	23.1	149.31	147.00	7.9	2,917	0.27%
2022/06/02	0	0.00	22	137.55	139.00	-22	2,781	-0.79%
2022/06/01	20	138.48	26	139.40	138.00	-6	2,796	-0.21%
2022/05/31	31	138.31	25	136.74	139.50	6	2,798	0.21%
2022/05/30	19.1	137.92	7	137.64	138.00	12.1	2,809	0.43%
2022/05/27	4	134.63	1	134.00	133.50	3	2,804	0.11%
2022/05/25	0	0.00	1	131.50	135.00	-1	2,856	-0.04%
2022/05/24	7	135.07	4	133.88	132.00	3	2,871	0.10%
2022/05/23	4	137.50	1	137.50	136.50	3	2,873	0.10%
2022/05/20	6	136.50	7	135.29	136.00	-1	2,868	-0.03%
2022/05/19	9	131.78	5	131.80	134.00	4	2,876	0.14%
2022/05/18	5.1	136.40	19	136.89	136.00	-13.9	2,864	-0.49%
2022/05/17	7.3	137.71	0.2	137.50	137.00	7.1	2,893	0.25%
2022/05/16	13	134.88	3	135.17	134.50	10	2,851	0.35%
2022/05/13	10	131.05	3	130.17	130.50	7	2,828	0.25%
2022/05/12	4	129.02	2	131.25	127.00	2	2,904	0.07%
2022/05/11	2.2	132.31	4	132.50	132.00	-1.8	2,884	-0.06%
2022/05/10	2	129.00	11	127.68	133.00	-9	2,888	-0.31%
2022/05/09	15	131.87	3	130.17	130.00	12	2,913	0.41%
2022/05/06	1	128.51	1	130.00	130.50	0	2,937	0.00%
2022/05/05	0	0.00	2	132.50	133.50	-2	2,943	-0.07%
2022/05/04	0	131.00	0	0.00	129.00	0	2,976	0.00%
2022/04/29	0	0.00	2	128.50	129.00	-2	3,050	-0.07%
2022/04/28	2	129.01	0	0.00	128.50	2	3,112	0.06%
2022/04/27	1	126.98	3	128.00	129.50	-2	3,134	-0.06%
2022/04/26	7	133.36	2	134.00	133.50	5	3,207	0.16%
2022/04/25	2	132.52	0	133.50	133.00	2	3,212	0.06%
2022/04/22	2	145.00	2	142.50	140.00	0	3,217	0.00%
2022/04/21	0	0.00	5	143.70	143.00	-5	3,240	-0.15%
2022/04/20	4	145.75	1	145.50	143.50	3	3,272	0.09%
2022/04/19	3	141.33	1.1	141.45	140.50	1.9	3,278	0.06%
2022/04/18	2	136.50	6	135.58	135.00	-4	3,312	-0.12%
2022/04/15	5.3	138.44	0	0.00	139.00	5.3	3,329	0.16%
2022/04/14	1	144.50	1	145.00	143.00	0	3,345	0.00%
2022/04/13	3	143.50	1	143.50	143.00	2	3,374	0.06%
2022/04/12	4	143.63	3	143.33	145.00	1	3,376	0.03%
2022/04/11	7	147.21	10	145.70	143.50	-3	3,435	-0.09%
2022/04/08	3	145.83	5	145.30	146.00	-2	3,416	-0.06%
2022/04/07	24	147.88	24	145.27	142.00	0	3,416	0.00%
2022/04/06	5	149.60	3	149.83	150.50	2	3,399	0.06%
2022/04/01	0.2	153.00	1	153.50	153.50	-0.8	3,399	-0.02%
2022/03/31	5	152.00	3	152.00	151.00	2	3,392	0.06%
2022/03/30	4	155.37	7.1	155.58	154.00	-3.1	3,443	-0.09%
2022/03/29	10.4	157.08	12	157.92	154.00	-1.6	3,660	-0.04%
2022/03/28	5	151.40	4	151.75	154.00	1	3,592	0.03%
2022/03/25	25	153.26	22	155.16	153.00	3	3,721	0.08%
2022/03/24	29	155.62	32	155.77	155.00	-3	3,706	-0.08%
2022/03/23	12	153.17	10	153.45	151.00	2	3,451	0.06%
2022/03/22	13	151.92	2	152.00	152.50	11	3,416	0.32%
2022/03/21	14	152.57	39.1	151.91	150.50	-25.1	3,354	-0.75%
2022/03/18	7	149.21	14	150.57	150.00	-7	3,212	-0.22%
2022/03/17	9	141.94	2	142.75	142.50	7	3,073	0.23%
2022/03/16	33	138.42	0	0.00	137.00	33	3,082	1.07%
2022/03/15	0	0.00	14	138.64	137.50	-14	3,208	-0.44%
2022/03/14	2	143.00	1	140.50	142.00	1	3,244	0.03%
2022/03/11	7	141.64	7	142.28	143.00	0	3,267	0.00%
2022/03/10	7	143.79	6	142.33	139.00	1	3,305	0.03%
2022/03/09	2	133.50	0	133.00	137.00	2	3,303	0.06%
2022/03/08	3	132.50	5	133.70	131.00	-2	3,398	-0.06%
2022/03/07	3	135.67	0	134.50	134.50	3	3,422	0.09%
2022/03/04	2	141.49	4	142.88	140.00	-2	3,516	-0.06%
2022/03/03	0.1	142.50	1	141.50	143.50	-1	3,611	-0.03%
2022/03/02	0	0.00	4	142.25	143.50	-4	3,670	-0.11%
2022/03/01	4	144.25	6	143.83	142.50	-2	3,734	-0.05%
2022/02/25	1	137.00	2	138.50	137.00	-1	3,802	-0.03%
2022/02/24	9.3	137.69	11	139.50	136.50	-1.7	4,113	-0.04%
2022/02/23	4	141.13	4	139.63	143.00	0	4,213	0.00%
2022/02/22	1.1	140.25	2	140.25	137.50	-0.9	4,476	-0.02%
2022/02/18	1	142.50	0	0.00	143.50	1	5,651	0.02%
2022/02/17	11	145.45	4	145.50	142.00	7	5,855	0.12%
2022/02/16	19	142.50	0.3	143.50	142.00	18.7	6,088	0.31%
2022/02/15	1.3	143.62	3.3	142.44	141.00	-2	6,296	-0.03%
2022/02/14	12.1	144.95	10	145.00	142.00	2.1	6,659	0.03%
2022/02/11	4	142.50	5	143.30	144.00	-1	6,799	-0.01%
2022/02/10	3.3	142.20	70	142.00	142.00	-66.7	6,930	-0.96%
2022/02/09	78	144.42	5	143.90	145.00	73	7,159	1.02%
2022/02/08	2	139.25	0	0.00	141.00	2	7,433	0.03%
2022/01/26	4.1	135.62	6	134.50	133.00	-2	8,536	-0.02%
2022/01/25	6.1	133.61	10	134.00	132.50	-3.9	9,069	-0.04%
2022/01/24	0.1	133.25	2	131.50	139.00	-1.9	9,857	-0.02%
2022/01/21	12.1	139.74	9	138.94	135.50	3.1	10,188	0.03%
2022/01/20	5	137.80	4	137.63	138.50	1	10,525	0.01%
2022/01/19	25.1	141.62	23	143.15	140.50	2.1	11,187	0.02%
2022/01/18	3	139.83	0	0.00	139.00	3	12,225	0.02%
2022/01/17	7	140.50	0	0.00	141.50	7	12,796	0.05%
2022/01/14	3	135.67	7	135.93	139.00	-4	12,949	-0.03%
2022/01/13	4.5	139.50	7	138.29	138.50	-2.6	13,132	-0.02%
2022/01/12	1	142.00	2	141.75	143.50	-1	13,470	-0.01%
2022/01/11	8	141.50	2	142.75	141.00	6	14,025	0.04%
2022/01/10	2	147.75	15	146.27	148.00	-13	14,204	-0.09%
2022/01/07	9	151.72	3	150.67	147.50	6	14,460	0.04%
2022/01/06	7	150.93	6	150.42	152.50	1	14,590	0.01%
2022/01/05	3	154.50	1	154.00	153.50	2	14,844	0.01%
2022/01/04	5	159.80	7.5	158.80	157.50	-2.5	15,286	-0.02%
2022/01/03	2	155.75	3	157.33	155.50	-1	15,479	-0.01%
2021/12/30	1	157.50	3	157.00	157.50	-2	15,578	-0.01%
2021/12/29	3	156.83	1	158.00	158.00	2	15,724	0.01%
2021/12/28	1.1	155.00	1	157.00	154.50	0.1	15,849	0.00%
2021/12/27	6.1	155.75	2	155.25	156.00	4.1	15,934	0.03%
2021/12/24	14.2	161.29	6.4	160.75	157.50	7.8	16,017	0.05%
2021/12/23	31	164.81	27	165.29	160.00	4	16,008	0.02%
2021/12/22	7	160.00	17.2	161.69	159.50	-10.2	15,806	-0.06%
2021/12/21	34.5	160.52	25	155.70	161.50	9.5	15,702	0.06%
2021/12/20	14	153.79	9	153.39	154.50	5	15,588	0.03%
2021/12/17	0	0.00	4	150.13	149.50	-4	15,658	-0.03%
2021/12/16	8	152.75	5	153.10	152.50	3	15,729	0.02%
2021/12/15	1	150.50	1	152.00	153.00	0	15,769	0.00%
2021/12/14	3.1	149.66	3	149.33	149.00	0.1	15,931	0.00%
2021/12/13	1	150.00	1	154.00	154.00	0	16,168	0.00%
2021/12/10	4.1	151.89	2	152.25	151.00	2.1	16,481	0.01%
2021/12/09	11.1	156.63	21.1	157.12	154.00	-10	16,917	-0.06%
2021/12/08	6	153.83	7.3	153.09	152.00	-1.3	17,128	-0.01%
2021/12/07	9.1	153.05	32.1	153.41	150.50	-23.1	17,604	-0.13%
2021/12/06	14	148.43	27	149.24	155.00	-13	18,020	-0.07%
2021/12/03	6	152.17	4.1	152.99	151.50	1.9	18,178	0.01%
2021/12/02	17	151.21	2	154.50	149.50	15	18,368	0.08%
2021/12/01	5.1	158.79	6.3	157.42	160.00	-1.2	18,554	-0.01%
2021/11/30	22.3	160.53	25	159.64	158.50	-2.7	18,712	-0.01%
2021/11/29	25.3	157.78	38	154.93	160.00	-12.8	19,027	-0.07%
2021/11/26	8.1	157.37	8	156.88	156.50	0.1	19,185	0.00%
2021/11/25	22.1	163.95	21	163.67	162.00	1.1	19,717	0.01%
2021/11/24	20.4	160.29	28	160.50	162.00	-7.6	20,023	-0.04%
2021/11/23	48.1	167.45	39	166.92	163.00	9.1	20,494	0.04%
2021/11/22	15.2	164.43	6	162.75	162.00	9.2	21,387	0.04%
2021/11/19	32.1	172.41	18	170.95	166.50	14.1	22,096	0.06%
2021/11/18	155.1	176.91	146.3	176.66	171.00	8.9	22,826	0.04%	大買/大賣/
2021/11/17	40	172.00	37.3	171.63	168.00	2.7	23,240	0.01%
2021/11/16	71.1	167.84	73	169.25	167.00	-2	25,058	-0.01%
2021/11/15	18.3	165.58	16.1	165.74	170.00	2.2	26,297	0.01%
2021/11/12	42	167.35	16.6	168.48	164.00	25.4	27,287	0.09%
2021/11/11	95	165.23	109.2	166.13	168.00	-14.2	28,666	-0.05%	大賣/
2021/11/10	43.1	159.51	17.1	154.93	163.00	26	29,077	0.09%
2021/11/09	13.1	161.27	9.1	160.34	160.00	4	29,913	0.01%
2021/11/08	13.8	159.09	116.1	160.28	158.00	-102.3	30,241	-0.34%	大賣/鉅額交易
2021/11/05	153	165.83	71	164.06	166.00	82	30,454	0.27%	大買/
2021/11/04	85.4	165.10	109	165.87	163.50	-23.6	30,468	-0.08%	大賣/
2021/11/03	56.5	171.34	182.1	172.56	175.50	-125.5	30,128	-0.42%	大賣/鉅額交易
2021/11/02	277	167.74	147.1	168.20	168.00	129.9	29,651	0.44%	大買/大賣/鉅額交易
2021/11/01	103.6	178.22	67.5	176.71	177.50	36.1	29,242	0.12%	大買/
2021/10/29	29	165.19	43.5	167.51	170.50	-14.5	28,435	-0.05%
2021/10/28	42.3	149.92	35.1	149.40	155.00	7.2	28,089	0.03%
2021/10/27	95	148.51	80.5	148.81	149.00	14.5	27,771	0.05%
2021/10/26	90	150.85	87	150.25	144.00	3	27,103	0.01%
2021/10/25	31	139.79	124.5	138.48	142.00	-93.5	26,005	-0.36%	大賣/
2021/10/22	30.1	126.98	10.2	127.37	129.50	19.9	25,491	0.08%
2021/10/21	13.3	129.29	23	128.91	127.50	-9.7	25,389	-0.04%
2021/10/20	77.2	128.38	83.6	130.47	129.50	-6.4	25,216	-0.03%
2021/10/19	80	128.76	143	128.28	125.00	-63	24,956	-0.25%	大賣/
2021/10/18	28.1	122.64	7.3	122.25	123.00	20.8	24,512	0.08%
2021/10/15	29	123.21	47	121.22	125.00	-18	24,583	-0.07%
2021/10/14	28.5	115.82	12.2	118.91	115.50	16.3	24,365	0.07%
2021/10/13	42.5	121.26	38	121.20	119.00	4.5	24,276	0.02%
2021/10/12	59.7	122.26	71	122.65	121.00	-11.3	24,078	-0.05%
2021/10/08	83.1	118.41	20	118.28	118.50	63.1	23,776	0.27%
2021/10/07	5	115.20	7	114.86	116.50	-2	23,711	-0.01%
2021/10/06	20	112.93	13.3	110.70	109.00	6.8	23,961	0.03%
2021/10/05	7.3	107.95	9	108.72	113.00	-1.7	24,012	-0.01%
2021/10/04	87	108.06	18	107.39	106.50	69	23,896	0.29%
2021/10/01	14.1	108.45	18	109.11	107.00	-3.9	23,844	-0.02%
2021/09/30	8	115.13	24	112.02	115.50	-16	23,825	-0.07%
2021/09/29	12	111.46	14	111.82	110.50	-2	23,918	-0.01%
2021/09/28	4	115.00	1	115.00	115.00	3	24,039	0.01%
2021/09/27	8	116.38	17	117.18	116.50	-9	24,139	-0.04%
2021/09/24	19	117.18	11	117.50	116.00	8	24,154	0.03%
2021/09/23	5.6	115.05	6	115.17	114.50	-0.4	24,112	0.00%
2021/09/22	5	113.30	3	114.17	114.00	2	24,207	0.01%
2021/09/17	4.5	115.22	3.1	116.34	117.50	1.5	24,244	0.01%
2021/09/16	30.6	117.54	11	118.32	115.50	19.6	24,252	0.08%
2021/09/15	24	122.63	22	121.16	120.00	2	24,045	0.01%
2021/09/14	84.5	127.57	70	128.44	123.50	14.5	23,711	0.06%
2021/09/13	58	127.34	56	127.15	128.00	2	23,228	0.01%
2021/09/10	76	128.20	72	128.33	124.00	4	22,876	0.02%
2021/09/09	35	125.36	55	124.32	127.00	-20	22,349	-0.09%
2021/09/08	18	118.50	21	118.81	120.00	-3	21,879	-0.01%
2021/09/07	50	116.25	109	116.47	117.50	-59	21,629	-0.27%	大賣/
2021/09/06	47.2	121.85	18	122.67	122.50	29.2	21,337	0.14%
2021/09/03	28	123.87	27	122.22	120.50	1	21,033	0.00%
2021/09/02	86	123.74	72	122.51	125.50	14	20,815	0.07%
2021/09/01	53	126.31	145.5	125.43	124.00	-92.5	20,384	-0.45%	大賣/
2021/08/31	208	129.38	195	128.79	128.50	13	20,110	0.06%	大買/大賣/
2021/08/30	142	126.39	39	126.65	125.50	103	19,491	0.53%	大買/鉅額交易
2021/08/27	103.5	125.86	102.1	125.30	125.50	1.4	19,100	0.01%	大買/大賣/
2021/08/26	251.2	127.77	260.1	129.16	123.50	-8.9	18,508	-0.05%	大買/大賣/
2021/08/25	91.5	125.65	341	126.39	122.50	-249.5	17,320	-1.44%	大賣/鉅額交易
2021/08/24	122	136.21	135.1	135.85	136.00	-13.1	16,486	-0.08%	大買/大賣/
2021/08/23	175.1	132.55	220.1	131.37	134.00	-45	15,481	-0.29%	大買/大賣/
2021/08/20	594.1	131.38	572	132.52	126.50	22.1	14,133	0.16%	大買/大賣/
2021/08/19	286.1	122.96	265	123.04	127.50	21	12,029	0.17%	大買/大賣/
2021/08/18	395	109.01	385	110.36	116.00	10	10,573	0.09%	大買/大賣/
2021/08/17	330	107.31	475	106.59	105.50	-145	9,293	-1.56%	大買/大賣/鉅額交易
2021/08/16	142	100.04	141	102.15	104.00	1	7,692	0.01%	大買/大賣/
2021/08/13	464	96.87	404	99.01	94.70	60	6,891	0.87%	大買/大賣/
2021/08/12	468	91.28	137	94.39	96.00	331	5,823	5.68%	大買/大賣/鉅額交易
2021/08/11	50	90.41	31	91.08	87.30	19	5,351	0.36%
2021/08/10	4	95.50	32.1	95.80	95.90	-28.1	4,894	-0.57%
2021/08/09	10	88.83	18	88.92	87.20	-8	4,566	-0.18%
2021/08/06	37.2	89.74	44	88.65	88.30	-6.9	4,453	-0.15%
2021/08/05	41	86.83	32	86.95	86.70	9	4,236	0.21%
2021/08/04	8	84.14	3	81.40	81.40	5	4,081	0.12%
2021/08/03	0	0.00	1	83.10	83.60	-1	4,069	-0.02%
2021/08/02	4	82.18	4.2	81.98	84.20	-0.2	4,046	0.00%
2021/07/30	8	81.35	6	81.72	80.00	2	3,957	0.05%
2021/07/29	4	81.33	17	79.83	82.30	-13	3,932	-0.33%
2021/07/28	14.2	79.48	17.1	81.46	80.80	-2.9	3,893	-0.07%
2021/07/27	9	84.87	12	83.54	83.00	-3	3,846	-0.08%
2021/07/26	5	90.00	14	89.70	88.20	-9	3,791	-0.24%
2021/07/23	23	92.65	10	89.74	87.70	13	3,755	0.35%
2021/07/22	15	95.65	15	96.65	92.80	0	3,660	0.00%
2021/07/21	48	94.88	253	94.72	95.50	-205	3,521	-5.82%	大賣/鉅額交易
2021/07/20	235	89.10	30	88.23	88.20	205	3,245	6.32%	大買/鉅額交易
2021/07/19	29	89.03	23.5	87.33	87.50	5.5	3,201	0.17%
2021/07/16	21	89.63	5	89.42	87.40	16	3,176	0.50%
2021/07/15	13	89.55	7	88.56	88.80	6	3,098	0.19%
2021/07/14	43	91.30	33	87.50	85.40	10	2,954	0.34%
2021/07/13	44	90.08	74.2	90.31	89.40	-30.2	2,791	-1.08%
2021/07/12	31.1	82.03	36	81.16	83.70	-4.9	2,488	-0.20%
2021/07/09	5	76.12	26.1	76.18	76.10	-21.1	2,315	-0.91%
2021/07/08	22	77.40	0.1	77.70	77.40	21.9	2,424	0.90%
2021/07/07	38.1	80.00	54	78.16	77.60	-16	2,645	-0.60%
2021/07/06	32	78.77	42.1	78.12	78.70	-10.1	2,614	-0.39%
2021/07/05	62.3	80.84	22	79.96	81.10	40.3	2,592	1.55%
2021/07/02	52	74.85	46	74.17	73.80	6	2,393	0.25%
2021/07/01	21	71.69	8	72.05	70.10	13	2,246	0.58%
2021/06/30	21	74.10	9	73.44	73.00	12	2,176	0.55%
2021/06/29	58	74.50	54.1	74.04	74.40	3.9	2,087	0.19%
2021/06/28	16	70.40	51.8	69.94	69.60	-35.8	1,909	-1.87%
2021/06/25	78.8	72.20	10	71.76	72.60	68.8	1,780	3.86%
2021/06/24	1	67.60	7	66.11	66.00	-6	1,587	-0.38%
2021/06/23	2	62.65	4	63.75	64.00	-2	1,530	-0.13%
2021/06/22	1	61.30	0	0.00	60.80	1	1,515	0.07%
2021/06/21	1	61.90	0	0.00	61.00	1	1,514	0.07%
2021/06/18	0	62.60	1	62.60	62.60	-1	1,516	-0.07%
2021/06/17	0	0.00	0	62.10	62.10	0	1,514	0.00%
2021/06/15	0	0.00	1	62.30	62.20	-1	1,527	-0.07%
2021/06/11	0	61.00	0	0.00	61.20	0	1,527	0.00%
2021/06/10	1	61.00	1	60.80	61.00	0	1,533	0.00%
2021/06/07	0	0.00	0	61.00	61.50	0	1,545	0.00%
2021/06/04	1	61.40	0	0.00	61.20	1	1,544	0.06%
2021/06/03	1	63.00	0	0.00	62.00	1	1,543	0.06%
2021/06/02	8	63.58	3	63.97	62.90	5	1,539	0.32%
2021/06/01	1	62.00	0	0.00	61.90	1	1,512	0.07%
2021/05/31	0	62.80	6	62.00	61.70	-6	1,513	-0.40%
2021/05/27	0.1	59.50	0	0.00	59.00	0.1	1,527	0.01%
2021/05/24	0	58.10	0	0.00	58.00	0	1,570	0.00%
2021/05/18	5	51.80	0	0.00	55.60	5	1,607	0.31%
2021/05/17	0	0.00	24	50.50	50.60	-24	1,603	-1.50%
2021/05/12	1	55.00	14	55.66	55.70	-13	1,584	-0.82%
2021/05/11	2	60.75	3	60.87	60.90	-1	1,574	-0.06%
2021/05/10	2	65.25	2	66.60	64.50	0	1,563	0.00%
2021/05/07	2	63.75	0	0.00	65.20	2	1,558	0.13%
2021/05/06	1	63.00	1	63.70	63.40	0	1,557	0.00%
2021/05/04	19	66.36	20	65.89	62.90	-1	1,548	-0.06%
2021/05/03	2	68.35	10	67.22	66.10	-8	1,525	-0.52%
2021/04/29	11	71.16	5	71.52	70.90	6	1,503	0.40%
2021/04/28	5	72.20	14	71.89	71.80	-9	1,493	-0.60%
2021/04/27	3	71.00	5	70.24	70.10	-2	1,478	-0.13%
2021/04/26	35	71.47	39	72.17	70.60	-4	1,473	-0.27%
2021/04/23	3	69.47	2	71.65	69.30	1	1,447	0.07%
2021/04/22	6	71.45	10	72.48	71.00	-4	1,436	-0.28%
2021/04/21	5	70.96	0	0.00	70.60	5	1,387	0.36%
2021/04/20	0	72.60	9	72.90	72.20	-9	1,373	-0.66%
2021/04/19	9	73.70	6.3	73.86	71.30	2.7	1,372	0.20%
2021/04/16	31	76.80	31	76.80	75.00	0	1,339	0.00%
2021/04/15	1	75.50	4	74.88	75.40	-3	1,333	-0.22%
2021/04/14	20	75.88	27	73.70	76.00	-7	1,298	-0.54%
2021/04/13	48	79.90	21.2	78.91	72.60	26.8	1,169	2.29%
2021/04/12	3	76.73	18	77.00	77.00	-15	906	-1.66%
2021/04/09	11.9	69.62	16.1	69.32	70.00	-4.2	871	-0.49%
2021/04/08	1	63.50	1	63.60	63.70	0	744	0.00%
2021/04/07	1	62.20	0	0.00	62.10	1	774	0.13%
2021/04/06	1	62.61	2	62.50	62.40	-1	837	-0.12%
2021/04/01	3	63.83	0	0.00	62.80	3	1,085	0.28%
2021/03/29	2	62.45	0	0.00	62.10	2	1,249	0.16%
2021/03/26	0	0.00	1	62.20	62.20	-1	1,248	-0.08%
2021/03/23	0	0.00	5	62.20	62.30	-5	1,243	-0.40%
2021/03/22	1	63.00	0	0.00	63.00	1	1,240	0.08%
2021/03/19	4	64.43	0	0.00	63.80	4	1,239	0.32%
2021/03/16	0	0.00	1	65.30	64.10	-1	1,231	-0.08%
2021/03/15	1	64.90	0	0.00	64.40	1	1,233	0.08%
2021/03/10	0	65.00	0	0.00	63.80	0	1,239	0.00%
2021/03/04	0	65.53	0	0.00	65.00	0	1,254	0.00%
2021/03/03	0	64.80	0	0.00	64.80	0	1,266	0.00%
2021/03/02	3	66.03	0	0.00	64.50	3	1,318	0.23%
2021/02/26	1	67.10	1	67.10	67.10	0	1,315	0.00%
2021/02/23	0	0.00	7	64.81	64.70	-7	1,267	-0.55%
2021/02/22	10	65.90	15	65.39	65.70	-5	1,261	-0.40%
2021/02/19	4	64.30	6	63.50	64.50	-2	1,251	-0.16%
2021/02/18	12	63.78	1	62.80	63.90	11	1,244	0.88%
2021/02/04	2	61.00	2	60.30	60.30	0	1,219	0.00%
2021/02/03	1	61.30	1	61.50	60.90	0	1,218	0.00%
2021/01/29	0	0.00	1	61.00	59.80	-1	1,203	-0.08%
2021/01/28	1	60.50	0	0.00	60.50	1	1,199	0.08%
2021/01/27	0	0.00	1	61.70	61.60	-1	1,195	-0.08%
2021/01/25	0	0.00	1	62.20	62.20	-1	1,189	-0.08%
2021/01/21	0	0.00	1	62.70	61.00	-1	1,183	-0.08%
2021/01/20	0	0.00	1	61.90	61.90	-1	1,177	-0.08%
2021/01/18	2	64.75	7	63.46	64.30	-5	1,157	-0.43%
2021/01/15	1	67.20	0	0.00	64.50	1	1,151	0.09%
2021/01/14	2	66.05	2	66.20	66.80	0	1,137	0.00%
2021/01/12	0	0.00	11	66.08	65.10	-11	1,122	-0.98%
2021/01/11	2	68.35	0	0.00	68.30	2	1,099	0.18%
2021/01/08	31	69.88	27	69.31	67.60	4	1,086	0.37%
2021/01/07	2	67.20	1	67.80	66.70	1	1,020	0.10%
2021/01/06	1	68.00	3	67.13	66.60	-2	1,014	-0.20%
2021/01/05	9	68.64	2	69.65	68.60	7	1,006	0.70%
2021/01/04	3	69.57	8	69.72	69.00	-5	995	-0.50%
2020/12/31	2	67.85	0	0.00	67.10	2	961	0.21%
2020/12/30	8	68.99	12	69.77	67.70	-4	937	-0.43%
2020/12/29	36	68.83	29	70.62	67.50	7	894	0.78%
2020/12/28	78	71.27	100.1	71.48	72.30	-22.1	828	-2.66%
2020/12/25	28	66.63	14.1	65.94	67.80	14	575	2.43%
2020/12/24	1	62.90	5	62.86	61.70	-4	412	-0.97%
2020/12/23	0	0.00	0	62.00	59.60	0	398	0.00%
2020/12/22	1	60.00	0	0.00	59.50	1	413	0.24%
2020/12/21	0	0.00	1	61.50	61.10	-1	423	-0.24%
2020/12/18	0	62.00	2	60.30	60.30	-2	430	-0.46%
2020/12/15	3	60.90	4	60.15	60.00	-1	521	-0.19%
2020/12/14	1	59.90	0.4	60.70	59.80	0.6	520	0.11%
2020/12/11	1	60.50	3	61.60	60.30	-2	524	-0.38%
2020/12/10	0	0.00	2	61.45	61.60	-2	533	-0.37%
2020/12/09	1	61.40	0	0.00	61.80	1	540	0.18%
2020/12/08	0	0.00	1	63.32	62.50	-1	537	-0.19%
2020/12/07	2	62.60	1	62.70	62.70	1	543	0.18%
2020/12/04	1	62.90	2	63.75	63.70	-1	546	-0.18%
2020/12/03	2	63.55	2	63.40	62.80	0	547	0.00%
2020/12/02	0	0.00	1	63.20	63.10	-1	597	-0.17%
2020/12/01	3	62.77	11	62.30	62.40	-8	610	-1.31%
2020/11/30	0	0.00	3	64.00	62.90	-3	638	-0.47%
2020/11/27	10	63.66	5	63.90	63.20	5	658	0.76%
2020/11/26	27	64.07	31	64.11	64.00	-4	772	-0.52%
2020/11/25	0	0.00	4	61.98	60.80	-4	766	-0.52%
2020/11/24	1	59.80	1	59.80	59.50	0	746	0.00%
2020/11/20	0	64.60	0	0.00	59.20	0	758	0.00%
2020/11/19	0	0.00	1	59.20	58.80	-1	766	-0.13%
2020/11/18	4	59.88	3	59.30	59.40	1	767	0.13%
2020/11/17	3	59.03	1	59.20	59.00	2	765	0.26%
2020/11/16	1	58.60	0	0.00	58.60	1	773	0.13%
2020/11/12	1	58.90	0	0.00	58.60	1	778	0.13%
2020/11/11	5	58.70	2	58.60	58.50	3	782	0.38%
2020/11/10	2	58.25	0	0.00	58.10	2	788	0.25%
2020/11/09	2	59.90	3	59.17	58.70	-1	789	-0.13%
2020/11/05	0	0.00	1	56.90	56.80	-1	792	-0.13%
2020/11/03	0	0.00	2	56.80	56.50	-2	805	-0.25%
2020/10/30	0	0.00	1	56.50	55.10	-1	825	-0.12%
2020/10/29	1	55.90	0	0.00	55.90	1	827	0.12%
2020/10/28	0	0.00	3	57.20	56.70	-3	828	-0.36%
2020/10/23	26	57.71	0	0.00	57.80	26	834	3.12%
2020/10/22	1	57.80	0	0.00	57.30	1	842	0.12%
2020/10/21	1	58.00	0	0.00	57.70	1	852	0.12%
2020/10/15	2	58.40	1	58.80	58.80	1	953	0.10%
2020/10/14	2	57.40	1	57.80	58.20	1	963	0.10%
2020/10/13	0	0.00	26	56.11	56.60	-26	1,024	-2.54%
2020/10/12	0	0.00	50	58.62	58.50	-50	1,017	-4.91%
2020/10/08	1	59.90	0	0.00	60.00	1	1,021	0.10%
2020/10/07	1	60.50	0	0.00	60.50	1	1,032	0.10%
2020/10/06	1	60.30	0	0.00	60.60	1	1,060	0.09%
2020/10/05	16	59.80	1	59.20	59.70	15	1,082	1.39%
2020/09/28	0	60.80	3	60.13	60.60	-3	1,367	-0.22%
2020/09/25	14	59.96	26	59.29	59.10	-12	1,377	-0.87%
2020/09/24	1	63.70	1	63.20	62.20	0	1,383	0.00%
2020/09/23	2	66.05	0	0.00	65.00	2	1,395	0.14%
2020/09/22	1	66.30	0	0.00	66.50	1	1,392	0.07%
2020/09/21	64	69.99	65	70.03	68.20	-1	1,377	-0.07%
2020/09/18	0	0.00	3	67.33	68.00	-3	1,324	-0.23%
2020/09/17	0	0.00	1	66.10	65.70	-1	1,303	-0.08%
2020/09/14	3	66.03	0	0.00	65.80	3	1,284	0.23%
2020/09/11	0	0.00	10	64.19	64.70	-10	1,276	-0.78%
2020/09/08	0	0.00	10	67.14	66.10	-10	1,262	-0.79%
2020/09/07	1	70.20	12	68.33	67.00	-11	1,255	-0.88%
2020/09/04	1	65.00	0	0.00	66.60	1	1,219	0.08%
2020/09/03	14	67.77	4	67.58	68.30	10	1,212	0.82%
2020/09/02	2	67.90	1	65.90	66.80	1	1,225	0.08%
2020/09/01	31	70.50	8	68.73	67.60	23	1,207	1.90%
2020/08/28	0	0.00	1	61.50	61.30	-1	1,102	-0.09%
2020/08/27	4	61.80	0	0.00	60.90	4	1,118	0.36%
2020/08/26	2	60.60	0	0.00	61.10	2	1,115	0.18%
2020/08/25	0	0.00	4	62.38	62.50	-4	1,112	-0.36%
2020/08/21	0	62.00	2	61.10	60.50	-2	1,104	-0.18%
2020/08/20	3	58.13	0	0.00	59.00	3	1,102	0.27%
2020/08/17	1	63.10	1	63.10	63.10	0	1,088	0.00%
2020/08/14	1	61.90	3	63.50	63.80	-2	1,084	-0.18%
2020/08/13	0	0.00	1	61.40	61.50	-1	1,077	-0.09%
2020/08/12	0	0.00	2	61.60	61.20	-2	1,074	-0.19%
2020/08/11	0	0.00	1	62.70	63.00	-1	1,070	-0.09%
2020/08/07	1	65.00	0	0.00	64.30	1	1,067	0.09%
2020/08/06	0	0.00	1	65.60	65.60	-1	1,056	-0.09%
2020/08/05	1	66.00	0	0.00	67.00	1	1,053	0.09%
2020/08/04	1	65.10	1	64.80	64.80	0	1,040	0.00%
2020/08/03	0	0.00	2	64.50	64.50	-2	1,039	-0.19%
2020/07/29	0	0.00	1	64.30	64.80	-1	1,043	-0.10%
2020/07/28	10	65.03	1	63.80	63.80	9	1,048	0.86%
2020/07/27	11	65.83	1	65.70	65.70	10	1,055	0.95%
2020/07/24	5	67.64	4	67.38	67.00	1	1,076	0.09%
2020/07/23	3	68.47	8	69.43	69.30	-5	1,074	-0.47%
2020/07/22	0	0.00	1	66.40	66.90	-1	1,014	-0.10%
2020/07/21	0	0.00	4	66.08	65.20	-4	1,000	-0.40%
2020/07/20	4	64.88	2	65.15	64.80	2	994	0.20%
2020/07/17	9	67.94	5	68.50	66.40	4	986	0.41%
2020/07/16	0	0.00	10	64.60	64.20	-10	927	-1.08%
2020/07/15	0	0.00	6	64.30	63.90	-6	925	-0.65%
2020/07/14	1	65.60	0	0.00	65.50	1	923	0.11%
2020/07/13	38	67.92	42	67.60	66.90	-4	915	-0.44%
2020/07/10	4	65.83	1	67.90	64.80	3	901	0.33%
2020/07/09	9	69.18	2	69.80	66.60	7	893	0.78%
2020/07/08	28	67.39	23	67.97	69.00	5	829	0.60%
2020/07/07	1	60.70	4	63.83	65.70	-3	670	-0.45%
2020/07/06	1	59.80	0	60.20	59.80	1	619	0.16%
2020/07/03	6	61.12	3	60.63	60.30	3	614	0.49%
2020/07/02	7	60.10	1	59.60	59.60	6	597	1.00%
2020/07/01	1	58.00	2	58.10	58.10	-1	576	-0.17%
2020/06/29	0	55.40	0	0.00	55.70	0	576	0.00%
2020/06/22	0	0.00	1	57.00	56.30	-1	597	-0.17%
2020/06/19	1	57.40	0	0.00	56.80	1	606	0.16%
2020/06/12	0	0.00	1	57.70	57.50	-1	628	-0.16%
2020/06/11	8	60.28	7	59.40	58.00	1	631	0.16%
2020/06/10	1	58.60	0	0.00	59.50	1	617	0.16%
2020/06/09	5	59.56	4	60.60	59.00	1	618	0.16%
2020/06/05	9	58.50	10	58.93	58.50	-1	587	-0.17%
2020/06/04	1	61.30	1	61.10	59.40	0	586	0.00%
2020/06/03	0	0.00	7	57.43	57.50	-7	531	-1.32%
2020/06/02	3	52.40	4	52.55	52.30	-1	511	-0.20%
2020/05/26	2	51.35	55	50.88	50.60	-53	506	-10.45%
2020/05/21	0	0.00	1	51.80	52.00	-1	507	-0.20%
2020/05/19	0	0.00	1	51.50	52.00	-1	514	-0.19%
2020/05/15	4	50.80	0	0.00	50.60	4	511	0.78%
2020/05/11	0	0.00	1	54.50	54.60	-1	504	-0.20%
2020/05/08	0	0.00	1	53.60	53.50	-1	503	-0.20%
2020/05/07	1	53.70	0	0.00	53.80	1	502	0.20%
2020/05/06	0	0.00	5	54.60	53.10	-5	503	-0.99%
2020/05/04	1	54.20	0	0.00	54.00	1	505	0.20%
2020/04/30	0	0.00	3	55.43	55.60	-3	506	-0.59%
2020/04/29	2	54.45	5	53.12	54.30	-3	496	-0.61%
2020/04/28	5	49.65	0	0.00	51.00	5	470	1.06%
2020/04/27	0	48.40	0	0.00	47.80	0	463	0.00%
2020/04/23	0	0.00	5	47.05	47.15	-5	465	-1.07%
2020/04/21	5	46.55	0	0.00	45.70	5	463	1.08%
2020/04/20	0	48.40	0	0.00	48.10	0	471	0.00%
2020/04/17	0	48.90	0	0.00	48.20	0	471	0.00%
2020/04/16	0	49.00	2	48.20	48.70	-2	463	-0.43%
2020/04/15	0	49.00	6	48.04	48.50	-6	459	-1.31%
2020/04/14	2	46.80	2	46.85	46.90	0	448	0.00%
2020/04/08	0	44.80	0	0.00	44.60	0	437	0.00%
2020/04/07	4	41.54	1	41.20	42.15	3	436	0.69%
2020/04/06	2	40.80	1	40.70	40.70	1	441	0.23%
2020/04/01	0	41.75	0	0.00	40.40	0	443	0.00%
2020/03/31	0	0.00	2	39.90	39.35	-2	451	-0.44%
2020/03/30	0	41.20	0	0.00	38.85	0	495	0.00%
2020/03/26	0	0.00	2	38.28	38.50	-2	483	-0.41%
2020/03/25	3	37.82	1	38.15	38.20	2	472	0.42%
2020/03/23	0	0.00	1	32.00	31.90	-1	460	-0.22%
2020/03/20	0	0.00	1	34.20	34.10	-1	460	-0.22%
2020/03/19	0	31.50	4	31.58	31.50	-4	452	-0.88%
2020/03/18	0	0.00	2	35.80	35.00	-2	441	-0.45%
2020/03/17	1	35.20	1	35.10	35.10	0	434	0.00%
2020/03/16	2	41.25	3	39.97	38.90	-1	422	-0.24%
2020/03/13	4	40.43	1	40.10	42.15	3	417	0.72%
2020/03/12	6	44.63	0	0.00	44.55	6	404	1.48%
2020/03/11	1	50.00	1	50.50	49.50	0	383	0.00%
2020/03/10	2	49.85	0	0.00	50.50	2	383	0.52%
2020/03/09	3	54.87	0	0.00	52.90	3	373	0.80%
2020/03/06	6	58.25	0	0.00	58.70	6	364	1.65%
2020/03/05	0	59.30	0	0.00	59.00	0	368	0.00%
2020/03/04	0	60.00	0	0.00	58.60	0	371	0.00%
2020/03/02	0	0.00	1	59.40	59.10	-1	371	-0.27%
2020/02/27	0	61.10	0	0.00	60.80	0	369	0.00%
2020/02/26	0	62.60	1	62.70	62.40	-1	366	-0.27%
2020/02/25	0	62.60	2	61.80	62.40	-2	369	-0.54%
2020/02/21	0	63.60	0	0.00	63.50	0	373	0.00%
2020/02/20	1	63.40	0	0.00	63.40	1	376	0.27%
2020/02/19	0	0.00	4	63.05	63.70	-4	370	-1.08%
2020/02/18	0	62.80	0	0.00	62.50	0	369	0.00%
2020/02/17	1	62.50	0	0.00	62.40	1	368	0.27%
2020/02/13	2	63.45	0	0.00	63.20	2	371	0.54%
2020/02/10	0	67.70	0	0.00	63.20	0	372	0.00%
2020/02/07	2	63.60	2	63.75	63.90	0	376	0.00%
2020/02/06	3	65.20	27	65.20	65.00	-24	376	-6.38%
2020/02/05	10	65.20	1	65.20	64.80	9	372	2.41%
2020/02/04	9	63.87	4	64.73	63.60	5	366	1.36%
2020/02/03	0	61.50	0	0.00	60.90	0	364	0.00%
2020/01/30	0	0.00	1	63.60	63.10	-1	360	-0.28%
2020/01/20	0	0.00	1	68.80	68.60	-1	351	-0.28%
2020/01/17	0	0.00	45	68.74	68.80	-45	358	-12.54%
2020/01/16	0	68.90	6	69.50	69.30	-6	409	-1.47%
2020/01/15	3	70.20	2	69.50	69.50	1	412	0.24%
2020/01/14	27	69.82	1	69.80	70.00	26	411	6.31%
2020/01/13	1	68.30	0	0.00	68.00	1	399	0.25%
2020/01/08	1	69.00	1	68.50	68.50	0	404	0.00%
2020/01/07	10	69.20	0	0.00	68.80	10	402	2.48%
2020/01/06	8	68.45	9	69.27	69.20	-1	401	-0.25%
2020/01/03	1	69.70	0	0.00	68.60	1	394	0.25%
2019/12/31	7	69.79	1	70.60	69.70	6	390	1.53%
2019/12/30	31	70.81	1	70.80	70.80	30	387	7.75%
2019/12/27	7	69.63	3	69.80	69.90	4	378	1.06%
2019/12/26	0	0.00	1	69.60	69.20	-1	382	-0.26%
2019/12/25	6	71.43	8	70.61	70.00	-2	378	-0.53%
2019/12/20	0	0.00	13	66.74	66.80	-13	338	-3.84%
2019/12/16	13	66.16	0	0.00	66.40	13	356	3.65%
2019/12/10	0	0.00	1	67.10	66.80	-1	374	-0.27%
2019/12/03	1	68.10	1	68.50	68.00	0	383	0.00%
2019/12/02	8	68.14	7	68.64	68.40	1	383	0.26%
2019/11/29	14	67.49	14	68.17	67.40	0	385	0.00%
2019/11/28	9	66.90	9	67.21	66.80	0	385	0.00%
2019/11/27	12	66.75	12	67.23	66.70	0	387	0.00%
2019/11/26	2	67.05	2	67.30	66.50	0	388	0.00%
2019/11/25	5	66.58	5	67.00	66.50	0	406	0.00%
2019/11/22	7	66.67	7	67.06	66.10	0	411	0.00%
2019/11/21	11	65.75	11	65.97	66.90	0	410	0.00%
2019/11/20	3	65.73	7	66.40	66.10	-4	415	-0.96%
2019/11/19	6	67.00	2	67.30	67.00	4	419	0.95%
2019/11/15	0	0.00	1	69.40	69.00	-1	427	-0.23%
2019/11/13	0	0.00	2	69.15	68.90	-2	436	-0.46%
2019/11/12	5	69.18	4	69.43	69.60	1	437	0.23%
2019/11/06	3	71.93	3	72.60	71.20	0	431	0.00%
2019/10/31	9	73.38	10	73.69	72.00	-1	441	-0.23%
2019/10/30	2	72.20	2	72.90	73.70	0	440	0.00%
2019/10/29	0	72.00	0	0.00	72.40	0	501	0.00%
2019/10/25	0	0.00	10	72.70	72.70	-10	507	-1.97%
2019/10/24	14	74.29	4	74.03	73.40	10	501	1.99%
2019/10/23	8	70.79	8	71.20	70.90	0	453	0.00%
2019/10/18	0	0.00	1	69.70	69.60	-1	452	-0.22%
2019/10/17	1	69.50	1	69.70	69.50	0	452	0.00%
2019/10/15	0	70.90	1	71.60	70.80	-1	446	-0.22%
2019/10/14	1	71.40	0	0.00	71.10	1	446	0.22%
2019/10/09	9	72.68	10	73.10	71.50	-1	447	-0.22%
2019/10/08	8	72.91	7	73.51	72.80	1	446	0.22%
2019/10/07	6	72.22	6	72.78	72.70	0	445	0.00%
2019/10/04	7	72.67	6	73.02	72.30	1	445	0.22%
2019/10/03	8	73.06	6	72.98	72.70	2	446	0.45%
2019/10/02	5	72.88	7	73.29	73.50	-2	447	-0.45%
2019/10/01	3	70.80	3	71.23	72.90	0	445	0.00%
2019/09/27	5	71.72	5	71.86	71.30	0	463	0.00%
2019/09/26	0	72.20	0	0.00	72.00	0	520	0.00%
2019/09/25	1	72.20	1	72.80	72.40	0	529	0.00%
2019/09/24	1	73.00	1	73.30	72.80	0	532	0.00%
2019/09/23	0	0.00	2	73.60	72.90	-2	531	-0.38%
2019/09/20	0	73.30	1	73.90	73.30	-1	529	-0.19%
2019/09/18	0	73.10	2	72.35	72.40	-2	512	-0.39%
2019/09/16	2	72.75	1	72.40	72.50	1	505	0.20%
2019/09/12	0	0.00	5	73.34	72.70	-5	506	-0.99%
2019/09/11	1	72.90	2	72.65	72.50	-1	505	-0.20%
2019/09/09	0	0.00	1	72.90	72.80	-1	517	-0.19%
2019/09/06	2	72.55	0	0.00	72.30	2	514	0.39%
2019/09/05	3	72.43	3	72.33	72.50	0	513	0.00%
2019/09/04	1	72.40	0	0.00	72.10	1	519	0.19%
2019/09/03	8	72.35	6	72.15	72.10	2	518	0.39%
2019/08/30	0	0.00	2	71.30	71.10	-2	506	-0.39%
2019/08/29	3	70.97	0	0.00	70.80	3	504	0.60%
2019/08/28	4	72.75	4	72.25	71.10	0	501	0.00%
2019/08/27	0	0.00	2	70.25	71.40	-2	481	-0.42%
2019/08/26	2	69.00	2	69.30	69.10	0	476	0.00%
2019/08/22	0	0.00	3	69.90	69.70	-3	466	-0.64%
2019/08/21	0	0.00	2	72.25	72.10	-2	457	-0.44%
2019/08/20	2	71.30	2	71.45	72.00	0	450	0.00%
2019/08/16	3	71.07	1	71.00	71.10	2	448	0.45%
2019/08/14	1	68.80	0	0.00	69.00	1	443	0.23%
2019/08/05	1	69.80	0	0.00	68.50	1	458	0.22%
2019/08/02	3	71.30	7	72.00	71.10	-4	459	-0.87%
2019/08/01	6	73.35	12	73.08	73.00	-6	483	-1.24%
2019/07/31	30	75.87	11	75.95	74.20	19	485	3.91%
2019/07/30	2	73.45	0	0.00	73.60	2	424	0.47%
2019/07/26	3	71.77	1	71.70	72.10	2	423	0.47%
2019/07/25	0	0.00	1	72.10	72.70	-1	425	-0.24%
2019/07/23	0	0.00	1	73.50	73.30	-1	449	-0.22%
2019/07/22	0	0.00	2	72.80	73.00	-2	462	-0.43%
2019/07/19	1	72.20	2	72.40	72.20	-1	467	-0.21%
2019/07/18	1	73.00	5	72.60	72.10	-4	484	-0.83%
2019/07/15	1	71.40	0	0.00	72.90	1	497	0.20%
2019/07/08	0	0.00	9	73.10	72.90	-9	541	-1.66%
2019/07/05	0	0.00	2	73.25	73.00	-2	567	-0.35%
2019/07/04	0	0.00	3	74.10	73.80	-3	694	-0.43%
2019/07/03	3	74.43	4	74.78	73.50	-1	699	-0.14%
2019/06/28	2	68.50	0	0.00	68.40	2	655	0.31%
2019/06/27	1	67.70	0	0.00	67.80	1	660	0.15%
2019/06/21	1	68.10	0	0.00	68.10	1	709	0.14%
2019/06/20	0	0.00	40	68.11	68.30	-40	711	-5.62%
2019/06/19	0	0.00	2	69.40	68.60	-2	720	-0.28%
2019/06/18	51	69.30	4	69.43	69.00	47	730	6.43%
2019/06/17	0	0.00	0	67.20	67.10	0	730	0.00%
2019/06/13	0	0.00	0	67.20	67.20	0	831	0.00%
2019/06/12	4	67.05	2	67.20	67.20	2	844	0.24%
2019/06/10	1	65.20	0	0.00	64.70	1	850	0.12%
2019/06/05	1	65.80	0	0.00	64.80	1	860	0.12%
2019/05/31	0	0.00	1	66.10	66.80	-1	877	-0.11%
2019/05/30	0	0.00	0	65.60	65.70	0	880	0.00%
2019/05/29	0	0.00	0	64.00	63.90	0	888	0.00%
2019/05/27	2	62.70	1	63.40	63.30	1	942	0.11%
2019/05/24	1	62.50	3	62.40	62.00	-2	954	-0.21%
2019/05/23	3	63.23	2	63.10	62.40	1	964	0.10%
2019/05/22	0	0.00	0	64.50	64.60	0	995	0.00%
2019/05/21	0	0.00	0	65.00	64.60	0	1,026	0.00%
2019/05/20	4	64.30	4	64.00	64.00	0	1,049	0.00%
2019/05/17	2	65.60	6	65.50	65.50	-4	1,077	-0.37%
2019/05/16	1	65.20	6	65.00	65.00	-5	1,115	-0.45%
2019/05/15	0	0.00	2	65.85	66.00	-2	1,246	-0.16%
2019/05/14	2	62.35	2	63.40	64.80	0	1,252	0.00%
2019/05/13	1	65.30	1	64.20	64.20	0	1,257	0.00%
2019/05/10	3	66.23	2	66.05	66.50	1	1,261	0.08%
2019/05/09	6	66.48	6	65.23	65.50	0	1,257	0.00%
2019/05/08	1	70.00	0	70.50	69.10	1	1,229	0.08%
2019/05/07	1	71.10	0	0.00	71.00	1	1,226	0.08%
2019/05/06	2	71.90	0	0.00	71.50	2	1,226	0.16%
2019/05/03	1	72.60	2	73.00	72.90	-1	1,227	-0.08%
2019/05/02	0	0.00	0	71.80	71.80	0	1,242	0.00%
2019/04/30	2	71.00	2	71.20	71.40	0	1,243	0.00%
2019/04/29	6	72.60	5	71.64	71.50	1	1,243	0.08%
2019/04/26	3	74.60	1	74.30	74.30	2	1,230	0.16%
2019/04/25	3	76.03	0	76.60	75.90	3	1,220	0.25%
2019/04/24	2	76.95	3	78.03	76.80	-1	1,239	-0.08%
2019/04/23	1	76.30	6	76.20	76.30	-5	1,228	-0.41%
2019/04/22	2	76.95	0	0.00	76.70	2	1,236	0.16%
2019/04/19	12	77.40	0	0.00	77.70	12	1,279	0.94%
2019/04/18	13	77.05	3	78.63	76.20	10	1,281	0.78%
2019/04/17	5	77.96	3	77.93	77.80	2	1,303	0.15%
2019/04/16	5	77.28	1	77.10	77.10	4	1,328	0.30%
2019/04/15	1	77.35	1	77.20	77.30	0	1,332	0.00%
2019/04/12	0	82.00	1	76.20	77.00	-1	1,348	-0.07%
2019/04/11	3	78.03	1	77.30	77.10	2	1,359	0.15%
2019/04/10	16	81.94	17	81.89	78.70	-1	1,340	-0.07%
2019/04/09	1	78.40	2	78.85	79.60	-1	1,218	-0.08%
2019/04/08	3	77.33	0	0.00	77.50	3	1,218	0.25%
2019/04/03	1	78.20	3	77.33	77.20	-2	1,238	-0.16%
2019/04/02	0	0.00	1	77.70	77.60	-1	1,269	-0.08%
2019/04/01	2	76.20	0	0.00	76.00	2	1,326	0.15%
2019/03/29	1	77.90	2	78.00	75.70	-1	1,332	-0.08%
2019/03/28	1	75.40	3	75.63	75.50	-2	1,327	-0.15%
2019/03/27	0	75.70	0	0.00	75.70	0	1,370	0.00%
2019/03/25	1	76.00	1	75.80	75.80	0	1,466	0.00%
2019/03/22	3	77.40	3	77.30	77.10	0	1,600	0.00%
2019/03/21	0	78.60	12	78.29	78.30	-12	1,639	-0.73%
2019/03/20	5	77.86	7	77.67	77.30	-2	1,671	-0.12%
2019/03/19	13	78.15	18	78.43	77.40	-5	1,704	-0.29%
2019/03/18	1	75.80	2	75.35	75.50	-1	1,629	-0.06%
2019/03/15	6	77.50	1	76.90	76.00	5	1,627	0.31%
2019/03/14	2	77.00	3	76.37	76.80	-1	1,626	-0.06%
2019/03/13	4	75.66	2	76.55	75.60	2	1,635	0.12%
2019/03/12	4	76.05	0	0.00	76.10	4	1,645	0.24%
2019/03/11	1	76.03	0	0.00	75.70	1	1,687	0.06%
2019/03/08	0	0.00	1	75.00	74.90	-1	1,734	-0.06%
2019/03/07	1	76.80	0	0.00	75.50	1	1,747	0.06%
2019/03/06	1	77.30	0	0.00	76.90	1	1,793	0.06%
2019/03/05	0	79.00	0	0.00	76.60	0	1,821	0.00%
2019/02/26	13	79.03	23	79.31	77.50	-10	2,073	-0.48%
2019/02/22	0	78.70	1	77.70	77.50	-1	2,126	-0.05%
2019/02/21	6	78.25	10	78.40	78.50	-4	2,330	-0.17%
2019/02/20	10	79.68	2	80.00	77.70	8	2,379	0.34%
2019/02/19	2	78.90	1	78.40	78.50	1	2,354	0.04%
2019/02/15	2	79.45	8	79.66	78.50	-6	2,314	-0.26%
2019/02/14	18	79.35	26	79.65	80.70	-8	2,282	-0.35%
2019/02/13	1	73.60	0	0.00	73.40	1	2,156	0.05%
2019/01/28	1	72.20	0	0.00	71.70	1	2,234	0.04%
2019/01/24	0	0.00	4	71.45	71.40	-4	2,345	-0.17%
2019/01/23	11	72.58	7	72.71	71.80	4	2,418	0.17%
2019/01/22	4	71.35	0	0.00	71.40	4	2,423	0.17%
2019/01/21	3	71.23	0	0.00	71.40	3	2,437	0.12%
2019/01/17	2	72.20	2	72.40	71.80	0	2,535	0.00%
2019/01/16	13	74.24	2	73.70	72.60	11	2,556	0.43%
2019/01/14	1	71.60	0	0.00	71.40	1	2,535	0.04%
2019/01/11	8	72.13	13	71.61	72.10	-5	2,531	-0.20%
2019/01/10	3	75.63	2	75.45	75.60	1	2,484	0.04%
2019/01/09	17	76.14	19	76.73	75.80	-2	2,484	-0.08%
2019/01/08	4	75.30	4	75.00	74.30	0	2,457	0.00%
2019/01/07	1	73.00	0	0.00	73.20	1	2,436	0.04%
2019/01/04	1	70.00	1	70.80	70.60	0	2,441	0.00%
2019/01/03	1	76.00	1	76.50	73.30	0	2,441	0.00%
2019/01/02	1	78.10	1	77.20	77.30	0	2,433	0.00%
2018/12/28	3	77.10	2	76.80	77.10	1	2,433	0.04%
2018/12/27	5	78.00	8	77.30	76.30	-3	2,444	-0.12%
2018/12/26	6	76.92	1	79.20	75.20	5	2,421	0.21%
2018/12/25	5	78.16	6	77.33	77.80	-1	2,401	-0.04%
2018/12/24	8	81.46	11	82.18	80.20	-3	2,392	-0.13%
2018/12/22	1	77.80	1	77.60	77.60	0	2,332	0.00%
2018/12/21	9	78.03	6	78.10	78.10	3	2,362	0.13%
2018/12/20	16	77.95	21	78.16	77.50	-5	2,403	-0.21%
2018/12/19	6	79.80	4	78.73	78.20	2	2,387	0.08%
2018/12/18	30	80.54	34	80.23	80.10	-4	2,436	-0.16%
2018/12/17	29	81.21	49	80.92	80.50	-20	2,375	-0.84%
2018/12/14	20	76.48	7	76.81	76.00	13	2,245	0.58%
2018/12/13	16	76.92	3	75.80	75.60	13	2,200	0.59%
2018/12/12	9.2	73.19	13	74.25	75.00	-3.8	2,162	-0.18%
2018/12/11	2	70.30	0	0.00	70.20	2	2,124	0.09%
2018/12/10	0	0.00	2	70.80	70.80	-2	2,130	-0.09%
2018/12/07	2	71.95	5	72.88	72.50	-3	2,131	-0.14%
2018/12/06	9	71.86	20	73.23	70.60	-11	2,131	-0.52%
2018/12/05	1	74.00	2	74.50	74.30	-1	2,130	-0.05%
2018/12/04	18	76.69	4	76.73	75.80	14	2,176	0.64%
2018/12/03	27	77.56	11	76.83	76.50	16	2,146	0.75%
2018/11/30	2	73.65	3	73.70	73.80	-1	2,107	-0.05%
2018/11/29	9	75.64	20	74.41	73.20	-11	2,104	-0.52%
2018/11/28	6	74.05	7	74.10	74.10	-1	2,063	-0.05%
2018/11/27	15	75.19	12	74.66	74.80	3	2,059	0.15%
2018/11/26	20	70.40	2	71.75	75.00	18	1,989	0.90%
2018/11/23	5	70.80	2	71.50	71.20	3	1,907	0.16%
2018/11/22	2	71.70	2	68.80	68.60	0	1,814	0.00%
2018/11/21	29	72.37	27	72.14	72.40	2	1,789	0.11%
2018/11/20	78	71.19	80	72.09	72.60	-2	1,746	-0.11%
2018/11/19	2	67.60	18	67.48	68.20	-16	1,629	-0.98%
2018/11/16	0	62.50	0	0.00	62.00	0	1,560	0.00%
2018/11/15	1	62.10	3	61.93	62.20	-2	1,560	-0.13%
2018/11/13	0	0.00	4	61.80	63.00	-4	1,578	-0.25%
2018/11/12	1	63.10	0	0.00	62.90	1	1,597	0.06%
2018/11/09	0	62.60	0	0.00	62.60	0	1,602	0.00%
2018/11/08	0	65.20	2	65.60	62.80	-2	1,602	-0.12%
2018/11/07	2	63.40	2	63.20	64.20	0	1,595	0.00%
2018/11/06	5	65.20	27	65.39	62.40	-22	1,598	-1.38%
2018/11/05	3	64.27	1	64.30	64.40	2	1,572	0.13%
2018/11/02	11	64.90	2	64.05	63.70	9	1,565	0.58%
2018/11/01	18	63.24	3	63.10	63.00	15	1,570	0.96%
2018/10/31	3	60.33	3	62.00	62.50	0	1,521	0.00%
2018/10/30	5	55.00	1	56.70	56.90	4	1,451	0.28%
2018/10/29	1	59.20	0	0.00	58.70	1	1,468	0.07%
2018/10/26	4	62.10	4	61.63	58.70	0	1,498	0.00%
2018/10/25	7	60.86	6	61.33	61.20	1	1,453	0.07%
2018/10/24	2	60.80	7	61.24	60.00	-5	1,398	-0.36%
2018/10/19	4	58.30	0	0.00	59.00	4	1,383	0.29%
2018/10/16	0	61.30	0	0.00	61.00	0	1,421	0.00%
2018/10/15	4	61.40	4	61.00	61.00	0	1,429	0.00%
2018/10/12	5	60.00	1	60.00	60.60	4	1,427	0.28%
2018/10/09	7	69.07	7	70.43	66.00	0	1,413	0.00%
2018/10/08	9	69.32	1	69.30	69.10	8	1,409	0.57%
2018/10/05	3	69.53	2	71.40	68.80	1	1,430	0.07%
2018/10/04	2	73.50	3	73.10	72.70	-1	1,416	-0.07%
2018/10/03	1	74.50	0	0.00	73.20	1	1,419	0.07%
2018/10/02	5	76.68	10	76.53	75.10	-5	1,422	-0.35%
2018/10/01	3	74.07	3	74.33	74.80	0	1,409	0.00%
2018/09/28	16	73.31	13	73.45	74.00	3	1,417	0.21%
2018/09/27	17	76.75	1	77.80	75.90	16	1,400	1.14%
2018/09/26	4	77.03	3	77.57	77.50	1	1,412	0.07%
2018/09/25	8	78.20	21	76.60	78.60	-13	1,463	-0.89%
2018/09/21	5	71.10	2	72.80	73.00	3	1,399	0.21%
2018/09/20	5	72.86	0	0.00	71.10	5	1,410	0.35%
2018/09/19	3	73.77	17	74.46	73.00	-14	1,415	-0.99%
2018/09/18	13	73.13	0	0.00	73.10	13	1,431	0.91%
2018/09/17	1	76.00	0	0.00	76.40	1	1,449	0.07%
2018/09/14	15	74.10	16	75.09	75.90	-1	1,454	-0.07%
2018/09/13	0	0.00	3	72.10	72.60	-3	1,452	-0.21%
2018/09/12	0	0.00	5	70.16	70.90	-5	1,464	-0.34%
2018/09/11	1	69.00	5	70.08	70.20	-4	1,512	-0.26%
2018/09/10	16	70.61	36	70.36	68.10	-20	1,527	-1.31%
2018/09/07	2	78.50	4	76.28	75.60	-2	1,518	-0.13%
2018/09/06	0	0.00	1	78.90	79.40	-1	1,535	-0.07%
2018/09/05	1	80.10	2	80.90	79.90	-1	1,626	-0.06%
2018/09/04	1	79.20	0	0.00	79.80	1	1,859	0.05%
2018/09/03	2	80.60	0	0.00	79.00	2	1,916	0.10%
2018/08/30	7	83.77	5	82.72	82.70	2	2,057	0.10%
2018/08/29	0	0.00	1	82.90	82.90	-1	2,081	-0.05%
2018/08/28	7	82.50	1	83.50	82.80	6	2,175	0.28%
2018/08/27	15	83.40	4	83.08	83.40	11	2,204	0.50%
2018/08/24	14	82.56	25	81.46	81.00	-11	2,221	-0.50%
2018/08/23	1	93.50	1	93.00	92.20	0	2,296	0.00%
2018/08/22	1	94.40	0	0.00	94.20	1	2,508	0.04%
2018/08/21	3	95.47	1	95.10	94.30	2	2,519	0.08%
2018/08/20	5	96.90	2	98.70	96.70	3	2,534	0.12%
2018/08/17	1	96.40	2	96.75	96.70	-1	2,525	-0.04%
2018/08/16	1	94.80	3	93.20	94.80	-2	2,512	-0.08%
2018/08/15	1	94.00	1	94.00	93.60	0	2,512	0.00%
2018/08/14	0	0.00	2	93.70	95.40	-2	2,544	-0.08%
2018/08/13	3	92.53	4	93.08	92.00	-1	2,567	-0.04%
2018/08/10	1	95.40	1	95.90	95.60	0	2,561	0.00%
2018/08/09	2	95.65	0	0.00	95.90	2	2,563	0.08%
2018/08/08	14	98.84	19	97.79	97.10	-5	2,566	-0.19%
2018/08/07	1	94.00	0	0.00	94.50	1	2,531	0.04%
2018/08/06	0	0.00	1	93.30	93.30	-1	2,556	-0.04%
2018/08/03	0	0.00	14	96.54	94.50	-14	2,579	-0.54%
2018/08/02	5	95.06	5	95.04	92.60	0	2,578	0.00%
2018/08/01	0	91.50	0	0.00	91.00	0	2,594	0.00%
2018/07/30	1	89.20	5	89.20	89.00	-4	2,684	-0.15%
2018/07/27	0	0.00	1	91.80	91.20	-1	2,707	-0.04%
2018/07/26	2	92.00	2	91.55	91.40	0	2,731	0.00%
2018/07/24	5	89.18	2	89.55	91.60	3	2,782	0.11%
2018/07/23	4	88.98	2	90.20	88.90	2	2,853	0.07%
2018/07/20	1	92.00	1	92.00	92.00	0	2,843	0.00%
2018/07/19	2	92.50	1	93.70	92.00	1	2,842	0.04%
2018/07/18	0	0.00	1	94.50	94.20	-1	2,855	-0.04%
2018/07/17	1	94.70	0	0.00	94.20	1	2,888	0.03%
2018/07/16	5	95.44	3	95.37	95.00	2	2,918	0.07%
2018/07/13	2	96.45	2	96.80	95.50	0	2,939	0.00%
2018/07/10	2	93.05	1	92.80	94.10	1	3,055	0.03%
2018/07/09	1	94.50	1	92.70	92.70	0	3,063	0.00%
2018/07/06	2	93.70	1	95.70	94.70	1	3,074	0.03%
2018/07/05	1	95.60	1	96.20	94.30	0	3,102	0.00%
2018/07/04	11	95.23	5	95.84	95.80	6	3,119	0.19%
2018/07/03	2	103.25	2	103.75	101.00	0	3,149	0.00%
2018/06/29	1	98.50	22	99.48	99.80	-21	3,137	-0.67%
2018/06/28	2	97.70	70	97.70	97.30	-68	3,153	-2.16%
2018/06/27	1	100.50	4	98.98	98.00	-3	3,216	-0.09%
2018/06/26	2	97.00	98	96.92	98.50	-96	3,328	-2.88%
2018/06/25	1	100.00	14	100.07	99.20	-13	3,371	-0.39%
2018/06/22	2	98.90	1	98.40	99.10	1	3,397	0.03%
2018/06/21	1	101.50	81	101.83	100.50	-80	3,424	-2.34%
2018/06/20	13	100.23	8	102.94	102.00	5	3,477	0.14%
2018/06/19	4	109.63	4	109.63	107.00	0	3,482	0.00%
2018/06/15	2	109.50	5	111.60	109.50	-3	3,532	-0.08%
2018/06/14	4	109.63	3	109.33	109.00	1	3,523	0.03%
2018/06/13	12	112.54	23	113.72	109.00	-11	3,563	-0.31%
2018/06/12	64	115.13	79	114.73	113.50	-15	3,606	-0.42%
2018/06/11	20	109.68	19	111.26	109.00	1	3,437	0.03%
2018/06/08	12	107.00	0	0.00	108.00	12	3,490	0.34%
2018/06/07	30	109.30	30	109.38	107.00	0	3,543	0.00%
2018/06/06	3	104.33	8	104.25	103.50	-5	3,554	-0.14%
2018/06/05	30	106.70	31	108.48	105.00	-1	3,823	-0.03%
2018/06/04	12	102.63	6	103.17	104.50	6	3,856	0.16%
2018/06/01	6	103.42	3	103.67	102.00	3	3,915	0.08%
2018/05/31	18	107.11	21	107.55	102.00	-3	4,023	-0.07%
2018/05/30	42	102.39	27	104.69	105.00	15	4,178	0.36%
2018/05/29	1	96.80	0	0.00	95.80	1	4,251	0.02%
2018/05/28	5	98.52	3	98.03	97.80	2	4,561	0.04%
2018/05/25	3	97.00	2	97.75	96.60	1	4,671	0.02%
2018/05/24	4	96.60	2	96.45	97.50	2	4,983	0.04%
2018/05/23	0	0.00	4	97.35	96.30	-4	5,186	-0.08%
2018/05/22	10	99.84	9	98.67	98.20	1	5,321	0.02%
2018/05/21	2	97.75	4	97.48	98.50	-2	5,323	-0.04%
2018/05/18	3	94.77	2	94.50	94.40	1	5,309	0.02%
2018/05/17	1	97.70	1	98.20	95.60	0	5,335	0.00%
2018/05/16	3	98.73	9	97.80	97.00	-6	5,367	-0.11%
2018/05/15	12	98.61	5	98.22	97.50	7	5,422	0.13%
2018/05/14	3	98.67	4	99.25	100.50	-1	5,505	-0.02%
2018/05/11	2	97.80	3	100.10	97.00	-1	5,539	-0.02%
2018/05/10	6	101.00	5	100.50	100.00	1	5,591	0.02%
2018/05/09	11	100.83	19	100.97	99.60	-8	5,667	-0.14%
2018/05/08	31	99.84	8	99.89	98.10	23	5,789	0.40%
2018/05/07	1	94.80	4	94.23	94.40	-3	5,765	-0.05%
2018/05/04	6	92.45	5	91.86	94.30	1	5,852	0.02%
2018/05/03	2	93.70	2	93.05	93.30	0	5,862	0.00%
2018/05/02	3	95.83	2	94.80	93.30	1	5,864	0.02%
2018/04/30	10	97.10	0	0.00	97.10	10	5,898	0.17%
2018/04/27	14	96.91	12	97.06	97.00	2	5,901	0.03%
2018/04/26	0	0.00	5	102.60	100.00	-5	5,851	-0.09%
2018/04/25	10	102.00	0	0.00	102.00	10	5,858	0.17%
2018/04/24	6	102.33	0	0.00	101.00	6	5,928	0.10%
2018/04/23	1	107.00	2	107.75	107.00	-1	5,988	-0.02%
2018/04/20	13	110.69	11	108.95	109.00	2	5,988	0.03%
2018/04/19	1	111.00	2	110.25	108.50	-1	5,973	-0.02%
2018/04/18	3	108.17	0	0.00	107.50	3	6,009	0.05%
2018/04/17	1	108.00	2	108.75	107.00	-1	6,038	-0.02%
2018/04/16	10	112.90	8	113.31	111.50	2	6,048	0.03%
2018/04/13	10	108.80	4	108.88	108.00	6	6,030	0.10%
2018/04/12	4	107.88	4	108.50	108.50	0	6,065	0.00%
2018/04/11	10	111.20	8	111.44	107.50	2	6,075	0.03%
2018/04/10	11	108.68	2	109.00	109.00	9	6,106	0.15%
2018/04/09	10	108.90	12.6	109.22	110.50	-2.6	6,211	-0.04%
2018/04/03	1	104.00	9	100.89	104.00	-8	6,142	-0.13%
2018/04/02	11	102.45	12	100.75	102.50	-1	6,159	-0.02%
2018/03/31	0	0.00	5	103.40	104.00	-5	6,191	-0.08%
2018/03/30	7	104.50	5	102.50	102.00	2	6,275	0.03%
2018/03/29	22	101.89	24	101.85	104.00	-2	6,326	-0.03%
2018/03/28	7	109.57	4	109.25	108.50	3	6,249	0.05%
2018/03/27	13	115.08	1	113.00	112.50	12	6,302	0.19%
2018/03/26	4	111.63	7	110.57	112.00	-3	6,368	-0.05%
2018/03/23	6	109.50	13	109.15	110.00	-7	6,419	-0.11%
2018/03/22	7	115.86	6	116.42	115.00	1	6,456	0.02%
2018/03/21	8	119.13	5	120.10	117.00	3	6,643	0.05%
2018/03/20	7	117.57	4	117.63	118.00	3	6,890	0.04%
2018/03/19	13	119.27	11	119.18	119.00	2	7,074	0.03%
2018/03/16	17	121.12	22	119.80	118.50	-5	7,085	-0.07%
2018/03/15	9	116.22	7	116.86	119.00	2	7,085	0.03%
2018/03/14	12	119.96	22	119.98	119.00	-10	7,217	-0.14%
2018/03/13	12	121.63	9	120.89	120.00	3	7,253	0.04%
2018/03/12	31	123.50	35	123.90	121.00	-4	7,260	-0.06%
2018/03/09	126	122.61	135	123.79	121.00	-9	7,263	-0.12%	大買/大賣/
2018/03/08	8	120.25	30	118.72	118.00	-22	7,053	-0.31%
2018/03/07	5	118.80	7	118.93	117.50	-2	7,034	-0.03%
2018/03/06	28	121.66	17	119.32	120.00	11	6,982	0.16%
2018/03/05	72	123.48	71	126.06	117.50	1	6,916	0.01%
2018/03/02	83	120.77	20	121.50	122.50	63	6,672	0.94%
2018/03/01	23	119.09	48	119.42	123.50	-25	6,503	-0.38%
2018/02/27	20	113.20	26	116.54	112.50	-6	6,202	-0.10%
2018/02/26	61	120.92	47	119.37	117.00	14	6,101	0.23%
2018/02/23	41	115.50	74	116.64	118.50	-33	5,824	-0.57%
2018/02/22	17	103.68	22	104.48	108.00	-5	5,674	-0.09%
2018/02/21	24	99.08	19	99.45	98.50	5	5,552	0.09%
2018/02/12	7	96.07	5	96.44	94.10	2	5,546	0.04%
2018/02/09	10	93.13	14	92.61	94.50	-4	5,603	-0.07%
2018/02/08	31	98.89	30	98.32	97.40	1	5,642	0.02%
2018/02/07	17	100.54	13	99.95	97.00	4	5,735	0.07%
2018/02/06	18	98.79	15	97.83	95.40	3	5,724	0.05%
2018/02/05	14	106.79	16	106.00	106.00	-2	5,663	-0.04%
2018/02/02	21	112.02	17	110.79	109.50	4	5,664	0.07%
2018/02/01	12	112.42	32	112.72	110.00	-20	5,671	-0.35%
2018/01/31	32	110.28	46	110.62	112.50	-14	5,661	-0.25%
2018/01/30	10	107.50	4	108.13	105.50	6	5,505	0.11%
2018/01/29	9	108.17	20	107.28	109.00	-11	5,525	-0.20%
2018/01/26	23	101.85	12	100.44	103.00	11	5,531	0.20%
2018/01/25	15	102.80	8	102.31	101.00	7	5,540	0.13%
2018/01/24	22	99.44	34	99.79	102.00	-12	5,597	-0.21%
2018/01/23	11	102.91	14	103.50	102.50	-3	5,596	-0.05%
2018/01/22	1	106.50	1	106.50	105.50	0	5,714	0.00%
2018/01/19	4	104.50	5	105.30	104.50	-1	5,827	-0.02%
2018/01/18	25	109.48	12	106.92	105.50	13	5,893	0.22%
2018/01/17	14	107.89	14	107.82	107.50	0	5,870	0.00%
2018/01/16	8	105.31	7	105.07	104.00	1	5,886	0.02%
2018/01/15	6	106.17	6	105.67	105.00	0	6,017	0.00%
2018/01/12	20	107.68	18	106.61	107.00	2	6,147	0.03%
2018/01/11	1	104.50	3	104.67	106.00	-2	6,342	-0.03%
2018/01/10	5	102.70	5	102.80	103.00	0	6,429	0.00%
2018/01/09	14	105.89	3	106.33	103.00	11	6,585	0.17%
2018/01/08	6	110.00	13	109.15	107.50	-7	6,619	-0.11%
2018/01/05	10	108.60	7	109.14	108.00	3	6,703	0.04%
2018/01/04	11	110.50	8	110.31	111.00	3	6,893	0.04%
2018/01/03	15	114.77	33	114.94	113.50	-18	7,049	-0.26%
2018/01/02	3	110.33	6	108.08	110.00	-3	7,200	-0.04%