迅得 (6438)-台新-台中券商分點個股進出

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
125.5
漲跌
▲4.5
漲幅
+3.72%
成交量
2,294張
產業
上市其他電子類股▲0.49%
358人加入追蹤

立即追蹤
本地時間:13:29

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-台中券商分點個股進出

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-台中券商分點個股進出
台新-台中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
2024/05/15	1.2	123.00	0	0.00	121.00	1.2	2,509	0.05%
2024/05/14	1.6	123.87	2	123.50	123.00	-0.4	2,509	-0.02%
2024/05/13	1.1	121.07	7	122.14	122.50	-5.9	2,513	-0.24%
2024/05/10	2.2	122.48	15	121.97	121.50	-12.8	2,503	-0.51%
2024/05/09	6.1	121.32	2	120.50	123.00	4.1	2,474	0.16%
2024/05/08	2	118.50	5	118.00	118.00	-3	2,444	-0.12%
2024/05/07	1	118.50	1	119.50	119.00	0	2,433	0.00%
2024/05/06	3	121.33	4	121.00	120.00	-1	2,423	-0.04%
2024/05/03	0	0.00	1.2	126.74	122.50	-1.2	2,412	-0.05%
2024/04/30	2	128.50	1	128.00	128.00	1	2,397	0.04%
2024/04/29	4.6	130.00	4	130.88	129.50	0.6	2,401	0.02%
2024/04/26	5	126.30	4	127.13	126.00	1	2,377	0.04%
2024/04/25	1.1	124.00	0	0.00	123.50	1.1	2,357	0.04%
2024/04/24	7.3	125.81	8	127.19	126.00	-0.8	2,350	-0.03%
2024/04/23	1	122.50	1.3	121.87	122.50	-0.3	2,327	-0.01%
2024/04/22	0	0.00	5	121.00	120.50	-5	2,321	-0.22%
2024/04/19	12.5	122.10	12.1	122.62	122.50	0.4	2,308	0.02%
2024/04/18	1.1	130.07	1.5	131.17	129.00	-0.4	2,258	-0.02%
2024/04/17	8	131.82	14	132.18	133.00	-6	2,224	-0.27%
2024/04/16	17.6	127.71	34	126.80	125.50	-16.4	2,171	-0.76%
2024/04/15	26.2	134.87	17.2	133.38	136.50	9	2,096	0.43%
2024/04/12	23.2	135.16	24	133.81	136.00	-0.8	2,025	-0.04%
2024/04/11	1	127.01	2	127.25	126.50	-1	1,920	-0.05%
2024/04/10	6.1	129.24	16	130.03	128.00	-10	1,910	-0.52%
2024/04/09	20	132.60	0	0.00	131.50	20	1,886	1.06%
2024/04/08	30	133.58	14	131.75	131.00	16	1,857	0.86%
2024/04/03	52.3	135.43	35.2	134.01	135.00	17	1,799	0.95%
2024/04/02	22.2	131.00	20.5	131.77	135.50	1.7	1,593	0.11%
2024/04/01	7	122.93	4	123.34	123.50	3	1,439	0.21%
2024/03/29	1	120.50	7	120.72	120.00	-6	1,420	-0.42%
2024/03/28	5	122.80	3.1	123.45	121.50	1.9	1,413	0.14%
2024/03/27	10	123.35	7.1	122.58	123.00	2.9	1,399	0.21%
2024/03/26	6.4	119.11	10.2	118.85	118.00	-3.8	1,369	-0.28%
2024/03/25	3	121.00	0	123.50	120.50	3	1,349	0.22%
2024/03/22	2	124.50	2	122.00	123.00	0	1,337	0.00%
2024/03/21	0	123.50	6	124.25	123.50	-6	1,322	-0.45%
2024/03/20	14	124.46	20.1	123.40	122.50	-6.1	1,297	-0.47%
2024/03/19	26	122.54	14.1	121.82	121.50	11.9	1,232	0.97%
2024/03/18	17	115.41	20	116.72	116.00	-3	1,151	-0.26%
2024/03/15	13	114.54	8	112.75	112.50	5	1,122	0.45%
2024/03/14	2	106.75	1	107.00	107.00	1	1,043	0.10%
2024/03/13	10	106.40	0	0.00	106.00	10	1,038	0.97%
2024/03/12	42.1	110.95	4	111.00	111.00	38.1	1,024	3.71%
2024/03/11	9	112.22	0.1	113.00	112.50	8.9	1,015	0.88%
2024/03/08	125	113.50	4.2	112.36	112.50	120.8	1,021	11.82%	大買/鉅額交易
2024/03/07	0	119.00	3.1	119.30	117.00	-3	1,002	-0.30%
2024/03/06	1	118.00	0.1	118.08	118.50	0.9	979	0.09%
2024/03/05	0	120.50	0.1	119.00	117.50	0	996	0.00%
2024/03/04	3.1	119.31	9.1	119.72	120.00	-5.9	977	-0.61%
2024/03/01	0	120.00	3	119.33	120.00	-3	942	-0.32%
2024/02/29	9	119.60	46.1	116.46	120.50	-37.1	912	-4.06%
2024/02/27	67	117.79	57.3	115.47	115.50	9.7	824	1.18%
2024/02/26	6	110.25	11	110.05	111.50	-5	660	-0.75%
2024/02/23	15.2	113.49	15.2	113.00	112.00	0	647	0.01%
2024/02/22	66	109.18	17	109.56	109.00	49	595	8.23%
2024/02/21	2	108.50	52	107.63	108.00	-50	570	-8.77%
2024/02/20	5	106.40	12	107.00	107.00	-7	560	-1.25%
2024/02/19	4	105.75	0	0.00	106.00	4	547	0.73%
2024/02/16	0	0.00	3	103.67	104.00	-3	561	-0.53%
2024/02/15	1	103.00	0	0.00	103.00	1	574	0.17%
2024/02/05	5.1	102.40	1	102.00	102.00	4.1	604	0.67%
2024/02/02	0.1	105.00	4	104.50	105.00	-3.9	623	-0.63%
2024/02/01	1	104.00	0	0.00	104.00	1	659	0.15%
2024/01/30	0	105.00	0	0.00	104.00	0	675	0.00%
2024/01/26	0	0.00	1	104.50	103.50	-1	684	-0.15%
2024/01/25	0	0.00	3	105.17	105.00	-3	686	-0.44%
2024/01/24	4	104.88	0.1	105.00	105.00	3.9	692	0.56%
2024/01/23	0	0.00	16	105.00	105.00	-16	705	-2.27%
2024/01/22	3	104.00	0	0.00	103.50	3	704	0.43%
2024/01/18	5	100.50	0	0.00	101.50	5	723	0.69%
2024/01/17	33	101.94	0	0.00	101.50	33	730	4.52%
2024/01/12	2	102.50	0	0.00	102.50	2	826	0.24%
2024/01/11	13	102.92	0	0.00	103.00	13	830	1.57%
2024/01/10	12	102.50	0	0.00	102.00	12	838	1.43%
2024/01/09	0.1	103.00	0	0.00	102.50	0.1	842	0.01%
2024/01/08	16	103.72	0	0.00	103.00	16	848	1.89%
2024/01/05	0	0.00	2	104.50	104.50	-2	879	-0.23%
2024/01/04	6	104.50	1	104.50	104.00	5	923	0.54%
2024/01/03	5	105.90	0	0.00	106.00	5	947	0.53%
2024/01/02	0	0.00	6	106.58	107.00	-6	968	-0.62%
2023/12/28	2	105.00	0	0.00	104.50	2	1,067	0.19%
2023/12/26	2	103.00	0	0.00	103.00	2	1,131	0.18%
2023/12/22	0	0.00	1	104.00	103.50	-1	1,128	-0.09%
2023/12/20	2	103.75	0	0.00	103.00	2	1,124	0.18%
2023/12/19	7	102.71	0	0.00	103.00	7	1,127	0.62%
2023/12/15	2.1	105.00	1	105.00	104.50	1.1	1,129	0.10%
2023/12/14	1	105.50	1	105.50	105.50	0	1,132	0.00%
2023/12/12	0	0.00	2	104.00	104.00	-2	1,137	-0.18%
2023/12/08	5	103.20	1	103.50	103.50	4	1,129	0.35%
2023/12/07	9.3	103.89	6	104.67	104.00	3.3	1,119	0.29%
2023/12/06	0	0.00	9	108.00	106.50	-9	1,112	-0.81%
2023/12/05	5.3	108.15	13	108.19	109.00	-7.8	1,115	-0.69%
2023/12/04	1.2	110.02	23	110.72	110.00	-21.9	1,141	-1.91%
2023/12/01	0.1	109.00	0	0.00	108.50	0.1	1,132	0.00%
2023/11/30	5	110.30	11	110.55	109.00	-6	1,144	-0.52%
2023/11/29	0	0.00	9	109.00	108.50	-9	1,129	-0.80%
2023/11/28	1	108.00	0	0.00	107.50	1	1,175	0.09%
2023/11/27	2	109.00	1	108.50	107.50	1	1,250	0.08%
2023/11/24	5	108.00	1	108.00	108.00	4	1,248	0.32%
2023/11/23	8	108.88	2	108.50	108.50	6	1,245	0.48%
2023/11/22	0	0.00	1	108.50	109.00	-1	1,239	-0.08%
2023/11/20	0	0.00	1	108.00	108.50	-1	1,224	-0.08%
2023/11/17	7	107.00	2	108.00	107.50	5	1,220	0.41%
2023/11/16	9	107.11	0	0.00	107.50	9	1,212	0.74%
2023/11/15	7.1	108.57	17	109.35	107.00	-10	1,210	-0.82%
2023/11/14	5	107.80	0	0.00	108.00	5	1,187	0.42%
2023/11/13	3	108.83	9	108.50	108.00	-6	1,174	-0.51%
2023/11/10	4	107.50	3	107.50	107.00	1	1,166	0.08%
2023/11/09	4	107.00	15	106.63	107.00	-11	1,143	-0.96%
2023/11/07	2	102.00	0	0.00	102.00	2	1,133	0.18%
2023/11/06	0	0.00	11.1	103.45	103.00	-11.1	1,148	-0.96%
2023/11/03	1	101.00	1	101.00	101.00	0	1,147	0.00%
2023/11/02	0	0.00	12	100.00	100.00	-12	1,147	-1.05%
2023/11/01	14	98.96	0	0.00	99.00	14	1,149	1.22%
2023/10/31	2	100.75	4.1	103.00	99.30	-2.1	1,144	-0.18%
2023/10/30	2	101.50	0	0.00	102.00	2	1,154	0.17%
2023/10/27	2	105.50	0	0.00	103.00	2	1,154	0.17%
2023/10/26	4	104.88	3	105.67	105.00	1	1,172	0.09%
2023/10/25	6	106.42	10	106.75	105.50	-4	1,164	-0.34%
2023/10/24	8	106.56	2	106.51	106.50	6	1,167	0.51%
2023/10/23	22	106.77	10	106.95	105.00	12	1,182	1.01%
2023/10/20	15	104.97	87	105.98	106.50	-72	1,163	-6.19%
2023/10/19	4	101.00	7	102.00	102.00	-3	1,117	-0.27%
2023/10/18	12	101.75	0	0.00	103.00	12	1,117	1.07%
2023/10/17	4	104.00	0	0.00	103.50	4	1,120	0.36%
2023/10/16	4.2	104.76	0	0.00	104.00	4.2	1,119	0.38%
2023/10/13	1	108.00	15.2	109.03	107.00	-14.2	1,122	-1.27%
2023/10/12	3.1	108.66	5	109.50	108.50	-1.9	1,100	-0.17%
2023/10/11	5	107.40	1.1	106.91	107.00	3.9	1,063	0.37%
2023/10/06	3	108.33	16	108.00	108.00	-13	1,041	-1.25%
2023/10/05	2.1	108.26	12.2	107.67	107.00	-10.1	1,021	-0.99%
2023/10/04	8.1	105.44	35.7	105.70	106.00	-27.6	959	-2.88%
2023/10/03	6.6	105.85	5.1	105.61	105.50	1.5	924	0.16%
2023/10/02	5	103.80	2	104.00	104.00	3	884	0.34%
2023/09/27	0	0.00	0.1	100.50	100.50	-0.1	920	-0.01%
2023/09/26	0	0.00	0	101.50	99.80	0	1,005	0.00%
2023/09/22	0	99.40	0	0.00	100.00	0	1,032	0.00%
2023/09/21	0	100.00	0	0.00	99.50	0	1,031	0.00%
2023/09/20	0	101.50	0	0.00	100.00	0	1,032	0.00%
2023/09/19	1	103.50	1	101.50	101.50	0	1,039	0.00%
2023/09/14	0	0.00	0	104.00	103.50	0	1,047	0.00%
2023/09/13	2	102.00	0	0.00	102.50	2	1,057	0.19%
2023/09/12	24	102.17	0	0.00	102.00	24	1,069	2.24%
2023/09/11	0	101.73	0	0.00	101.00	0	1,082	0.00%
2023/09/08	0.1	102.50	1	103.50	102.50	-0.9	1,082	-0.08%
2023/09/07	1	106.50	16	106.50	106.00	-15	1,085	-1.38%
2023/09/06	1	105.50	0	0.00	104.50	1	1,059	0.09%
2023/09/05	4.2	105.47	42	104.44	105.50	-37.8	1,072	-3.52%
2023/09/04	0	0.00	1	105.51	106.00	-1	1,111	-0.09%
2023/09/01	3.3	105.27	0.2	106.00	104.50	3.1	1,162	0.27%
2023/08/31	56.1	103.83	60.1	105.55	106.00	-3.9	1,124	-0.35%
2023/08/30	2	99.00	7	99.10	99.40	-5	1,060	-0.47%
2023/08/29	12	96.93	0	0.00	97.70	12	1,099	1.09%
2023/08/28	0	0.00	1.1	97.47	97.10	-1.1	1,119	-0.10%
2023/08/25	6	97.83	1	97.90	97.60	5	1,160	0.43%
2023/08/24	2	98.60	0	0.00	98.50	2	1,218	0.16%
2023/08/23	0.2	99.10	1	99.00	98.60	-0.8	1,255	-0.07%
2023/08/22	0	0.00	1	98.70	98.50	-1	1,262	-0.08%
2023/08/21	1.1	98.85	1	99.50	99.10	0.1	1,293	0.01%
2023/08/18	3.4	100.06	0.4	100.31	100.00	3	1,298	0.23%
2023/08/17	3	101.00	0	0.00	101.00	3	1,299	0.23%
2023/08/16	2.1	102.76	1	102.00	102.00	1.1	1,299	0.08%
2023/08/15	0.1	99.40	0	0.00	98.90	0.1	1,281	0.01%
2023/08/14	17	97.90	18	99.02	98.50	-1	1,285	-0.08%
2023/08/11	22.1	96.80	9	98.19	97.10	13.1	1,291	1.01%
2023/08/10	43	104.57	0	0.00	104.00	43	1,261	3.41%
2023/08/09	13	107.04	1	108.50	107.00	12	1,248	0.96%
2023/08/08	12	108.50	0	0.00	109.00	12	1,254	0.96%
2023/08/02	37.1	108.29	50	108.00	108.00	-12.9	1,295	-1.00%
2023/08/01	13	111.50	0.1	112.50	111.00	12.9	1,330	0.97%
2023/07/31	1	112.50	32	113.41	112.50	-31	1,353	-2.29%
2023/07/28	4	110.50	0	0.00	110.50	4	1,337	0.30%
2023/07/27	0.1	109.00	0.2	109.00	109.50	-0.1	1,346	-0.01%
2023/07/26	40	111.25	4	110.13	109.00	36	1,367	2.64%
2023/07/25	0	0.00	20.2	114.00	114.00	-20.2	1,347	-1.49%
2023/07/24	10	111.50	0	0.00	112.00	10	1,337	0.75%
2023/07/20	0	0.00	10.1	116.00	115.00	-10.1	1,347	-0.75%
2023/07/19	2.1	113.05	1	113.00	113.00	1.1	1,343	0.08%
2023/07/18	15	114.07	0	0.00	113.50	15	1,371	1.09%
2023/07/17	2	114.75	39	115.50	115.50	-37	1,370	-2.70%
2023/07/14	1	113.50	10	113.00	113.50	-9	1,381	-0.65%
2023/07/13	34	111.82	8.3	112.02	111.50	25.7	1,400	1.84%
2023/07/12	4	111.75	20	111.50	111.50	-16	1,434	-1.12%
2023/07/11	5	113.80	0.3	114.00	113.50	4.7	1,420	0.33%
2023/07/10	18	113.08	5	114.00	114.00	13	1,422	0.91%
2023/07/07	35.1	113.63	4	113.75	113.00	31.1	1,419	2.19%
2023/07/06	47	116.30	4	115.00	115.00	43	1,415	3.04%
2023/07/05	4	120.99	8.8	121.24	120.00	-4.8	1,398	-0.34%
2023/07/04	29	121.00	33.8	120.65	121.00	-4.8	1,376	-0.35%
2023/07/03	0	0.00	5	117.40	117.00	-5	1,298	-0.39%
2023/06/30	13	113.54	0	0.00	115.50	13	1,314	0.99%
2023/06/29	32	112.80	0	0.00	113.00	32	1,317	2.43%
2023/06/28	8	112.13	0	0.00	112.50	8	1,313	0.61%
2023/06/27	94	112.19	0	0.00	111.00	94	1,309	7.18%
2023/06/26	13	110.92	0	0.00	111.00	13	1,299	1.00%
2023/06/21	70.1	112.38	2	112.50	112.50	68.1	1,294	5.26%
2023/06/20	50	112.37	0	0.00	112.50	50	1,281	3.90%
2023/06/19	15.1	112.67	5	113.50	112.50	10.1	1,276	0.79%
2023/06/16	4	114.00	2	114.75	114.00	2	1,268	0.16%
2023/06/15	21	113.62	1	114.00	114.00	20	1,256	1.59%
2023/06/14	25	114.62	1	114.50	115.00	24	1,245	1.93%
2023/06/13	3	115.33	2	116.50	115.50	1	1,238	0.08%
2023/06/12	7	113.29	3	114.00	114.00	4	1,222	0.33%
2023/06/09	17	115.68	5	116.20	116.00	12	1,207	0.99%
2023/06/08	11	117.41	30	117.57	116.00	-19	1,193	-1.59%
2023/06/07	22.1	117.09	22.2	117.11	117.00	-0.1	1,144	-0.01%
2023/06/06	1	111.00	1	111.50	111.00	0	1,077	0.00%
2023/06/05	0	0.00	1	113.50	113.00	-1	1,069	-0.09%
2023/06/02	1	114.00	15	113.93	114.00	-14	1,061	-1.32%
2023/06/01	17	107.59	0	0.00	108.50	17	1,027	1.65%
2023/05/31	8	110.81	0	0.00	110.00	8	1,015	0.79%
2023/05/30	13	115.62	12.1	116.30	117.00	0.9	989	0.09%
2023/05/29	1.2	115.66	44	114.45	113.50	-42.8	935	-4.58%
2023/05/26	1	113.00	0	0.00	112.50	1	897	0.11%
2023/05/25	31.4	110.97	2.6	112.04	113.00	28.8	889	3.24%
2023/05/24	11	113.50	1	115.00	114.50	10	857	1.17%
2023/05/23	0	0.00	2	116.00	115.50	-2	849	-0.24%
2023/05/22	3.4	115.29	0	0.00	115.00	3.4	853	0.40%
2023/05/19	1.1	115.45	0	0.00	115.00	1.1	849	0.13%
2023/05/18	2	115.50	0	0.00	115.50	2	837	0.24%
2023/05/17	0.3	117.00	0	0.00	116.50	0.3	828	0.04%
2023/05/16	0	0.00	2	116.00	115.50	-2	812	-0.25%
2023/05/15	2	114.50	0	0.00	114.50	2	806	0.25%
2023/05/11	12.1	113.92	0	0.00	113.50	12.1	797	1.52%
2023/05/10	0	0.00	2	116.50	117.50	-2	781	-0.26%
2023/05/09	12	115.83	1	117.00	115.50	11	774	1.42%
2023/05/08	1	120.50	4	120.00	119.00	-3	749	-0.40%
2023/05/05	2	116.50	1	116.00	116.00	1	697	0.14%
2023/05/04	0	0.00	1	116.50	116.50	-1	684	-0.15%
2023/05/03	1.3	117.27	0	0.00	116.50	1.3	677	0.19%
2023/05/02	1	117.00	5	115.70	117.00	-4	661	-0.60%
2023/04/26	2	110.00	0	0.00	110.00	2	617	0.32%
2023/04/25	0	108.50	3	108.67	108.50	-3	614	-0.48%
2023/04/24	3	112.67	0	0.00	113.00	3	591	0.51%
2023/04/21	11	110.68	8	111.69	111.00	3	585	0.51%
2023/04/20	4	112.50	2	113.00	112.50	2	552	0.36%
2023/04/19	0	0.00	5	113.60	113.00	-5	541	-0.92%
2023/04/18	2	111.50	5	111.70	111.50	-3	518	-0.58%
2023/04/17	1	110.00	13	110.62	112.00	-12	494	-2.43%
2023/04/13	0	0.00	0.1	105.00	105.00	-0.1	457	-0.02%
2023/04/12	1	105.50	0	0.00	106.00	1	447	0.22%
2023/04/11	0.6	107.50	0	0.00	106.50	0.6	440	0.13%
2023/04/10	2	105.25	0	104.50	107.00	2	430	0.46%
2023/04/07	4	106.00	8	105.00	104.50	-4	419	-0.95%
2023/04/06	0	0.00	0.1	104.66	105.50	-0.1	408	-0.02%
2023/03/31	2	105.75	4	104.74	105.00	-2	399	-0.51%
2023/03/30	2	102.75	0	99.59	102.50	2	367	0.54%
2023/03/29	0	100.20	0	0.00	98.60	0	349	0.00%
2023/03/28	0	101.00	0	0.00	97.80	0	351	0.00%
2023/03/27	0	99.85	0	0.00	99.20	0	348	0.00%
2023/03/24	0	100.29	0	0.00	99.40	0	347	0.01%
2023/03/23	0	100.25	0	0.00	99.50	0	345	0.00%
2023/03/22	5	99.66	0	0.00	99.40	5	343	1.45%
2023/03/16	8	96.05	0	0.00	96.00	8	338	2.36%
2023/03/15	0	97.20	0	0.00	97.30	0	342	0.00%
2023/03/14	3	95.50	0	0.00	96.20	3	346	0.87%
2023/03/13	30	95.69	1	96.30	95.90	29	348	8.32%
2023/03/10	8.1	97.97	0	0.00	96.80	8.1	349	2.32%
2023/03/09	12	99.90	0	0.00	99.70	12	342	3.51%
2023/03/08	19	99.99	1	100.50	100.50	18	338	5.32%
2023/03/07	10	100.60	25	100.82	100.00	-15	334	-4.48%
2023/03/06	15	101.57	0	0.00	101.50	15	326	4.60%
2023/03/03	0	0.00	1	102.00	100.50	-1	318	-0.31%
2023/03/02	15	98.70	0.5	99.60	100.50	14.5	310	4.67%
2023/03/01	2	95.80	1	97.40	97.60	1	292	0.34%
2023/02/24	0.1	99.40	0	0.00	98.90	0.1	284	0.02%
2023/02/22	0	99.30	0	0.00	99.00	0	282	0.00%
2023/02/21	0.2	100.01	0	0.00	99.70	0.2	282	0.07%
2023/02/20	1	100.00	3.1	99.61	100.00	-2.1	283	-0.73%
2023/02/17	0	0.00	1	97.00	97.80	-1	280	-0.36%
2023/02/10	0	96.60	0	0.00	96.00	0	291	0.00%
2023/02/09	3	97.10	0	0.00	96.80	3	293	1.02%
2023/02/08	0.3	97.40	0	0.00	96.80	0.3	290	0.10%
2023/02/07	0	0.00	1	95.30	97.20	-1	290	-0.34%
2023/02/06	1.1	95.44	0	0.00	95.30	1.1	287	0.37%
2023/02/03	0.3	97.00	2	97.10	96.50	-1.7	286	-0.59%
2023/02/02	1	97.60	0	97.50	97.00	1	281	0.35%
2023/02/01	0	92.50	0	93.00	92.60	0	261	0.00%
2023/01/31	0	92.20	0	92.10	92.10	0	260	0.00%
2023/01/30	0	0.00	0	92.10	91.60	0	264	0.00%
2023/01/16	0	0.00	1	90.40	90.20	-1	274	-0.36%
2023/01/13	0	0.00	1	91.20	90.40	-1	281	-0.36%
2023/01/12	0	0.00	0	91.00	90.40	0	291	-0.01%
2023/01/11	0	0.00	0	91.20	90.20	0	296	-0.01%
2023/01/10	0	90.30	0	90.79	89.80	0	299	0.00%
2023/01/06	0	0.00	0	90.80	89.20	0	321	0.00%
2022/12/29	0	84.30	0	0.00	85.00	0	347	0.00%
2022/12/28	0	0.00	1	85.50	85.50	-1	373	-0.27%
2022/12/22	0	87.10	0	0.00	86.80	0	412	0.00%
2022/12/20	0	86.75	0	0.00	85.20	0	428	0.00%
2022/12/12	0	88.00	0	0.00	88.20	0	479	0.00%
2022/12/09	0	88.80	0	0.00	88.50	0	519	0.00%
2022/12/08	0	89.50	1	89.00	89.90	-1	571	-0.17%
2022/12/07	0	89.80	1.1	91.52	89.10	-1.1	579	-0.19%
2022/12/06	0.1	90.29	1	90.60	89.40	-0.9	592	-0.15%
2022/12/01	1	89.10	1	88.50	88.00	0	595	0.00%
2022/11/28	0.1	87.93	0	0.00	86.90	0.1	595	0.02%
2022/11/25	1	86.90	0	0.00	86.90	1	596	0.17%
2022/11/21	0.1	86.50	0	0.00	86.00	0.1	600	0.01%
2022/11/18	0	86.20	1	85.10	85.10	-1	599	-0.17%
2022/11/17	0	0.00	5	85.94	85.90	-5	599	-0.83%
2022/11/16	0	0.00	3	85.67	85.40	-3	598	-0.50%
2022/11/11	31.1	83.45	0	0.00	82.60	31.1	593	5.23%
2022/11/10	0	82.50	1	82.00	82.40	-1	589	-0.17%
2022/11/09	0	82.50	0	0.00	82.00	0	588	0.00%
2022/11/08	1	81.20	0	0.00	80.20	1	590	0.17%
2022/11/07	0	0.00	1	80.30	80.10	-1	591	-0.17%
2022/11/03	0	0.00	1	78.00	78.40	-1	589	-0.17%
2022/11/02	18	78.07	0	0.00	78.40	18	588	3.06%
2022/10/31	6	76.28	0	0.00	75.80	6	586	1.02%
2022/10/28	0	74.50	1	74.50	74.20	-1	587	-0.17%
2022/10/27	0	0.00	1	74.30	75.60	-1	595	-0.17%
2022/10/26	1	73.10	0	0.00	73.10	1	600	0.17%
2022/10/25	0	75.30	0	0.00	74.80	0	596	0.00%
2022/10/24	0	77.20	0	0.00	77.00	0	595	0.00%
2022/10/21	1	77.59	0	0.00	76.70	1	592	0.17%
2022/10/20	1	77.32	0	0.00	78.00	1	586	0.17%
2022/10/19	14	79.43	0	0.00	79.40	14	575	2.43%
2022/10/18	11	81.57	0	0.00	80.40	11	570	1.93%
2022/10/17	23	78.23	0	0.00	81.00	23	567	4.06%
2022/10/14	1	82.50	0	0.00	81.80	1	557	0.18%
2022/10/13	0	83.10	0	0.00	81.90	0	556	0.00%
2022/10/11	6	88.20	1	88.20	87.00	5	558	0.90%
2022/10/06	0	0.00	3	93.93	93.50	-3	565	-0.53%
2022/10/05	3	93.93	2	93.60	92.90	1	560	0.18%
2022/10/04	1	93.20	3	91.33	93.30	-2	540	-0.37%
2022/10/03	1	87.00	1	86.70	86.60	0	523	0.00%
2022/09/30	15	83.25	2	84.55	85.40	13	523	2.49%
2022/09/28	10	85.19	1	83.70	83.50	9	547	1.65%
2022/09/26	2	88.99	0	0.00	87.20	2	542	0.37%
2022/09/22	1	92.30	5	92.14	92.50	-4	554	-0.72%
2022/09/21	2	93.15	2	92.95	91.20	0	564	0.00%
2022/09/20	1	95.00	0	0.00	94.60	1	566	0.18%
2022/09/19	2	95.55	3	97.40	94.50	-1	566	-0.18%
2022/09/16	4	102.25	8	100.88	99.00	-4	547	-0.73%
2022/09/15	19	101.21	18	101.46	100.00	1	515	0.19%
2022/09/14	0	0.00	1	91.10	94.20	-1	471	-0.21%
2022/09/13	2	95.00	0	0.00	93.30	2	471	0.42%
2022/09/12	4	93.85	4	93.20	94.40	0	472	0.00%
2022/09/08	1	89.90	0	0.00	90.00	1	468	0.21%
2022/09/07	10	87.13	1	87.00	87.10	9	479	1.88%
2022/09/06	0	0.00	2	89.65	88.30	-2	488	-0.41%
2022/09/05	10	88.26	2	88.10	87.90	8	498	1.60%
2022/09/02	1	89.30	0	0.00	89.30	1	508	0.20%
2022/09/01	9	89.79	0	0.00	89.50	9	520	1.73%
2022/08/31	4	91.05	0	0.00	91.10	4	528	0.76%
2022/08/29	0.1	89.89	0	0.00	89.60	0.1	546	0.02%
2022/08/26	0	0.00	0	94.00	91.70	0	555	0.00%
2022/08/23	0	0.00	1	91.00	91.00	-1	608	-0.16%
2022/08/19	5	95.00	2	94.80	94.80	3	622	0.48%
2022/08/18	0.1	92.80	3	93.53	93.60	-2.9	616	-0.47%
2022/08/11	0	0.00	2	91.50	91.50	-2	620	-0.32%
2022/08/09	0	0.00	1	88.80	88.70	-1	625	-0.16%
2022/08/04	11	84.84	3	86.10	87.00	8	641	1.25%
2022/08/03	0.2	87.33	0	0.00	86.00	0.2	640	0.02%
2022/08/02	2.1	90.07	0	0.00	88.50	2.1	639	0.33%
2022/08/01	0.1	93.00	2	93.00	92.50	-1.9	637	-0.30%
2022/07/29	1	93.20	0	0.00	93.20	1	641	0.16%
2022/07/28	0	92.40	2	91.60	91.20	-2	643	-0.31%
2022/07/27	0	0.00	2	90.10	91.60	-2	643	-0.31%
2022/07/26	1	90.30	0	0.00	89.50	1	644	0.16%
2022/07/25	0	0.00	0.2	92.00	91.70	-0.2	643	-0.02%
2022/07/22	1	92.70	2	93.20	92.40	-1	643	-0.16%
2022/07/21	0	0.00	0	93.78	93.90	0	653	-0.01%
2022/07/20	2	92.60	2	93.10	92.70	0	661	0.00%
2022/07/19	2	90.50	0	0.00	91.50	2	676	0.30%
2022/07/18	4	92.30	0	0.00	92.30	4	691	0.58%
2022/07/14	0	0.00	2	86.80	88.00	-2	668	-0.30%
2022/07/13	2	86.10	0	0.00	85.90	2	666	0.30%
2022/07/12	14.1	84.19	1	84.30	84.60	13.1	672	1.95%
2022/07/11	5	86.26	0	0.00	87.10	5	682	0.73%
2022/07/07	16	84.34	2	86.55	86.00	14	686	2.04%
2022/07/06	16	85.88	4	87.00	85.20	12	682	1.76%
2022/07/05	5.1	82.92	1	82.50	84.60	4.1	675	0.60%
2022/07/04	9	81.99	0	0.00	82.90	9	676	1.33%
2022/07/01	54	82.95	3	83.10	82.10	51	691	7.37%
2022/06/30	60	85.11	4	85.00	84.10	56	686	8.15%
2022/06/29	73	86.87	0	0.00	87.40	73	685	10.65%
2022/06/28	0	88.90	0	88.80	88.50	0	683	-0.01%
2022/06/27	0	0.00	0.2	90.01	90.30	-0.2	692	-0.02%
2022/06/24	14	86.48	3.1	86.89	86.50	11	697	1.57%
2022/06/23	59	86.83	2	87.60	86.70	57	702	8.11%
2022/06/22	107	88.99	1	87.40	87.80	106	746	14.20%	大買/鉅額交易
2022/06/21	35	89.83	0	0.00	90.50	35	773	4.53%
2022/06/20	100.3	92.07	7	91.10	88.70	93.3	797	11.69%
2022/06/17	69	94.29	2	94.25	94.20	67	819	8.18%
2022/06/16	67	98.92	1	101.03	97.00	66	981	6.73%
2022/06/15	50.1	100.48	0	0.00	100.50	50.1	1,052	4.76%
2022/06/14	70	100.75	4	100.63	101.00	66	1,090	6.06%
2022/06/13	27	102.94	1	103.00	103.00	26	1,091	2.38%
2022/06/10	30	103.97	3	104.50	106.00	27	1,100	2.45%
2022/06/09	25	103.74	0	0.00	104.50	25	1,114	2.24%
2022/06/08	1	104.00	0	0.00	104.50	1	1,127	0.09%
2022/06/07	48	103.97	0	0.00	104.00	48	1,162	4.13%
2022/06/06	79	105.62	1	106.50	105.50	78	1,177	6.63%
2022/06/02	86	108.12	0	0.00	108.00	86	1,185	7.25%
2022/06/01	8	114.31	1	114.50	114.50	7	1,184	0.59%
2022/05/31	12.1	112.09	2	112.50	113.00	10.1	1,181	0.85%
2022/05/30	6.1	111.59	2	111.75	113.00	4.1	1,210	0.34%
2022/05/27	7	108.57	2	108.50	109.00	5	1,236	0.40%
2022/05/26	6	108.42	0	0.00	108.50	6	1,267	0.47%
2022/05/25	5	107.30	0	0.00	107.50	5	1,283	0.39%
2022/05/24	28	107.77	0	0.00	107.50	28	1,301	2.15%
2022/05/23	15	108.07	0	0.00	109.00	15	1,307	1.15%
2022/05/20	28	107.91	0	0.00	108.00	28	1,323	2.12%
2022/05/19	4	107.50	1	109.00	110.00	3	1,336	0.22%
2022/05/18	3	108.50	0	0.00	109.00	3	1,344	0.22%
2022/05/17	11	108.09	1	109.00	109.00	10	1,360	0.74%
2022/05/16	1	108.50	1	107.50	108.00	0	1,373	0.00%
2022/05/12	13	104.81	1	104.50	105.00	12	1,399	0.86%
2022/05/11	22	105.36	0	0.00	105.50	22	1,417	1.55%
2022/05/10	0	0.00	1	106.00	107.00	-1	1,463	-0.07%
2022/05/09	21	104.50	0	0.00	104.00	21	1,487	1.41%
2022/05/06	31	105.23	1	104.50	106.50	30	1,557	1.93%
2022/05/05	18	107.64	0	0.00	108.00	18	1,617	1.11%
2022/05/03	17	106.65	0	0.00	107.00	17	1,689	1.01%
2022/04/29	11	107.41	0	0.00	107.00	11	1,742	0.63%
2022/04/28	25	106.62	0	0.00	106.50	25	1,836	1.36%
2022/04/27	1	104.50	1	107.00	107.00	0	2,176	0.00%
2022/04/26	0	0.00	2	108.25	108.50	-2	2,258	-0.09%
2022/04/25	1	106.00	9	106.50	104.50	-8	2,448	-0.33%
2022/04/22	3	111.00	6	109.50	110.00	-3	2,612	-0.11%
2022/04/20	1	114.50	1	115.00	114.50	0	2,958	0.00%
2022/04/19	1	113.00	0	0.00	113.50	1	3,254	0.03%
2022/04/18	2	112.75	0	0.00	113.00	2	3,410	0.06%
2022/04/15	3	113.67	0	0.00	114.00	3	3,437	0.09%
2022/04/13	2	118.50	1.2	118.04	117.50	0.9	3,506	0.02%
2022/04/11	0	116.00	1	115.50	115.00	-1	3,580	-0.03%
2022/04/08	0	0.00	8	119.00	119.50	-8	3,647	-0.22%
2022/04/06	1	120.50	0	0.00	121.50	1	3,805	0.03%
2022/03/31	4	122.75	0	0.00	122.00	4	3,795	0.11%
2022/03/30	2	124.75	2	125.25	124.50	0	3,788	0.00%
2022/03/29	0	0.00	1	124.50	123.50	-1	3,785	-0.03%
2022/03/28	0	0.00	3	122.83	124.50	-3	3,794	-0.08%
2022/03/25	1	123.50	7	130.43	123.50	-6	3,784	-0.16%
2022/03/24	12	129.00	16	129.31	130.00	-4	3,732	-0.11%
2022/03/23	6	127.92	3.1	128.16	126.50	2.9	3,697	0.08%
2022/03/22	1	129.00	5	128.60	127.50	-4	3,670	-0.11%
2022/03/21	32.4	130.93	90	130.31	127.00	-57.6	3,629	-1.59%
2022/03/18	50.1	124.88	14.1	125.63	125.00	36	3,464	1.04%
2022/03/17	8.1	121.25	3	122.00	122.00	5.1	3,388	0.15%
2022/03/16	1	116.00	0	0.00	115.50	1	3,346	0.03%
2022/03/15	2	115.00	1	117.50	115.00	1	3,345	0.03%
2022/03/14	2	121.25	1	123.50	119.50	1	3,339	0.03%
2022/03/11	2	121.25	4	120.38	120.50	-2	3,328	-0.06%
2022/03/10	10	120.30	0	0.00	119.50	10	3,311	0.30%
2022/03/09	1	114.50	0.2	117.00	117.00	0.8	3,279	0.02%
2022/03/08	0	0.00	10.1	112.50	112.50	-10.1	3,313	-0.30%
2022/03/07	4	116.00	1	114.00	114.50	3	3,306	0.09%
2022/03/04	2	118.75	3	120.50	118.50	-1	3,319	-0.03%
2022/03/03	6.1	121.09	5	122.00	121.00	1.1	3,322	0.03%
2022/03/02	1	120.00	3	119.83	120.50	-2	3,299	-0.06%
2022/03/01	4	118.00	8	117.88	118.00	-4	3,276	-0.12%
2022/02/25	2	113.25	2	113.50	113.00	0	3,251	0.00%
2022/02/24	4	113.00	0	0.00	112.50	4	3,274	0.12%
2022/02/23	0.2	116.00	0	0.00	117.00	0.2	3,356	0.01%
2022/02/22	4	114.50	1	115.50	114.50	3	3,413	0.09%
2022/02/21	12	115.75	7	116.50	115.00	5	3,417	0.15%
2022/02/18	3	117.50	11	117.45	117.00	-8	3,443	-0.23%
2022/02/17	2	118.00	8	118.56	118.00	-6	3,496	-0.17%
2022/02/16	7	117.93	2	118.25	117.00	5	3,548	0.14%
2022/02/15	3	117.17	5	117.40	116.00	-2	3,547	-0.06%
2022/02/14	4	116.00	3	116.67	116.50	1	3,533	0.03%
2022/02/11	6	119.33	14	118.86	118.50	-8	3,540	-0.23%
2022/02/10	1	125.00	1	121.50	122.00	0	3,523	0.00%
2022/02/09	4	122.25	2	123.25	122.50	2	3,482	0.06%
2022/02/08	16	122.22	8	123.13	123.00	8	3,456	0.23%
2022/02/07	4	118.38	16	118.78	120.50	-12	3,384	-0.35%
2022/01/26	14	114.11	1	113.50	113.50	13	3,320	0.39%
2022/01/25	5.1	114.21	11	114.50	113.00	-5.9	3,295	-0.18%
2022/01/24	13	118.12	7.1	115.81	119.00	5.9	3,260	0.18%
2022/01/21	12	120.00	10.9	121.49	118.00	1.1	3,211	0.03%
2022/01/20	129	126.56	107	127.47	127.00	22	3,116	0.71%	大買/大賣/
2022/01/19	19	123.95	16	124.00	124.00	3	2,779	0.11%
2022/01/18	69	123.77	58	124.73	124.00	11	2,688	0.41%
2022/01/17	49	123.14	44	122.22	123.00	5	2,488	0.20%
2022/01/14	39	115.37	47	115.83	115.50	-8	2,303	-0.35%
2022/01/13	222	125.61	226	122.77	118.50	-4	2,211	-0.18%	大買/大賣/
2022/01/12	123	125.97	88	124.99	126.50	35	1,954	1.79%	大買/
2022/01/11	28	118.32	27	118.37	117.00	1	1,660	0.06%
2022/01/10	1	111.00	6	115.08	115.50	-5	1,502	-0.33%
2022/01/07	6.2	110.29	3	110.50	110.50	3.2	1,477	0.22%
2022/01/05	3.1	117.18	3	116.17	116.50	0.1	1,404	0.01%
2022/01/04	1	115.50	2	117.50	118.50	-1	1,364	-0.07%
2022/01/03	6	118.25	5	116.40	115.50	1	1,326	0.08%
2021/12/30	19	116.21	21.7	116.80	115.50	-2.7	1,250	-0.22%
2021/12/29	10	112.05	13	112.96	113.00	-3	1,131	-0.27%
2021/12/28	1.2	108.92	1	108.50	108.50	0.2	1,079	0.02%
2021/12/24	0	0.00	10	108.00	107.50	-10	1,099	-0.91%
2021/12/23	2	108.50	12	109.00	108.50	-10	1,103	-0.91%
2021/12/22	16	108.31	2	107.75	109.50	14	1,096	1.28%
2021/12/17	1.1	104.59	2	104.75	103.50	-0.9	1,127	-0.08%
2021/12/16	4	106.00	0	0.00	106.00	4	1,128	0.35%
2021/12/15	2	105.00	5	105.50	105.00	-3	1,130	-0.27%
2021/12/13	2	107.00	0	0.00	106.50	2	1,126	0.18%
2021/12/10	1	107.00	0	0.00	106.50	1	1,124	0.09%
2021/12/09	3	108.17	2	109.00	107.50	1	1,127	0.09%
2021/12/08	0.1	110.00	1	110.00	110.00	-0.9	1,124	-0.08%
2021/12/07	4.3	112.24	2	111.25	110.00	2.3	1,116	0.20%
2021/12/06	1.1	112.59	1	113.00	112.50	0.1	1,111	0.01%
2021/12/03	5	113.50	4.2	114.81	113.50	0.8	1,138	0.07%
2021/12/02	43.3	117.02	65.2	115.87	112.50	-22	1,148	-1.91%
2021/12/01	25	115.50	5	113.40	115.00	20	1,114	1.79%
2021/11/30	4	114.00	5	115.40	113.00	-1	1,135	-0.09%
2021/11/29	1.1	107.68	1.1	108.81	109.00	0.1	1,117	0.00%
2021/11/26	1	110.06	5	111.60	111.00	-4	1,118	-0.35%
2021/11/25	3	114.00	2	114.50	112.00	1	1,113	0.09%
2021/11/24	5	113.50	16	112.81	113.50	-11	1,108	-0.99%
2021/11/23	10	114.65	19.1	114.89	113.50	-9.1	1,115	-0.82%
2021/11/22	14	118.86	16	119.16	119.00	-2	1,105	-0.18%
2021/11/19	2	115.25	5	115.60	116.00	-3	1,039	-0.29%
2021/11/18	8.1	112.60	1	110.00	112.50	7.1	1,031	0.69%
2021/11/17	6.1	113.49	1.1	113.45	113.00	5	1,067	0.47%
2021/11/16	10.1	114.51	19	115.50	116.00	-8.9	1,146	-0.78%
2021/11/15	8.2	113.70	9	111.84	113.50	-0.8	1,211	-0.07%
2021/11/12	3	104.67	2	105.75	105.00	1	1,215	0.08%
2021/11/11	0	0.00	3	103.83	102.50	-3	1,231	-0.24%
2021/11/10	9.1	104.45	5	104.60	103.50	4.1	1,281	0.32%
2021/11/09	0	0.00	1	101.00	102.00	-1	1,329	-0.08%
2021/11/08	1	101.00	36	100.69	100.50	-35	1,463	-2.39%
2021/11/05	0	0.00	6	101.42	102.00	-6	1,628	-0.37%
2021/11/04	1	101.00	0	0.00	100.00	1	1,740	0.06%
2021/11/02	2	99.70	5	101.08	99.80	-3	1,928	-0.16%
2021/11/01	4	101.88	1	100.50	102.00	3	1,954	0.15%
2021/10/29	0	0.00	1	101.00	101.00	-1	1,984	-0.05%
2021/10/27	0	0.00	3	100.00	100.50	-3	2,039	-0.15%
2021/10/26	0	0.00	0	101.00	99.40	0	2,041	0.00%
2021/10/22	1	99.00	1	99.80	99.80	0	2,064	0.00%
2021/10/21	1	101.50	1	101.00	101.00	0	2,095	0.00%
2021/10/20	27	101.15	23	100.00	101.00	4	2,109	0.19%
2021/10/19	0	0.00	0.1	100.00	100.00	-0.1	2,109	0.00%
2021/10/18	1	97.70	0	0.00	98.80	1	2,114	0.05%
2021/10/15	1	98.00	2	98.20	98.50	-1	2,130	-0.05%
2021/10/14	1	93.00	0	0.00	94.50	1	2,132	0.05%
2021/10/13	1	97.00	0	0.00	94.70	1	2,141	0.05%
2021/10/12	5	99.10	0	0.00	97.90	5	2,150	0.23%
2021/10/08	1	99.80	2	100.50	99.10	-1	2,210	-0.05%
2021/10/07	0	0.00	4	100.50	99.60	-4	2,225	-0.18%
2021/10/06	1	98.80	1	99.20	97.30	0	2,247	0.00%
2021/10/05	3	97.43	2	99.00	98.80	1	2,269	0.04%
2021/10/04	1	99.00	2	97.85	97.20	-1	2,300	-0.04%
2021/10/01	8	97.36	4	98.70	96.90	4	2,306	0.17%
2021/09/30	0	0.00	1.3	101.27	101.00	-1.3	2,323	-0.06%
2021/09/28	3	104.00	2	103.50	103.00	1	2,486	0.04%
2021/09/27	9	104.39	6	106.83	106.00	3	2,481	0.12%
2021/09/24	51	101.46	51	100.65	100.00	0	2,454	0.00%
2021/09/23	0	0.00	1	101.50	101.00	-1	2,456	-0.04%
2021/09/17	2	100.10	0	0.00	100.00	2	2,462	0.08%
2021/09/15	1	100.00	0	0.00	99.80	1	2,465	0.04%
2021/09/14	1	100.00	2	100.50	100.50	-1	2,471	-0.04%
2021/09/13	3	102.67	0	0.00	101.50	3	2,468	0.12%
2021/09/08	26	101.90	8	101.19	100.50	18	2,490	0.72%
2021/09/07	14.1	103.74	4	104.63	104.00	10.1	2,463	0.41%
2021/09/06	4.3	107.51	3	106.33	106.00	1.3	2,450	0.05%
2021/09/03	14.4	109.59	2	110.50	110.00	12.4	2,435	0.51%
2021/09/02	5.1	114.68	1	116.50	113.00	4.1	2,406	0.17%
2021/09/01	4.3	115.07	1	113.00	116.00	3.3	2,394	0.14%
2021/08/31	7	112.43	6	111.83	111.50	1	2,371	0.04%
2021/08/30	0.1	114.50	0	0.00	114.00	0.1	2,371	0.00%
2021/08/27	0.1	113.50	11	112.00	112.50	-10.9	2,377	-0.46%
2021/08/26	1.5	113.23	0	0.00	113.00	1.5	2,381	0.06%
2021/08/25	6.1	116.14	0.6	114.50	116.50	5.5	2,361	0.23%
2021/08/24	19.1	118.70	5	117.90	115.50	14.1	2,341	0.60%
2021/08/23	6	116.92	16.4	115.93	117.50	-10.4	2,291	-0.45%
2021/08/20	18	113.97	11	114.41	114.50	7	2,234	0.31%
2021/08/19	20	116.03	20.1	116.12	114.00	-0.1	2,112	0.00%
2021/08/18	11.3	110.96	11.1	108.29	114.00	0.2	1,987	0.01%
2021/08/17	5.1	107.67	3	109.17	104.50	2.1	1,924	0.11%
2021/08/16	7	110.00	7.1	107.88	110.50	-0.1	1,896	-0.01%
2021/08/13	5	108.20	19	107.05	106.50	-14	1,845	-0.76%
2021/08/12	30.4	116.56	16	116.06	114.50	14.4	1,777	0.81%
2021/08/11	28.3	117.90	38.3	118.73	119.50	-10	1,650	-0.61%
2021/08/10	9	119.72	14	119.61	122.00	-5	1,497	-0.33%
2021/08/09	42.4	118.56	20.1	118.60	117.50	22.3	1,406	1.59%
2021/08/06	18	115.97	14	115.32	115.00	4	1,287	0.31%
2021/08/05	1	114.00	1	114.00	114.50	0	1,258	0.00%
2021/08/04	6	113.67	14	114.21	114.50	-8	1,277	-0.63%
2021/08/03	3.1	112.87	18	112.50	110.50	-15	1,259	-1.19%
2021/07/30	2	106.50	9	105.72	106.50	-7	1,227	-0.57%
2021/07/29	0.1	105.50	4	106.38	106.50	-3.9	1,230	-0.32%
2021/07/28	12	104.83	3	105.50	104.50	9	1,234	0.73%
2021/07/27	31	112.06	5	112.90	110.00	26	1,239	2.10%
2021/07/26	1	111.00	5	111.00	111.50	-4	1,231	-0.32%
2021/07/23	1	108.00	0	0.00	106.50	1	1,227	0.08%
2021/07/22	0	0.00	5	105.90	106.50	-5	1,241	-0.40%
2021/07/21	1	104.00	1	106.00	105.00	0	1,284	0.00%
2021/07/20	4	108.13	3	108.50	108.00	1	1,350	0.07%
2021/07/19	11	110.95	6.2	110.73	110.50	4.8	1,354	0.35%
2021/07/16	7	113.00	7.2	113.24	113.00	-0.2	1,365	-0.01%
2021/07/15	7	113.79	5	113.70	114.00	2	1,360	0.15%
2021/07/14	3	107.50	6	110.75	112.50	-3	1,322	-0.23%
2021/07/13	2	112.25	3.1	110.55	108.50	-1.1	1,356	-0.08%
2021/07/12	5	111.60	23	111.54	112.50	-18	1,391	-1.29%
2021/07/09	35	115.71	13	114.50	114.50	22	1,492	1.47%
2021/07/08	1	114.50	9	114.17	114.50	-8	1,512	-0.53%
2021/07/07	13.1	115.55	8	115.44	115.00	5.1	1,576	0.32%
2021/07/06	31	116.84	18	114.14	114.00	13	1,626	0.80%
2021/07/05	4	108.00	5.1	109.82	111.50	-1	1,555	-0.07%
2021/07/02	0	0.00	4	100.75	102.00	-4	1,643	-0.24%
2021/07/01	0	0.00	2	100.75	100.00	-2	1,693	-0.12%
2021/06/30	5.1	101.71	0	0.00	101.50	5.1	1,714	0.29%
2021/06/29	3	103.17	3	101.83	103.50	0	1,742	0.00%
2021/06/28	0	0.00	5	101.40	103.00	-5	1,801	-0.28%
2021/06/25	1	101.00	8	102.00	101.00	-7	1,816	-0.39%
2021/06/23	0	0.00	2	101.25	101.00	-2	1,822	-0.11%
2021/06/22	11	99.93	0	0.00	99.60	11	1,817	0.61%
2021/06/21	0	0.00	4	99.25	100.00	-4	1,825	-0.22%
2021/06/18	7	101.86	2	100.75	100.00	5	1,831	0.27%
2021/06/17	3	101.07	0	0.00	102.50	3	1,835	0.16%
2021/06/16	2	97.70	4	98.30	97.80	-2	1,835	-0.11%
2021/06/10	0	0.00	1	97.10	97.40	-1	1,901	-0.05%
2021/06/09	3	97.43	2	96.20	97.00	1	1,913	0.05%
2021/06/07	1	94.30	1	96.29	96.30	0	1,959	0.00%
2021/06/03	5.1	96.60	1.3	99.27	98.60	3.8	1,997	0.19%
2021/06/02	8.1	96.22	5	96.66	95.00	3.1	1,991	0.16%
2021/06/01	10.4	96.15	9	96.11	95.90	1.4	1,996	0.07%
2021/05/31	0	0.00	11	94.14	94.00	-11	1,987	-0.55%
2021/05/28	2	92.85	3	92.40	92.40	-1	1,997	-0.05%
2021/05/26	10	92.40	1	91.80	91.80	9	2,093	0.43%
2021/05/25	1	93.00	0	0.00	92.20	1	2,110	0.05%
2021/05/24	1	89.00	2	89.50	89.40	-1	2,129	-0.05%
2021/05/21	3	88.77	0	0.00	89.10	3	2,179	0.14%
2021/05/20	0	0.00	1	86.50	87.30	-1	2,195	-0.05%
2021/05/19	2	86.00	0	0.00	86.70	2	2,216	0.09%
2021/05/18	1	86.70	2	87.45	88.30	-1	2,235	-0.04%
2021/05/17	1	83.70	1	85.30	81.30	0	2,223	0.00%
2021/05/13	1	85.50	3	84.83	86.40	-2	2,191	-0.09%
2021/05/12	4	90.00	37	87.11	87.00	-33	2,169	-1.52%
2021/05/11	3	96.03	19	96.36	94.70	-16	2,145	-0.75%
2021/05/10	13	103.77	1	101.00	100.00	12	2,147	0.56%
2021/05/07	4	106.00	0	0.00	106.00	4	2,137	0.19%
2021/05/06	0	0.00	1	101.50	102.00	-1	2,139	-0.05%
2021/05/05	2	105.00	0	0.00	102.00	2	2,146	0.09%
2021/05/04	2	104.25	4	102.75	105.00	-2	2,165	-0.09%
2021/05/03	1	105.00	3	110.00	106.00	-2	2,165	-0.09%
2021/04/29	2	112.00	1	113.00	112.50	1	2,221	0.05%
2021/04/28	5	113.80	9	113.89	113.00	-4	2,283	-0.18%
2021/04/27	9.5	116.14	0	0.00	115.50	9.5	2,380	0.40%
2021/04/26	10.1	118.63	15.5	118.94	121.00	-5.4	2,418	-0.22%
2021/04/22	5	112.50	0	0.00	107.50	5	2,374	0.21%
2021/04/21	4	113.88	1	112.50	114.00	3	2,360	0.13%
2021/04/20	0	0.00	5	113.60	114.00	-5	2,364	-0.21%
2021/04/19	8.5	112.56	52	114.24	110.00	-43.5	2,352	-1.85%
2021/04/16	17	117.18	22	118.25	116.00	-5	2,332	-0.21%
2021/04/14	30	119.95	29	122.83	122.50	1	2,287	0.04%
2021/04/13	7	119.86	2	116.50	120.00	5	2,202	0.23%
2021/04/12	13	122.47	4	121.88	122.00	9	2,161	0.42%
2021/04/09	18	119.14	14	120.54	118.00	4	2,115	0.19%
2021/04/08	4	116.13	12	115.46	116.00	-8	2,042	-0.39%
2021/04/07	26	113.98	54	115.25	115.00	-28	2,006	-1.40%
2021/04/06	58	110.27	5.1	109.18	112.00	52.9	1,862	2.84%
2021/04/01	3	101.67	5.7	101.37	102.00	-2.7	1,818	-0.15%
2021/03/31	6.4	99.99	1.2	100.52	99.70	5.2	1,812	0.29%
2021/03/30	5.4	99.16	5	98.64	98.80	0.4	1,781	0.02%
2021/03/29	0	94.93	1	96.80	96.80	-1	1,726	-0.06%
2021/03/26	2	94.00	0	0.00	93.60	2	1,722	0.12%
2021/03/25	2	92.85	0	0.00	92.20	2	1,733	0.12%
2021/03/23	0	0.00	1	92.80	92.40	-1	1,796	-0.06%
2021/03/22	3	94.87	0	0.00	93.80	3	1,808	0.17%
2021/03/19	12	96.70	2	97.75	96.60	10	1,841	0.54%
2021/03/18	6	96.72	2	96.00	96.80	4	1,891	0.21%
2021/03/17	9	98.06	8	97.03	95.40	1	2,242	0.04%
2021/03/16	8	95.95	9.1	96.20	95.40	-1.1	2,427	-0.05%
2021/03/12	8	94.80	3	95.60	95.00	5	2,430	0.21%
2021/03/11	0.1	94.20	0	0.00	95.00	0.1	2,434	0.00%
2021/03/10	1	94.10	2.5	94.70	93.70	-1.5	2,423	-0.06%
2021/03/09	0	0.00	1	92.70	93.40	-1	2,423	-0.04%
2021/03/08	13	95.48	60	93.10	91.20	-47	2,462	-1.91%
2021/03/05	17	91.95	1	92.00	92.00	16	2,499	0.64%
2021/03/04	29	91.18	1	90.60	90.60	28	2,505	1.12%
2021/03/03	0	0.00	1	88.30	89.40	-1	2,501	-0.04%
2021/03/02	1	93.40	1	89.93	89.20	0	2,501	0.00%
2021/02/26	25	91.56	25.4	89.98	91.60	-0.4	2,497	-0.01%
2021/02/25	20	93.21	28	94.54	91.00	-8	2,506	-0.32%
2021/02/24	0	0.00	4.1	91.42	90.10	-4.1	2,444	-0.17%
2021/02/23	6	91.57	5.1	91.52	91.90	1	2,443	0.04%
2021/02/22	16	91.32	13	91.15	92.00	3	2,431	0.12%
2021/02/19	3	88.37	2	89.35	88.80	1	2,393	0.04%
2021/02/18	8	87.76	8	87.59	87.90	0	2,407	0.00%
2021/02/17	4.1	86.97	1.2	84.87	87.00	2.9	2,426	0.12%
2021/02/05	0	0.00	4.2	83.34	82.90	-4.2	2,434	-0.17%
2021/02/04	3.1	83.23	0	0.00	82.80	3.1	2,494	0.12%
2021/02/03	3.1	84.07	1	83.70	83.50	2.1	2,748	0.07%
2021/02/01	8	84.75	8	84.16	83.30	0	2,807	0.00%
2021/01/29	3	85.00	0	0.00	83.10	3	2,821	0.11%
2021/01/28	0	0.00	11	83.51	83.00	-11	2,806	-0.39%
2021/01/27	0	0.00	3	83.63	83.90	-3	2,819	-0.11%
2021/01/26	0	84.00	2.3	83.90	83.10	-2.3	2,818	-0.08%
2021/01/25	0	0.00	4	84.53	84.00	-4	2,840	-0.14%
2021/01/22	7	86.70	15.4	86.88	86.60	-8.4	3,000	-0.28%
2021/01/21	53	88.17	51	88.68	87.40	2	3,007	0.07%
2021/01/20	16	88.43	21	89.00	86.80	-5	2,966	-0.17%
2021/01/19	28	89.69	26	89.12	87.00	2	3,024	0.07%
2021/01/18	14	86.44	20	87.68	88.80	-6	2,938	-0.20%
2021/01/15	21.2	83.32	7	85.24	82.40	14.2	2,898	0.49%
2021/01/14	1.4	83.70	1	83.10	82.80	0.4	2,977	0.01%
2021/01/13	3.1	83.37	12	83.13	83.00	-8.9	3,355	-0.27%
2021/01/12	0	0.00	1	83.30	81.30	-1	3,477	-0.03%
2021/01/11	1	84.10	5	83.50	83.50	-4	3,462	-0.12%
2021/01/08	14	85.26	18	84.00	83.60	-4	3,456	-0.12%
2021/01/07	1	82.40	3	82.30	83.30	-2	3,433	-0.06%
2021/01/06	11	82.80	29.5	82.93	82.40	-18.5	3,420	-0.54%
2021/01/05	2	82.00	8	81.95	81.80	-6	3,385	-0.18%
2021/01/04	12	82.93	0	0.00	82.80	12	3,379	0.36%
2020/12/31	10	80.70	3	80.73	81.00	7	3,374	0.21%
2020/12/30	1	80.20	2	80.05	79.60	-1	3,370	-0.03%
2020/12/28	2	79.90	0	0.00	80.00	2	3,361	0.06%
2020/12/25	3	80.37	2	80.80	80.50	1	3,349	0.03%
2020/12/24	4	78.98	0	0.00	78.70	4	3,326	0.12%
2020/12/23	1	77.80	0	0.00	77.90	1	3,323	0.03%
2020/12/22	1	79.20	0	0.00	77.80	1	3,322	0.03%
2020/12/21	0	0.00	4	79.25	79.00	-4	3,323	-0.12%
2020/12/18	9	80.83	3	80.07	79.70	6	3,305	0.18%
2020/12/17	8	80.53	292.1	79.90	79.70	-284.1	3,288	-8.64%	大賣/鉅額交易
2020/12/16	23	82.92	74	82.62	82.00	-51	3,234	-1.58%
2020/12/15	13	82.85	3.1	85.90	82.00	9.9	3,209	0.31%
2020/12/14	9	85.82	5	86.24	86.70	4	3,161	0.13%
2020/12/11	242	89.96	144	90.61	83.60	98	3,099	3.16%	大買/大賣/
2020/12/10	127	86.86	85	87.40	89.40	42	2,732	1.54%	大買/
2020/12/09	5	81.56	11	81.86	81.30	-6	2,497	-0.24%
2020/12/08	2	79.95	1	79.80	79.80	1	2,477	0.04%
2020/12/03	0	0.00	13	82.25	81.90	-13	2,450	-0.53%
2020/12/02	29	82.74	23	83.66	82.40	6	2,440	0.25%
2020/12/01	63	82.24	15	83.04	83.60	48	2,391	2.01%
2020/11/30	3	80.20	3	80.40	79.90	0	2,332	0.00%
2020/11/27	1	80.10	1	80.80	79.70	0	2,349	0.00%
2020/11/26	0	0.00	1	80.50	80.20	-1	2,359	-0.04%
2020/11/25	3	79.80	6	79.45	80.00	-3	2,413	-0.12%
2020/11/24	2	80.05	1	80.70	79.40	1	2,451	0.04%
2020/11/23	11	82.05	2	81.60	81.20	9	2,537	0.35%
2020/11/20	13	81.62	3	81.53	81.90	10	2,600	0.38%
2020/11/19	5	81.14	6	81.13	80.60	-1	2,660	-0.04%
2020/11/18	16	81.25	9	80.76	80.60	7	2,846	0.25%
2020/11/17	1	82.70	5	81.62	81.30	-4	2,958	-0.14%
2020/11/16	36	82.36	4	82.13	82.10	32	3,156	1.01%
2020/11/13	31	81.29	1	81.40	81.40	30	3,305	0.91%
2020/11/12	9	80.99	5	79.90	79.00	4	3,283	0.12%
2020/11/11	90	83.27	60	83.25	80.40	30	3,232	0.93%
2020/11/10	1	78.60	22	78.82	79.10	-21	3,024	-0.69%
2020/11/09	70	80.80	8	80.20	81.30	62	3,002	2.06%
2020/11/06	2	80.60	2	80.45	78.80	0	2,970	0.00%
2020/11/05	1	79.00	3	79.13	79.60	-2	2,935	-0.07%
2020/11/04	2	79.05	2	77.10	79.50	0	2,929	0.00%
2020/11/03	2	77.95	2	78.20	77.60	0	2,912	0.00%
2020/11/02	27	78.22	15	78.83	77.60	12	2,926	0.41%
2020/10/30	34	82.21	40	82.16	79.10	-6	3,022	-0.20%
2020/10/29	4	78.83	5	79.24	80.00	-1	2,839	-0.04%
2020/10/28	18	80.00	3	79.87	79.90	15	2,808	0.53%
2020/10/27	28	81.55	21	81.50	79.60	7	2,771	0.25%
2020/10/26	3	79.80	2	79.30	79.10	1	2,631	0.04%
2020/10/23	3	79.80	4	79.63	79.50	-1	2,610	-0.04%
2020/10/22	22	78.23	20	78.70	79.40	2	2,577	0.08%
2020/10/21	63	79.93	58	79.50	78.20	5	2,478	0.20%
2020/10/20	7	76.43	20	77.24	78.20	-13	2,116	-0.61%
2020/10/16	0	0.00	11	70.32	70.10	-11	2,042	-0.54%
2020/10/15	2	72.70	0	0.00	72.20	2	2,044	0.10%
2020/10/13	0	0.00	2	71.85	72.10	-2	2,074	-0.10%
2020/10/12	0	0.00	1	71.80	70.90	-1	2,084	-0.05%
2020/10/08	3	72.87	2	73.25	72.50	1	2,154	0.05%
2020/09/24	1	68.00	1	68.50	67.00	0	2,627	0.00%
2020/09/22	3	70.00	0	0.00	69.90	3	2,708	0.11%
2020/09/11	1	70.00	2	69.60	69.30	-1	2,700	-0.04%
2020/09/09	0	0.00	1	70.80	70.70	-1	2,693	-0.04%
2020/09/08	1	71.00	0	0.00	70.30	1	2,690	0.04%
2020/09/07	0	0.00	2	71.25	69.90	-2	2,692	-0.07%
2020/09/04	0	0.00	5	71.04	71.50	-5	2,695	-0.19%
2020/09/03	2	73.70	6	72.23	72.10	-4	2,694	-0.15%
2020/09/02	12	74.66	18	72.39	72.70	-6	2,702	-0.22%
2020/09/01	3	72.13	3	72.20	71.60	0	2,717	0.00%
2020/08/31	3	73.13	12	73.49	72.80	-9	2,706	-0.33%
2020/08/28	15	76.50	4	76.90	76.10	11	2,655	0.41%
2020/08/27	22	80.46	16	79.28	78.30	6	2,618	0.23%
2020/08/26	6	79.22	11	79.82	78.20	-5	2,522	-0.20%
2020/08/25	9	78.78	8	78.05	78.60	1	2,452	0.04%
2020/08/24	43	79.31	29	79.22	79.50	14	2,386	0.59%
2020/08/21	5	73.64	3	74.50	75.10	2	2,204	0.09%
2020/08/20	14	76.09	18	71.92	68.30	-4	2,101	-0.19%
2020/08/19	5	73.70	4	73.95	75.30	1	1,871	0.05%
2020/08/17	0	0.00	2	67.90	68.30	-2	1,675	-0.12%
2020/08/14	1	67.80	5	68.08	67.60	-4	1,666	-0.24%
2020/08/12	1	62.50	1	63.40	63.10	0	1,626	0.00%
2020/08/11	0	0.00	10	65.30	64.90	-10	1,627	-0.61%
2020/08/10	3	65.90	2.6	65.64	65.80	0.5	1,632	0.03%
2020/08/07	0.3	66.90	0	0.00	66.90	0.3	1,637	0.02%
2020/08/06	0.3	67.90	1	67.30	66.90	-0.7	1,656	-0.04%
2020/08/05	2	71.30	15	69.79	69.10	-13	1,636	-0.79%
2020/08/03	1	65.50	1	66.30	66.10	0	1,536	0.00%
2020/07/31	8	65.58	0	0.00	65.90	8	1,544	0.52%
2020/07/29	0	0.00	1	65.60	65.00	-1	1,578	-0.06%
2020/07/28	4	67.98	6	67.77	65.50	-2	1,589	-0.13%
2020/07/27	4	68.53	3.3	68.73	67.70	0.7	1,597	0.04%
2020/07/24	13	69.62	0	0.00	68.00	13	1,615	0.80%
2020/07/23	5	67.60	8	69.96	71.50	-3	1,630	-0.18%
2020/07/22	8.3	67.88	4	69.10	67.80	4.3	1,603	0.27%
2020/07/21	6	68.25	2	68.85	68.00	4	1,610	0.25%
2020/07/20	0	0.00	6	66.93	67.70	-6	1,631	-0.37%
2020/07/17	1	70.20	1	67.00	66.50	0	1,649	0.00%
2020/07/16	5	68.60	0	0.00	68.50	5	1,645	0.30%
2020/07/15	16.5	70.31	5	72.58	68.80	11.5	1,650	0.70%
2020/07/14	3.2	70.26	0	0.00	70.20	3.2	1,636	0.20%
2020/07/13	2.1	69.64	1	69.40	71.50	1.1	1,650	0.07%
2020/07/10	4.2	72.10	3	71.57	71.00	1.2	1,639	0.07%
2020/07/09	32	77.43	37	78.08	75.60	-5	1,607	-0.31%
2020/07/08	2	71.05	1	69.70	72.00	1	1,478	0.07%
2020/07/07	1	75.40	1	71.70	69.50	0	1,454	0.00%
2020/07/06	2	69.70	6	70.67	71.10	-4	1,423	-0.28%
2020/07/03	5	70.46	3	70.10	70.10	2	1,401	0.14%
2020/07/02	19	63.56	24	64.18	67.10	-5	1,339	-0.37%
2020/07/01	1	62.00	4	61.98	61.00	-3	1,285	-0.23%
2020/06/30	0	0.00	1	58.70	59.30	-1	1,259	-0.08%
2020/06/19	10	59.60	0	0.00	59.30	10	1,294	0.77%
2020/06/17	3	59.67	0	0.00	59.40	3	1,300	0.23%
2020/06/12	2	58.15	6	56.73	59.00	-4	1,332	-0.30%
2020/06/11	3	61.33	2	59.50	59.30	1	1,336	0.07%
2020/06/10	4	62.00	5	61.76	61.70	-1	1,347	-0.07%
2020/06/09	16	62.51	1	64.00	61.60	15	1,366	1.10%
2020/06/08	3	65.60	5	65.38	64.80	-2	1,375	-0.15%
2020/06/05	2	63.65	0	0.00	63.30	2	1,328	0.15%
2020/06/04	6	62.80	0	0.00	62.80	6	1,338	0.45%
2020/06/03	4	62.55	0	0.00	62.90	4	1,334	0.30%
2020/05/28	0	0.00	1	61.40	60.70	-1	1,304	-0.08%
2020/05/27	1	63.00	4	62.45	63.00	-3	1,302	-0.23%
2020/05/25	0	0.00	1	60.30	60.20	-1	1,303	-0.08%
2020/05/22	3	59.63	0	0.00	59.40	3	1,310	0.23%
2020/05/20	1	59.30	1	60.00	59.50	0	1,318	0.00%
2020/05/19	1	57.50	0	0.00	58.70	1	1,337	0.07%
2020/05/18	1	56.00	0	0.00	56.00	1	1,335	0.07%
2020/05/15	1	58.20	0	0.00	58.80	1	1,335	0.07%
2020/05/13	0	0.00	1	61.50	60.50	-1	1,325	-0.08%
2020/05/12	1	62.70	0	0.00	62.80	1	1,321	0.08%
2020/05/11	0	0.00	2	64.30	62.90	-2	1,341	-0.15%
2020/05/08	4	64.23	2	64.10	63.70	2	1,334	0.15%
2020/05/07	2	62.80	3	62.60	62.50	-1	1,314	-0.08%
2020/05/06	5	62.84	23	63.52	62.00	-18	1,312	-1.37%
2020/05/05	25	62.50	2	63.50	62.10	23	1,303	1.76%
2020/05/04	0	0.00	1	62.00	60.90	-1	1,310	-0.08%
2020/04/30	0	0.00	3	60.30	60.30	-3	1,307	-0.23%
2020/04/29	3	60.30	1	60.00	60.00	2	1,317	0.15%
2020/04/28	4	58.78	5	58.96	60.50	-1	1,312	-0.08%
2020/04/27	0	0.00	4	56.85	56.70	-4	1,305	-0.31%
2020/04/24	6	56.35	1	56.00	55.50	5	1,306	0.38%
2020/04/23	0	0.00	1	56.50	56.30	-1	1,353	-0.07%
2020/04/22	2	55.45	1	55.20	55.30	1	1,342	0.07%
2020/04/21	1	53.80	0	0.00	52.70	1	1,329	0.08%
2020/04/17	3	55.90	4	56.33	54.40	-1	1,354	-0.07%
2020/04/16	0	0.00	1	51.40	52.90	-1	1,291	-0.08%
2020/04/14	0	0.00	13	51.68	51.40	-13	1,263	-1.03%
2020/04/13	12	50.60	31	51.01	51.30	-19	1,254	-1.51%
2020/04/10	1	50.30	4	49.76	49.70	-3	1,209	-0.25%
2020/04/09	11	50.91	5	50.94	49.10	6	1,212	0.49%
2020/04/08	20	49.00	17	49.36	50.30	3	1,197	0.25%
2020/04/07	2	46.40	2	46.08	46.10	0	1,178	0.00%
2020/03/18	1	44.00	0	0.00	44.20	1	1,515	0.07%
2020/03/16	0	0.00	1	44.95	42.40	-1	1,651	-0.06%
2020/03/13	0	0.00	6	44.50	46.20	-6	1,667	-0.36%
2020/03/12	0	0.00	2	50.65	49.35	-2	1,662	-0.12%
2020/03/11	4	56.18	0	0.00	54.80	4	1,647	0.24%
2020/03/10	12	55.50	0	0.00	56.30	12	1,755	0.68%
2020/03/09	6	58.57	1	58.50	57.50	5	1,763	0.28%
2020/03/04	1	60.90	0	0.00	61.30	1	1,973	0.05%
2020/03/02	0	0.00	1	57.50	58.50	-1	2,020	-0.05%
2020/02/27	6	64.42	0	0.00	60.80	6	2,151	0.28%
2020/02/26	7	65.34	0	0.00	65.00	7	2,328	0.30%
2020/02/25	10	66.19	4	67.10	66.20	6	2,348	0.26%
2020/02/24	4	67.38	1	67.30	67.40	3	2,389	0.13%
2020/02/21	9	69.13	0	0.00	68.30	9	2,391	0.38%
2020/02/18	1	70.50	10	69.76	69.50	-9	2,454	-0.37%
2020/02/17	0	0.00	1	68.50	68.10	-1	2,497	-0.04%
2020/02/13	1	70.60	0	0.00	69.40	1	2,582	0.04%
2020/02/11	10	69.30	1	69.30	69.50	9	2,581	0.35%
2020/02/10	5	68.14	4	69.15	68.70	1	2,589	0.04%
2020/02/06	0	0.00	6	70.77	71.00	-6	2,618	-0.23%
2020/02/05	2	70.50	35	69.95	69.70	-33	2,631	-1.25%
2020/02/04	42	68.15	0	0.00	67.90	42	2,624	1.60%
2020/02/03	0	0.00	12	66.37	66.90	-12	2,682	-0.45%
2020/01/31	13	69.62	1	68.90	69.60	12	2,672	0.45%
2020/01/30	2	71.50	0	0.00	70.40	2	2,691	0.07%
2020/01/20	23	78.60	7	78.59	78.20	16	2,711	0.59%
2020/01/17	4	81.83	11	81.52	80.50	-7	2,838	-0.25%
2020/01/16	2	80.00	3	80.13	80.00	-1	2,813	-0.04%
2020/01/15	4	80.13	0.7	78.50	78.60	3.3	2,893	0.11%
2020/01/14	0	0.00	2	78.80	79.80	-2	2,920	-0.07%
2020/01/13	9	78.18	24	78.15	78.60	-15	3,150	-0.48%
2020/01/07	3	74.00	0	0.00	74.00	3	3,249	0.09%
2020/01/03	0	0.00	8	77.41	77.60	-8	3,248	-0.25%
2020/01/02	0	0.00	1	78.00	78.50	-1	3,242	-0.03%
2019/12/31	15	75.88	0	0.00	77.50	15	3,238	0.46%
2019/12/30	0	0.00	2	77.70	75.50	-2	3,228	-0.06%
2019/12/27	0	0.00	2	77.25	78.00	-2	3,219	-0.06%
2019/12/26	2	79.50	0	0.00	78.10	2	3,228	0.06%
2019/12/25	0	0.00	1	80.30	80.50	-1	3,218	-0.03%
2019/12/24	1	81.20	3	80.53	80.50	-2	3,258	-0.06%
2019/12/23	0	0.00	2	82.40	82.30	-2	3,360	-0.06%
2019/12/20	1	82.80	0	0.00	82.80	1	3,345	0.03%
2019/12/19	0	0.00	2	85.50	83.50	-2	3,337	-0.06%
2019/12/18	4	84.20	2	85.30	85.00	2	3,309	0.06%
2019/12/17	4	85.08	2	84.85	84.30	2	3,248	0.06%
2019/12/16	6	84.17	19	83.53	84.60	-13	3,238	-0.40%
2019/12/13	15	83.10	6	83.10	81.50	9	3,190	0.28%
2019/12/12	18	82.57	28	82.52	83.30	-10	3,109	-0.32%
2019/12/10	3	80.47	6	80.75	79.40	-3	2,954	-0.10%
2019/12/09	5	80.06	3	80.97	79.10	2	2,921	0.07%
2019/12/06	5	80.88	9	81.29	80.80	-4	2,903	-0.14%
2019/12/05	7	81.57	10	81.98	80.80	-3	2,915	-0.10%
2019/12/04	10	80.70	10	81.40	81.40	0	2,810	0.00%
2019/12/03	12	80.28	8	81.64	79.30	4	2,795	0.14%
2019/12/02	13	77.09	12	78.13	79.00	1	2,718	0.04%
2019/11/29	4	82.65	4	81.75	78.00	0	2,697	0.00%
2019/11/28	1	80.80	4	81.23	81.50	-3	2,642	-0.11%
2019/11/27	3	80.80	1	81.00	82.00	2	2,686	0.07%
2019/11/26	39	81.96	47	82.03	81.30	-8	2,830	-0.28%
2019/11/25	23	79.05	35	78.75	79.00	-12	2,708	-0.44%
2019/11/22	1	75.20	1	74.40	74.40	0	2,605	0.00%
2019/11/20	0	0.00	1	71.50	71.30	-1	2,629	-0.04%
2019/11/19	7	72.51	10	72.20	72.00	-3	2,718	-0.11%
2019/11/18	10	73.32	0	0.00	73.50	10	2,849	0.35%
2019/11/15	3	73.77	8	74.04	74.50	-5	2,895	-0.17%
2019/11/14	5	73.50	11.1	72.93	73.00	-6.1	2,866	-0.21%
2019/11/13	5	72.34	3	72.53	72.30	2	2,822	0.07%
2019/11/11	1	68.20	0	0.00	67.60	1	2,767	0.04%
2019/11/07	0	0.00	1	69.80	69.30	-1	2,725	-0.04%
2019/11/06	0	0.00	1	71.70	70.50	-1	2,709	-0.04%
2019/11/05	5	72.00	0	0.00	70.70	5	2,690	0.19%
2019/11/04	0	0.00	1	71.80	71.70	-1	2,666	-0.04%
2019/11/01	2	71.55	3	71.73	71.50	-1	2,646	-0.04%
2019/10/31	2	73.80	2	73.80	72.40	0	2,626	0.00%
2019/10/30	2	71.35	3	71.77	71.90	-1	2,553	-0.04%
2019/10/29	2	71.40	6	71.95	70.80	-4	2,530	-0.16%
2019/10/28	4	72.35	1	72.90	72.10	3	2,491	0.12%
2019/10/25	4	72.53	15	71.79	70.90	-11	2,457	-0.45%
2019/10/24	2	69.75	1	69.90	69.20	1	2,323	0.04%
2019/10/23	22	70.81	7	70.16	69.70	15	2,281	0.66%
2019/10/22	2	67.80	1	68.00	68.40	1	2,180	0.05%
2019/10/21	40	69.74	30	69.46	68.10	10	2,134	0.47%
2019/10/18	6	67.50	15	67.86	67.10	-9	1,872	-0.48%
2019/10/17	1	63.30	1	63.60	63.70	0	1,766	0.00%
2019/10/15	3	64.20	4	63.98	64.00	-1	1,735	-0.06%
2019/10/14	1	61.10	0	0.00	62.10	1	1,708	0.06%
2019/10/07	0	0.00	1	63.40	63.00	-1	1,689	-0.06%
2019/10/04	0	62.40	0	0.00	62.50	0	1,689	0.00%
2019/10/03	1	63.30	1	63.50	63.30	0	1,701	0.00%
2019/10/02	4	64.07	1	64.90	64.00	3	1,693	0.18%
2019/09/27	12	63.40	12	64.30	62.20	0	1,644	0.00%
2019/09/26	3	63.97	13	64.00	64.00	-10	1,588	-0.63%
2019/09/19	11	60.23	10	61.20	59.80	1	1,413	0.07%
2019/09/17	1	56.20	0	0.00	58.10	1	1,356	0.07%
2019/09/12	1	60.00	0	0.00	59.50	1	1,333	0.07%
2019/09/11	0	0.00	1	58.90	58.80	-1	1,329	-0.08%
2019/09/09	3	58.90	1	59.30	59.50	2	1,307	0.15%
2019/09/05	1	63.40	0	0.00	62.30	1	1,257	0.08%
2019/09/03	0	0.00	2	62.10	61.60	-2	1,223	-0.16%
2019/09/02	3	62.63	6	61.77	63.00	-3	1,201	-0.25%
2019/08/30	6	61.48	3	62.37	61.70	3	1,162	0.26%
2019/08/29	38	68.34	25	67.97	64.00	13	1,091	1.19%
2019/08/28	2	66.35	7	66.44	66.60	-5	903	-0.55%
2019/08/27	3	66.77	2	67.40	66.50	1	872	0.11%
2019/08/26	2	65.70	26	65.23	63.00	-24	774	-3.10%
2019/08/23	25	68.50	3	68.13	68.50	22	721	3.05%
2019/08/22	4	67.60	5	67.98	67.40	-1	667	-0.15%
2019/08/21	51	67.14	47	67.35	67.50	4	565	0.70%
2019/08/20	11	63.76	3	65.70	65.70	8	416	1.92%
2019/08/19	1	58.20	4	59.60	59.80	-3	340	-0.88%
2019/08/15	1	57.00	10	56.33	56.00	-9	295	-3.04%
2019/08/08	1	52.10	0	0.00	51.50	1	249	0.40%
2019/08/06	0	0.00	2	50.30	51.50	-2	248	-0.81%
2019/08/05	0	0.00	2	52.10	52.10	-2	248	-0.80%
2019/08/02	0	0.00	2	53.70	54.40	-2	249	-0.80%
2019/08/01	1	55.10	5	54.50	55.40	-4	268	-1.49%
2019/07/31	8	54.84	0	0.00	54.70	8	272	2.93%
2019/07/30	6	54.68	2	54.70	54.20	4	269	1.48%
2019/07/29	3	57.10	3	57.00	56.80	0	262	0.00%
2019/07/26	3	54.13	0	0.00	54.30	3	237	1.26%
2019/07/23	1	50.70	0	0.00	50.80	1	226	0.44%
2019/07/12	0	0.00	1	51.50	51.50	-1	246	-0.41%
2019/07/10	2	51.65	0	0.00	52.90	2	255	0.78%
2019/07/09	1	52.80	1	52.70	51.50	0	265	0.00%
2019/07/03	0	0.00	0	49.90	50.10	0	269	0.00%
2019/06/21	0	0.00	2	50.50	50.00	-2	334	-0.60%
2019/06/14	0	0.00	2	49.20	49.20	-2	450	-0.44%
2019/06/13	1	49.30	0	0.00	49.35	1	463	0.22%
2019/05/23	0	0.00	1	48.30	48.30	-1	483	-0.21%
2019/05/21	0	0.00	1	48.80	48.90	-1	486	-0.21%
2019/05/17	0	0.00	1	49.30	48.40	-1	494	-0.20%
2019/05/15	1	51.20	2	50.70	50.90	-1	512	-0.20%
2019/05/13	0	0.00	1	50.00	50.20	-1	544	-0.18%
2019/05/10	0	0.00	1	51.10	51.10	-1	543	-0.18%
2019/05/09	0	0.00	3	51.43	50.90	-3	540	-0.55%
2019/05/08	1	55.50	6	55.47	55.50	-5	522	-0.96%
2019/05/06	0	0.00	3	57.60	57.60	-3	534	-0.56%
2019/04/30	2	58.80	0	0.00	59.50	2	553	0.36%
2019/04/29	1	59.40	0	0.00	59.70	1	552	0.18%
2019/04/23	0	0.00	1	62.10	62.00	-1	590	-0.17%
2019/04/22	1	62.50	0	0.00	62.70	1	608	0.16%
2019/04/15	1	63.50	4	63.55	63.60	-3	778	-0.39%
2019/04/11	2	61.60	0	0.00	60.60	2	759	0.26%
2019/04/09	2	61.35	0	0.00	61.90	2	776	0.26%
2019/04/08	2	61.25	0	0.00	60.10	2	766	0.26%
2019/04/01	0	0.00	2	62.60	62.00	-2	760	-0.26%
2019/03/27	1	65.30	6	63.33	64.60	-5	760	-0.66%
2019/03/26	0	0.00	3	63.10	63.30	-3	764	-0.39%
2019/03/25	1	63.00	2	62.90	62.60	-1	778	-0.13%
2019/03/22	4	66.70	6	67.05	66.40	-2	784	-0.25%
2019/03/21	2	67.35	0	0.00	67.00	2	790	0.25%
2019/03/20	3	67.00	4	67.30	67.30	-1	795	-0.13%
2019/03/19	17	65.25	5	64.86	64.00	12	768	1.56%
2019/03/18	0	63.10	1	61.90	63.50	-1	755	-0.13%
2019/03/13	1	62.50	6	61.60	61.70	-5	765	-0.65%
2019/03/08	1	59.50	0	0.00	62.50	1	795	0.13%
2019/03/07	1	60.80	4	60.50	60.50	-3	791	-0.38%
2019/03/06	1	61.60	0	0.00	61.50	1	791	0.13%
2019/02/26	1	61.90	0	0.00	62.10	1	793	0.13%
2019/02/25	3	62.80	0	0.00	62.80	3	791	0.38%
2019/02/22	0	0.00	2	62.70	62.60	-2	790	-0.25%
2019/02/19	1	63.80	0	0.00	63.80	1	785	0.13%
2019/02/15	20	65.43	3	65.87	64.80	17	776	2.19%
2019/02/14	0	0.00	1	64.90	64.40	-1	763	-0.13%
2019/02/13	2	64.40	1	64.50	64.30	1	753	0.13%
2019/01/29	1	59.70	0	0.00	59.30	1	713	0.14%
2019/01/23	1	62.40	0	0.00	61.90	1	685	0.15%
2019/01/22	0	0.00	1	65.00	64.20	-1	666	-0.15%
2019/01/17	1	68.10	0	0.00	66.20	1	644	0.16%
2019/01/14	2	69.30	5	67.72	67.20	-3	600	-0.50%
2019/01/10	0	0.00	2	67.05	67.80	-2	566	-0.35%
2019/01/09	8	67.99	1	67.90	68.30	7	542	1.29%
2019/01/08	6	67.05	15	67.39	67.80	-9	512	-1.76%
2019/01/07	5	64.02	0	0.00	63.50	5	419	1.19%
2019/01/02	0	0.00	1	62.10	61.00	-1	373	-0.27%
2018/12/26	0	0.00	4	58.90	58.00	-4	345	-1.16%
2018/12/22	0	0.00	2	61.50	60.00	-2	319	-0.63%
2018/12/21	0	0.00	2	57.80	59.90	-2	314	-0.64%
2018/12/20	2	58.75	0	0.00	57.80	2	308	0.65%
2018/12/19	5	58.88	2	58.35	58.00	3	294	1.02%
2018/12/17	0	0.00	2	62.50	62.10	-2	263	-0.76%
2018/12/14	1	63.20	1	61.50	62.10	0	247	0.00%
2018/12/13	1	62.00	1	62.40	61.30	0	231	0.00%
2018/12/12	4	60.28	3	60.00	60.00	1	200	0.50%
2018/12/07	1	56.80	1	55.80	57.50	0	177	0.00%
2018/12/06	3	57.57	2	58.30	56.80	1	174	0.57%
2018/12/05	3	58.20	1	58.70	58.40	2	160	1.25%
2018/12/04	2	56.00	1	56.50	55.80	1	152	0.65%
2018/12/03	1	54.50	0	0.00	53.80	1	149	0.67%
2018/11/27	1	51.90	0	0.00	51.20	1	142	0.70%
2018/09/27	0	0.00	1	47.00	47.05	-1	242	-0.41%
2018/09/14	2	46.75	2	46.55	46.60	0	269	0.00%
2018/08/21	0	0.00	1	54.80	55.00	-1	306	-0.33%
2018/08/20	1	54.00	0	0.00	54.90	1	311	0.32%
2018/08/06	0	0.00	1	63.60	63.80	-1	346	-0.29%
2018/08/01	1	64.80	0	0.00	64.20	1	398	0.25%
2018/07/30	1	63.20	1	63.10	63.20	0	399	0.00%
2018/07/18	1	65.40	1	64.30	64.30	0	422	0.00%
2018/07/16	0	0.00	1	64.70	64.80	-1	426	-0.23%
2018/07/06	0	0.00	3	59.60	60.60	-3	409	-0.73%
2018/07/03	0	0.00	2	66.10	65.30	-2	431	-0.46%
2018/06/29	0	0.00	1	66.40	66.60	-1	437	-0.23%
2018/06/28	2	66.00	0	0.00	65.20	2	438	0.46%
2018/06/27	1	66.40	3	66.60	66.00	-2	447	-0.45%
2018/06/14	1	69.50	0	0.00	69.20	1	499	0.20%
2018/06/08	0	0.00	1	71.20	71.00	-1	520	-0.19%
2018/06/07	0	0.00	3	73.10	71.60	-3	527	-0.57%
2018/06/06	0	0.00	7	72.17	72.40	-7	552	-1.27%
2018/06/01	0	0.00	1	70.20	70.50	-1	671	-0.15%
2018/05/25	0	0.00	1	70.90	70.70	-1	726	-0.14%
2018/05/24	2	69.20	0	0.00	69.30	2	763	0.26%
2018/05/22	1	70.10	1	70.40	70.60	0	791	0.00%
2018/05/16	0	0.00	1	67.50	67.30	-1	865	-0.12%
2018/05/09	1	67.30	0	0.00	67.30	1	1,265	0.08%
2018/05/08	13	72.12	0	0.00	72.50	13	1,477	0.88%
2018/04/23	0	0.00	5	76.72	76.40	-5	1,876	-0.27%
2018/04/16	1	80.50	0	0.00	80.10	1	1,906	0.05%
2018/04/13	2	80.60	2	81.90	80.40	0	1,935	0.00%
2018/04/12	0	0.00	3	81.90	81.90	-3	1,933	-0.16%
2018/04/11	1	83.60	1.1	82.85	82.50	-0.1	1,933	-0.01%
2018/04/03	0	0.00	1	79.30	79.10	-1	1,917	-0.05%
2018/04/02	5	80.78	0	0.00	80.70	5	1,910	0.26%
2018/03/23	0	0.00	1	80.40	80.30	-1	1,891	-0.05%
2018/03/22	4	84.63	0	0.00	82.40	4	1,881	0.21%
2018/03/15	3	83.90	3	83.50	83.10	0	1,857	0.00%
2018/03/14	0	0.00	2	83.50	83.50	-2	1,857	-0.11%
2018/03/12	1	85.20	1	83.50	83.30	0	1,841	0.00%
2018/03/09	0	0.00	2	84.85	85.50	-2	1,814	-0.11%
2018/03/08	6	85.67	2	83.50	83.50	4	1,791	0.22%
2018/03/01	1	83.40	0	0.00	82.40	1	1,697	0.06%
2018/02/27	1	84.20	0	0.00	82.50	1	1,694	0.06%
2018/02/26	0	0.00	5	84.50	83.50	-5	1,692	-0.30%
2018/02/09	0	0.00	1	76.90	76.30	-1	1,686	-0.06%
2018/02/08	15	81.16	21	81.36	79.20	-6	1,666	-0.36%
2018/02/06	0	0.00	4	80.35	78.00	-4	1,615	-0.25%
2018/02/05	3	85.83	0	0.00	85.00	3	1,552	0.19%
2018/02/02	51	92.70	37	90.18	89.10	14	1,506	0.93%
2018/02/01	0	0.00	19	88.87	91.90	-19	1,393	-1.36%
2018/01/31	10	90.13	10	90.35	89.00	0	1,301	0.00%
2018/01/30	7	85.19	0	0.00	85.50	7	1,067	0.66%
2018/01/26	9	88.03	12	87.65	88.00	-3	1,210	-0.25%
2018/01/25	0	0.00	1	86.00	83.70	-1	1,113	-0.09%
2018/01/24	1	81.90	0	0.00	82.80	1	1,096	0.09%
2018/01/23	5	84.70	6	85.57	84.50	-1	1,075	-0.09%
2018/01/22	4	83.03	7	84.34	83.70	-3	1,022	-0.29%
2018/01/16	3	79.90	0	0.00	79.60	3	1,005	0.30%
2018/01/15	2	80.40	1	80.50	80.60	1	1,026	0.10%
2018/01/11	2	78.75	0	0.00	77.80	2	1,031	0.19%
2018/01/10	0	0.00	1	78.20	77.80	-1	1,030	-0.10%
2018/01/09	2	80.05	2	79.70	78.60	0	1,027	0.00%
2018/01/08	0	0.00	9	77.20	77.10	-9	1,003	-0.90%
2018/01/04	0	0.00	1	78.10	77.90	-1	1,005	-0.10%
2018/01/03	0	0.00	23	76.61	76.80	-23	1,002	-2.29%
2018/01/02	2	76.25	0	0.00	76.30	2	1,014	0.20%