迅得 (6438)-統一-內湖券商分點個股進出

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

迅得

(6438)

可現股當沖

股價
118.0
漲跌
▼1.0
漲幅
-0.84%
成交量
817張
產業
上市其他電子類股
357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

迅得 (6438)籌碼相關－統一-內湖券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

統一-內湖券商分點個股進出
統一-內湖券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	2	119.75	1	119.00	119.00	1	2,433	0.04%
2024/05/03	3	123.50	0	0.00	122.50	3	2,412	0.12%
2024/04/29	0	0.00	7	130.43	129.50	-7	2,401	-0.29%
2024/04/25	1	124.50	0	0.00	123.50	1	2,357	0.04%
2024/04/22	0	0.00	2	123.00	120.50	-2	2,321	-0.09%
2024/04/19	10	123.50	0	0.00	122.50	10	2,308	0.43%
2024/04/17	0	0.00	9	131.33	133.00	-9	2,224	-0.40%
2024/04/16	5	127.30	0	0.00	125.50	5	2,171	0.23%
2024/04/15	1	133.50	2.1	133.48	136.50	-1.1	2,096	-0.05%
2024/04/12	0	0.00	12	133.42	136.00	-12	2,025	-0.59%
2024/04/10	4	129.88	2	128.00	128.00	2	1,910	0.10%
2024/04/09	10	131.70	2	131.53	131.50	8	1,886	0.42%
2024/04/08	57	131.97	2	131.50	131.00	55	1,857	2.96%
2024/04/03	74.1	135.35	10	132.00	135.00	64.1	1,799	3.56%
2024/04/02	9	130.06	4	131.25	135.50	5	1,593	0.31%
2024/04/01	32	123.75	0	0.00	123.50	32	1,439	2.22%
2024/03/27	21	123.52	0	0.00	123.00	21	1,399	1.50%
2024/03/19	0	0.00	1	122.00	121.50	-1	1,232	-0.08%
2024/03/18	5	116.50	0	115.52	116.00	5	1,151	0.43%
2024/03/15	0	0.00	0	113.08	112.50	0	1,122	0.00%
2024/03/14	0	0.00	0	107.50	107.00	0	1,043	0.00%
2024/03/13	0	0.00	0	109.35	106.00	0	1,038	0.00%
2024/03/08	1	117.00	0	0.00	112.50	1	1,021	0.10%
2024/02/29	0	0.00	0.6	120.00	120.50	-0.6	912	-0.07%
2024/02/27	0	0.00	4	115.01	115.50	-4	824	-0.49%
2024/02/23	0	0.00	3	113.00	112.00	-3	647	-0.46%
2024/02/22	0	0.00	2	109.00	109.00	-2	595	-0.34%
2024/02/19	0	0.00	3	105.00	106.00	-3	547	-0.55%
2024/02/16	0	0.00	2	104.50	104.00	-2	561	-0.36%
2024/02/15	0	0.00	5	103.00	103.00	-5	574	-0.87%
2024/02/05	5	102.10	0	0.00	102.00	5	604	0.83%
2024/02/02	0	0.00	1	105.00	105.00	-1	623	-0.16%
2024/01/24	0	0.00	10	105.00	105.00	-10	692	-1.44%
2024/01/23	0	0.00	5	104.70	105.00	-5	705	-0.71%
2024/01/22	10	103.50	3	103.83	103.50	7	704	0.99%
2024/01/19	0	0.00	1	103.00	103.00	-1	710	-0.14%
2024/01/18	1	100.50	1	102.00	101.50	0	723	0.00%
2024/01/17	3	101.50	0	0.00	101.50	3	730	0.41%
2024/01/15	1	104.00	0	0.00	103.50	1	766	0.13%
2024/01/10	3	102.50	0	0.00	102.00	3	838	0.36%
2024/01/09	2	102.50	4	103.00	102.50	-2	842	-0.24%
2024/01/08	0	0.00	7	103.79	103.00	-7	848	-0.82%
2024/01/05	0	0.00	3	104.50	104.50	-3	879	-0.34%
2024/01/03	0	0.00	1	105.50	106.00	-1	947	-0.11%
2024/01/02	4	105.50	0	0.00	107.00	4	968	0.41%
2023/12/25	0	0.00	2	103.50	103.00	-2	1,128	-0.18%
2023/12/22	2	104.00	0	0.00	103.50	2	1,128	0.18%
2023/12/07	1	103.50	9	104.83	104.00	-8	1,119	-0.71%
2023/12/04	2	110.50	0	0.00	110.00	2	1,141	0.18%
2023/12/01	4	108.50	0	0.00	108.50	4	1,132	0.35%
2023/11/27	1	108.00	0	0.00	107.50	1	1,250	0.08%
2023/11/15	0	0.00	1	109.50	107.00	-1	1,210	-0.08%
2023/11/02	0	0.00	3	100.00	100.00	-3	1,147	-0.26%
2023/10/30	1	102.50	0	0.00	102.00	1	1,154	0.09%
2023/10/27	2	103.50	0	0.00	103.00	2	1,154	0.17%
2023/10/23	0	0.00	4	108.00	105.00	-4	1,182	-0.34%
2023/10/20	6	106.67	2	106.00	106.50	4	1,163	0.34%
2023/10/18	0	0.00	3	102.50	103.00	-3	1,117	-0.27%
2023/10/16	6	105.00	0	0.00	104.00	6	1,119	0.54%
2023/10/13	0	0.00	1	110.00	107.00	-1	1,122	-0.09%
2023/10/12	0	0.00	1	109.50	108.50	-1	1,100	-0.09%
2023/10/11	1	107.50	0	0.00	107.00	1	1,063	0.09%
2023/10/06	0	0.00	1	108.00	108.00	-1	1,041	-0.10%
2023/10/05	1	107.00	0	0.00	107.00	1	1,021	0.10%
2023/10/04	0	0.00	3	106.50	106.00	-3	959	-0.31%
2023/10/03	4	103.88	0	0.00	105.50	4	924	0.43%
2023/09/18	0	0.00	1	104.50	103.50	-1	1,040	-0.10%
2023/09/13	0	0.00	1	102.50	102.50	-1	1,057	-0.09%
2023/09/07	0	0.00	1	107.50	106.00	-1	1,085	-0.09%
2023/09/01	2	105.25	0	0.00	104.50	2	1,162	0.17%
2023/08/31	4	105.25	2	106.50	106.00	2	1,124	0.18%
2023/08/29	0	96.80	0	0.00	97.70	0	1,099	0.00%
2023/08/25	1	97.60	0	0.00	97.60	1	1,160	0.09%
2023/08/21	0	98.55	0	0.00	99.10	0	1,293	0.00%
2023/08/17	0	0.00	1	101.50	101.00	-1	1,299	-0.08%
2023/08/11	0	100.00	0	0.00	97.10	0	1,291	0.00%
2023/08/10	0	104.50	0	0.00	104.00	0	1,261	0.00%
2023/07/26	0	111.00	0	0.00	109.00	0	1,367	0.00%
2023/07/25	0	0.00	0	116.00	114.00	0	1,347	0.00%
2023/07/20	1	115.00	0	116.00	115.00	1	1,347	0.07%
2023/07/18	0	114.00	0	0.00	113.50	0	1,371	0.00%
2023/07/14	0	113.00	0	0.00	113.50	0	1,381	0.00%
2023/07/12	0	112.00	0	0.00	111.50	0	1,434	0.00%
2023/07/07	0	113.00	0	0.00	113.00	0	1,419	0.00%
2023/07/06	0	116.48	30	117.70	115.00	-30	1,415	-2.12%
2023/07/05	2	121.48	3	120.33	120.00	-1	1,398	-0.07%
2023/07/04	11	120.09	1	121.00	121.00	10	1,376	0.73%
2023/07/03	20	117.00	0	0.00	117.00	20	1,298	1.54%
2023/06/28	0	0.00	2	113.00	112.50	-2	1,313	-0.15%
2023/06/27	0	0.00	1	113.50	111.00	-1	1,309	-0.08%
2023/06/20	0	0.00	2	113.00	112.50	-2	1,281	-0.16%
2023/06/19	1	112.50	2	113.00	112.50	-1	1,276	-0.08%
2023/06/16	1	115.00	2	117.00	114.00	-1	1,268	-0.08%
2023/06/15	1	114.00	0	0.00	114.00	1	1,256	0.08%
2023/06/13	2	115.50	1	116.50	115.50	1	1,238	0.08%
2023/06/09	3	115.67	2	115.25	116.00	1	1,207	0.08%
2023/06/08	5	117.10	2	119.50	116.00	3	1,193	0.25%
2023/06/07	3	116.67	1	117.00	117.00	2	1,144	0.17%
2023/06/02	0	0.00	4	111.75	114.00	-4	1,061	-0.38%
2023/05/31	0	0.00	2	112.50	110.00	-2	1,015	-0.20%
2023/05/30	0	0.00	1	117.00	117.00	-1	989	-0.10%
2023/05/29	5	114.30	0	0.00	113.50	5	935	0.53%
2023/05/24	0	0.00	10	114.85	114.50	-10	857	-1.17%
2023/05/23	10	115.50	2	116.00	115.50	8	849	0.94%
2023/05/18	0	0.00	3	116.00	115.50	-3	837	-0.36%
2023/05/17	0	0.00	3	115.67	116.50	-3	828	-0.36%
2023/05/16	3	115.00	0	0.00	115.50	3	812	0.37%
2023/05/12	1	115.50	0	0.00	116.00	1	804	0.12%
2023/05/11	1	114.00	0	0.00	113.50	1	797	0.13%
2023/05/09	1	116.50	0	0.00	115.50	1	774	0.13%
2023/04/28	1	113.00	1	112.50	112.00	0	628	0.00%
2023/04/18	0	0.00	1	112.00	111.50	-1	518	-0.19%
2023/04/14	0	0.00	10	106.00	106.00	-10	461	-2.16%
2023/04/07	10	105.50	0	0.00	104.50	10	419	2.38%
2023/03/30	0	0.00	1	99.90	102.50	-1	367	-0.27%
2023/03/29	0	0.00	3	98.50	98.60	-3	349	-0.86%
2023/03/10	1	96.80	0	0.00	96.80	1	349	0.29%
2023/03/01	0	0.00	12	96.12	97.60	-12	292	-4.10%
2023/02/21	3	100.00	0	0.00	99.70	3	282	1.06%
2023/02/20	12	99.93	7	99.20	100.00	5	283	1.76%
2023/02/17	0	0.00	21	97.86	97.80	-21	280	-7.50%
2023/02/16	0	0.00	4	97.43	97.40	-4	279	-1.43%
2023/02/08	0	0.00	16	96.85	96.80	-16	290	-5.51%
2023/02/06	3	95.50	0	0.00	95.30	3	287	1.04%
2023/02/03	19	97.18	0	0.00	96.50	19	286	6.63%
2023/02/02	26	97.36	0	0.00	97.00	26	281	9.23%
2023/01/30	1	91.30	0	0.00	91.60	1	264	0.38%
2023/01/04	0	0.00	1	89.20	88.70	-1	337	-0.30%
2022/12/28	0	0.00	1	85.60	85.50	-1	373	-0.27%
2022/12/16	0	0.00	1	88.70	89.50	-1	438	-0.23%
2022/12/14	0	0.00	1	89.50	89.20	-1	447	-0.22%
2022/12/12	1	88.20	0	0.00	88.20	1	479	0.21%
2022/12/09	0	0.00	1	89.40	88.50	-1	519	-0.19%
2022/12/08	0	0.00	2	88.90	89.90	-2	571	-0.35%
2022/12/07	0	0.00	2	91.05	89.10	-2	579	-0.34%
2022/12/06	0	0.00	1	90.60	89.40	-1	592	-0.17%
2022/12/05	0	0.00	2	91.80	91.50	-2	603	-0.33%
2022/11/25	1	87.20	0	0.00	86.90	1	596	0.17%
2022/11/24	1	86.50	0	0.00	87.00	1	596	0.17%
2022/11/21	0	0.00	1	86.30	86.00	-1	600	-0.17%
2022/11/18	0	0.00	1	86.00	85.10	-1	599	-0.17%
2022/11/17	0	0.00	1	85.90	85.90	-1	599	-0.17%
2022/11/15	0	0.00	1	84.90	84.90	-1	597	-0.17%
2022/11/14	0	0.00	2	82.90	83.10	-2	596	-0.34%
2022/11/11	1	83.80	1	83.50	82.60	0	593	0.00%
2022/10/26	1	74.70	0	0.00	73.10	1	600	0.17%
2022/10/25	2	75.10	5	76.58	74.80	-3	596	-0.50%
2022/10/12	1	86.10	0	0.00	86.10	1	550	0.18%
2022/10/11	1	87.30	0	0.00	87.00	1	558	0.18%
2022/10/06	1	94.00	2	93.70	93.50	-1	565	-0.18%
2022/10/05	3	94.43	2	95.45	92.90	1	560	0.18%
2022/10/04	0	0.00	1	92.70	93.30	-1	540	-0.19%
2022/09/27	1	87.50	0	0.00	87.80	1	542	0.18%
2022/09/26	1	88.20	0	0.00	87.20	1	542	0.18%
2022/09/22	2	90.60	0	0.00	92.50	2	554	0.36%
2022/09/21	1	92.40	0	0.00	91.20	1	564	0.18%
2022/09/20	3	94.87	0	0.00	94.60	3	566	0.53%
2022/09/19	2	96.85	0	0.00	94.50	2	566	0.35%
2022/09/16	0	0.00	1	102.00	99.00	-1	547	-0.18%
2022/09/15	3	98.80	3	100.50	100.00	0	515	0.00%
2022/09/14	0	0.00	2	92.00	94.20	-2	471	-0.42%
2022/09/12	0	0.00	5	92.90	94.40	-5	472	-1.06%
2022/09/07	1	87.10	0	0.00	87.10	1	479	0.21%
2022/09/06	0	0.00	1	89.90	88.30	-1	488	-0.20%
2022/09/05	0	0.00	1	90.10	87.90	-1	498	-0.20%
2022/09/01	0	0.00	1	89.70	89.50	-1	520	-0.19%
2022/08/23	1	90.50	0	0.00	91.00	1	608	0.16%
2022/08/22	0	0.00	1	93.20	91.50	-1	620	-0.16%
2022/08/16	0	0.00	1	92.70	92.30	-1	619	-0.16%
2022/08/15	0	0.00	1	91.50	92.30	-1	621	-0.16%
2022/07/26	0	0.00	1	89.70	89.50	-1	644	-0.16%
2022/07/15	0	0.00	1	90.00	90.20	-1	677	-0.15%
2022/07/07	0	0.00	30	85.64	86.00	-30	686	-4.37%
2022/07/01	1	83.10	0	0.00	82.10	1	691	0.14%
2022/06/17	4	95.25	0	0.00	94.20	4	819	0.49%
2022/06/14	2	100.50	0	0.00	101.00	2	1,090	0.18%
2022/06/08	2	104.25	0	0.00	104.50	2	1,127	0.18%
2022/06/07	1	104.00	0	0.00	104.00	1	1,162	0.09%
2022/06/06	4	105.50	3	108.00	105.50	1	1,177	0.08%
2022/05/30	2	112.50	0	0.00	113.00	2	1,210	0.17%
2022/05/27	1	109.50	0	0.00	109.00	1	1,236	0.08%
2022/05/24	5	108.50	0	0.00	107.50	5	1,301	0.38%
2022/05/09	0	0.00	2	104.75	104.00	-2	1,487	-0.13%
2022/05/06	0	0.00	1	107.00	106.50	-1	1,557	-0.06%
2022/05/04	0	0.00	2	108.00	108.00	-2	1,643	-0.12%
2022/04/29	2	108.25	0	0.00	107.00	2	1,742	0.11%
2022/04/28	1	107.50	0	0.00	106.50	1	1,836	0.05%
2022/04/19	0	0.00	1	113.50	113.50	-1	3,254	-0.03%
2022/04/15	0	0.00	6	113.92	114.00	-6	3,437	-0.17%
2022/04/14	0	0.00	3	116.50	116.00	-3	3,472	-0.09%
2022/04/11	0	0.00	12	115.21	115.00	-12	3,580	-0.34%
2022/04/08	12	118.58	0	0.00	119.50	12	3,647	0.33%
2022/04/07	1	118.00	0	0.00	117.00	1	3,765	0.03%
2022/04/01	3	121.33	18	121.11	123.00	-15	3,800	-0.39%
2022/03/31	1	123.00	1	122.50	122.00	0	3,795	0.00%
2022/03/30	1	125.00	0	0.00	124.50	1	3,788	0.03%
2022/03/29	3	124.50	0	0.00	123.50	3	3,785	0.08%
2022/03/25	0	0.00	4	130.00	123.50	-4	3,784	-0.11%
2022/03/24	4	127.75	0	0.00	130.00	4	3,732	0.11%
2022/03/23	6	127.25	0	0.00	126.50	6	3,697	0.16%
2022/03/22	0	0.00	15	128.60	127.50	-15	3,670	-0.41%
2022/03/21	4	129.50	12	132.13	127.00	-8	3,629	-0.22%
2022/03/18	10	123.00	8	124.63	125.00	2	3,464	0.06%
2022/03/17	22	119.27	1	122.00	122.00	21	3,388	0.62%
2022/03/16	2	115.50	0	0.00	115.50	2	3,346	0.06%
2022/03/11	18	120.75	0	0.00	120.50	18	3,328	0.54%
2022/03/09	0	0.00	1	118.00	117.00	-1	3,279	-0.03%
2022/03/08	0	0.00	3	115.83	112.50	-3	3,313	-0.09%
2022/03/07	3	114.67	0	0.00	114.50	3	3,306	0.09%
2022/03/01	0	0.00	1	118.50	118.00	-1	3,276	-0.03%
2022/02/24	0	0.00	1	115.00	112.50	-1	3,274	-0.03%
2022/02/22	30	114.18	0	0.00	114.50	30	3,413	0.88%
2022/02/18	1	117.00	0	0.00	117.00	1	3,443	0.03%
2022/02/17	5	118.00	5	118.50	118.00	0	3,496	0.00%
2022/02/15	1	117.00	0	0.00	116.00	1	3,547	0.03%
2022/02/14	2	116.00	0	0.00	116.50	2	3,533	0.06%
2022/02/11	2	119.00	3	118.50	118.50	-1	3,540	-0.03%
2022/02/10	5	121.90	4	122.00	122.00	1	3,523	0.03%
2022/02/09	0	0.00	1	123.00	122.50	-1	3,482	-0.03%
2022/02/08	2	122.00	4	122.50	123.00	-2	3,456	-0.06%
2022/02/07	5	119.50	0	0.00	120.50	5	3,384	0.15%
2022/01/26	3	113.83	2	113.75	113.50	1	3,320	0.03%
2022/01/25	5	114.50	0	0.00	113.00	5	3,295	0.15%
2022/01/24	0	0.00	1	118.00	119.00	-1	3,260	-0.03%
2022/01/21	8	119.50	5	122.50	118.00	3	3,211	0.09%
2022/01/20	13	126.50	22	126.27	127.00	-9	3,116	-0.29%
2022/01/19	8	124.25	3	125.50	124.00	5	2,779	0.18%
2022/01/18	11	123.82	11	125.32	124.00	0	2,688	0.00%
2022/01/17	1	122.00	2	121.25	123.00	-1	2,488	-0.04%
2022/01/14	2	116.50	26	116.98	115.50	-24	2,303	-1.04%
2022/01/13	3	121.67	16	118.94	118.50	-13	2,211	-0.59%
2022/01/12	90	125.80	55	126.76	126.50	35	1,954	1.79%
2022/01/11	2	119.50	18	118.64	117.00	-16	1,660	-0.96%
2022/01/10	3	108.50	3	110.00	115.50	0	1,502	0.00%
2022/01/07	13	110.38	2	111.50	110.50	11	1,477	0.74%
2022/01/06	1	115.50	1	116.50	116.00	0	1,434	0.00%
2022/01/05	3	117.33	3	116.50	116.50	0	1,404	0.00%
2022/01/04	3	116.00	1	118.50	118.50	2	1,364	0.15%
2022/01/03	0	0.00	1	119.95	115.50	-1	1,326	-0.08%
2021/12/30	1	116.96	12	117.75	115.50	-11	1,250	-0.88%
2021/12/29	0	0.00	3	114.50	113.00	-3	1,131	-0.27%
2021/12/22	2	105.50	0	0.00	109.50	2	1,096	0.18%
2021/12/16	7	106.07	0	0.00	106.00	7	1,128	0.62%
2021/12/15	2	104.50	0	0.00	105.00	2	1,130	0.18%
2021/12/13	3	107.00	0	0.00	106.50	3	1,126	0.27%
2021/12/09	2	107.00	0	0.00	107.50	2	1,127	0.18%
2021/12/08	3	111.00	0	0.00	110.00	3	1,124	0.27%
2021/11/30	1	112.50	6	113.50	113.00	-5	1,135	-0.44%
2021/11/29	8	105.00	6	109.33	109.00	2	1,117	0.18%
2021/11/25	2	113.50	0	0.00	112.00	2	1,113	0.18%
2021/11/23	8	115.75	2	115.25	113.50	6	1,115	0.54%
2021/11/22	1	119.00	3	120.00	119.00	-2	1,105	-0.18%
2021/11/19	0	0.00	3	117.00	116.00	-3	1,039	-0.29%
2021/11/18	0	0.00	6	113.33	112.50	-6	1,031	-0.58%
2021/11/16	5	116.00	5	115.50	116.00	0	1,146	0.00%
2021/11/15	2	113.50	8	112.81	113.50	-6	1,211	-0.50%
2021/11/10	2	105.50	5	105.30	103.50	-3	1,281	-0.23%
2021/11/09	15	101.33	1	102.50	102.00	14	1,329	1.05%
2021/11/02	0	0.00	7	101.64	99.80	-7	1,928	-0.36%
2021/11/01	1	100.50	27	100.76	102.00	-26	1,954	-1.33%
2021/10/29	0	0.00	2	101.00	101.00	-2	1,984	-0.10%
2021/10/28	2	100.50	1	100.50	99.70	1	2,037	0.05%
2021/10/27	6	100.17	0	0.00	100.50	6	2,039	0.29%
2021/10/26	27	99.99	0	0.00	99.40	27	2,041	1.32%
2021/10/22	1	99.60	0	0.00	99.80	1	2,064	0.05%
2021/10/20	0	0.00	5	101.20	101.00	-5	2,109	-0.24%
2021/10/19	3	100.00	0	0.00	100.00	3	2,109	0.14%
2021/10/13	1	95.80	0	0.00	94.70	1	2,141	0.05%
2021/10/08	1	100.00	0	0.00	99.10	1	2,210	0.05%
2021/10/04	0	0.00	1	96.90	97.20	-1	2,300	-0.04%
2021/09/29	1	101.00	0	0.00	100.50	1	2,428	0.04%
2021/09/27	0	0.00	1	105.50	106.00	-1	2,481	-0.04%
2021/09/09	0	0.00	1	100.50	103.00	-1	2,480	-0.04%
2021/09/02	2	115.25	1	116.50	113.00	1	2,406	0.04%
2021/08/31	2	112.50	0	0.00	111.50	2	2,371	0.08%
2021/08/30	1	113.50	0	0.00	114.00	1	2,371	0.04%
2021/08/27	1	111.50	2	113.00	112.50	-1	2,377	-0.04%
2021/08/26	1	113.50	2	115.00	113.00	-1	2,381	-0.04%
2021/08/25	1	115.50	0	0.00	116.50	1	2,361	0.04%
2021/08/24	5	117.40	0	0.00	115.50	5	2,341	0.21%
2021/08/23	4	117.00	2	116.75	117.50	2	2,291	0.09%
2021/08/20	3	113.33	8	112.19	114.50	-5	2,234	-0.22%
2021/08/19	8	116.50	36	115.81	114.00	-28	2,112	-1.33%
2021/08/18	27	111.30	58	111.34	114.00	-31	1,987	-1.56%
2021/08/17	21	107.55	28	104.54	104.50	-7	1,924	-0.36%
2021/08/16	17	110.65	12	109.96	110.50	5	1,896	0.26%
2021/08/13	23	110.70	2	112.00	106.50	21	1,845	1.14%
2021/08/12	19	115.45	1	121.50	114.50	18	1,777	1.01%
2021/08/11	31	116.31	2	115.75	119.50	29	1,650	1.76%
2021/08/10	4	117.50	19	118.63	122.00	-15	1,497	-1.00%
2021/08/09	23	117.87	76	118.14	117.50	-53	1,406	-3.77%
2021/08/06	1	115.00	1	114.00	115.00	0	1,287	0.00%
2021/08/05	61	114.04	1	115.00	114.50	60	1,258	4.77%
2021/08/04	36	113.21	24	113.00	114.50	12	1,277	0.94%
2021/08/03	0	0.00	13	112.38	110.50	-13	1,259	-1.03%
2021/08/02	0	0.00	2	107.00	108.00	-2	1,219	-0.16%
2021/07/29	1	105.50	0	0.00	106.50	1	1,230	0.08%
2021/07/28	5	104.90	2	105.00	104.50	3	1,234	0.24%
2021/07/27	2	112.50	4	113.50	110.00	-2	1,239	-0.16%
2021/07/26	14	111.64	0	0.00	111.50	14	1,231	1.14%
2021/07/21	0	0.00	9	106.72	105.00	-9	1,284	-0.70%
2021/07/20	0	0.00	5	108.20	108.00	-5	1,350	-0.37%
2021/07/19	0	0.00	1	111.00	110.50	-1	1,354	-0.07%
2021/07/15	13	114.58	1	113.50	114.00	12	1,360	0.88%
2021/07/13	2	112.00	0	0.00	108.50	2	1,356	0.15%
2021/07/12	0	0.00	1	112.00	112.50	-1	1,391	-0.07%
2021/07/09	1	114.00	0	0.00	114.50	1	1,492	0.07%
2021/07/06	0	0.00	2	114.75	114.00	-2	1,626	-0.12%
2021/06/21	0	0.00	1	99.00	100.00	-1	1,825	-0.05%
2021/06/17	0	0.00	1	101.00	102.50	-1	1,835	-0.05%
2021/06/10	0	0.00	2	97.70	97.40	-2	1,901	-0.11%
2021/06/04	2	96.60	1	95.40	95.30	1	1,971	0.05%
2021/06/03	3	97.93	4	98.08	98.60	-1	1,997	-0.05%
2021/05/31	3	93.07	0	0.00	94.00	3	1,987	0.15%
2021/05/25	0	0.00	3	92.37	92.20	-3	2,110	-0.14%
2021/05/04	1	105.00	7	105.14	105.00	-6	2,165	-0.28%
2021/05/03	0	0.00	25	106.28	106.00	-25	2,165	-1.15%
2021/04/27	1	115.50	0.1	117.00	115.50	0.9	2,380	0.04%
2021/04/26	12	116.75	11	118.82	121.00	1	2,418	0.04%
2021/04/22	0	110.50	0	0.00	107.50	0	2,374	0.00%
2021/04/19	0	111.25	2	110.50	110.00	-2	2,352	-0.08%
2021/04/16	0	117.50	0	0.00	116.00	0	2,332	0.00%
2021/04/14	10	120.85	46	121.45	122.50	-36	2,287	-1.57%
2021/04/13	0	0.00	5	120.50	120.00	-5	2,202	-0.23%
2021/04/12	18	121.94	1	122.17	122.00	17	2,161	0.79%
2021/04/09	0	0.00	0	123.50	118.00	0	2,115	0.00%
2021/04/07	36	114.71	9	115.61	115.00	27	2,006	1.35%
2021/04/06	36.3	108.29	0.1	112.00	112.00	36.2	1,862	1.94%
2021/04/01	0	0.00	8	100.69	102.00	-8	1,818	-0.44%
2021/03/31	7	100.50	0	0.00	99.70	7	1,812	0.39%
2021/03/30	0.1	98.90	1.1	98.81	98.80	-1	1,781	-0.06%
2021/03/29	1	95.59	0	0.00	96.80	1	1,726	0.06%
2021/03/18	0	95.30	0	98.00	96.80	0	1,891	0.00%
2021/03/17	2	98.35	2	96.30	95.40	0	2,242	0.00%
2021/03/16	1	96.50	1	96.50	95.40	0	2,427	0.00%
2021/03/11	0	0.00	3	94.60	95.00	-3	2,434	-0.12%
2021/03/10	1	95.00	1	93.60	93.70	0	2,423	0.00%
2021/03/09	0	0.00	0	93.11	93.40	0	2,423	0.00%
2021/03/08	0	0.00	0	92.37	91.20	0	2,462	0.00%
2021/03/03	1	89.50	0	0.00	89.40	1	2,501	0.04%
2021/03/02	0.1	88.90	0	0.00	89.20	0.1	2,501	0.00%
2021/02/25	1	96.70	2.1	95.25	91.00	-1.1	2,506	-0.04%
2021/02/23	0	90.60	0	0.00	91.90	0	2,443	0.00%
2021/02/22	0	90.50	0	0.00	92.00	0	2,431	0.00%
2021/02/19	0.1	88.31	0	0.00	88.80	0.1	2,393	0.00%
2021/02/18	0.1	87.60	0	0.00	87.90	0.1	2,407	0.00%
2021/02/01	1	84.90	1	84.30	83.30	0	2,807	0.00%
2021/01/29	0	0.00	21	84.00	83.10	-21	2,821	-0.74%
2021/01/25	21	86.30	15	84.41	84.00	6	2,840	0.21%
2021/01/22	15	86.87	0	0.00	86.60	15	3,000	0.50%
2021/01/21	2	88.80	1	88.50	87.40	1	3,007	0.03%
2021/01/20	0	0.00	1	90.10	86.80	-1	2,966	-0.03%
2021/01/19	5	91.26	5	91.86	87.00	0	3,024	0.00%
2021/01/18	10	85.43	11.1	87.67	88.80	-1.1	2,938	-0.04%
2021/01/15	2	85.80	0	0.00	82.40	2	2,898	0.07%
2021/01/14	0	0.00	0	84.00	82.80	0	2,977	0.00%
2021/01/08	0	84.00	0	0.00	83.60	0	3,456	0.00%
2021/01/06	0.1	82.33	1.1	82.72	82.40	-1	3,420	-0.03%
2021/01/05	0	82.00	0	0.00	81.80	0	3,385	0.00%
2021/01/04	0	0.00	0	83.89	82.80	0	3,379	0.00%
2020/12/31	1	80.69	0	0.00	81.00	1	3,374	0.03%
2020/12/25	0	0.00	0	81.40	80.50	0	3,349	0.00%
2020/12/24	0	77.90	0	0.00	78.70	0	3,326	0.00%
2020/12/23	0	77.80	0	0.00	77.90	0	3,323	0.00%
2020/12/22	0	77.80	2	79.50	77.80	-2	3,322	-0.06%
2020/12/21	4	78.88	4	79.60	79.00	0	3,323	0.00%
2020/12/18	2	79.95	2	81.00	79.70	0	3,305	0.00%
2020/12/17	7	80.10	7	80.14	79.70	0	3,288	0.00%
2020/12/16	4	82.35	2	82.00	82.00	2	3,234	0.06%
2020/12/15	0	0.00	8	83.60	82.00	-8	3,209	-0.25%
2020/12/14	0	0.00	7	85.20	86.70	-7	3,161	-0.22%
2020/12/11	25	89.18	23	92.90	83.60	2	3,099	0.06%
2020/12/10	16	88.49	6	85.90	89.40	10	2,732	0.37%
2020/12/02	1	83.30	0	0.00	82.40	1	2,440	0.04%
2020/12/01	5	84.24	1	84.10	83.60	4	2,391	0.17%
2020/11/23	1	81.30	0	0.00	81.20	1	2,537	0.04%
2020/11/17	0	0.00	5	81.64	81.30	-5	2,958	-0.17%
2020/11/16	1	82.10	0	0.00	82.10	1	3,156	0.03%
2020/11/13	0	0.00	4	81.85	81.40	-4	3,305	-0.12%
2020/11/12	4	82.50	29	81.81	79.00	-25	3,283	-0.76%
2020/11/11	68	83.16	35	81.16	80.40	33	3,232	1.02%
2020/10/30	30	82.00	30	82.70	79.10	0	3,022	0.00%
2020/10/28	0	0.00	6	80.17	79.90	-6	2,808	-0.21%
2020/10/27	1	79.60	1	80.20	79.60	0	2,771	0.00%
2020/10/26	1	80.30	2	80.00	79.10	-1	2,631	-0.04%
2020/10/23	3	79.63	7	80.00	79.50	-4	2,610	-0.15%
2020/10/22	8	78.23	6	80.03	79.40	2	2,577	0.08%
2020/10/21	21	78.21	37	78.98	78.20	-16	2,478	-0.65%
2020/10/20	2	78.20	1	78.20	78.20	1	2,116	0.05%
2020/10/15	5	73.40	0	0.00	72.20	5	2,044	0.24%
2020/10/12	13	72.91	0	0.00	70.90	13	2,084	0.62%
2020/10/08	8	73.10	2	72.80	72.50	6	2,154	0.28%
2020/10/07	2	70.60	0	0.00	71.30	2	2,146	0.09%
2020/09/24	0	0.00	90	67.29	67.00	-90	2,627	-3.43%
2020/09/21	0	0.00	2	70.80	70.60	-2	2,706	-0.07%
2020/09/15	0	0.00	1	71.90	71.30	-1	2,703	-0.04%
2020/09/10	2	70.50	4	70.70	70.30	-2	2,696	-0.07%
2020/09/08	4	71.55	0	0.00	70.30	4	2,690	0.15%
2020/09/04	1	71.50	0	0.00	71.50	1	2,695	0.04%
2020/09/02	30	74.56	1	74.50	72.70	29	2,702	1.07%
2020/08/31	1	73.40	1	71.30	72.80	0	2,706	0.00%
2020/08/28	0	0.00	40	76.15	76.10	-40	2,655	-1.51%
2020/08/27	0	0.00	4	81.20	78.30	-4	2,618	-0.15%
2020/08/26	3	80.93	7	78.59	78.20	-4	2,522	-0.16%
2020/08/24	8.1	79.74	6	78.30	79.50	2.1	2,386	0.09%
2020/08/21	102.9	73.29	1	74.80	75.10	101.9	2,204	4.62%	大買/鉅額交易
2020/08/20	2.5	71.66	191	68.70	68.30	-188.5	2,101	-8.97%	大賣/鉅額交易
2020/08/19	19.5	73.61	5	73.42	75.30	14.5	1,871	0.78%
2020/08/18	11	67.20	0	0.00	68.50	11	1,683	0.65%
2020/08/17	10	67.70	5	67.20	68.30	5	1,675	0.30%
2020/08/14	90	67.82	5	67.66	67.60	85	1,666	5.10%
2020/08/12	53	64.30	1	63.30	63.10	52	1,626	3.20%
2020/08/11	5	65.80	0	0.00	64.90	5	1,627	0.31%
2020/08/10	2	65.70	0	0.00	65.80	2	1,632	0.12%
2020/08/07	0	0.00	2	67.10	66.90	-2	1,637	-0.12%
2020/08/06	10	67.45	0	0.00	66.90	10	1,656	0.60%
2020/08/05	8	70.80	8	69.28	69.10	0	1,636	0.00%
2020/07/31	2	66.00	2	65.60	65.90	0	1,544	0.00%
2020/07/29	2	65.55	0	0.00	65.00	2	1,578	0.13%
2020/07/27	0	0.00	4	68.00	67.70	-4	1,597	-0.25%
2020/07/24	1	67.80	1	68.80	68.00	0	1,615	0.00%
2020/07/23	1	69.10	0	0.00	71.50	1	1,630	0.06%
2020/07/21	0	0.00	2	68.45	68.00	-2	1,610	-0.12%
2020/07/17	2	66.10	0	0.00	66.50	2	1,649	0.12%
2020/07/16	4	69.30	0	0.00	68.50	4	1,645	0.24%
2020/07/15	0	0.00	1	72.40	68.80	-1	1,650	-0.06%
2020/07/13	1	69.80	0	0.00	71.50	1	1,650	0.06%
2020/07/10	4	71.60	1	72.40	71.00	3	1,639	0.18%
2020/07/09	5	77.42	4	77.58	75.60	1	1,607	0.06%
2020/07/06	0	0.00	5	71.48	71.10	-5	1,423	-0.35%
2020/07/03	24	70.53	23.4	69.95	70.10	0.7	1,401	0.05%
2020/07/02	3.4	66.98	0	0.00	67.10	3.4	1,339	0.25%
2020/06/22	0	0.00	0	58.80	58.70	0	1,291	0.00%
2020/06/08	10	65.19	10	65.58	64.80	0	1,375	0.00%
2020/06/05	1	63.70	1	63.50	63.30	0	1,328	0.00%
2020/06/04	0	0.00	0	62.80	62.80	0	1,338	0.00%
2020/06/03	4	63.10	7	62.56	62.90	-3	1,334	-0.22%
2020/06/02	4	61.60	1	62.20	62.20	3	1,321	0.23%
2020/05/28	1	63.20	1	63.50	60.70	0	1,304	0.00%
2020/05/27	0	0.00	3	63.17	63.00	-3	1,302	-0.23%
2020/05/22	0	0.00	1	61.60	59.40	-1	1,310	-0.08%
2020/05/21	0	0.00	1	61.20	60.80	-1	1,309	-0.08%
2020/05/18	2	56.50	0	0.00	56.00	2	1,335	0.15%
2020/05/08	0	0.00	1	64.50	63.70	-1	1,334	-0.07%
2020/04/28	1	60.40	1	60.50	60.50	0	1,312	0.00%
2020/04/23	2	56.10	2	56.15	56.30	0	1,353	0.00%
2020/04/22	0	0.00	2	53.65	55.30	-2	1,342	-0.15%
2020/04/21	2	53.65	2	55.40	52.70	0	1,329	0.00%
2020/04/20	0	0.00	1	56.30	56.30	-1	1,338	-0.07%
2020/04/17	23	56.93	20	56.50	54.40	3	1,354	0.22%
2020/04/10	2	49.38	0	0.00	49.70	2	1,209	0.17%
2020/04/09	0	0.00	2	48.83	49.10	-2	1,212	-0.16%
2020/04/06	1	41.70	0	0.00	45.25	1	1,169	0.09%
2020/04/01	0	0.00	1	42.00	42.00	-1	1,176	-0.08%
2020/03/30	2	42.40	2	41.95	42.40	0	1,211	0.00%
2020/03/27	7	43.45	7	43.53	43.65	0	1,229	0.00%
2020/03/26	1	44.20	1	42.80	44.20	0	1,223	0.00%
2020/03/17	1	43.35	1	40.00	42.95	0	1,642	0.00%
2020/03/13	2	45.10	0	0.00	46.20	2	1,667	0.12%
2020/03/12	0	0.00	2	49.35	49.35	-2	1,662	-0.12%
2020/03/09	1	58.40	0	0.00	57.50	1	1,763	0.06%
2020/03/05	1	62.00	0	0.00	61.70	1	1,886	0.05%
2020/03/04	2	60.95	2	60.95	61.30	0	1,973	0.00%
2020/03/03	0	0.00	1	61.80	61.60	-1	1,993	-0.05%
2020/03/02	3	58.57	3	58.30	58.50	0	2,020	0.00%
2020/02/27	1	64.30	12	65.06	60.80	-11	2,151	-0.51%
2020/02/26	0	0.00	1	65.50	65.00	-1	2,328	-0.04%
2020/02/25	1	66.30	0	0.00	66.20	1	2,348	0.04%
2020/02/20	0	0.00	0.2	69.80	69.50	-0.2	2,393	-0.01%
2020/02/18	0	0.00	3	68.73	69.50	-3	2,454	-0.12%
2020/02/17	0	0.00	1	69.10	68.10	-1	2,497	-0.04%
2020/02/10	0	0.00	6	68.10	68.70	-6	2,589	-0.23%
2020/02/07	0	0.00	6	69.10	69.10	-6	2,603	-0.23%
2020/02/05	11	68.87	0	0.00	69.70	11	2,631	0.42%
2020/01/31	1	69.80	0	0.00	69.60	1	2,672	0.04%
2020/01/30	5	71.00	0	0.00	70.40	5	2,691	0.19%
2020/01/20	2	79.00	0	0.00	78.20	2	2,711	0.07%
2020/01/17	43	82.35	40	82.66	80.50	3	2,838	0.11%
2020/01/16	4	80.05	23	78.82	80.00	-19	2,813	-0.68%
2020/01/15	2	79.90	0	0.00	78.60	2	2,893	0.07%
2020/01/13	0	0.00	2	79.00	78.60	-2	3,150	-0.06%
2020/01/10	3	75.10	1	74.50	74.20	2	3,219	0.06%
2020/01/09	2	73.20	0	0.00	74.50	2	3,221	0.06%
2020/01/07	1	74.10	0	0.00	74.00	1	3,249	0.03%
2019/12/30	0	0.00	6	78.05	75.50	-6	3,228	-0.19%
2019/12/24	1	81.50	1	80.20	80.50	0	3,258	0.00%
2019/12/20	0	0.00	45	84.09	82.80	-45	3,345	-1.35%
2019/12/18	2	84.55	87	85.85	85.00	-85	3,309	-2.57%
2019/12/17	3	84.30	36	85.35	84.30	-33	3,248	-1.02%
2019/12/16	1	82.60	9	83.86	84.60	-8	3,238	-0.25%
2019/12/13	26	85.12	12	83.63	81.50	14	3,190	0.44%
2019/12/12	18	81.92	8	82.34	83.30	10	3,109	0.32%
2019/12/11	1	79.00	6	78.92	79.10	-5	2,974	-0.17%
2019/12/10	1	81.40	0	0.00	79.40	1	2,954	0.03%
2019/12/09	4	80.73	0	0.00	79.10	4	2,921	0.14%
2019/12/06	39	81.31	0	0.00	80.80	39	2,903	1.34%
2019/12/05	101	83.93	67	84.19	80.80	34	2,915	1.17%	大買/
2019/12/04	16	79.33	6	79.23	81.40	10	2,810	0.36%
2019/12/03	11	81.72	7	80.44	79.30	4	2,795	0.14%
2019/12/02	9	77.56	9	78.83	79.00	0	2,718	0.00%
2019/11/29	12	79.99	14	82.10	78.00	-2	2,697	-0.07%
2019/11/26	56	82.09	10	82.81	81.30	46	2,830	1.62%
2019/11/25	60	78.54	76	79.47	79.00	-16	2,708	-0.59%
2019/11/22	0	0.00	1	75.20	74.40	-1	2,605	-0.04%
2019/11/21	4	70.55	9	73.09	74.50	-5	2,630	-0.19%
2019/11/20	1	71.30	0	0.00	71.30	1	2,629	0.04%
2019/11/19	2	72.35	0	0.00	72.00	2	2,718	0.07%
2019/11/18	7	74.17	1	75.00	73.50	6	2,849	0.21%
2019/11/15	2	74.25	10	74.06	74.50	-8	2,895	-0.28%
2019/11/14	0	0.00	2	72.80	73.00	-2	2,866	-0.07%
2019/11/13	6	72.45	14	71.99	72.30	-8	2,822	-0.28%
2019/11/12	2	68.00	0	0.00	69.80	2	2,760	0.07%
2019/11/11	1	67.80	0	0.00	67.60	1	2,767	0.04%
2019/11/08	6	67.60	0	0.00	69.50	6	2,758	0.22%
2019/11/05	3	70.70	0	0.00	70.70	3	2,690	0.11%
2019/10/31	16	74.12	18	74.34	72.40	-2	2,626	-0.08%
2019/10/30	4	71.48	2	72.15	71.90	2	2,553	0.08%
2019/10/29	30	72.40	5	72.18	70.80	25	2,530	0.99%
2019/10/28	1	72.80	1	72.20	72.10	0	2,491	0.00%
2019/10/25	12	70.73	15	72.37	70.90	-3	2,457	-0.12%
2019/10/24	1	70.00	1	69.40	69.20	0	2,323	0.00%
2019/10/23	2	70.90	3	70.27	69.70	-1	2,281	-0.04%
2019/10/22	5	68.18	2	68.40	68.40	3	2,180	0.14%
2019/10/21	1	67.20	4	70.30	68.10	-3	2,134	-0.14%
2019/10/18	5	65.40	5	66.00	67.10	0	1,872	0.00%
2019/10/17	0	0.00	1	63.50	63.70	-1	1,766	-0.06%
2019/10/15	0	0.00	1	64.70	64.00	-1	1,735	-0.06%
2019/10/09	2	61.55	0	0.00	61.70	2	1,697	0.12%
2019/09/27	0	0.00	1	62.50	62.20	-1	1,644	-0.06%
2019/09/26	2	62.90	4	63.93	64.00	-2	1,588	-0.13%
2019/09/23	3	60.00	3	59.90	59.50	0	1,451	0.00%
2019/09/16	0	0.00	1	59.00	58.40	-1	1,338	-0.07%
2019/09/09	3	58.97	10	58.69	59.50	-7	1,307	-0.54%
2019/09/06	0	0.00	35	62.13	63.10	-35	1,269	-2.76%
2019/09/05	0	0.00	19	62.55	62.30	-19	1,257	-1.51%
2019/09/02	0	0.00	8	63.30	63.00	-8	1,201	-0.67%
2019/08/30	9	61.70	0	0.00	61.70	9	1,162	0.77%
2019/08/29	200	67.93	200	69.10	64.00	0	1,091	0.00%	大買/大賣/
2019/08/27	62	64.79	38	67.23	66.50	24	872	2.75%
2019/08/26	1	62.80	0	0.00	63.00	1	774	0.13%
2019/08/22	2	68.05	2	67.40	67.40	0	667	0.00%
2019/08/21	31.3	66.67	5	67.82	67.50	26.3	565	4.66%
2019/08/20	3.7	65.70	0	0.00	65.70	3.7	416	0.88%
2019/08/16	3	55.20	4	55.50	54.40	-1	306	-0.33%
2019/08/15	13	56.24	36	56.88	56.00	-23	295	-7.78%
2019/08/14	30	54.82	4	54.35	55.90	26	266	9.75%
2019/08/13	1	51.60	0	0.00	51.10	1	248	0.40%
2019/08/07	5	52.20	0	0.00	51.30	5	249	2.01%
2019/07/31	4	53.95	0	0.00	54.70	4	272	1.47%
2019/07/26	14	54.06	0	0.00	54.30	14	237	5.90%
2019/07/15	0	0.00	20	51.53	51.90	-20	244	-8.18%
2019/05/09	3	53.40	0	0.00	50.90	3	540	0.55%
2019/05/02	2	59.15	0	0.00	59.60	2	548	0.36%
2019/04/30	1	59.20	0	0.00	59.50	1	553	0.18%
2019/04/11	8	61.05	0	0.00	60.60	8	759	1.05%
2019/04/08	15	61.44	5	61.20	60.10	10	766	1.30%
2019/04/01	1	62.00	0	0.00	62.00	1	760	0.13%
2019/03/27	0	0.00	7	63.47	64.60	-7	760	-0.92%
2019/03/25	5	63.04	0	0.00	62.60	5	778	0.64%
2019/03/22	1	66.20	0	0.00	66.40	1	784	0.13%
2019/03/19	0	0.00	1	65.00	64.00	-1	768	-0.13%
2019/03/15	0	0.00	4	61.00	61.30	-4	745	-0.54%
2019/03/11	1	62.50	0	0.00	61.90	1	791	0.13%
2019/03/07	1	60.50	0	0.00	60.50	1	791	0.13%
2019/02/27	1	61.30	0	0.00	61.60	1	794	0.13%
2019/02/26	4	61.90	0	0.00	62.10	4	793	0.50%
2019/02/25	1	62.60	0	0.00	62.80	1	791	0.13%
2019/02/22	2	63.10	0	0.00	62.60	2	790	0.25%
2019/02/21	4	63.18	3	63.30	63.30	1	788	0.13%
2019/02/20	4	64.08	0	0.00	63.10	4	787	0.51%
2019/02/15	0	0.00	1	66.60	64.80	-1	776	-0.13%
2019/02/14	0	0.00	7	64.94	64.40	-7	763	-0.92%
2019/02/13	4	64.63	7	64.07	64.30	-3	753	-0.40%
2019/02/12	4	59.70	20	60.68	62.20	-16	726	-2.20%
2019/02/11	6	60.07	0	0.00	60.00	6	718	0.84%
2019/01/28	15	59.55	1	59.60	59.30	14	709	1.97%
2019/01/25	1	61.70	0	0.00	61.80	1	693	0.14%
2019/01/24	0	0.00	1	63.00	62.80	-1	688	-0.15%
2019/01/23	11	61.52	5	61.80	61.90	6	685	0.87%
2019/01/22	7	64.40	0	0.00	64.20	7	666	1.05%
2019/01/18	0	0.00	2	64.85	64.80	-2	655	-0.30%
2019/01/17	3	69.53	1	70.00	66.20	2	644	0.31%
2019/01/14	0	0.00	1	68.00	67.20	-1	600	-0.17%
2019/01/10	11	67.18	40	67.80	67.80	-29	566	-5.12%
2019/01/09	9	67.47	5	67.90	68.30	4	542	0.74%
2019/01/08	30	67.20	2	68.00	67.80	28	512	5.47%
2018/12/10	0	0.00	1	57.40	56.50	-1	179	-0.56%
2018/12/06	1	55.80	4	59.63	56.80	-3	174	-1.72%
2018/12/05	0	0.00	1	58.70	58.40	-1	160	-0.62%
2018/12/04	0	0.00	5	56.62	55.80	-5	152	-3.27%
2018/12/03	3	52.10	0	0.00	53.80	3	149	2.00%
2018/11/29	0	0.00	3	51.80	51.60	-3	145	-2.06%
2018/11/27	3	49.08	0	0.00	51.20	3	142	2.10%
2018/11/26	4	48.60	0	0.00	48.90	4	139	2.87%
2018/11/21	0	0.00	2	48.30	48.00	-2	141	-1.42%
2018/11/16	0	0.00	1	47.90	47.45	-1	143	-0.69%
2018/11/14	1	46.50	0	0.00	47.15	1	143	0.70%
2018/11/09	0	0.00	4	47.35	47.30	-4	152	-2.62%
2018/11/08	0	0.00	4	47.88	47.55	-4	154	-2.59%
2018/11/02	5	47.00	2	46.85	46.80	3	170	1.76%
2018/11/01	6	46.60	6	46.44	46.70	0	169	0.00%
2018/10/31	5	45.35	0	0.00	45.85	5	169	2.95%
2018/10/30	5	44.09	0	0.00	44.10	5	169	2.95%
2018/10/24	0	0.00	3	46.50	46.50	-3	179	-1.67%
2018/10/23	0	0.00	4	46.89	46.80	-4	180	-2.22%
2018/10/22	1	45.15	4	46.53	46.75	-3	180	-1.66%
2018/10/19	1	44.30	0	0.00	45.05	1	178	0.56%
2018/10/18	4	44.90	0	0.00	45.00	4	179	2.22%
2018/10/15	5	42.87	0	0.00	43.20	5	185	2.69%
2018/10/08	0	0.00	6	45.61	45.70	-6	199	-3.01%
2018/09/14	1	45.25	0	0.00	46.60	1	269	0.37%
2018/08/29	2	54.30	0	0.00	53.90	2	288	0.69%
2018/07/23	1	63.50	0	0.00	63.50	1	409	0.24%
2018/07/13	3	62.97	3	65.17	65.70	0	419	0.00%
2018/06/05	2	71.75	2	71.35	71.10	0	574	0.00%
2018/05/11	0	0.00	8	68.36	67.40	-8	1,021	-0.78%
2018/05/09	0	0.00	20	66.42	67.30	-20	1,265	-1.58%
2018/04/19	8	79.08	0	0.00	79.00	8	1,901	0.42%
2018/04/13	0	0.00	5	80.40	80.40	-5	1,935	-0.26%
2018/04/12	5	82.20	0	0.00	81.90	5	1,933	0.26%
2018/03/30	20	82.26	0	0.00	80.90	20	1,908	1.05%
2018/03/22	4	84.90	0	0.00	82.40	4	1,881	0.21%
2018/03/09	0	0.00	2	84.00	85.50	-2	1,814	-0.11%
2018/03/08	2	85.50	2	84.90	83.50	0	1,791	0.00%
2018/03/07	4	86.08	1	87.00	84.80	3	1,754	0.17%
2018/03/01	0	0.00	1	83.10	82.40	-1	1,697	-0.06%
2018/02/27	0	0.00	2	84.50	82.50	-2	1,694	-0.12%
2018/02/26	0	0.00	2	84.45	83.50	-2	1,692	-0.12%
2018/02/22	2	79.90	0	0.00	80.20	2	1,702	0.12%
2018/02/09	1	76.50	0	0.00	76.30	1	1,686	0.06%
2018/02/08	2	80.10	0	0.00	79.20	2	1,666	0.12%
2018/02/05	0	0.00	1	84.80	85.00	-1	1,552	-0.06%
2018/02/02	1	89.10	0	0.00	89.10	1	1,506	0.07%
2018/02/01	1	88.10	2	90.10	91.90	-1	1,393	-0.07%
2018/01/31	5	89.14	24	89.60	89.00	-19	1,301	-1.46%
2018/01/30	0	0.00	2	85.80	85.50	-2	1,067	-0.19%
2018/01/26	3	88.73	2	86.05	88.00	1	1,210	0.08%
2018/01/25	0.5	83.30	5	83.50	83.70	-4.5	1,113	-0.41%
2018/01/24	5	82.34	1	82.70	82.80	4	1,096	0.36%
2018/01/23	16	85.44	2	85.75	84.50	14	1,075	1.30%
2018/01/22	2	83.55	0	0.00	83.70	2	1,022	0.20%
2018/01/17	0	0.00	1	79.30	78.90	-1	978	-0.10%
2018/01/16	0	0.00	20	79.97	79.60	-20	1,005	-1.99%
2018/01/15	3	80.87	25	80.70	80.60	-22	1,026	-2.14%
2018/01/12	0	0.00	35	78.55	79.20	-35	1,030	-3.40%
2018/01/10	0	0.00	3	78.00	77.80	-3	1,030	-0.29%
2018/01/09	3	79.60	0	0.00	78.60	3	1,027	0.29%
2018/01/08	5	77.40	0	0.00	77.10	5	1,003	0.50%