迅得 (6438)-台新-建北券商分點個股進出

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
122.5
漲跌
▼6.5
漲幅
-5.04%
成交量
3,263張
產業
上市其他電子類股▼4.95%
355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－台新-建北券商分點個股進出

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

台新-建北券商分點個股進出
台新-建北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	3	122.50	4	123.25	122.50	-1	2,308	-0.04%
2024/04/18	3	130.33	4	132.00	129.00	-1	2,258	-0.04%
2024/04/17	8	130.00	5	131.20	133.00	3	2,224	0.13%
2024/04/16	11	128.09	32	124.11	125.50	-21	2,171	-0.97%
2024/04/15	5	134.20	4	135.50	136.50	1	2,096	0.05%
2024/04/12	28.8	134.57	2.1	136.35	136.00	26.8	2,025	1.32%
2024/04/11	0	0.00	0.5	127.50	126.50	-0.5	1,920	-0.03%
2024/04/10	2	131.75	2	128.50	128.00	0	1,910	0.00%
2024/04/09	8	132.38	12	132.29	131.50	-4	1,886	-0.21%
2024/04/08	10	131.60	9	131.28	131.00	1	1,857	0.05%
2024/04/03	46	134.26	40.2	135.03	135.00	5.8	1,799	0.32%
2024/04/02	8	130.31	7.2	132.20	135.50	0.9	1,593	0.05%
2024/03/29	2	120.50	1	120.00	120.00	1	1,420	0.07%
2024/03/28	0	0.00	1	121.50	121.50	-1	1,413	-0.07%
2024/03/27	2	123.25	5	123.60	123.00	-3	1,399	-0.21%
2024/03/26	0	118.00	1	120.00	118.00	-1	1,369	-0.07%
2024/03/22	6	123.50	3	123.00	123.00	3	1,337	0.22%
2024/03/21	0	124.00	0	0.00	123.50	0	1,322	0.00%
2024/03/20	8	124.50	9	122.61	122.50	-1	1,297	-0.08%
2024/03/19	2.5	121.60	12	123.83	121.50	-9.5	1,232	-0.77%
2024/03/18	7	114.64	10	116.50	116.00	-3	1,151	-0.26%
2024/03/15	13	115.27	9	112.61	112.50	4	1,122	0.36%
2024/03/14	2	107.00	0	0.00	107.00	2	1,043	0.19%
2024/03/13	2	108.00	0	0.00	106.00	2	1,038	0.20%
2024/03/12	1	111.00	2	112.00	111.00	-1	1,024	-0.10%
2024/03/08	1	113.50	4	114.38	112.50	-3	1,021	-0.29%
2024/03/07	1	117.00	1	120.00	117.00	0	1,002	0.00%
2024/03/06	0	118.50	2	118.00	118.50	-2	979	-0.20%
2024/03/05	2	118.00	1	118.00	117.50	1	996	0.10%
2024/03/04	2	119.25	2	120.00	120.00	0	977	0.00%
2024/03/01	0	119.00	0	0.00	120.00	0	942	0.00%
2024/02/29	1	116.50	8	118.94	120.50	-7	912	-0.77%
2024/02/27	5	116.50	8	116.00	115.50	-3	824	-0.36%
2024/02/26	2	110.00	1	110.00	111.50	1	660	0.15%
2024/02/23	17	112.53	16.1	112.88	112.00	0.9	647	0.14%
2024/02/22	2	109.50	12	109.50	109.00	-10	595	-1.68%
2024/02/21	3	108.50	0	0.00	108.00	3	570	0.53%
2024/02/19	1	105.00	0	0.00	106.00	1	547	0.18%
2024/02/15	0	103.50	0	0.00	103.00	0	574	0.00%
2024/02/05	1	102.00	1	103.50	102.00	0	604	0.00%
2024/02/01	0	0.00	0.1	104.00	104.00	-0.1	659	-0.01%
2024/01/31	2	103.75	0.1	104.13	103.50	1.9	675	0.28%
2024/01/30	1	104.00	0	0.00	104.00	1	675	0.15%
2024/01/23	0	0.00	1	105.00	105.00	-1	705	-0.14%
2024/01/22	2	103.50	0	0.00	103.50	2	704	0.28%
2024/01/19	1	103.00	0	0.00	103.00	1	710	0.14%
2024/01/18	0	0.00	2	102.00	101.50	-2	723	-0.28%
2024/01/17	1	102.00	0	0.00	101.50	1	730	0.14%
2024/01/11	1	102.50	1	103.50	103.00	0	830	0.00%
2024/01/09	1	103.00	0	103.50	102.50	1	842	0.11%
2024/01/04	2	104.75	8	104.50	104.00	-6	923	-0.65%
2024/01/03	7	105.50	7	106.50	106.00	0	947	0.00%
2023/12/19	0	0.00	1.1	103.05	103.00	-1.1	1,127	-0.10%
2023/12/18	1	104.00	0	0.00	103.50	1	1,128	0.09%
2023/12/15	2	104.75	0	0.00	104.50	2	1,129	0.18%
2023/12/14	5	105.70	1.1	105.55	105.50	3.9	1,132	0.34%
2023/12/12	1	104.00	0	0.00	104.00	1	1,137	0.09%
2023/12/11	0	0.00	1	104.50	105.00	-1	1,131	-0.09%
2023/12/08	3	103.33	0	0.00	103.50	3	1,129	0.27%
2023/12/07	5	104.70	0	0.00	104.00	5	1,119	0.45%
2023/12/06	1	106.50	0	0.00	106.50	1	1,112	0.09%
2023/12/05	2	108.00	0	0.00	109.00	2	1,115	0.18%
2023/12/04	2	110.00	1	110.50	110.00	1	1,141	0.09%
2023/12/01	6	108.50	0	0.00	108.50	6	1,132	0.53%
2023/11/30	1	110.00	2	110.50	109.00	-1	1,144	-0.09%
2023/11/29	5	108.50	0	0.00	108.50	5	1,129	0.44%
2023/11/27	0	0.00	1	108.50	107.50	-1	1,250	-0.08%
2023/11/24	0	0.00	0.1	109.00	108.00	-0.1	1,248	-0.01%
2023/11/22	3	108.83	2	108.50	109.00	1	1,239	0.08%
2023/11/20	1	107.50	2	108.00	108.50	-1	1,224	-0.08%
2023/11/17	4	108.50	2	108.00	107.50	2	1,220	0.16%
2023/11/16	7	108.36	2	108.50	107.50	5	1,212	0.41%
2023/11/15	2	109.00	2	109.25	107.00	0	1,210	0.00%
2023/11/14	2	107.50	2	108.00	108.00	0	1,187	0.00%
2023/11/13	2	108.00	3	108.67	108.00	-1	1,174	-0.09%
2023/11/10	3	108.50	3.1	107.18	107.00	-0.1	1,166	-0.01%
2023/11/09	2	106.00	5	107.00	107.00	-3	1,143	-0.26%
2023/11/08	1	104.50	0	0.00	104.00	1	1,114	0.09%
2023/11/07	1	102.50	0	0.00	102.00	1	1,133	0.09%
2023/11/06	2	103.25	2	103.50	103.00	0	1,148	0.00%
2023/11/03	2	100.75	2	101.00	101.00	0	1,147	0.00%
2023/11/02	1	100.00	1	100.00	100.00	0	1,147	0.00%
2023/10/31	2	101.25	0	0.00	99.30	2	1,144	0.17%
2023/10/26	0	0.00	2	103.50	105.00	-2	1,172	-0.17%
2023/10/25	1	106.00	1	107.00	105.50	0	1,164	0.00%
2023/10/23	1	107.50	1	108.00	105.00	0	1,182	0.00%
2023/10/20	2	104.50	8	104.56	106.50	-6	1,163	-0.52%
2023/10/18	0	0.00	3	103.00	103.00	-3	1,117	-0.27%
2023/10/17	0	0.00	2	104.50	103.50	-2	1,120	-0.18%
2023/10/13	3	109.50	5	109.60	107.00	-2	1,122	-0.18%
2023/10/12	2	110.00	12	109.00	108.50	-10	1,100	-0.91%
2023/10/11	5	108.50	5	107.00	107.00	0	1,063	0.00%
2023/10/06	7	108.36	11	108.05	108.00	-4	1,041	-0.38%
2023/10/05	10	107.30	18	107.33	107.00	-8	1,021	-0.78%
2023/10/04	5	105.80	5	106.10	106.00	0	959	0.00%
2023/10/03	1	106.00	0	0.00	105.50	1	924	0.11%
2023/10/02	3	102.83	1	104.00	104.00	2	884	0.23%
2023/09/28	1	101.50	0	0.00	101.50	1	893	0.11%
2023/09/27	0	0.00	1	100.00	100.50	-1	920	-0.11%
2023/09/26	2	101.00	0	0.00	99.80	2	1,005	0.20%
2023/09/22	1	99.60	0	0.00	100.00	1	1,032	0.10%
2023/09/21	0.2	100.00	2	99.80	99.50	-1.9	1,031	-0.18%
2023/09/20	1	100.50	0	0.00	100.00	1	1,032	0.10%
2023/09/19	1	102.00	0	0.00	101.50	1	1,039	0.10%
2023/09/18	0	0.00	1	104.00	103.50	-1	1,040	-0.10%
2023/09/12	0	0.00	2	102.50	102.00	-2	1,069	-0.19%
2023/09/08	2	104.00	2	103.25	102.50	0	1,082	0.00%
2023/09/07	1	106.00	1	106.00	106.00	0	1,085	0.00%
2023/09/06	1	104.50	0	0.00	104.50	1	1,059	0.09%
2023/09/05	1	105.50	1	104.50	105.50	0	1,072	0.00%
2023/09/04	4	105.50	1	105.00	106.00	3	1,111	0.27%
2023/09/01	4	105.25	3	105.33	104.50	1	1,162	0.09%
2023/08/31	0	0.00	9.1	106.38	106.00	-9.1	1,124	-0.81%
2023/08/28	1	97.10	0	0.00	97.10	1	1,119	0.09%
2023/08/25	1.1	97.85	0	0.00	97.60	1.1	1,160	0.09%
2023/08/24	1	98.60	0	0.00	98.50	1	1,218	0.08%
2023/08/23	1	98.60	0	0.00	98.60	1	1,255	0.08%
2023/08/22	1	98.50	0	0.00	98.50	1	1,262	0.08%
2023/08/21	1	99.10	0	0.00	99.10	1	1,293	0.08%
2023/08/18	2	100.00	0.1	100.50	100.00	1.9	1,298	0.15%
2023/08/17	5.1	101.51	0	0.00	101.00	5.1	1,299	0.39%
2023/08/16	5	102.00	5	104.50	102.00	0	1,299	0.00%
2023/08/14	1	98.70	0	0.00	98.50	1	1,285	0.08%
2023/08/11	13.3	98.39	6	98.13	97.10	7.3	1,291	0.56%
2023/08/10	10	104.45	0	0.00	104.00	10	1,261	0.79%
2023/08/02	4	108.50	5	107.60	108.00	-1	1,295	-0.08%
2023/08/01	7	111.43	0	0.00	111.00	7	1,330	0.53%
2023/07/31	3	112.83	1	114.50	112.50	2	1,353	0.15%
2023/07/27	1	109.00	0	0.00	109.50	1	1,346	0.07%
2023/07/26	1.5	109.47	8	110.44	109.00	-6.5	1,367	-0.48%
2023/07/24	7	112.00	0	0.00	112.00	7	1,337	0.52%
2023/07/19	0	0.00	1	113.00	113.00	-1	1,343	-0.07%
2023/07/13	0.1	112.50	0	0.00	111.50	0.1	1,400	0.01%
2023/07/12	0	0.00	8	111.50	111.50	-8	1,434	-0.56%
2023/07/10	4	113.50	0	0.00	114.00	4	1,422	0.28%
2023/07/07	4	113.50	0	0.00	113.00	4	1,419	0.28%
2023/07/06	1	115.50	1	116.50	115.00	0	1,415	0.00%
2023/07/05	1	119.50	0	0.00	120.00	1	1,398	0.07%
2023/07/04	6	122.08	14	121.32	121.00	-8	1,376	-0.58%
2023/07/03	3	116.67	2	116.75	117.00	1	1,298	0.08%
2023/06/30	1	114.50	0	0.00	115.50	1	1,314	0.08%
2023/06/28	2	112.50	0	0.00	112.50	2	1,313	0.15%
2023/06/27	9	111.56	2	113.00	111.00	7	1,309	0.53%
2023/06/26	3	110.50	0	0.00	111.00	3	1,299	0.23%
2023/06/20	1	113.50	0	0.00	112.50	1	1,281	0.08%
2023/06/19	1	112.50	0	0.00	112.50	1	1,276	0.08%
2023/06/15	1	113.50	0	0.00	114.00	1	1,256	0.08%
2023/06/14	2	115.00	0	0.00	115.00	2	1,245	0.16%
2023/06/12	1	113.50	1	112.50	114.00	0	1,222	0.00%
2023/06/09	4	115.00	4	116.00	116.00	0	1,207	0.00%
2023/06/08	3	118.67	3	116.50	116.00	0	1,193	0.00%
2023/06/07	12	116.54	18	116.39	117.00	-6	1,144	-0.52%
2023/06/06	2	111.50	0	0.00	111.00	2	1,077	0.19%
2023/06/05	2	113.00	3	113.50	113.00	-1	1,069	-0.09%
2023/06/02	3	112.50	2	112.75	114.00	1	1,061	0.09%
2023/06/01	1	106.50	3	107.00	108.50	-2	1,027	-0.19%
2023/05/31	0	0.00	7	109.71	110.00	-7	1,015	-0.69%
2023/05/30	0	0.00	12	116.67	117.00	-12	989	-1.21%
2023/05/26	1	112.50	0	0.00	112.50	1	897	0.11%
2023/05/25	8	111.38	0	0.00	113.00	8	889	0.90%
2023/05/24	2	114.25	0	0.00	114.50	2	857	0.23%
2023/05/23	1	115.50	0	0.00	115.50	1	849	0.12%
2023/05/22	0	0.00	20	115.00	115.00	-20	853	-2.34%
2023/05/19	0	0.00	2	115.50	115.00	-2	849	-0.24%
2023/05/18	0	0.00	1	115.50	115.50	-1	837	-0.12%
2023/05/16	0	0.00	2	116.00	115.50	-2	812	-0.25%
2023/05/15	0	0.00	2	114.50	114.50	-2	806	-0.25%
2023/05/12	1	114.50	1	115.50	116.00	0	804	0.00%
2023/05/11	1	113.50	0	0.00	113.50	1	797	0.13%
2023/05/10	3	116.50	0	0.00	117.50	3	781	0.38%
2023/05/09	3	115.83	4	115.50	115.50	-1	774	-0.13%
2023/05/08	9	119.17	10	120.25	119.00	-1	749	-0.14%
2023/05/02	1	118.00	3	115.83	117.00	-2	661	-0.30%
2023/04/28	0	0.00	2	113.25	112.00	-2	628	-0.32%
2023/04/27	1	109.50	0	0.00	110.50	1	621	0.16%
2023/04/26	1	110.00	11	108.73	110.00	-10	617	-1.62%
2023/04/25	2	109.00	1	109.00	108.50	1	614	0.16%
2023/04/21	1	110.00	0	0.00	111.00	1	585	0.17%
2023/04/20	1	112.50	0	0.00	112.50	1	552	0.18%
2023/04/19	10	113.25	0	0.00	113.00	10	541	1.85%
2023/04/18	3	111.50	3	111.00	111.50	0	518	0.00%
2023/04/17	21	109.55	1	109.00	112.00	20	494	4.04%
2023/04/14	4	106.75	0	0.00	106.00	4	461	0.87%
2023/04/12	0	0.00	2	106.75	106.00	-2	447	-0.45%
2023/04/10	0	0.00	2	105.25	107.00	-2	430	-0.46%
2023/04/07	1	105.00	0	0.00	104.50	1	419	0.24%
2023/04/06	0	0.00	1	104.00	105.50	-1	408	-0.24%
2023/03/31	3	105.17	9	105.67	105.00	-6	399	-1.50%
2023/03/30	0	0.00	5	102.70	102.50	-5	367	-1.36%
2023/03/28	1	99.20	0	0.00	97.80	1	351	0.28%
2023/03/27	0	99.80	0	0.00	99.20	0	348	0.00%
2023/03/22	1	99.60	0	0.00	99.40	1	343	0.29%
2023/03/20	0	0.00	2	97.90	98.20	-2	337	-0.59%
2023/03/13	1	94.60	1	95.80	95.90	0	348	0.00%
2023/03/10	2	97.85	0	0.00	96.80	2	349	0.57%
2023/03/08	0	0.00	15	100.33	100.50	-15	338	-4.44%
2023/03/07	4	100.25	1	101.50	100.00	3	334	0.90%
2023/03/06	15	102.00	0	0.00	101.50	15	326	4.60%
2023/03/03	1	100.00	0	0.00	100.50	1	318	0.31%
2023/03/02	0	0.00	1	100.00	100.50	-1	310	-0.32%
2023/03/01	2	96.40	1	97.30	97.60	1	292	0.34%
2023/02/24	1	99.10	0	0.00	98.90	1	284	0.35%
2023/02/21	1	99.90	0	0.00	99.70	1	282	0.35%
2023/02/20	1	98.90	0	0.00	100.00	1	283	0.35%
2023/02/16	0	0.00	2	97.35	97.40	-2	279	-0.71%
2023/02/15	0	0.00	1	96.20	96.40	-1	284	-0.35%
2023/02/02	0	0.00	1	98.30	97.00	-1	281	-0.36%
2023/02/01	0.1	92.50	0	0.00	92.60	0.1	261	0.04%
2022/12/12	1	87.80	0	0.00	88.20	1	479	0.21%
2022/12/09	1	89.70	0	0.00	88.50	1	519	0.19%
2022/12/01	1	88.20	0	0.00	88.00	1	595	0.17%
2022/11/29	0	0.00	1	87.20	87.10	-1	595	-0.17%
2022/11/25	1	87.50	0	0.00	86.90	1	596	0.17%
2022/11/21	1	86.10	1	86.50	86.00	0	600	0.00%
2022/11/16	1	85.30	2	86.20	85.40	-1	598	-0.17%
2022/11/14	2	83.00	0	0.00	83.10	2	596	0.34%
2022/11/08	1	80.90	1	80.90	80.20	0	590	0.00%
2022/10/26	1	73.20	0	0.00	73.10	1	600	0.17%
2022/10/25	2	75.20	0	0.00	74.80	2	596	0.34%
2022/10/21	1	76.80	0	0.00	76.70	1	592	0.17%
2022/10/20	2	77.90	0	0.00	78.00	2	586	0.34%
2022/10/14	0	0.00	0.3	82.81	81.80	-0.3	557	-0.05%
2022/10/12	1	85.80	0	0.00	86.10	1	550	0.18%
2022/10/11	1	87.30	1	87.20	87.00	0	558	0.00%
2022/10/06	2	94.05	6	93.73	93.50	-4	565	-0.71%
2022/10/04	4	89.10	35	91.64	93.30	-31	540	-5.74%
2022/09/28	4	85.25	0	0.00	83.50	4	547	0.73%
2022/09/27	10	86.00	0	0.00	87.80	10	542	1.84%
2022/09/26	0	88.80	0	0.00	87.20	0	542	0.01%
2022/09/21	10	93.05	0	0.00	91.20	10	564	1.77%
2022/09/19	11	96.40	3	94.50	94.50	8	566	1.41%
2022/09/16	2	102.00	9	102.06	99.00	-7	547	-1.28%
2022/09/15	1	102.50	16	99.74	100.00	-15	515	-2.91%
2022/09/13	4	95.43	6	94.03	93.30	-2	471	-0.42%
2022/09/12	0	0.00	5	93.32	94.40	-5	472	-1.06%
2022/09/08	0	0.00	3	89.80	90.00	-3	468	-0.64%
2022/09/07	1	88.00	0	0.00	87.10	1	479	0.21%
2022/09/05	1	88.00	1	88.80	87.90	0	498	0.00%
2022/08/19	0	0.00	1	95.30	94.80	-1	622	-0.16%
2022/08/16	3	92.80	0	0.00	92.30	3	619	0.48%
2022/08/03	1	87.10	0	0.00	86.00	1	640	0.16%
2022/08/02	1	89.20	0	0.00	88.50	1	639	0.16%
2022/07/26	2	90.20	0	0.00	89.50	2	644	0.31%
2022/07/22	1	94.20	0	0.00	92.40	1	643	0.16%
2022/07/18	0	0.00	4	93.00	92.30	-4	691	-0.58%
2022/07/15	0	0.00	7	89.83	90.20	-7	677	-1.03%
2022/07/07	2	85.50	4	86.63	86.00	-2	686	-0.29%
2022/07/06	7	85.63	13	87.73	85.20	-6	682	-0.88%
2022/06/27	2	90.30	2	90.40	90.30	0	692	0.00%
2022/06/24	0	0.00	6	88.43	86.50	-6	697	-0.86%
2022/06/21	0	0.00	2	90.40	90.50	-2	773	-0.26%
2022/06/20	0	90.60	3	88.70	88.70	-3	797	-0.37%
2022/06/17	1	94.40	0	0.00	94.20	1	819	0.12%
2022/06/16	2	98.10	3	100.97	97.00	-1	981	-0.10%
2022/06/14	5	100.20	5	100.80	101.00	0	1,090	0.00%
2022/06/13	4	102.75	3	103.00	103.00	1	1,091	0.09%
2022/06/10	15	106.00	19	105.58	106.00	-4	1,100	-0.36%
2022/06/07	1	104.00	8	104.00	104.00	-7	1,162	-0.60%
2022/06/06	3	105.17	0	0.00	105.50	3	1,177	0.25%
2022/06/02	5	107.90	2	109.50	108.00	3	1,185	0.25%
2022/06/01	2	114.50	0	0.00	114.50	2	1,184	0.17%
2022/05/30	4	111.75	2	111.75	113.00	2	1,210	0.17%
2022/05/27	3	109.17	0	0.00	109.00	3	1,236	0.24%
2022/05/25	0	0.00	4	108.00	107.50	-4	1,283	-0.31%
2022/05/24	2	107.50	0	0.00	107.50	2	1,301	0.15%
2022/05/23	0	0.00	2	109.25	109.00	-2	1,307	-0.15%
2022/05/20	2	107.75	0	0.00	108.00	2	1,323	0.15%
2022/05/19	2	110.00	0	0.00	110.00	2	1,336	0.15%
2022/05/18	0	109.50	0	0.00	109.00	0	1,344	0.00%
2022/05/17	2	108.00	0	0.00	109.00	2	1,360	0.15%
2022/05/13	16	107.00	20	107.00	107.00	-4	1,389	-0.29%
2022/05/11	0	106.00	0	0.00	105.50	0	1,417	0.00%
2022/05/10	2	105.50	2	103.50	107.00	0	1,463	0.00%
2022/05/09	0	0.00	4	104.50	104.00	-4	1,487	-0.27%
2022/04/28	6	107.00	0	0.00	106.50	6	1,836	0.33%
2022/04/27	3	106.50	10	105.55	107.00	-7	2,176	-0.32%
2022/04/26	7	108.29	1	107.50	108.50	6	2,258	0.27%
2022/04/25	0	105.50	7	105.00	104.50	-7	2,448	-0.28%
2022/04/22	5	110.40	0	0.00	110.00	5	2,612	0.19%
2022/04/21	2	114.00	0	0.00	114.00	2	2,698	0.07%
2022/04/18	0	0.00	2	113.00	113.00	-2	3,410	-0.06%
2022/04/15	3	113.67	0	0.00	114.00	3	3,437	0.09%
2022/04/14	0	0.00	1	116.00	116.00	-1	3,472	-0.03%
2022/04/13	4	117.00	2	118.25	117.50	2	3,506	0.06%
2022/04/11	2	116.50	5	115.90	115.00	-3	3,580	-0.08%
2022/04/08	4	119.25	1	119.50	119.50	3	3,647	0.08%
2022/04/07	4.1	119.49	6	118.00	117.00	-2	3,765	-0.05%
2022/04/06	2	121.00	0	0.00	121.50	2	3,805	0.05%
2022/03/31	2.1	122.01	0	0.00	122.00	2.1	3,795	0.05%
2022/03/30	1	127.00	3	126.67	124.50	-2	3,788	-0.05%
2022/03/29	2	123.50	0	0.00	123.50	2	3,785	0.05%
2022/03/28	0	120.50	6	124.42	124.50	-6	3,794	-0.16%
2022/03/25	13	124.88	8	125.94	123.50	5	3,784	0.13%
2022/03/24	8	128.44	7	128.50	130.00	1	3,732	0.03%
2022/03/23	7	127.57	0	0.00	126.50	7	3,697	0.19%
2022/03/22	2	128.25	0	0.00	127.50	2	3,670	0.05%
2022/03/21	17	130.24	21	131.67	127.00	-4	3,629	-0.11%
2022/03/18	11	123.36	9	124.39	125.00	2	3,464	0.06%
2022/03/17	0	0.00	4	120.88	122.00	-4	3,388	-0.12%
2022/03/16	5	115.00	0	0.00	115.50	5	3,346	0.15%
2022/03/15	6	116.33	2	118.00	115.00	4	3,345	0.12%
2022/03/14	2	119.00	0	0.00	119.50	2	3,339	0.06%
2022/03/11	1	120.50	0	0.00	120.50	1	3,328	0.03%
2022/03/10	3	120.67	1	120.00	119.50	2	3,311	0.06%
2022/03/09	7	115.57	7	116.50	117.00	0	3,279	0.00%
2022/03/08	3	112.33	5	112.80	112.50	-2	3,313	-0.06%
2022/03/07	3	114.67	4	115.13	114.50	-1	3,306	-0.03%
2022/03/04	4	119.25	2	121.00	118.50	2	3,319	0.06%
2022/03/03	7	120.79	1	121.00	121.00	6	3,322	0.18%
2022/03/02	3	120.50	0	0.00	120.50	3	3,299	0.09%
2022/03/01	7	116.29	0	0.00	118.00	7	3,276	0.21%
2022/02/25	1	114.50	0	0.00	113.00	1	3,251	0.03%
2022/02/24	8	113.88	0	0.00	112.50	8	3,274	0.24%
2022/02/22	0	0.00	1	115.00	114.50	-1	3,413	-0.03%
2022/02/17	1	118.00	0	0.00	118.00	1	3,496	0.03%
2022/02/16	6	118.50	0	0.00	117.00	6	3,548	0.17%
2022/02/15	1	118.00	0	0.00	116.00	1	3,547	0.03%
2022/02/10	2	121.00	2	122.00	122.00	0	3,523	0.00%
2022/02/09	0	0.00	2	122.50	122.50	-2	3,482	-0.06%
2022/02/08	4	122.00	3	121.50	123.00	1	3,456	0.03%
2022/02/07	1	119.50	5	118.80	120.50	-4	3,384	-0.12%
2022/01/26	3	113.33	2	114.00	113.50	1	3,320	0.03%
2022/01/25	2	116.25	0	0.00	113.00	2	3,295	0.06%
2022/01/24	2	116.50	1	118.50	119.00	1	3,260	0.03%
2022/01/21	16	120.00	12	123.58	118.00	4	3,211	0.12%
2022/01/20	22	126.84	24	127.27	127.00	-2	3,116	-0.06%
2022/01/19	11	123.82	12	122.08	124.00	-1	2,779	-0.04%
2022/01/18	30	125.33	29	124.98	124.00	1	2,688	0.04%
2022/01/17	20	124.00	31	123.02	123.00	-11	2,488	-0.44%
2022/01/14	12	115.67	11	116.00	115.50	1	2,303	0.04%
2022/01/13	31.4	119.25	22	124.43	118.50	9.4	2,211	0.43%
2022/01/12	14	126.07	21	123.26	126.50	-7	1,954	-0.36%
2022/01/11	18	118.47	44	120.03	117.00	-26	1,660	-1.57%
2022/01/10	3	115.50	15	111.27	115.50	-12	1,502	-0.80%
2022/01/07	6	111.33	3	112.00	110.50	3	1,477	0.20%
2022/01/06	0	0.00	6	118.42	116.00	-6	1,434	-0.42%
2022/01/05	1	116.50	3	117.67	116.50	-2	1,404	-0.14%
2022/01/04	0	0.00	4	118.38	118.50	-4	1,364	-0.29%
2022/01/03	36	116.97	1	118.00	115.50	35	1,326	2.64%
2021/12/30	8	116.13	34	117.28	115.50	-26	1,250	-2.08%
2021/12/29	15	113.60	61	113.54	113.00	-46	1,131	-4.06%
2021/12/28	0	0.00	3	110.00	108.50	-3	1,079	-0.28%
2021/12/27	0	0.00	3	109.00	109.00	-3	1,084	-0.28%
2021/12/23	30	108.50	0	0.00	108.50	30	1,103	2.72%
2021/12/22	1	108.50	2	107.00	109.50	-1	1,096	-0.09%
2021/12/16	2	107.25	0	0.00	106.00	2	1,128	0.18%
2021/12/10	0	0.00	0.5	106.00	106.50	-0.5	1,124	-0.04%
2021/12/09	0	0.00	1	107.50	107.50	-1	1,127	-0.09%
2021/12/06	0	0.00	1	113.00	112.50	-1	1,111	-0.09%
2021/12/03	0	0.00	6	114.50	113.50	-6	1,138	-0.53%
2021/12/02	8.5	113.85	0	0.00	112.50	8.5	1,148	0.74%
2021/11/30	1	115.50	2	113.75	113.00	-1	1,135	-0.09%
2021/11/29	3	104.67	4	105.38	109.00	-1	1,117	-0.09%
2021/11/26	1	112.50	2	111.00	111.00	-1	1,118	-0.09%
2021/11/25	2	114.50	0	0.00	112.00	2	1,113	0.18%
2021/11/23	2	116.50	7	115.21	113.50	-5	1,115	-0.45%
2021/11/22	5	119.40	34	119.07	119.00	-29	1,105	-2.62%
2021/11/19	28	115.71	9	117.00	116.00	19	1,039	1.83%
2021/11/18	3	112.00	0	0.00	112.50	3	1,031	0.29%
2021/11/17	1	112.50	21	116.81	113.00	-20	1,067	-1.87%
2021/11/16	26	113.52	12	116.54	116.00	14	1,146	1.22%
2021/11/15	4	111.75	48	110.95	113.50	-44	1,211	-3.63%
2021/11/12	4	105.38	9	105.89	105.00	-5	1,215	-0.41%
2021/11/10	8	104.31	7	105.93	103.50	1	1,281	0.08%
2021/11/05	1	100.50	3	101.50	102.00	-2	1,628	-0.12%
2021/11/04	3	100.00	0	0.00	100.00	3	1,740	0.17%
2021/11/02	11.4	100.66	0	0.00	99.80	11.4	1,928	0.59%
2021/11/01	0	0.00	6	101.50	102.00	-6	1,954	-0.31%
2021/10/29	3	99.10	3	100.00	101.00	0	1,984	0.00%
2021/10/27	0.3	99.83	0	0.00	100.50	0.3	2,039	0.01%
2021/10/21	0.4	98.70	1	101.00	101.00	-0.7	2,095	-0.03%
2021/10/19	3	100.00	0	0.00	100.00	3	2,109	0.14%
2021/10/13	1	97.00	0	0.00	94.70	1	2,141	0.05%
2021/10/08	0	0.00	1	101.50	99.10	-1	2,210	-0.05%
2021/10/07	1.1	99.62	0	0.00	99.60	1.1	2,225	0.05%
2021/10/06	0	97.60	0	0.00	97.30	0	2,247	0.00%
2021/10/05	0	0.00	5	99.20	98.80	-5	2,269	-0.22%
2021/10/04	1	97.50	1.1	96.76	97.20	-0.1	2,300	-0.01%
2021/10/01	12	97.40	7	97.97	96.90	5	2,306	0.22%
2021/09/29	6	100.50	1	101.50	100.50	5	2,428	0.21%
2021/09/28	2	104.25	1	105.00	103.00	1	2,486	0.04%
2021/09/27	5	106.00	26	106.63	106.00	-21	2,481	-0.85%
2021/09/23	0	0.00	3	99.80	101.00	-3	2,456	-0.12%
2021/09/22	3	97.10	0	0.00	98.20	3	2,463	0.12%
2021/09/15	3	99.10	0	0.00	99.80	3	2,465	0.12%
2021/09/14	5	101.10	1	101.00	100.50	4	2,471	0.16%
2021/09/08	13	100.42	9.4	101.40	100.50	3.6	2,490	0.14%
2021/09/07	7	103.14	3	103.50	104.00	4	2,463	0.16%
2021/09/06	20	106.05	0	0.00	106.00	20	2,450	0.82%
2021/09/03	6	109.75	0	0.00	110.00	6	2,435	0.25%
2021/09/02	0	0.00	6	113.08	113.00	-6	2,406	-0.25%
2021/09/01	1	112.00	1	112.50	116.00	0	2,394	0.00%
2021/08/31	0.1	112.00	1	111.50	111.50	-0.9	2,371	-0.04%
2021/08/27	11	112.68	11	113.32	112.50	0	2,377	0.00%
2021/08/26	3	114.00	3	114.00	113.00	0	2,381	0.00%
2021/08/25	2	115.00	1	115.00	116.50	1	2,361	0.04%
2021/08/24	1	118.00	5	121.00	115.50	-4	2,341	-0.17%
2021/08/23	0.3	117.48	5	118.00	117.50	-4.7	2,291	-0.21%
2021/08/20	27	114.17	25	115.26	114.50	2	2,234	0.09%
2021/08/19	25	115.34	42	116.12	114.00	-17	2,112	-0.80%
2021/08/18	3	106.00	63	112.79	114.00	-60	1,987	-3.02%
2021/08/17	1	106.00	14	105.14	104.50	-13	1,924	-0.68%
2021/08/16	10	109.80	10	110.65	110.50	0	1,896	0.00%
2021/08/13	17	108.74	2.1	110.28	106.50	15	1,845	0.81%
2021/08/12	19	116.74	19	114.71	114.50	0	1,777	0.00%
2021/08/11	20.1	117.75	19.5	118.00	119.50	0.6	1,650	0.03%
2021/08/10	1	122.00	5	120.00	122.00	-4	1,497	-0.27%
2021/08/09	25	118.42	33	119.33	117.50	-8	1,406	-0.57%
2021/08/06	12	115.67	2	116.00	115.00	10	1,287	0.78%
2021/08/05	1	113.50	1	114.00	114.50	0	1,258	0.00%
2021/08/04	1.5	112.50	5	111.90	114.50	-3.5	1,277	-0.27%
2021/08/03	17	113.38	15	111.27	110.50	2	1,259	0.16%
2021/07/29	1	105.50	1	106.50	106.50	0	1,230	0.00%
2021/07/28	2	104.00	4	104.38	104.50	-2	1,234	-0.16%
2021/07/27	6	110.83	1	112.50	110.00	5	1,239	0.40%
2021/07/26	7	111.00	7	110.93	111.50	0	1,231	0.00%
2021/07/22	1	105.50	1	106.50	106.50	0	1,241	0.00%
2021/07/21	2	106.00	0	0.00	105.00	2	1,284	0.16%
2021/07/20	3	107.67	0	0.00	108.00	3	1,350	0.22%
2021/07/15	4	114.75	2	114.00	114.00	2	1,360	0.15%
2021/07/13	16	110.00	3	111.17	108.50	13	1,356	0.96%
2021/07/12	0	0.00	1	111.50	112.50	-1	1,391	-0.07%
2021/07/09	3	115.33	2	114.75	114.50	1	1,492	0.07%
2021/07/08	1	115.50	1	114.00	114.50	0	1,512	0.00%
2021/07/07	2	117.00	2	115.50	115.00	0	1,576	0.00%
2021/07/06	17	115.26	4	114.13	114.00	13	1,626	0.80%
2021/07/05	23	108.11	5	106.90	111.50	18	1,555	1.16%
2021/07/02	8	100.00	0	0.00	102.00	8	1,643	0.49%
2021/07/01	27	100.03	2	100.00	100.00	25	1,693	1.48%
2021/06/30	30	102.17	0	0.00	101.50	30	1,714	1.75%
2021/06/29	14	102.79	4	103.13	103.50	10	1,742	0.57%
2021/06/28	30	102.67	0	0.00	103.00	30	1,801	1.67%
2021/06/25	1	101.00	0	0.00	101.00	1	1,816	0.06%
2021/06/21	3	100.00	3	99.00	100.00	0	1,825	0.00%
2021/06/18	33	101.79	29	100.43	100.00	4	1,831	0.22%
2021/06/17	10	100.10	3	99.80	102.50	7	1,835	0.38%
2021/06/16	5	98.80	0	0.00	97.80	5	1,835	0.27%
2021/06/10	3	98.00	0	0.00	97.40	3	1,901	0.16%
2021/06/09	0	0.00	1	95.80	97.00	-1	1,913	-0.05%
2021/06/07	3	96.60	4	98.03	96.30	-1	1,959	-0.05%
2021/06/04	6	96.65	0	0.00	95.30	6	1,971	0.30%
2021/06/03	7	98.01	50	97.77	98.60	-43	1,997	-2.15%
2021/06/02	1	97.00	0	0.00	95.00	1	1,991	0.05%
2021/06/01	3	95.50	0	0.00	95.90	3	1,996	0.15%
2021/05/25	1	92.50	0	0.00	92.20	1	2,110	0.05%
2021/05/18	0	0.00	5	86.66	88.30	-5	2,235	-0.22%
2021/05/14	3	87.17	1	87.10	86.90	2	2,203	0.09%
2021/05/13	0	0.00	1	88.70	86.40	-1	2,191	-0.05%
2021/05/12	56	85.41	1	86.00	87.00	55	2,169	2.54%
2021/05/11	1	97.50	1	92.60	94.70	0	2,145	0.00%
2021/05/07	0	0.00	3	104.33	106.00	-3	2,137	-0.14%
2021/05/06	0	0.00	4	102.50	102.00	-4	2,139	-0.19%
2021/05/04	2	100.50	2	100.70	105.00	0	2,165	0.00%
2021/05/03	1	107.50	0	0.00	106.00	1	2,165	0.05%
2021/04/28	1	112.50	0	0.00	113.00	1	2,283	0.04%
2021/04/27	2	116.25	0	0.00	115.50	2	2,380	0.08%
2021/04/26	2	119.00	3	119.50	121.00	-1	2,418	-0.04%
2021/04/23	0	0.00	2	111.00	110.00	-2	2,373	-0.08%
2021/04/22	2	110.50	1	113.00	107.50	1	2,374	0.04%
2021/04/21	2	112.25	2	112.00	114.00	0	2,360	0.00%
2021/04/20	0	0.00	1	114.50	114.00	-1	2,364	-0.04%
2021/04/19	6	111.08	6	111.25	110.00	0	2,352	0.00%
2021/04/16	3	118.50	2	119.25	116.00	1	2,332	0.04%
2021/04/14	5	120.50	2	120.25	122.50	3	2,287	0.13%
2021/04/13	3	119.50	6	118.92	120.00	-3	2,202	-0.14%
2021/04/12	11	122.77	8	121.88	122.00	3	2,161	0.14%
2021/04/09	7	120.79	9	119.39	118.00	-2	2,115	-0.09%
2021/04/08	3	116.67	3	115.50	116.00	0	2,042	0.00%
2021/04/07	8	115.00	15	113.30	115.00	-7	2,006	-0.35%
2021/04/06	15	109.00	3	107.17	112.00	12	1,862	0.64%
2021/04/01	1	103.00	0	0.00	102.00	1	1,818	0.05%
2021/03/31	2	100.25	1	100.00	99.70	1	1,812	0.06%
2021/03/30	4	100.13	6	99.48	98.80	-2	1,781	-0.11%
2021/03/26	0	0.00	1	93.70	93.60	-1	1,722	-0.06%
2021/03/22	1	95.60	1	95.50	93.80	0	1,808	0.00%
2021/03/19	2	97.25	1	96.60	96.60	1	1,841	0.05%
2021/03/17	4	96.88	8	98.04	95.40	-4	2,242	-0.18%
2021/03/16	1	97.00	2	97.05	95.40	-1	2,427	-0.04%
2021/03/12	1	95.50	0	0.00	95.00	1	2,430	0.04%
2021/03/11	2	94.15	0	0.00	95.00	2	2,434	0.08%
2021/03/10	1	93.90	0	0.00	93.70	1	2,423	0.04%
2021/03/08	1	92.00	3	93.70	91.20	-2	2,462	-0.08%
2021/03/02	3	93.00	4	91.93	89.20	-1	2,501	-0.04%
2021/02/26	0	0.00	1	91.20	91.60	-1	2,497	-0.04%
2021/02/25	1	96.80	2	96.45	91.00	-1	2,506	-0.04%
2021/02/23	6	91.38	0	0.00	91.90	6	2,443	0.25%
2021/02/22	0	0.00	5	91.80	92.00	-5	2,431	-0.21%
2021/02/18	1	88.60	12	87.58	87.90	-11	2,407	-0.46%
2021/02/17	12	86.47	0	0.00	87.00	12	2,426	0.49%
2021/02/04	0	0.00	3	82.70	82.80	-3	2,494	-0.12%
2021/02/03	0	0.00	1	83.60	83.50	-1	2,748	-0.04%
2021/01/29	6	84.52	0	0.00	83.10	6	2,821	0.21%
2021/01/26	0	0.00	1	83.50	83.10	-1	2,818	-0.04%
2021/01/25	4	84.28	2	84.00	84.00	2	2,840	0.07%
2021/01/22	0	0.00	2	86.30	86.60	-2	3,000	-0.07%
2021/01/21	4	88.58	1	87.40	87.40	3	3,007	0.10%
2021/01/20	7	88.93	4	89.45	86.80	3	2,966	0.10%
2021/01/19	6	90.50	4	90.53	87.00	2	3,024	0.07%
2021/01/18	8	87.38	8	87.81	88.80	0	2,938	0.00%
2021/01/15	3	83.60	4	82.93	82.40	-1	2,898	-0.03%
2021/01/14	1	83.80	0	0.00	82.80	1	2,977	0.03%
2021/01/12	0	0.00	3	82.70	81.30	-3	3,477	-0.09%
2021/01/11	0	0.00	2	84.00	83.50	-2	3,462	-0.06%
2021/01/04	1	83.50	0	0.00	82.80	1	3,379	0.03%
2020/12/28	5	79.74	0	0.00	80.00	5	3,361	0.15%
2020/12/18	0	0.00	1	81.30	79.70	-1	3,305	-0.03%
2020/12/17	1	80.00	0	0.00	79.70	1	3,288	0.03%
2020/12/16	1	83.30	0	0.00	82.00	1	3,234	0.03%
2020/12/11	15	92.21	13	90.47	83.60	2	3,099	0.06%
2020/12/10	3	86.73	6	84.20	89.40	-3	2,732	-0.11%
2020/12/07	1	80.50	0	0.00	79.20	1	2,475	0.04%
2020/12/03	2	82.05	2	82.30	81.90	0	2,450	0.00%
2020/12/02	3	83.73	2	83.60	82.40	1	2,440	0.04%
2020/12/01	2	81.80	2	82.75	83.60	0	2,391	0.00%
2020/11/25	0	0.00	5	79.64	80.00	-5	2,413	-0.21%
2020/11/23	0	0.00	2	82.00	81.20	-2	2,537	-0.08%
2020/11/19	0	0.00	3	80.83	80.60	-3	2,660	-0.11%
2020/11/18	3	81.80	0	0.00	80.60	3	2,846	0.11%
2020/11/17	0	0.00	1	80.90	81.30	-1	2,958	-0.03%
2020/11/16	1	82.10	3	81.40	82.10	-2	3,156	-0.06%
2020/11/13	6	80.17	0	0.00	81.40	6	3,305	0.18%
2020/11/12	7	81.36	5	81.76	79.00	2	3,283	0.06%
2020/11/11	15	83.10	11	81.75	80.40	4	3,232	0.12%
2020/11/06	0	0.00	1	80.40	78.80	-1	2,970	-0.03%
2020/11/03	0	0.00	1	78.30	77.60	-1	2,912	-0.03%
2020/11/02	1	79.40	3	78.63	77.60	-2	2,926	-0.07%
2020/10/30	5	81.54	6	80.00	79.10	-1	3,022	-0.03%
2020/10/29	0	0.00	2	78.95	80.00	-2	2,839	-0.07%
2020/10/28	1	79.30	1	80.30	79.90	0	2,808	0.00%
2020/10/27	24	82.19	132	81.78	79.60	-108	2,771	-3.90%	大賣/鉅額交易
2020/10/26	6	79.87	31	80.03	79.10	-25	2,631	-0.95%
2020/10/23	1	79.50	43	79.82	79.50	-42	2,610	-1.61%
2020/10/22	55	79.81	4	78.95	79.40	51	2,577	1.98%
2020/10/21	274	79.76	143	80.16	78.20	131	2,478	5.29%	大買/大賣/鉅額交易
2020/10/15	0	0.00	1	72.10	72.20	-1	2,044	-0.05%
2020/10/08	0	0.00	2	73.15	72.50	-2	2,154	-0.09%
2020/09/28	7	66.41	0	0.00	66.80	7	2,493	0.28%
2020/09/25	1	64.80	7	64.31	64.50	-6	2,551	-0.24%
2020/09/17	1	71.20	0	0.00	70.40	1	2,705	0.04%
2020/09/04	0	0.00	1	71.40	71.50	-1	2,695	-0.04%
2020/09/03	1	72.00	0	0.00	72.10	1	2,694	0.04%
2020/09/02	3	73.20	5	74.84	72.70	-2	2,702	-0.07%
2020/08/31	5	72.72	0	0.00	72.80	5	2,706	0.18%
2020/08/28	2	76.75	2	76.90	76.10	0	2,655	0.00%
2020/08/27	7	80.59	5	79.50	78.30	2	2,618	0.08%
2020/08/26	1	79.00	2	79.80	78.20	-1	2,522	-0.04%
2020/08/25	1	79.00	10	78.67	78.60	-9	2,452	-0.37%
2020/08/24	24	79.10	26	79.20	79.50	-2	2,386	-0.08%
2020/08/21	12	72.83	9	72.09	75.10	3	2,204	0.14%
2020/08/20	20	73.03	12	73.87	68.30	8	2,101	0.38%
2020/08/19	2	71.50	0	0.00	75.30	2	1,871	0.11%
2020/08/18	0	0.00	1	69.10	68.50	-1	1,683	-0.06%
2020/08/17	0	0.00	3	67.60	68.30	-3	1,675	-0.18%
2020/08/14	3	68.10	0	0.00	67.60	3	1,666	0.18%
2020/08/05	1	69.40	0	0.00	69.10	1	1,636	0.06%
2020/07/23	0	0.00	9	69.50	71.50	-9	1,630	-0.55%
2020/07/22	1	68.00	0	0.00	67.80	1	1,603	0.06%
2020/07/21	5	68.60	0	0.00	68.00	5	1,610	0.31%
2020/07/17	6	70.37	5	68.66	66.50	1	1,649	0.06%
2020/07/15	6	71.00	10	70.34	68.80	-4	1,650	-0.24%
2020/07/14	4	70.75	2	72.25	70.20	2	1,636	0.12%
2020/07/13	3	69.97	9	69.97	71.50	-6	1,650	-0.36%
2020/07/10	5	72.50	3	73.20	71.00	2	1,639	0.12%
2020/07/09	12	76.58	13	77.06	75.60	-1	1,607	-0.06%
2020/07/08	0	0.00	2	70.30	72.00	-2	1,478	-0.14%
2020/07/07	6	72.03	3	69.93	69.50	3	1,454	0.21%
2020/06/08	5	64.28	5	65.50	64.80	0	1,375	0.00%
2020/06/05	0	0.00	10	63.60	63.30	-10	1,328	-0.75%
2020/06/03	10	63.70	0	0.00	62.90	10	1,334	0.75%
2020/05/27	6	62.67	6	63.65	63.00	0	1,302	0.00%
2020/05/12	0	0.00	5	63.00	62.80	-5	1,321	-0.38%
2020/05/11	5	64.00	0	0.00	62.90	5	1,341	0.37%
2020/04/23	3	56.00	0	0.00	56.30	3	1,353	0.22%
2020/04/17	0	0.00	4	55.85	54.40	-4	1,354	-0.30%
2020/04/16	8	52.81	4	53.00	52.90	4	1,291	0.31%
2020/04/08	0	0.00	2	49.45	50.30	-2	1,197	-0.17%
2020/03/31	0	0.00	1	41.60	41.90	-1	1,198	-0.08%
2020/03/27	1	45.00	0	0.00	43.65	1	1,229	0.08%
2020/03/17	0	0.00	3	42.85	42.95	-3	1,642	-0.18%
2020/03/09	0	0.00	1	58.10	57.50	-1	1,763	-0.06%
2020/02/26	3	65.50	0	0.00	65.00	3	2,328	0.13%
2020/02/25	0	0.00	1	66.30	66.20	-1	2,348	-0.04%
2020/02/24	0	0.00	3	67.50	67.40	-3	2,389	-0.13%
2020/02/20	5	70.00	0	0.00	69.50	5	2,393	0.21%
2020/02/10	0	0.00	2	68.30	68.70	-2	2,589	-0.08%
2020/01/17	0	0.00	1	81.70	80.50	-1	2,838	-0.04%
2020/01/16	1	80.00	0	0.00	80.00	1	2,813	0.04%
2020/01/13	1	78.60	0	0.00	78.60	1	3,150	0.03%
2020/01/09	0	0.00	1	73.00	74.50	-1	3,221	-0.03%
2020/01/07	0	0.00	4	75.08	74.00	-4	3,249	-0.12%
2020/01/02	1	77.50	0	0.00	78.50	1	3,242	0.03%
2019/12/24	5	82.50	0	0.00	80.50	5	3,258	0.15%
2019/12/19	1	85.40	1	83.90	83.50	0	3,337	0.00%
2019/12/18	1	84.90	0	0.00	85.00	1	3,309	0.03%
2019/12/17	0	0.00	1	85.20	84.30	-1	3,248	-0.03%
2019/12/16	5	84.30	0	0.00	84.60	5	3,238	0.15%
2019/12/13	4	83.18	21	83.13	81.50	-17	3,190	-0.53%
2019/12/12	19	82.43	2	82.70	83.30	17	3,109	0.55%
2019/12/11	15	79.00	16	79.44	79.10	-1	2,974	-0.03%
2019/12/10	0	0.00	12	79.90	79.40	-12	2,954	-0.41%
2019/12/09	12	80.20	0	0.00	79.10	12	2,921	0.41%
2019/12/05	1	84.60	0	0.00	80.80	1	2,915	0.03%
2019/12/03	7	81.56	10	80.13	79.30	-3	2,795	-0.11%
2019/11/29	5	82.38	2	78.00	78.00	3	2,697	0.11%
2019/11/28	2	81.80	7	81.23	81.50	-5	2,642	-0.19%
2019/11/26	12	82.13	12	82.07	81.30	0	2,830	0.00%
2019/11/25	6	79.17	1	79.40	79.00	5	2,708	0.18%
2019/11/21	3	71.40	1	73.80	74.50	2	2,630	0.08%
2019/11/19	0	0.00	3	72.13	72.00	-3	2,718	-0.11%
2019/11/14	2	73.50	0	0.00	73.00	2	2,866	0.07%
2019/11/13	0	0.00	15	72.07	72.30	-15	2,822	-0.53%
2019/11/12	7	69.43	0	0.00	69.80	7	2,760	0.25%
2019/11/06	8	71.68	0	0.00	70.50	8	2,709	0.30%
2019/10/31	0	0.00	4	73.60	72.40	-4	2,626	-0.15%
2019/10/28	4	71.90	13	72.27	72.10	-9	2,491	-0.36%
2019/10/25	10	71.02	11	71.83	70.90	-1	2,457	-0.04%
2019/10/23	8	70.66	9	70.43	69.70	-1	2,281	-0.04%
2019/10/22	2	68.00	1	67.70	68.40	1	2,180	0.05%
2019/10/21	14	69.64	14	69.74	68.10	0	2,134	0.00%
2019/10/18	15	67.21	6	67.23	67.10	9	1,872	0.48%
2019/10/15	2	63.50	2	64.80	64.00	0	1,735	0.00%
2019/10/14	1	60.40	1	61.90	62.10	0	1,708	0.00%
2019/10/07	1	63.00	0	0.00	63.00	1	1,689	0.06%
2019/10/02	2	64.25	3	64.40	64.00	-1	1,693	-0.06%
2019/09/27	4	63.30	4	62.80	62.20	0	1,644	0.00%
2019/09/26	1	63.30	3	63.10	64.00	-2	1,588	-0.13%
2019/09/19	1	60.60	3	60.10	59.80	-2	1,413	-0.14%
2019/09/18	1	56.80	0	0.00	56.80	1	1,368	0.07%
2019/09/17	1	56.30	1	58.30	58.10	0	1,356	0.00%
2019/09/12	0	0.00	5	59.50	59.50	-5	1,333	-0.37%
2019/09/11	0	0.00	1	59.00	58.80	-1	1,329	-0.08%
2019/09/10	0	0.00	1	60.00	60.00	-1	1,317	-0.08%
2019/09/09	5	59.42	20	59.85	59.50	-15	1,307	-1.15%
2019/09/04	0	0.00	7	62.46	62.80	-7	1,241	-0.56%
2019/09/03	2	62.50	2	63.50	61.60	0	1,223	0.00%
2019/09/02	7	63.29	2	62.40	63.00	5	1,201	0.42%
2019/08/30	23	64.05	0	0.00	61.70	23	1,162	1.98%
2019/08/29	13	67.92	22	67.97	64.00	-9	1,091	-0.82%
2019/08/28	0	0.00	1	65.40	66.60	-1	903	-0.11%
2019/08/27	2	66.30	7	66.91	66.50	-5	872	-0.57%
2019/08/26	9	65.30	5	65.90	63.00	4	774	0.52%
2019/08/23	11	68.37	5	68.60	68.50	6	721	0.83%
2019/08/22	13	68.22	10	67.78	67.40	3	667	0.45%
2019/08/21	10	66.58	15	67.53	67.50	-5	565	-0.88%
2019/08/20	10	64.80	1	63.70	65.70	9	416	2.16%
2019/08/19	1	57.50	3	57.80	59.80	-2	340	-0.59%
2019/08/16	0	0.00	2	54.80	54.40	-2	306	-0.65%
2019/08/15	8	57.83	0	0.00	56.00	8	295	2.71%
2019/08/14	2	55.30	0	0.00	55.90	2	266	0.75%
2019/08/02	0	0.00	1	53.90	54.40	-1	249	-0.40%
2019/07/30	2	54.75	1	54.50	54.20	1	269	0.37%
2019/03/29	0	0.00	1	63.90	63.00	-1	757	-0.13%
2019/03/28	1	63.10	0	0.00	63.00	1	761	0.13%
2019/03/27	0	0.00	1	63.60	64.60	-1	760	-0.13%
2019/03/26	0	0.00	5	63.10	63.30	-5	764	-0.65%
2019/03/25	1	63.00	1	62.80	62.60	0	778	0.00%
2019/03/22	0	0.00	2	66.65	66.40	-2	784	-0.25%
2019/03/21	2	66.50	2	67.20	67.00	0	790	0.00%
2019/03/20	3	67.20	3	65.00	67.30	0	795	0.00%
2019/03/18	7	63.20	3	62.73	63.50	4	755	0.53%
2019/03/13	0	0.00	7	61.60	61.70	-7	765	-0.91%
2019/03/12	5	61.90	0	0.00	61.60	5	780	0.64%
2019/03/11	0	0.00	2	62.70	61.90	-2	791	-0.25%
2019/03/08	7	62.50	0	0.00	62.50	7	795	0.88%
2019/02/21	0	0.00	2	63.20	63.30	-2	788	-0.25%
2019/02/19	0	0.00	3	64.20	63.80	-3	785	-0.38%
2019/02/18	5	63.70	2	64.00	64.20	3	781	0.38%
2019/02/15	3	66.53	0	0.00	64.80	3	776	0.39%
2019/01/17	0	0.00	10	68.80	66.20	-10	644	-1.55%
2019/01/15	0	0.00	4	67.00	66.70	-4	607	-0.66%
2019/01/14	0	0.00	2	67.60	67.20	-2	600	-0.33%
2019/01/11	1	67.40	3	67.77	68.00	-2	580	-0.34%
2019/01/10	0	0.00	13	67.00	67.80	-13	566	-2.30%
2019/01/09	0	0.00	2	68.50	68.30	-2	542	-0.37%
2019/01/08	5	67.54	0	0.00	67.80	5	512	0.98%
2019/01/07	2	62.75	2	63.70	63.50	0	419	0.00%
2019/01/04	1	60.50	0	0.00	60.30	1	379	0.26%
2019/01/03	0	0.00	2	61.30	62.00	-2	378	-0.53%
2018/12/28	2	60.70	0	0.00	60.90	2	358	0.56%
2018/12/26	5	59.00	2	59.50	58.00	3	345	0.87%
2018/12/25	5	60.00	15	59.85	59.20	-10	340	-2.94%
2018/12/24	15	62.53	0	0.00	60.90	15	334	4.49%
2018/12/22	2	60.60	0	0.00	60.00	2	319	0.63%
2018/12/21	0	0.00	2	57.00	59.90	-2	314	-0.64%
2018/12/20	2	58.50	3	60.50	57.80	-1	308	-0.32%
2018/12/19	4	58.48	0	0.00	58.00	4	294	1.36%
2018/12/18	0	0.00	2	59.30	58.50	-2	280	-0.71%
2018/12/17	2	64.00	0	0.00	62.10	2	263	0.76%
2018/12/14	0	0.00	1	62.10	62.10	-1	247	-0.40%
2018/12/13	6	62.58	2	61.10	61.30	4	231	1.73%
2018/12/12	6	60.05	0	0.00	60.00	6	200	3.00%
2018/12/11	5	56.78	0	0.00	58.60	5	187	2.66%
2018/12/10	0	0.00	2	56.60	56.50	-2	179	-1.12%
2018/12/06	4	59.75	2	56.70	56.80	2	174	1.14%
2018/12/05	0	0.00	2	58.00	58.40	-2	160	-1.25%
2018/12/04	2	57.30	0	0.00	55.80	2	152	1.31%
2018/07/23	2	63.40	0	0.00	63.50	2	409	0.49%
2018/07/20	0	0.00	5	64.90	64.80	-5	413	-1.21%
2018/07/18	0	0.00	1	64.60	64.30	-1	422	-0.24%
2018/07/17	0	0.00	1	64.30	63.90	-1	427	-0.23%
2018/07/06	5	59.72	0	0.00	60.60	5	409	1.22%
2018/07/04	0	0.00	1	61.40	60.20	-1	432	-0.23%
2018/06/29	1	66.40	0	0.00	66.60	1	437	0.23%
2018/06/28	1	65.60	0	0.00	65.20	1	438	0.23%
2018/06/22	0	0.00	1	68.00	67.60	-1	452	-0.22%
2018/06/19	1	69.10	0	0.00	69.10	1	483	0.21%
2018/06/15	0	0.00	11	71.03	70.50	-11	499	-2.20%
2018/06/14	7	69.46	0	0.00	69.20	7	499	1.40%
2018/06/13	3	70.10	0	0.00	70.00	3	501	0.60%
2018/06/11	1	70.40	0	0.00	70.20	1	511	0.20%
2018/06/05	0	0.00	23	71.17	71.10	-23	574	-4.00%
2018/05/25	0.4	70.70	0	0.00	70.70	0.4	726	0.05%
2018/05/24	0.4	69.50	0	0.00	69.30	0.4	763	0.06%
2018/05/10	1	68.40	0	0.00	68.70	1	1,154	0.09%
2018/05/09	0	0.00	1	66.80	67.30	-1	1,265	-0.08%
2018/04/26	1	74.70	0	0.00	73.10	1	1,879	0.05%
2018/03/26	0.1	80.20	0	0.00	80.20	0.1	1,893	0.01%
2018/03/22	0	0.00	1	82.30	82.40	-1	1,881	-0.05%
2018/03/21	1	84.20	1	84.40	84.10	0	1,868	0.00%
2018/03/13	0	83.00	0	0.00	83.00	0	1,848	0.00%
2018/03/09	0	0.00	2	83.20	85.50	-2	1,814	-0.11%
2018/03/08	0	83.60	5	85.40	83.50	-5	1,791	-0.28%
2018/03/07	9	85.89	7	85.83	84.80	2	1,754	0.11%
2018/03/06	2	82.70	2	82.50	82.50	0	1,699	0.00%
2018/02/27	6	83.33	0	0.00	82.50	6	1,694	0.35%
2018/02/26	1	84.60	0	0.00	83.50	1	1,692	0.06%
2018/02/23	1	82.20	0	0.00	81.70	1	1,710	0.06%
2018/02/22	2	81.20	8	80.99	80.20	-6	1,702	-0.35%
2018/02/21	5	79.92	3	79.70	79.70	2	1,702	0.12%
2018/02/08	2	81.20	5	80.48	79.20	-3	1,666	-0.18%
2018/02/07	30	81.60	0	0.00	80.40	30	1,641	1.83%
2018/02/05	4	85.65	2	85.20	85.00	2	1,552	0.13%
2018/02/02	20	91.93	16	91.49	89.10	4	1,506	0.27%
2018/02/01	5	90.96	1	88.20	91.90	4	1,393	0.29%
2018/01/31	15	88.88	18	90.46	89.00	-3	1,301	-0.23%
2018/01/30	3	85.33	1	87.00	85.50	2	1,067	0.19%
2018/01/25	0	0.00	1	83.50	83.70	-1	1,113	-0.09%
2018/01/23	0	0.00	1	86.30	84.50	-1	1,075	-0.09%
2018/01/09	7	79.89	7	78.73	78.60	0	1,027	0.00%