迅得 (6438)-新光-桃園券商分點個股進出

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
126.0
漲跌
▲5.0
漲幅
+4.13%
成交量
2,416張
產業
上市其他電子類股
358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－新光-桃園券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光-桃園券商分點個股進出
新光-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/16	6	125.17	5.1	125.11	126.00	0.9	2,538	0.04%
2024/05/15	2.5	122.00	3.1	122.83	121.00	-0.6	2,509	-0.02%
2024/05/14	2	124.00	3	123.00	123.00	-1	2,509	-0.04%
2024/05/13	3	122.17	2.1	123.43	122.50	0.9	2,513	0.03%
2024/05/10	9.1	122.50	7	122.71	121.50	2.1	2,503	0.08%
2024/05/09	1	123.00	1	123.42	123.00	0	2,474	0.00%
2024/05/08	0	118.34	0	118.50	118.00	0	2,444	0.00%
2024/05/07	2.1	118.30	0	119.50	119.00	2.1	2,433	0.09%
2024/05/06	1	122.47	2	122.00	120.00	-1	2,423	-0.04%
2024/05/03	2.1	124.52	5	123.20	122.50	-2.9	2,412	-0.12%
2024/05/02	2	125.75	3	126.33	126.00	-1	2,403	-0.04%
2024/04/30	5.1	127.91	0	0.00	128.00	5.1	2,397	0.21%
2024/04/29	5	129.10	2	130.00	129.50	3	2,401	0.12%
2024/04/26	5	127.40	8.1	128.05	126.00	-3.1	2,377	-0.13%
2024/04/25	1	123.50	1	123.00	123.50	0	2,357	0.00%
2024/04/24	1.1	125.57	7.1	125.61	126.00	-6.1	2,350	-0.26%
2024/04/23	0.1	123.00	1	123.96	122.50	-1	2,327	-0.04%
2024/04/22	2	120.53	2	122.50	120.50	0	2,321	0.00%
2024/04/19	11.2	122.93	2.4	123.50	122.50	8.8	2,308	0.38%
2024/04/18	1	131.50	1.3	130.50	129.00	-0.3	2,258	-0.01%
2024/04/17	3	130.01	4.1	130.04	133.00	-1.1	2,224	-0.05%
2024/04/16	19.2	128.40	19.3	126.71	125.50	-0.1	2,171	0.00%
2024/04/15	12.1	134.25	10	134.55	136.50	2	2,096	0.10%
2024/04/12	3	136.50	86.1	133.71	136.00	-83.1	2,025	-4.10%
2024/04/11	4	127.50	1	127.00	126.50	3	1,920	0.16%
2024/04/10	4.1	130.31	21	129.31	128.00	-16.9	1,910	-0.88%
2024/04/09	6	131.42	2	132.50	131.50	4	1,886	0.21%
2024/04/08	8	131.81	9	131.17	131.00	-1	1,857	-0.05%
2024/04/03	116	132.81	40.1	134.75	135.00	75.9	1,799	4.22%	大買/
2024/04/02	11	130.95	14.1	132.98	135.50	-3.1	1,593	-0.19%
2024/04/01	1	123.00	1	122.50	123.50	0	1,439	0.00%
2024/03/28	0	0.00	0	122.63	121.50	0	1,413	0.00%
2024/03/27	4.1	123.15	8	123.50	123.00	-3.9	1,399	-0.28%
2024/03/26	1	119.02	0	0.00	118.00	1	1,369	0.08%
2024/03/25	4	121.63	0	0.00	120.50	4	1,349	0.30%
2024/03/22	0	122.80	12.2	123.25	123.00	-12.2	1,337	-0.91%
2024/03/21	4	122.88	2	123.75	123.50	2	1,322	0.15%
2024/03/20	6	124.17	2.1	124.04	122.50	4	1,297	0.31%
2024/03/19	6	122.50	10	122.60	121.50	-4	1,232	-0.32%
2024/03/18	2.1	113.34	14	116.26	116.00	-11.9	1,151	-1.04%
2024/03/15	7.2	114.08	9.3	113.80	112.50	-2.2	1,122	-0.19%
2024/03/14	0.1	105.05	1	106.00	107.00	-0.9	1,043	-0.09%
2024/03/13	2.2	105.95	2	106.00	106.00	0.2	1,038	0.02%
2024/03/12	7.1	110.58	0	0.00	111.00	7.1	1,024	0.69%
2024/03/11	1	112.00	1.2	112.50	112.50	-0.2	1,015	-0.01%
2024/03/08	2	115.00	2	113.00	112.50	0	1,021	0.00%
2024/03/07	6	118.42	1	117.50	117.00	5	1,002	0.50%
2024/03/05	0.1	120.48	1	118.00	117.50	-0.9	996	-0.09%
2024/03/04	0	119.58	2	120.00	120.00	-2	977	-0.20%
2024/03/01	4	119.25	1	121.00	120.00	3	942	0.32%
2024/02/29	6	118.58	8	119.56	120.50	-2	912	-0.22%
2024/02/27	7	116.57	14	115.79	115.50	-7	824	-0.85%
2024/02/26	1	111.00	1	111.00	111.50	0	660	0.00%
2024/02/23	11	112.95	9	112.72	112.00	2	647	0.31%
2024/02/22	1	110.00	1	109.50	109.00	0	595	0.00%
2024/02/21	1	107.50	1	108.50	108.00	0	570	0.00%
2024/02/19	0	0.00	3	105.83	106.00	-3	547	-0.55%
2024/02/16	0	103.50	0	0.00	104.00	0	561	0.00%
2024/02/15	1	104.00	1	104.00	103.00	0	574	0.00%
2024/02/05	2	102.50	0	0.00	102.00	2	604	0.33%
2024/02/02	4	104.75	6	104.67	105.00	-2	623	-0.32%
2024/01/31	2	103.50	0	105.00	103.50	2	675	0.30%
2024/01/25	0	0.00	1	105.00	105.00	-1	686	-0.15%
2024/01/23	0	0.00	5	104.60	105.00	-5	705	-0.71%
2024/01/19	0	0.00	1	104.00	103.00	-1	710	-0.14%
2024/01/18	0	102.00	0	0.00	101.50	0	723	0.00%
2024/01/17	2	102.01	0	0.00	101.50	2	730	0.28%
2024/01/16	1	103.50	0	0.00	103.00	1	735	0.14%
2024/01/15	0	0.00	10	104.00	103.50	-10	766	-1.30%
2024/01/12	1	102.50	0	0.00	102.50	1	826	0.12%
2024/01/11	0	104.00	1	103.00	103.00	-1	830	-0.12%
2024/01/10	3	102.33	0	0.00	102.00	3	838	0.36%
2024/01/09	0	103.00	0	0.00	102.50	0	842	0.00%
2024/01/08	1	103.00	0	0.00	103.00	1	848	0.12%
2024/01/05	1.3	104.50	0	0.00	104.50	1.3	879	0.15%
2024/01/04	3	105.17	0	0.00	104.00	3	923	0.33%
2024/01/03	0	0.00	1	107.00	106.00	-1	947	-0.11%
2024/01/02	0	105.50	0	0.00	107.00	0	968	0.00%
2023/12/27	0	0.00	0	104.00	104.50	0	1,117	0.00%
2023/12/21	0	0.00	1	103.50	103.50	-1	1,130	-0.09%
2023/12/20	0.1	104.00	0	0.00	103.00	0.1	1,124	0.01%
2023/12/19	0	0.00	3	102.50	103.00	-3	1,127	-0.27%
2023/12/15	1	105.50	0	0.00	104.50	1	1,129	0.09%
2023/12/14	2	105.50	4	105.88	105.50	-2	1,132	-0.18%
2023/12/13	0	105.00	0	0.00	104.50	0	1,132	0.00%
2023/12/12	2	104.25	0	0.00	104.00	2	1,137	0.18%
2023/12/11	1.1	104.55	3	104.50	105.00	-1.9	1,131	-0.17%
2023/12/08	2.2	103.55	2	103.50	103.50	0.2	1,129	0.02%
2023/12/07	7	104.29	0.4	105.00	104.00	6.6	1,119	0.59%
2023/12/06	0	0.00	0.1	107.00	106.50	-0.1	1,112	-0.01%
2023/12/05	2.1	108.79	2	109.00	109.00	0.1	1,115	0.01%
2023/12/01	0.2	108.50	0	0.00	108.50	0.2	1,132	0.01%
2023/11/30	2.4	110.79	5	110.60	109.00	-2.6	1,144	-0.23%
2023/11/29	0	0.00	1	108.50	108.50	-1	1,129	-0.09%
2023/11/28	0	108.00	2	107.50	107.50	-2	1,175	-0.17%
2023/11/27	0	0.00	3	107.50	107.50	-3	1,250	-0.24%
2023/11/24	0	0.00	2	108.50	108.00	-2	1,248	-0.16%
2023/11/23	5	108.90	0	0.00	108.50	5	1,245	0.40%
2023/11/22	0	0.00	4.2	108.76	109.00	-4.2	1,239	-0.34%
2023/11/21	1	108.00	0	108.50	108.00	1	1,230	0.08%
2023/11/20	0.1	108.00	0	0.00	108.50	0.1	1,224	0.00%
2023/11/17	3	108.50	2	107.50	107.50	1	1,220	0.08%
2023/11/15	0	0.00	4	108.75	107.00	-4	1,210	-0.33%
2023/11/14	5	107.40	3	107.67	108.00	2	1,187	0.17%
2023/11/13	0	0.00	1	109.00	108.00	-1	1,174	-0.09%
2023/11/10	3	106.50	1	108.50	107.00	2	1,166	0.17%
2023/11/09	3.1	106.82	7	106.86	107.00	-3.9	1,143	-0.34%
2023/11/08	2	104.50	3	105.17	104.00	-1	1,114	-0.09%
2023/11/07	3	102.50	3	102.00	102.00	0	1,133	0.00%
2023/11/06	0	0.00	4	103.00	103.00	-4	1,148	-0.35%
2023/11/02	5	99.98	0.5	100.00	100.00	4.5	1,147	0.39%
2023/11/01	3	99.50	1.1	99.14	99.00	1.9	1,149	0.16%
2023/10/31	2	100.20	1	103.00	99.30	1	1,144	0.09%
2023/10/30	3	102.00	0	0.00	102.00	3	1,154	0.26%
2023/10/27	1	104.00	2	104.50	103.00	-1	1,154	-0.09%
2023/10/26	1	106.50	0	0.00	105.00	1	1,172	0.09%
2023/10/25	3	106.00	2	106.50	105.50	1	1,164	0.09%
2023/10/24	2	106.50	0	0.00	106.50	2	1,167	0.17%
2023/10/23	5	107.50	5.2	106.02	105.00	-0.2	1,182	-0.02%
2023/10/20	1.2	106.58	7	105.57	106.50	-5.8	1,163	-0.50%
2023/10/18	5	102.20	0	0.00	103.00	5	1,117	0.45%
2023/10/17	11	104.27	0	0.00	103.50	11	1,120	0.98%
2023/10/16	3	104.33	2	104.50	104.00	1	1,119	0.09%
2023/10/13	4	108.50	2	110.00	107.00	2	1,122	0.18%
2023/10/12	2	109.00	0	0.00	108.50	2	1,100	0.18%
2023/10/11	2	107.00	7	106.29	107.00	-5	1,063	-0.47%
2023/10/06	3	108.00	2	107.50	108.00	1	1,041	0.10%
2023/10/05	3	107.50	5	107.30	107.00	-2	1,021	-0.20%
2023/10/04	1	106.00	1	106.50	106.00	0	959	0.00%
2023/10/03	2.3	106.50	12	105.75	105.50	-9.7	924	-1.05%
2023/10/02	0	0.00	1	103.00	104.00	-1	884	-0.11%
2023/09/27	0	99.82	0	0.00	100.50	0	920	0.00%
2023/09/25	0	102.00	0	0.00	101.00	0	1,017	0.00%
2023/09/22	0	0.00	3	99.00	100.00	-3	1,032	-0.29%
2023/09/21	0	0.00	1	99.90	99.50	-1	1,031	-0.10%
2023/09/20	3	102.00	3	101.00	100.00	0	1,032	0.00%
2023/09/19	1	101.50	3	102.00	101.50	-2	1,039	-0.19%
2023/09/18	0.3	103.50	1	103.50	103.50	-0.7	1,040	-0.07%
2023/09/15	1	102.00	0	0.00	102.00	1	1,046	0.10%
2023/09/12	3	101.83	0.4	103.00	102.00	2.6	1,069	0.25%
2023/09/11	0	102.00	1	102.00	101.00	-1	1,082	-0.09%
2023/09/08	11	103.59	6.8	103.42	102.50	4.2	1,082	0.38%
2023/09/07	3	107.83	4.4	106.50	106.00	-1.4	1,085	-0.13%
2023/09/06	3	105.50	0.4	105.50	104.50	2.6	1,059	0.25%
2023/09/05	2.2	104.68	1	105.00	105.50	1.2	1,072	0.11%
2023/09/04	3	105.50	16	105.84	106.00	-13	1,111	-1.17%
2023/09/01	9	104.89	30	105.02	104.50	-21	1,162	-1.81%
2023/08/31	2.4	106.30	29	106.31	106.00	-26.7	1,124	-2.37%
2023/08/29	0	0.00	1	97.00	97.70	-1	1,099	-0.09%
2023/08/25	3	97.90	0	0.00	97.60	3	1,160	0.26%
2023/08/22	2	98.50	0	0.00	98.50	2	1,262	0.16%
2023/08/21	1	98.50	1.2	99.02	99.10	-0.2	1,293	-0.02%
2023/08/18	2	100.45	2	100.25	100.00	0	1,298	0.00%
2023/08/17	5	101.00	2	102.00	101.00	3	1,299	0.23%
2023/08/16	2	101.75	5	102.00	102.00	-3	1,299	-0.23%
2023/08/15	1	98.61	0	0.00	98.90	1	1,281	0.08%
2023/08/14	0	0.00	4	99.00	98.50	-4	1,285	-0.31%
2023/08/11	14.1	97.75	12	98.82	97.10	2.1	1,291	0.16%
2023/08/10	2	104.50	2	104.00	104.00	0	1,261	0.00%
2023/08/09	3.1	107.02	0	0.00	107.00	3.1	1,248	0.25%
2023/08/08	0	0.00	1	109.00	109.00	-1	1,254	-0.08%
2023/08/07	1	109.50	6	109.50	110.00	-5	1,268	-0.39%
2023/08/04	2	109.50	0	0.00	109.50	2	1,274	0.16%
2023/08/02	9.2	108.49	0	0.00	108.00	9.2	1,295	0.71%
2023/08/01	2.1	110.17	0	111.00	111.00	2.1	1,330	0.16%
2023/07/31	0	112.50	21	114.38	112.50	-21	1,353	-1.55%
2023/07/28	0	0.00	6	111.00	110.50	-6	1,337	-0.45%
2023/07/27	6	109.25	19	108.66	109.50	-13	1,346	-0.97%
2023/07/26	32.3	111.06	2	110.00	109.00	30.3	1,367	2.22%
2023/07/25	0	0.00	11	114.14	114.00	-11	1,347	-0.82%
2023/07/24	9	111.50	1	112.50	112.00	8	1,337	0.60%
2023/07/21	1	114.00	0	0.00	113.50	1	1,328	0.08%
2023/07/20	0	0.00	4	115.38	115.00	-4	1,347	-0.30%
2023/07/19	2.2	113.09	0	0.00	113.00	2.2	1,343	0.16%
2023/07/18	6	114.00	0	0.00	113.50	6	1,371	0.44%
2023/07/17	2	115.75	0	0.00	115.50	2	1,370	0.15%
2023/07/14	2	113.50	6	113.58	113.50	-4	1,381	-0.29%
2023/07/13	8.2	111.88	2	113.00	111.50	6.2	1,400	0.44%
2023/07/12	33	111.61	1	112.50	111.50	32	1,434	2.23%
2023/07/11	15.3	114.00	5	115.50	113.50	10.3	1,420	0.72%
2023/07/10	2	113.75	2	114.00	114.00	0	1,422	0.00%
2023/07/07	10.2	112.96	4	115.25	113.00	6.2	1,419	0.44%
2023/07/06	12.2	116.04	2	115.93	115.00	10.2	1,415	0.72%
2023/07/05	2	121.50	62	121.74	120.00	-60	1,398	-4.29%
2023/07/04	13	120.98	157.3	121.55	121.00	-144.4	1,376	-10.49%	大賣/鉅額交易
2023/07/03	0	0.00	1	116.00	117.00	-1	1,298	-0.08%
2023/06/30	2	113.50	8	114.69	115.50	-6	1,314	-0.46%
2023/06/29	2	112.50	0	0.00	113.00	2	1,317	0.15%
2023/06/28	2	112.00	1	112.50	112.50	1	1,313	0.08%
2023/06/27	5.2	111.05	0	0.00	111.00	5.2	1,309	0.40%
2023/06/26	4.1	110.51	1	111.00	111.00	3.1	1,299	0.24%
2023/06/20	1	112.00	0	0.00	112.50	1	1,281	0.08%
2023/06/19	2.2	112.52	0	0.00	112.50	2.2	1,276	0.17%
2023/06/16	0	0.00	1	115.00	114.00	-1	1,268	-0.08%
2023/06/15	5	114.00	0	0.00	114.00	5	1,256	0.40%
2023/06/14	4	115.25	1	114.50	115.00	3	1,245	0.24%
2023/06/13	2	115.00	0	116.00	115.50	2	1,238	0.16%
2023/06/12	6	113.42	3	113.17	114.00	3	1,222	0.25%
2023/06/09	22	115.39	11	116.36	116.00	11	1,207	0.91%
2023/06/08	36	116.43	26	118.40	116.00	10	1,193	0.84%
2023/06/07	6	116.42	99.7	114.14	117.00	-93.7	1,144	-8.18%
2023/06/06	2	112.00	3	111.33	111.00	-1	1,077	-0.09%
2023/06/05	7	113.00	2.7	113.43	113.00	4.3	1,069	0.40%
2023/06/02	0	0.00	55	113.90	114.00	-55	1,061	-5.18%
2023/06/01	3	107.50	3.7	108.31	108.50	-0.7	1,027	-0.07%
2023/05/31	6	110.42	0	0.00	110.00	6	1,015	0.59%
2023/05/30	2	116.00	4	116.50	117.00	-2	989	-0.20%
2023/05/29	6	114.67	5	115.50	113.50	1	935	0.11%
2023/05/26	2	112.50	1	112.50	112.50	1	897	0.11%
2023/05/25	31	111.18	5	112.20	113.00	26	889	2.92%
2023/05/24	12.4	114.22	1	114.50	114.50	11.4	857	1.32%
2023/05/23	1	115.50	0	0.00	115.50	1	849	0.12%
2023/05/22	6	114.83	0	0.00	115.00	6	853	0.70%
2023/05/19	3	115.00	0	116.50	115.00	3	849	0.36%
2023/05/18	6	115.92	0	0.00	115.50	6	837	0.72%
2023/05/17	21	115.50	6	115.75	116.50	15	828	1.81%
2023/05/15	5	115.00	0	0.00	114.50	5	806	0.62%
2023/05/12	10	115.50	1	114.50	116.00	9	804	1.12%
2023/05/11	20.1	114.80	1	113.50	113.50	19.1	797	2.40%
2023/05/09	10.5	116.91	0	0.00	115.50	10.5	774	1.35%
2023/05/08	9	120.50	1	119.50	119.00	8	749	1.07%
2023/05/05	6.1	119.31	36	118.88	116.00	-29.9	697	-4.29%
2023/05/03	0	0.00	6	118.00	116.50	-6	677	-0.89%
2023/05/02	1	117.00	1.3	118.18	117.00	-0.3	661	-0.04%
2023/04/28	1	113.00	1	112.00	112.00	0	628	0.00%
2023/04/27	1	110.00	7	110.93	110.50	-6	621	-0.97%
2023/04/26	1	106.50	2	108.25	110.00	-1	617	-0.16%
2023/04/25	3	109.00	1	108.00	108.50	2	614	0.33%
2023/04/24	1	113.50	3	112.83	113.00	-2	591	-0.34%
2023/04/21	17	110.29	11.4	111.54	111.00	5.6	585	0.96%
2023/04/20	0	0.00	7	113.71	112.50	-7	552	-1.27%
2023/04/19	0.3	113.93	24	113.73	113.00	-23.7	541	-4.37%
2023/04/18	0.5	111.50	17	111.62	111.50	-16.5	518	-3.18%
2023/04/17	1	112.00	4	110.38	112.00	-3	494	-0.61%
2023/04/13	0	0.00	0	105.00	105.00	0	457	0.00%
2023/04/12	0	0.00	0	106.00	106.00	0	447	0.00%
2023/04/11	0	0.00	1	107.50	106.50	-1	440	-0.23%
2023/04/06	0	104.50	0	104.00	105.50	0	408	0.00%
2023/03/31	2	106.00	17	103.47	105.00	-15	399	-3.76%
2023/03/30	0	0.00	16	100.56	102.50	-16	367	-4.36%
2023/03/29	0	101.65	0	0.00	98.60	0	349	0.01%
2023/03/28	2	98.21	0	0.00	97.80	2	351	0.57%
2023/03/27	0	99.85	0	0.00	99.20	0	348	0.00%
2023/03/24	0	99.90	2	99.60	99.40	-2	347	-0.57%
2023/03/23	1	99.51	0	0.00	99.50	1	345	0.29%
2023/03/21	0	0.00	1	99.50	99.50	-1	341	-0.29%
2023/03/16	1	96.00	0	0.00	96.00	1	338	0.30%
2023/03/14	1	95.70	0	0.00	96.20	1	346	0.29%
2023/03/13	8	95.81	1	96.40	95.90	7	348	2.01%
2023/03/10	7	97.89	0	0.00	96.80	7	349	2.00%
2023/03/09	3.1	99.82	3	100.17	99.70	0.1	342	0.01%
2023/03/08	11	100.18	1	101.00	100.50	10	338	2.96%
2023/03/07	4	100.38	0	0.00	100.00	4	334	1.20%
2023/03/06	0	102.00	2	101.50	101.50	-2	326	-0.61%
2023/03/03	1	100.00	3	100.50	100.50	-2	318	-0.63%
2023/03/02	1	100.50	0	0.00	100.50	1	310	0.32%
2023/03/01	1	96.70	0	0.00	97.60	1	292	0.34%
2023/02/24	5	98.80	0	0.00	98.90	5	284	1.76%
2023/02/21	1	99.80	0	0.00	99.70	1	282	0.35%
2023/02/20	1	99.60	1	99.00	100.00	0	283	0.00%
2023/02/17	0	0.00	5	97.38	97.80	-5	280	-1.79%
2023/02/15	1	96.10	0	0.00	96.40	1	284	0.36%
2023/02/10	1	96.10	0	0.00	96.00	1	291	0.34%
2023/02/07	0	97.20	0	0.00	97.20	0	290	0.00%
2023/01/17	0	0.00	0.2	90.40	90.10	-0.2	268	-0.06%
2023/01/16	0	90.30	0	0.00	90.20	0	274	0.00%
2023/01/13	1	90.50	0.1	91.00	90.40	0.9	281	0.33%
2023/01/12	1	90.70	0	90.40	90.40	1	291	0.34%
2023/01/10	0	90.20	0	0.00	89.80	0	299	0.00%
2023/01/09	0	90.40	0	0.00	90.00	0	312	0.00%
2022/12/29	1	84.70	0	0.00	85.00	1	347	0.29%
2022/12/20	0	86.00	1	85.20	85.20	-1	428	-0.23%
2022/12/16	0	0.00	1	89.30	89.50	-1	438	-0.23%
2022/12/15	0	0.00	2	89.65	90.00	-2	440	-0.45%
2022/12/12	0	0.00	3	87.63	88.20	-3	479	-0.63%
2022/12/09	1	88.50	1	88.50	88.50	0	519	0.00%
2022/12/08	1	90.00	2	89.40	89.90	-1	571	-0.17%
2022/12/07	2	91.70	4	90.78	89.10	-2	579	-0.34%
2022/12/06	2	90.85	1	91.70	89.40	1	592	0.17%
2022/12/05	0	0.00	1	91.80	91.50	-1	603	-0.17%
2022/12/02	0	0.00	3	89.87	90.00	-3	600	-0.50%
2022/12/01	1	89.00	4	88.08	88.00	-3	595	-0.50%
2022/11/30	0	0.00	3	87.53	87.80	-3	594	-0.50%
2022/11/29	0	0.00	6	86.93	87.10	-6	595	-1.01%
2022/11/28	0	0.00	2	87.35	86.90	-2	595	-0.34%
2022/11/24	0	0.00	1	86.60	87.00	-1	596	-0.17%
2022/11/23	0	87.05	0	0.00	86.20	0	594	0.00%
2022/11/21	2	86.89	0	0.00	86.00	2	600	0.34%
2022/11/17	0	85.70	0	0.00	85.90	0	599	0.00%
2022/11/16	1	86.00	0	0.00	85.40	1	598	0.17%
2022/11/15	6	85.38	5	84.98	84.90	1	597	0.17%
2022/11/10	0	0.00	1	81.80	82.40	-1	589	-0.17%
2022/11/08	1	80.40	5	81.40	80.20	-4	590	-0.68%
2022/11/07	1	79.70	5	80.20	80.10	-4	591	-0.68%
2022/11/02	2	78.40	0	0.00	78.40	2	588	0.34%
2022/10/26	0.2	74.00	0	0.00	73.10	0.2	600	0.02%
2022/10/25	0	0.00	2	75.30	74.80	-2	596	-0.34%
2022/10/24	5	77.80	0	0.00	77.00	5	595	0.84%
2022/10/21	5	77.00	0	0.00	76.70	5	592	0.84%
2022/10/20	2	78.35	0	0.00	78.00	2	586	0.34%
2022/10/19	0	80.00	0	0.00	79.40	0	575	0.00%
2022/10/17	0	78.00	0	0.00	81.00	0	567	0.00%
2022/10/14	3	81.87	2	83.55	81.80	1	557	0.18%
2022/10/13	0	83.00	0	0.00	81.90	0	556	0.00%
2022/10/11	1	87.60	0	0.00	87.00	1	558	0.18%
2022/10/05	1	93.70	1	93.30	92.90	0	560	0.00%
2022/10/04	0	0.00	3	90.43	93.30	-3	540	-0.56%
2022/09/28	0	84.10	0	0.00	83.50	0	547	0.00%
2022/09/27	3	86.60	0	0.00	87.80	3	542	0.55%
2022/09/26	0	88.00	0	0.00	87.20	0	542	0.01%
2022/09/23	5	92.02	0	0.00	90.60	5	546	0.91%
2022/09/20	5	94.50	0	0.00	94.60	5	566	0.88%
2022/09/19	2	96.30	0	0.00	94.50	2	566	0.35%
2022/09/16	8	100.86	2	102.00	99.00	6	547	1.10%
2022/09/15	5	100.70	12	100.67	100.00	-7	515	-1.36%
2022/09/14	1	92.20	1	94.50	94.20	0	471	0.00%
2022/09/13	4	94.78	5	95.28	93.30	-1	471	-0.21%
2022/09/12	5	93.92	1	94.00	94.40	4	472	0.85%
2022/09/07	0	87.00	0	0.00	87.10	0	479	0.00%
2022/09/06	0	0.00	4	88.60	88.30	-4	488	-0.82%
2022/09/05	0	88.80	0	0.00	87.90	0	498	0.00%
2022/08/31	0	91.00	0	0.00	91.10	0	528	0.00%
2022/08/29	0	89.80	0	0.00	89.60	0	546	0.00%
2022/08/26	5	91.90	0	0.00	91.70	5	555	0.90%
2022/08/25	4	92.00	0	0.00	92.40	4	576	0.69%
2022/08/24	5	90.64	0	0.00	90.40	5	599	0.83%
2022/08/22	0	94.80	0	0.00	91.50	0	620	0.00%
2022/08/19	1	94.80	0	0.00	94.80	1	622	0.16%
2022/08/18	0	0.00	0.1	93.25	93.60	-0.1	616	-0.01%
2022/08/16	0	92.50	0	0.00	92.30	0	619	0.00%
2022/08/15	0	92.10	2	91.60	92.30	-2	621	-0.32%
2022/08/11	0	90.90	0	0.00	91.50	0	620	0.00%
2022/08/09	1	88.50	0	0.00	88.70	1	625	0.16%
2022/08/08	0	89.00	2	87.90	88.60	-2	630	-0.32%
2022/08/04	0	85.13	0	0.00	87.00	0	641	0.00%
2022/08/03	0	87.85	0	0.00	86.00	0	640	0.00%
2022/08/02	0	89.63	0	0.00	88.50	0	639	0.00%
2022/07/27	0	91.70	0	0.00	91.60	0	643	0.00%
2022/07/26	0	90.40	0	0.00	89.50	0	644	0.00%
2022/07/25	0	92.00	0	0.00	91.70	0	643	0.00%
2022/07/22	0	92.80	0	0.00	92.40	0	643	0.00%
2022/07/20	0	94.20	0	0.00	92.70	0	661	0.00%
2022/07/19	1	90.50	0	0.00	91.50	1	676	0.15%
2022/07/15	1	88.50	1	90.60	90.20	0	677	0.00%
2022/07/14	1	87.90	0	0.00	88.00	1	668	0.15%
2022/07/12	0	84.70	0	0.00	84.60	0	672	0.00%
2022/07/07	1	86.00	1	85.00	86.00	0	686	0.00%
2022/07/06	0	85.50	0	0.00	85.20	0	682	0.00%
2022/07/01	0	82.40	0	0.00	82.10	0	691	0.00%
2022/06/30	0	84.50	0	0.00	84.10	0	686	0.00%
2022/06/29	0	0.00	1	87.30	87.40	-1	685	-0.15%
2022/06/28	0	88.80	0	0.00	88.50	0	683	0.00%
2022/06/27	0	89.80	1	90.60	90.30	-1	692	-0.14%
2022/06/24	0	86.90	0	0.00	86.50	0	697	0.00%
2022/06/23	0	87.60	0	0.00	86.70	0	702	0.00%
2022/06/21	0	0.00	2	90.00	90.50	-2	773	-0.26%
2022/06/17	1	94.10	3	94.47	94.20	-2	819	-0.24%
2022/06/16	7	100.28	0	0.00	97.00	7	981	0.72%
2022/06/15	4	100.53	2	100.75	100.50	2	1,052	0.19%
2022/06/14	2	100.51	0	0.00	101.00	2	1,090	0.19%
2022/06/13	4.1	103.50	1	103.00	103.00	3.1	1,091	0.29%
2022/06/10	0	106.00	1	106.50	106.00	-1	1,100	-0.09%
2022/06/09	0	105.00	0.1	104.00	104.50	-0.1	1,114	-0.01%
2022/06/07	1	105.00	0	0.00	104.00	1	1,162	0.09%
2022/06/06	2	105.50	1	106.00	105.50	1	1,177	0.08%
2022/06/02	4.1	108.89	1	108.50	108.00	3.1	1,185	0.26%
2022/06/01	3.5	114.21	4	114.25	114.50	-0.5	1,184	-0.04%
2022/05/31	8	112.31	4	112.75	113.00	4	1,181	0.34%
2022/05/30	2	112.50	2	112.25	113.00	0	1,210	0.00%
2022/05/27	1	108.00	2	109.75	109.00	-1	1,236	-0.08%
2022/05/25	2	107.25	0	0.00	107.50	2	1,283	0.16%
2022/05/24	15	108.40	3	108.67	107.50	12	1,301	0.92%
2022/05/23	5	108.60	5	109.00	109.00	0	1,307	0.00%
2022/05/20	12	108.75	0	0.00	108.00	12	1,323	0.91%
2022/05/19	3	107.50	9	108.50	110.00	-6	1,336	-0.45%
2022/05/18	3	108.50	3	109.00	109.00	0	1,344	0.00%
2022/05/17	6	108.00	7	108.57	109.00	-1	1,360	-0.07%
2022/05/16	0	0.00	1	109.00	108.00	-1	1,373	-0.07%
2022/05/13	6	107.17	10	107.85	107.00	-4	1,389	-0.29%
2022/05/12	12.1	105.37	5	106.10	105.00	7.1	1,399	0.50%
2022/05/11	4	105.63	4	105.88	105.50	0	1,417	0.00%
2022/05/10	3	105.50	7	106.21	107.00	-4	1,463	-0.27%
2022/05/09	2	105.00	3	104.67	104.00	-1	1,487	-0.07%
2022/05/06	7	104.57	11	105.14	106.50	-4	1,557	-0.26%
2022/05/05	3	108.00	3	108.50	108.00	0	1,617	0.00%
2022/05/04	1	107.50	1	108.00	108.00	0	1,643	0.00%
2022/04/29	1	107.50	1	109.00	107.00	0	1,742	0.00%
2022/04/28	1	107.00	1	108.00	106.50	0	1,836	0.00%
2022/04/27	1	105.50	1.2	106.83	107.00	-0.2	2,176	-0.01%
2022/04/26	0.3	107.72	6	107.83	108.50	-5.7	2,258	-0.25%
2022/04/25	28	105.05	18	105.11	104.50	10	2,448	0.41%
2022/04/22	18	110.94	1	110.00	110.00	17	2,612	0.65%
2022/04/21	11	114.18	7	114.50	114.00	4	2,698	0.15%
2022/04/20	2	113.50	11	114.64	114.50	-9	2,958	-0.30%
2022/04/19	5	113.50	0	0.00	113.50	5	3,254	0.15%
2022/04/18	20	112.50	15	113.10	113.00	5	3,410	0.15%
2022/04/15	7	114.00	1	113.00	114.00	6	3,437	0.17%
2022/04/14	3	116.50	1	116.50	116.00	2	3,472	0.06%
2022/04/12	1	115.50	0	0.00	116.00	1	3,543	0.03%
2022/04/11	5	115.50	3	115.35	115.00	2	3,580	0.06%
2022/04/07	9	118.67	2	120.00	117.00	7	3,765	0.19%
2022/04/06	3	121.00	0	0.00	121.50	3	3,805	0.08%
2022/04/01	5	121.80	2	121.50	123.00	3	3,800	0.08%
2022/03/31	7	122.86	0	0.00	122.00	7	3,795	0.18%
2022/03/30	8	125.94	3	126.17	124.50	5	3,788	0.13%
2022/03/29	15	123.93	0	0.00	123.50	15	3,785	0.40%
2022/03/28	0	0.00	1	122.00	124.50	-1	3,794	-0.03%
2022/03/25	18	125.44	1	129.99	123.50	17	3,784	0.45%
2022/03/24	5	128.50	34	128.22	130.00	-29	3,732	-0.78%
2022/03/23	5	127.70	0	0.00	126.50	5	3,697	0.14%
2022/03/22	2	127.50	14	128.04	127.50	-12	3,670	-0.33%
2022/03/21	17	129.38	18	128.47	127.00	-1	3,629	-0.03%
2022/03/18	3	124.83	5	124.60	125.00	-2	3,464	-0.06%
2022/03/17	3	120.67	23	120.87	122.00	-20	3,388	-0.59%
2022/03/16	11	115.32	3	115.33	115.50	8	3,346	0.24%
2022/03/15	0	116.50	3	116.33	115.00	-3	3,345	-0.09%
2022/03/14	5	122.20	5	120.40	119.50	0	3,339	0.00%
2022/03/11	4	120.00	5	120.10	120.50	-1	3,328	-0.03%
2022/03/10	3	120.17	6	120.42	119.50	-3	3,311	-0.09%
2022/03/09	0	117.00	3	117.33	117.00	-3	3,279	-0.09%
2022/03/08	4	112.88	1	112.50	112.50	3	3,313	0.09%
2022/03/07	1	114.00	16	114.25	114.50	-15	3,306	-0.45%
2022/03/04	1	121.00	0	0.00	118.50	1	3,319	0.03%
2022/03/03	10	122.75	2	121.00	121.00	8	3,322	0.24%
2022/03/02	0	0.00	3	120.17	120.50	-3	3,299	-0.09%
2022/03/01	13	115.19	19	117.79	118.00	-6	3,276	-0.18%
2022/02/25	23	113.72	26	113.94	113.00	-3	3,251	-0.09%
2022/02/24	11	113.77	19	112.68	112.50	-8	3,274	-0.24%
2022/02/22	4	114.38	16	114.56	114.50	-12	3,413	-0.35%
2022/02/21	30	115.83	9	116.28	115.00	21	3,417	0.61%
2022/02/18	36	117.01	13	117.46	117.00	23	3,443	0.67%
2022/02/17	36	118.26	42	118.19	118.00	-6	3,496	-0.17%
2022/02/16	37	117.92	14	119.25	117.00	23	3,548	0.65%
2022/02/15	21	117.24	9	117.61	116.00	12	3,547	0.34%
2022/02/14	13	116.27	3	116.17	116.50	10	3,533	0.28%
2022/02/11	4	119.63	13	119.88	118.50	-9	3,540	-0.25%
2022/02/10	9	123.89	6	122.33	122.00	3	3,523	0.09%
2022/02/09	6	122.08	7	122.50	122.50	-1	3,482	-0.03%
2022/02/08	5	121.40	11	122.27	123.00	-6	3,456	-0.17%
2022/02/07	4	119.50	4	119.13	120.50	0	3,384	0.00%
2022/01/26	5	113.90	4	114.25	113.50	1	3,320	0.03%
2022/01/25	18	115.56	1	113.50	113.00	17	3,295	0.52%
2022/01/24	4	116.37	5	117.50	119.00	-1	3,260	-0.03%
2022/01/21	30	121.03	12	120.04	118.00	18	3,211	0.56%
2022/01/20	38	127.32	76.2	127.47	127.00	-38.2	3,116	-1.23%
2022/01/19	19	123.82	16	124.31	124.00	3	2,779	0.11%
2022/01/18	27.2	124.75	41.2	125.34	124.00	-14.1	2,688	-0.52%
2022/01/17	22	121.41	47	121.02	123.00	-25	2,488	-1.00%
2022/01/14	26	115.69	15	116.10	115.50	11	2,303	0.48%
2022/01/13	65.2	121.62	36	120.44	118.50	29.2	2,211	1.32%
2022/01/12	25.2	125.65	75	125.66	126.50	-49.8	1,954	-2.55%
2022/01/11	26	118.06	30	118.37	117.00	-4	1,660	-0.24%
2022/01/10	3	115.50	18	115.08	115.50	-15	1,502	-1.00%
2022/01/07	17	111.85	2	110.50	110.50	15	1,477	1.02%
2022/01/06	9	116.56	8	117.88	116.00	1	1,434	0.07%
2022/01/05	6	116.58	0	117.00	116.50	6	1,404	0.43%
2022/01/04	4	116.50	8	115.81	118.50	-4	1,364	-0.29%
2022/01/03	15	119.43	17	115.56	115.50	-2	1,326	-0.15%
2021/12/30	30	116.95	24	116.69	115.50	6	1,250	0.48%
2021/12/29	1	114.00	5	112.30	113.00	-4	1,131	-0.35%
2021/12/28	1	109.00	0	0.00	108.50	1	1,079	0.09%
2021/12/24	0	0.00	0.1	108.00	107.50	-0.1	1,099	-0.01%
2021/12/23	1	108.00	0	0.00	108.50	1	1,103	0.09%
2021/12/22	3	108.50	6	108.00	109.50	-3	1,096	-0.27%
2021/12/17	4	104.25	5	104.50	103.50	-1	1,127	-0.09%
2021/12/16	2	105.25	0	0.00	106.00	2	1,128	0.18%
2021/12/09	3	107.33	59	107.03	107.50	-56	1,127	-4.96%
2021/12/08	1	111.50	0	0.00	110.00	1	1,124	0.09%
2021/12/07	12	110.88	6	110.67	110.00	6	1,116	0.54%
2021/12/06	3	113.17	3	113.83	112.50	0	1,111	0.00%
2021/12/02	7	114.14	10	115.95	112.50	-3	1,148	-0.26%
2021/12/01	4	114.75	9	114.94	115.00	-5	1,114	-0.45%
2021/11/30	70	114.52	9	114.83	113.00	61	1,135	5.37%
2021/11/29	7	106.64	5	108.40	109.00	2	1,117	0.18%
2021/11/26	8	111.13	6	111.58	111.00	2	1,118	0.18%
2021/11/25	9	113.72	5	114.00	112.00	4	1,113	0.36%
2021/11/24	2	113.25	2.1	114.21	113.50	-0.1	1,108	0.00%
2021/11/23	5	114.80	4	114.25	113.50	1	1,115	0.09%
2021/11/22	17.1	119.61	19.2	119.47	119.00	-2.1	1,105	-0.19%
2021/11/19	5	116.00	7.1	116.14	116.00	-2.1	1,039	-0.20%
2021/11/18	2	111.25	2	112.25	112.50	0	1,031	0.00%
2021/11/17	6	113.92	7	114.64	113.00	-1	1,067	-0.09%
2021/11/16	9	115.94	1.1	114.65	116.00	7.9	1,146	0.69%
2021/11/15	4	113.75	6	112.17	113.50	-2	1,211	-0.17%
2021/11/12	3	105.00	9	105.22	105.00	-6	1,215	-0.49%
2021/11/11	1	103.00	1	103.50	102.50	0	1,231	0.00%
2021/11/10	2	104.25	4	105.50	103.50	-2	1,281	-0.16%
2021/11/02	0	0.00	1	103.00	99.80	-1	1,928	-0.05%
2021/11/01	2	102.00	1	102.00	102.00	1	1,954	0.05%
2021/10/28	0	0.00	12	99.98	99.70	-12	2,037	-0.59%
2021/10/27	0	0.00	1	99.90	100.50	-1	2,039	-0.05%
2021/10/22	1	100.00	1	100.00	99.80	0	2,064	0.00%
2021/10/21	2	101.00	7	101.14	101.00	-5	2,095	-0.24%
2021/10/20	1	101.00	3	100.83	101.00	-2	2,109	-0.09%
2021/10/19	2	100.00	0	0.00	100.00	2	2,109	0.09%
2021/10/15	0	0.00	3	98.57	98.50	-3	2,130	-0.14%
2021/10/14	1	93.00	5	95.00	94.50	-4	2,132	-0.19%
2021/10/13	1	95.70	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%
2021/10/07	0	0.00	1	99.70	99.60	-1	2,225	-0.04%
2021/10/06	2	98.60	0	0.00	97.30	2	2,247	0.09%
2021/10/05	2	97.70	0	0.00	98.80	2	2,269	0.09%
2021/10/01	5	98.48	3	98.67	96.90	2	2,306	0.09%
2021/09/30	1	100.50	1	101.00	101.00	0	2,323	0.00%
2021/09/29	1	100.50	1	101.50	100.50	0	2,428	0.00%
2021/09/28	2	104.75	1	105.00	103.00	1	2,486	0.04%
2021/09/27	3	105.83	9	103.78	106.00	-6	2,481	-0.24%
2021/09/24	6	100.92	0	0.00	100.00	6	2,454	0.24%
2021/09/23	2	101.00	0	0.00	101.00	2	2,456	0.08%
2021/09/14	2	100.00	0	0.00	100.50	2	2,471	0.08%
2021/09/13	1	101.50	0	0.00	101.50	1	2,468	0.04%
2021/09/10	0	0.00	0	103.50	103.00	0	2,470	0.00%
2021/09/09	2	102.50	3	103.00	103.00	-1	2,480	-0.04%
2021/09/08	14	103.24	3	100.83	100.50	11	2,490	0.44%
2021/09/07	5	104.20	2	104.25	104.00	3	2,463	0.12%
2021/09/06	7	106.86	1	106.50	106.00	6	2,450	0.24%
2021/09/03	16	110.28	4	110.38	110.00	12	2,435	0.49%
2021/09/01	6	114.50	14	114.43	116.00	-8	2,394	-0.33%
2021/08/31	5	111.50	2	111.25	111.50	3	2,371	0.13%
2021/08/30	4	114.25	5	113.70	114.00	-1	2,371	-0.04%
2021/08/27	8	112.81	1	112.50	112.50	7	2,377	0.29%
2021/08/26	7	114.07	3	115.00	113.00	4	2,381	0.17%
2021/08/25	9	115.28	9	115.56	116.50	0	2,361	0.00%
2021/08/24	10	116.35	7	116.64	115.50	3	2,341	0.13%
2021/08/23	17	116.91	23	116.89	117.50	-6	2,291	-0.26%
2021/08/20	30.1	113.96	50	114.92	114.50	-19.9	2,234	-0.89%
2021/08/19	24	115.83	37	115.49	114.00	-13	2,112	-0.62%
2021/08/18	17	106.71	21	111.74	114.00	-4	1,987	-0.20%
2021/08/17	8	105.75	3	105.33	104.50	5	1,924	0.26%
2021/08/16	6	109.25	8	108.75	110.50	-2	1,896	-0.11%
2021/08/13	18	109.03	11	108.73	106.50	7	1,845	0.38%
2021/08/12	19	117.53	16	116.69	114.50	3	1,777	0.17%
2021/08/11	8	118.19	17.1	118.44	119.50	-9.1	1,650	-0.55%
2021/08/10	19	117.66	21.1	117.95	122.00	-2.1	1,497	-0.14%
2021/08/09	22.2	118.60	15	118.13	117.50	7.2	1,406	0.51%
2021/08/06	8.1	115.83	4	116.13	115.00	4.1	1,287	0.32%
2021/08/05	2	114.25	1	115.00	114.50	1	1,258	0.08%
2021/08/04	9	112.89	9	112.17	114.50	0	1,277	0.00%
2021/08/03	5	114.30	10	115.95	110.50	-5	1,259	-0.40%
2021/07/28	3	106.00	0	0.00	104.50	3	1,234	0.24%
2021/07/27	8	114.44	14.8	113.79	110.00	-6.8	1,239	-0.55%
2021/07/26	1	111.00	2	112.00	111.50	-1	1,231	-0.08%
2021/07/22	0	0.00	0.2	106.50	106.50	-0.2	1,241	-0.02%
2021/07/21	0	0.00	1	108.50	105.00	-1	1,284	-0.08%
2021/07/20	1	108.00	0	0.00	108.00	1	1,350	0.07%
2021/07/19	2	110.50	0	0.00	110.50	2	1,354	0.15%
2021/07/16	1	113.00	3	113.00	113.00	-2	1,365	-0.15%
2021/07/15	8	113.88	4.2	115.33	114.00	3.8	1,360	0.28%
2021/07/14	0	0.00	2	108.25	112.50	-2	1,322	-0.15%
2021/07/13	1	109.00	7	108.86	108.50	-6	1,356	-0.44%
2021/07/12	3.1	111.52	0	112.00	112.50	3.1	1,391	0.22%
2021/07/09	2	114.75	0	0.00	114.50	2	1,492	0.13%
2021/07/08	3	114.33	2	114.25	114.50	1	1,512	0.07%
2021/07/07	6	116.33	4	115.75	115.00	2	1,576	0.13%
2021/07/06	20	115.15	11	114.68	114.00	9	1,626	0.55%
2021/07/05	3	110.50	3.1	107.42	111.50	-0.1	1,555	-0.01%
2021/07/02	0	0.00	1	101.50	102.00	-1	1,643	-0.06%
2021/07/01	1	100.00	1	100.00	100.00	0	1,693	0.00%
2021/06/30	1	102.00	0	0.00	101.50	1	1,714	0.06%
2021/06/29	0	0.00	1	104.00	103.50	-1	1,742	-0.06%
2021/06/21	6	99.20	0	0.00	100.00	6	1,825	0.33%
2021/06/18	5	100.50	0	0.00	100.00	5	1,831	0.27%
2021/06/17	1	102.50	3	100.50	102.50	-2	1,835	-0.11%
2021/06/16	1	97.80	1	99.00	97.80	0	1,835	0.00%
2021/06/11	0	0.00	1	98.90	97.80	-1	1,900	-0.05%
2021/06/10	0	0.00	0	98.20	97.40	0	1,901	0.00%
2021/06/09	1	96.70	0	97.30	97.00	1	1,913	0.05%
2021/06/08	0	0.00	0	96.88	96.30	0	1,938	0.00%
2021/06/07	0	0.00	1	94.90	96.30	-1	1,959	-0.05%
2021/06/04	1	96.30	0	0.00	95.30	1	1,971	0.05%
2021/06/03	1	98.60	12	97.18	98.60	-11	1,997	-0.55%
2021/06/02	5	96.00	0	0.00	95.00	5	1,991	0.25%
2021/06/01	10.1	96.37	5	95.68	95.90	5.1	1,996	0.25%
2021/05/31	1	93.90	0	0.00	94.00	1	1,987	0.05%
2021/05/27	0	0.00	1	91.80	91.90	-1	2,014	-0.05%
2021/05/26	1	92.10	0	0.00	91.80	1	2,093	0.05%
2021/05/25	1	90.80	1	90.80	92.20	0	2,110	0.00%
2021/05/21	1	88.30	3	88.67	89.10	-2	2,179	-0.09%
2021/05/20	1	87.30	0	0.00	87.30	1	2,195	0.05%
2021/05/19	0	0.00	1	86.50	86.70	-1	2,216	-0.05%
2021/05/18	1	86.00	0	0.00	88.30	1	2,235	0.04%
2021/05/17	2	82.60	1	81.90	81.30	1	2,223	0.04%
2021/05/14	1	88.20	4	88.90	86.90	-3	2,203	-0.14%
2021/05/13	1	83.90	0	0.00	86.40	1	2,191	0.05%
2021/05/12	9.3	85.45	3	86.63	87.00	6.3	2,169	0.29%
2021/05/11	1	95.70	1	93.70	94.70	0	2,145	0.00%
2021/05/10	12	102.00	0	0.00	100.00	12	2,147	0.56%
2021/05/06	4	101.50	1	101.50	102.00	3	2,139	0.14%
2021/05/05	2	104.00	0	0.00	102.00	2	2,146	0.09%
2021/05/04	9	101.67	8	104.25	105.00	1	2,165	0.05%
2021/05/03	7	106.93	4	107.50	106.00	3	2,165	0.14%
2021/04/29	1	113.00	2	112.25	112.50	-1	2,221	-0.05%
2021/04/28	2	113.00	4	113.00	113.00	-2	2,283	-0.09%
2021/04/27	5	116.10	0	0.00	115.50	5	2,380	0.21%
2021/04/26	13	120.12	7	119.14	121.00	6	2,418	0.25%
2021/04/23	0	0.00	2	110.00	110.00	-2	2,373	-0.08%
2021/04/22	3	110.50	4	107.63	107.50	-1	2,374	-0.04%
2021/04/21	2	113.25	2	113.25	114.00	0	2,360	0.00%
2021/04/20	9	114.72	11.1	112.10	114.00	-2.1	2,364	-0.09%
2021/04/19	29	111.60	8	111.13	110.00	21	2,352	0.89%
2021/04/16	29	118.28	13	117.00	116.00	16	2,332	0.69%
2021/04/14	25	119.72	23	120.96	122.50	2	2,287	0.09%
2021/04/13	2	120.25	2	118.50	120.00	0	2,202	0.00%
2021/04/12	10	122.75	8	122.75	122.00	2	2,161	0.09%
2021/04/09	15	119.23	25	118.98	118.00	-10	2,115	-0.47%
2021/04/08	4	116.88	6.1	115.44	116.00	-2.1	2,042	-0.10%
2021/04/07	36	115.86	30	113.87	115.00	6	2,006	0.30%
2021/04/06	2	109.25	2	111.25	112.00	0	1,862	0.00%
2021/04/01	5	102.20	4.6	102.13	102.00	0.4	1,818	0.02%
2021/03/31	11.1	100.33	5	99.62	99.70	6.1	1,812	0.33%
2021/03/30	8	99.22	12	99.18	98.80	-4	1,781	-0.22%
2021/03/29	12	95.87	6	96.53	96.80	6	1,726	0.35%
2021/03/26	6	93.43	6	93.43	93.60	0	1,722	0.00%
2021/03/25	9	93.07	5	93.08	92.20	4	1,733	0.23%
2021/03/23	9	93.22	5	92.88	92.40	4	1,796	0.22%
2021/03/22	1	95.90	2	95.80	93.80	-1	1,808	-0.06%
2021/03/19	8	97.52	5	97.06	96.60	3	1,841	0.16%
2021/03/18	4	96.43	4	96.58	96.80	0	1,891	0.00%
2021/03/17	7	96.50	10	96.55	95.40	-3	2,242	-0.13%
2021/03/16	2	96.34	10	96.00	95.40	-8	2,427	-0.33%
2021/03/15	10	95.00	0	0.00	95.80	10	2,433	0.41%
2021/03/12	9	94.62	0.3	94.50	95.00	8.8	2,430	0.36%
2021/03/11	9.3	95.00	23	94.63	95.00	-13.7	2,434	-0.56%
2021/03/10	16	94.14	16	94.23	93.70	0	2,423	0.00%
2021/03/09	10	93.62	4	93.05	93.40	6	2,423	0.25%
2021/03/08	11	94.14	11	92.85	91.20	0	2,462	0.00%
2021/03/05	0	0.00	0.3	91.28	92.00	-0.3	2,499	-0.01%
2021/03/04	1	89.93	0.1	91.60	90.60	1	2,505	0.04%
2021/03/03	1	89.00	2	89.30	89.40	-1	2,501	-0.04%
2021/03/02	1.3	90.30	1	92.00	89.20	0.3	2,501	0.01%
2021/02/26	2	90.15	2	89.15	91.60	0	2,497	0.00%
2021/02/25	2	97.30	3	93.56	91.00	-1	2,506	-0.04%
2021/02/24	1	91.70	1	91.20	90.10	0	2,444	0.00%
2021/02/23	8	91.60	5	91.70	91.90	3	2,443	0.12%
2021/02/22	2	92.00	4	90.23	92.00	-2	2,431	-0.08%
2021/02/19	1	88.60	0	0.00	88.80	1	2,393	0.04%
2021/02/18	0.1	87.50	1	87.60	87.90	-0.9	2,407	-0.04%
2021/02/17	11	85.77	1	86.20	87.00	10	2,426	0.41%
2021/02/04	0	84.20	0	0.00	82.80	0	2,494	0.00%
2021/02/03	0	0.00	1	84.00	83.50	-1	2,748	-0.04%
2021/02/02	0	0.00	2	83.75	83.90	-2	2,768	-0.07%
2021/02/01	0	0.00	1	85.70	83.30	-1	2,807	-0.04%
2021/01/29	1	85.60	0	0.00	83.10	1	2,821	0.04%
2021/01/28	1	83.60	2	84.20	83.00	-1	2,806	-0.04%
2021/01/27	0	0.00	0	83.60	83.90	0	2,819	0.00%
2021/01/26	4	83.98	1	84.60	83.10	3	2,818	0.11%
2021/01/25	1	83.80	3	84.87	84.00	-2	2,840	-0.07%
2021/01/22	1	86.10	1	86.90	86.60	0	3,000	0.00%
2021/01/21	10	89.17	12.2	88.89	87.40	-2.2	3,007	-0.07%
2021/01/20	5	88.96	17	89.59	86.80	-12	2,966	-0.40%
2021/01/19	5	90.28	7	90.39	87.00	-2	3,024	-0.07%
2021/01/18	30	87.19	17	85.89	88.80	13	2,938	0.44%
2021/01/15	3	83.20	3	84.37	82.40	0	2,898	0.00%
2021/01/14	2	83.05	1	84.00	82.80	1	2,977	0.03%
2021/01/12	2	82.00	0	0.00	81.30	2	3,477	0.06%
2021/01/11	0	0.00	2	83.95	83.50	-2	3,462	-0.06%
2021/01/08	8	84.45	13	83.68	83.60	-5	3,456	-0.14%
2021/01/07	8	82.69	2	82.30	83.30	6	3,433	0.17%
2021/01/06	5	81.80	11	82.99	82.40	-6	3,420	-0.18%
2021/01/05	5	82.90	1	82.90	81.80	4	3,385	0.12%
2021/01/04	5	83.70	6	83.17	82.80	-1	3,379	-0.03%
2020/12/31	4	81.00	9	80.62	81.00	-5	3,374	-0.15%
2020/12/30	1	79.70	4	80.10	79.60	-3	3,370	-0.09%
2020/12/29	2	79.60	0	0.00	79.30	2	3,369	0.06%
2020/12/28	3	79.90	6	79.73	80.00	-3	3,361	-0.09%
2020/12/25	11	79.80	6	80.08	80.50	5	3,349	0.15%
2020/12/24	6	78.87	1	79.00	78.70	5	3,326	0.15%
2020/12/23	1	77.90	3	78.00	77.90	-2	3,323	-0.06%
2020/12/22	2	78.50	15	78.30	77.80	-13	3,322	-0.39%
2020/12/21	4	79.23	2	79.35	79.00	2	3,323	0.06%
2020/12/18	5	79.96	6	80.20	79.70	-1	3,305	-0.03%
2020/12/17	11	79.79	2	81.20	79.70	9	3,288	0.27%
2020/12/16	3	82.03	3	82.23	82.00	0	3,234	0.00%
2020/12/15	7	84.57	6	83.27	82.00	1	3,209	0.03%
2020/12/14	12	86.68	16	86.67	86.70	-4	3,161	-0.13%
2020/12/11	97	90.56	58	88.84	83.60	39	3,099	1.26%
2020/12/10	27	85.76	44	87.17	89.40	-17	2,732	-0.62%
2020/12/09	3	82.13	3	81.77	81.30	0	2,497	0.00%
2020/12/08	3	80.00	29	79.86	79.80	-26	2,477	-1.05%
2020/12/07	29	79.39	6	80.57	79.20	23	2,475	0.93%
2020/12/04	3	81.30	1	81.20	80.80	2	2,460	0.08%
2020/12/02	8	84.45	6	83.22	82.40	2	2,440	0.08%
2020/12/01	7	82.90	1	83.70	83.60	6	2,391	0.25%
2020/11/30	4	80.48	0	0.00	79.90	4	2,332	0.17%
2020/11/27	2	79.90	3	80.37	79.70	-1	2,349	-0.04%
2020/11/26	2	80.00	0	0.00	80.20	2	2,359	0.08%
2020/11/25	2	79.45	1	80.40	80.00	1	2,413	0.04%
2020/11/24	1	80.50	0	0.00	79.40	1	2,451	0.04%
2020/11/23	2	81.85	0	0.00	81.20	2	2,537	0.08%
2020/11/20	6	81.58	6	80.68	81.90	0	2,600	0.00%
2020/11/19	2	80.85	0	0.00	80.60	2	2,660	0.08%
2020/11/18	1	80.80	5	81.08	80.60	-4	2,846	-0.14%
2020/11/17	12	82.08	6	81.58	81.30	6	2,958	0.20%
2020/11/16	1	82.80	1	82.00	82.10	0	3,156	0.00%
2020/11/13	0	0.00	1	81.10	81.40	-1	3,305	-0.03%
2020/11/12	8	81.24	7	81.84	79.00	1	3,283	0.03%
2020/11/11	28	83.66	28	82.41	80.40	0	3,232	0.00%
2020/11/10	1	80.50	5	80.26	79.10	-4	3,024	-0.13%
2020/11/09	4	79.90	5	79.94	81.30	-1	3,002	-0.03%
2020/11/06	2	78.60	5	79.82	78.80	-3	2,970	-0.10%
2020/11/05	4	79.18	0	0.00	79.60	4	2,935	0.14%
2020/11/04	3	78.90	8	78.68	79.50	-5	2,929	-0.17%
2020/11/03	3	77.90	4	77.75	77.60	-1	2,912	-0.03%
2020/11/02	14	78.17	14	78.01	77.60	0	2,926	0.00%
2020/10/30	26	81.67	31	82.45	79.10	-5	3,022	-0.17%
2020/10/29	12	79.12	4	79.35	80.00	8	2,839	0.28%
2020/10/28	3	80.27	5	80.20	79.90	-2	2,808	-0.07%
2020/10/27	28	81.23	32	81.58	79.60	-4	2,771	-0.14%
2020/10/26	5	79.48	7	79.97	79.10	-2	2,631	-0.08%
2020/10/23	12	79.57	27	79.77	79.50	-15	2,610	-0.57%
2020/10/22	128	78.84	120	78.45	79.40	8	2,577	0.31%	大買/大賣/
2020/10/21	116	79.03	100	78.95	78.20	16	2,478	0.65%	大買/
2020/10/20	9	74.91	80	74.21	78.20	-71	2,116	-3.36%
2020/10/16	4	70.48	0	0.00	70.10	4	2,042	0.20%
2020/10/15	1	72.80	2	73.10	72.20	-1	2,044	-0.05%
2020/10/12	72	72.25	0	0.00	70.90	72	2,084	3.45%
2020/10/08	13	72.77	15	73.08	72.50	-2	2,154	-0.09%
2020/10/07	0	0.00	2	71.40	71.30	-2	2,146	-0.09%
2020/10/05	0	0.00	4	67.70	67.80	-4	2,218	-0.18%
2020/09/25	1	65.30	2	63.90	64.50	-1	2,551	-0.04%
2020/09/24	5	67.74	1	68.40	67.00	4	2,627	0.15%
2020/09/22	0	0.00	3	70.00	69.90	-3	2,708	-0.11%
2020/09/17	3	71.20	2	71.80	70.40	1	2,705	0.04%
2020/09/16	1	71.20	0	0.00	71.00	1	2,707	0.04%
2020/09/15	3	71.53	6	71.42	71.30	-3	2,703	-0.11%
2020/09/14	6	70.05	4	70.70	70.90	2	2,702	0.07%
2020/09/11	1	69.60	2	70.10	69.30	-1	2,700	-0.04%
2020/09/10	0	0.00	21	70.55	70.30	-21	2,696	-0.78%
2020/09/09	3	70.93	19	71.07	70.70	-16	2,693	-0.59%
2020/09/08	18	70.80	0	0.00	70.30	18	2,690	0.67%
2020/09/07	2	70.10	3	72.47	69.90	-1	2,692	-0.04%
2020/09/04	8	71.41	9	70.86	71.50	-1	2,695	-0.04%
2020/09/03	6	72.35	14	72.02	72.10	-8	2,694	-0.30%
2020/09/02	9	72.03	24	73.44	72.70	-15	2,702	-0.56%
2020/09/01	1	72.90	5	73.22	71.60	-4	2,717	-0.15%
2020/08/31	35	73.46	10	72.44	72.80	25	2,706	0.92%
2020/08/28	9	76.68	3	77.07	76.10	6	2,655	0.23%
2020/08/27	40	80.20	16	79.20	78.30	24	2,618	0.91%
2020/08/26	7	79.31	7	79.71	78.20	0	2,522	0.00%
2020/08/25	1	79.40	5	78.32	78.60	-4	2,452	-0.16%
2020/08/24	27	79.57	32	78.60	79.50	-5	2,386	-0.21%
2020/08/21	23	72.79	33	74.09	75.10	-10	2,204	-0.45%
2020/08/20	91	72.93	73	72.99	68.30	18	2,101	0.86%
2020/08/19	33	72.92	102	72.90	75.30	-69	1,871	-3.69%	大賣/
2020/08/18	0	0.00	6	68.30	68.50	-6	1,683	-0.36%
2020/08/17	5	67.34	0	0.00	68.30	5	1,675	0.30%
2020/08/14	3	67.97	7	68.53	67.60	-4	1,666	-0.24%
2020/08/12	6	63.10	0	0.00	63.10	6	1,626	0.37%
2020/08/10	3	65.60	1	65.40	65.80	2	1,632	0.12%
2020/08/06	3	67.00	0	0.00	66.90	3	1,656	0.18%
2020/08/05	54	69.27	20	69.96	69.10	34	1,636	2.08%
2020/08/04	9	65.70	9	66.21	66.60	0	1,515	0.00%
2020/08/03	2	65.70	40	66.11	66.10	-38	1,536	-2.47%
2020/07/31	1	65.50	0	0.00	65.90	1	1,544	0.06%
2020/07/30	41	65.73	1	66.00	65.80	40	1,559	2.56%
2020/07/29	0	0.00	1	65.50	65.00	-1	1,578	-0.06%
2020/07/28	8	67.51	7	69.11	65.50	1	1,589	0.06%
2020/07/24	10	69.77	2	68.20	68.00	8	1,615	0.50%
2020/07/23	20	69.07	21	69.59	71.50	-1	1,630	-0.06%
2020/07/22	3	68.90	3	68.27	67.80	0	1,603	0.00%
2020/07/21	5	69.00	5	68.04	68.00	0	1,610	0.00%
2020/07/20	0	0.00	2	66.20	67.70	-2	1,631	-0.12%
2020/07/17	2	66.80	3	69.77	66.50	-1	1,649	-0.06%
2020/07/16	25	68.58	21	68.48	68.50	4	1,645	0.24%
2020/07/15	5	71.40	6	72.68	68.80	-1	1,650	-0.06%
2020/07/14	5	70.40	2	71.30	70.20	3	1,636	0.18%
2020/07/13	12	70.08	13	70.85	71.50	-1	1,650	-0.06%
2020/07/10	10	72.03	11	71.90	71.00	-1	1,639	-0.06%
2020/07/09	40	76.45	32	77.18	75.60	8	1,607	0.50%
2020/07/08	2	70.80	15	70.27	72.00	-13	1,478	-0.88%
2020/07/07	59	72.33	40	71.70	69.50	19	1,454	1.31%
2020/07/06	4	70.35	14	71.14	71.10	-10	1,423	-0.70%
2020/07/03	22	70.48	7	69.56	70.10	15	1,401	1.07%
2020/07/02	6	62.72	11	64.52	67.10	-5	1,339	-0.37%
2020/07/01	3	61.63	1	62.20	61.00	2	1,285	0.16%
2020/06/30	1	58.00	0	0.00	59.30	1	1,259	0.08%
2020/06/18	2	59.10	0	0.00	60.20	2	1,298	0.15%
2020/06/15	18	58.93	0	0.00	58.50	18	1,324	1.36%
2020/06/12	0	0.00	1	57.00	59.00	-1	1,332	-0.08%
2020/06/11	10	60.84	2	61.25	59.30	8	1,336	0.60%
2020/06/10	6	61.80	0	0.00	61.70	6	1,347	0.45%
2020/06/09	1	61.60	2	63.20	61.60	-1	1,366	-0.07%
2020/06/08	16	65.18	15	64.74	64.80	1	1,375	0.07%
2020/06/05	3	63.20	3	63.50	63.30	0	1,328	0.00%
2020/06/04	11	62.47	1	63.00	62.80	10	1,338	0.75%
2020/06/03	5	62.76	3	63.13	62.90	2	1,334	0.15%
2020/06/02	5	61.68	1	61.80	62.20	4	1,321	0.30%
2020/06/01	1	60.20	0	0.00	60.20	1	1,307	0.08%
2020/05/29	1	59.10	1	60.00	59.30	0	1,301	0.00%
2020/05/28	16	62.48	0	0.00	60.70	16	1,304	1.23%
2020/05/27	0	0.00	2	62.10	63.00	-2	1,302	-0.15%
2020/05/26	10	60.20	4	60.30	59.70	6	1,296	0.46%
2020/05/25	4	59.20	1	59.50	60.20	3	1,303	0.23%
2020/05/22	10	59.65	0	0.00	59.40	10	1,310	0.76%
2020/05/21	10	60.52	6	60.80	60.80	4	1,309	0.31%
2020/05/20	10	59.05	0	0.00	59.50	10	1,318	0.76%
2020/05/18	0	56.70	5	56.80	56.00	-5	1,335	-0.37%
2020/05/15	0	0.00	1	60.50	58.80	-1	1,335	-0.07%
2020/05/14	0	0.00	6	59.48	59.30	-6	1,331	-0.45%
2020/05/13	25	61.87	8	62.36	60.50	17	1,325	1.28%
2020/05/11	39	63.22	0	0.00	62.90	39	1,341	2.91%
2020/05/08	3	64.53	2	64.20	63.70	1	1,334	0.07%
2020/05/06	0	0.00	5	63.00	62.00	-5	1,312	-0.38%
2020/05/05	7	62.24	18	62.20	62.10	-11	1,303	-0.84%
2020/05/04	0	0.00	2	61.30	60.90	-2	1,310	-0.15%
2020/04/30	25	60.54	8	60.45	60.30	17	1,307	1.30%
2020/04/29	6	60.57	7	60.77	60.00	-1	1,317	-0.08%
2020/04/28	12	57.41	23	59.42	60.50	-11	1,312	-0.84%
2020/04/27	20	56.30	5	56.22	56.70	15	1,305	1.15%
2020/04/24	6	56.50	3	56.20	55.50	3	1,306	0.23%
2020/04/23	3	56.03	5	55.86	56.30	-2	1,353	-0.15%
2020/04/22	6	54.78	4	55.25	55.30	2	1,342	0.15%
2020/04/21	0	0.00	3	54.90	52.70	-3	1,329	-0.23%
2020/04/20	3	56.53	3	56.10	56.30	0	1,338	0.00%
2020/04/17	16	55.81	17	56.51	54.40	-1	1,354	-0.07%
2020/04/16	11	52.80	5	53.20	52.90	6	1,291	0.46%
2020/04/15	1	51.50	0	0.00	50.90	1	1,269	0.08%
2020/04/14	2	51.70	1	51.40	51.40	1	1,263	0.08%
2020/04/10	1	49.35	0	0.00	49.70	1	1,209	0.08%
2020/03/25	0	42.80	0	0.00	42.75	0	1,232	0.00%
2020/03/20	2	42.53	4	42.65	42.20	-2	1,391	-0.14%
2020/03/19	2	39.80	0	0.00	39.80	2	1,433	0.14%
2020/03/13	0	0.00	2	45.10	46.20	-2	1,667	-0.12%
2020/03/12	4	49.58	0	0.00	49.35	4	1,662	0.24%
2020/03/10	1	55.60	2	55.00	56.30	-1	1,755	-0.06%
2020/03/04	1	60.80	1	60.90	61.30	0	1,973	0.00%
2020/02/27	2	63.40	0	0.00	60.80	2	2,151	0.09%
2020/02/25	0	0.00	6	66.30	66.20	-6	2,348	-0.26%
2020/02/24	1	67.10	0	0.00	67.40	1	2,389	0.04%
2020/02/21	2	69.45	2	68.70	68.30	0	2,391	0.00%
2020/02/20	1	70.60	1	69.50	69.50	0	2,393	0.00%
2020/02/14	1	69.20	0	0.00	69.20	1	2,578	0.04%
2020/02/12	13	71.29	13	71.38	71.00	0	2,573	0.00%
2020/02/06	1	70.30	0	0.00	71.00	1	2,618	0.04%
2020/02/05	1	71.70	0	0.00	69.70	1	2,631	0.04%
2020/02/03	4	66.75	4	66.80	66.90	0	2,682	0.00%
2020/01/30	0	0.00	1	72.20	70.40	-1	2,691	-0.04%
2020/01/17	5	81.40	5	81.44	80.50	0	2,838	0.00%
2020/01/15	0	0.00	1	80.20	78.60	-1	2,893	-0.03%
2020/01/14	0	0.00	1	79.80	79.80	-1	2,920	-0.03%
2020/01/13	2	79.40	2	79.00	78.60	0	3,150	0.00%
2020/01/10	1	73.30	0	0.00	74.20	1	3,219	0.03%
2020/01/03	2	78.30	0	0.00	77.60	2	3,248	0.06%
2019/12/31	1	78.50	1	78.00	77.50	0	3,238	0.00%
2019/12/25	0	0.00	1	79.70	80.50	-1	3,218	-0.03%
2019/12/19	3	84.97	5	84.80	83.50	-2	3,337	-0.06%
2019/12/18	4	84.83	2	85.25	85.00	2	3,309	0.06%
2019/12/17	5	84.64	7	84.30	84.30	-2	3,248	-0.06%
2019/12/16	4	84.30	0	0.00	84.60	4	3,238	0.12%
2019/12/13	11	84.11	17	83.42	81.50	-6	3,190	-0.19%
2019/12/12	20	82.85	21	82.56	83.30	-1	3,109	-0.03%
2019/12/10	3	80.47	3	80.47	79.40	0	2,954	0.00%
2019/12/09	2	79.50	2	80.30	79.10	0	2,921	0.00%
2019/12/06	1	80.80	1	80.80	80.80	0	2,903	0.00%
2019/12/05	38	82.51	37	82.16	80.80	1	2,915	0.03%
2019/12/04	0	0.00	1	80.00	81.40	-1	2,810	-0.04%
2019/12/03	9	81.11	8	80.29	79.30	1	2,795	0.04%
2019/12/02	1	77.60	3	77.03	79.00	-2	2,718	-0.07%
2019/11/29	6	80.73	8	80.44	78.00	-2	2,697	-0.07%
2019/11/28	7	81.47	4	81.00	81.50	3	2,642	0.11%
2019/11/27	12	81.08	14	81.21	82.00	-2	2,686	-0.07%
2019/11/26	29	81.67	25	81.98	81.30	4	2,830	0.14%
2019/11/25	28	78.60	29	78.88	79.00	-1	2,708	-0.04%
2019/11/22	0	0.00	2	74.40	74.40	-2	2,605	-0.08%
2019/11/21	0.4	74.10	0	0.00	74.50	0.4	2,630	0.01%
2019/11/20	0.6	71.30	0	0.00	71.30	0.6	2,629	0.02%
2019/11/19	2	72.70	5	72.44	72.00	-3	2,718	-0.11%
2019/11/18	1	73.50	0	0.00	73.50	1	2,849	0.04%
2019/11/15	1	74.20	2	74.60	74.50	-1	2,895	-0.03%
2019/11/14	2	72.10	3	73.77	73.00	-1	2,866	-0.03%
2019/11/13	2	72.45	1	72.90	72.30	1	2,822	0.04%
2019/11/12	0	0.00	1	69.50	69.80	-1	2,760	-0.04%
2019/11/11	1	67.80	0	0.00	67.60	1	2,767	0.04%
2019/11/08	3	68.97	4	68.95	69.50	-1	2,758	-0.04%
2019/11/07	3	69.67	1.1	69.66	69.30	1.9	2,725	0.07%
2019/11/06	1	71.20	1.6	70.96	70.50	-0.6	2,709	-0.02%
2019/11/05	4.7	71.91	1	70.70	70.70	3.7	2,690	0.14%
2019/11/04	2	71.80	1	72.20	71.70	1	2,666	0.04%
2019/11/01	1	71.10	2	71.85	71.50	-1	2,646	-0.04%
2019/10/31	4	72.70	4	74.33	72.40	0	2,626	0.00%
2019/10/30	0.4	71.90	2	70.90	71.90	-1.6	2,553	-0.06%
2019/10/29	1.6	70.36	10	72.10	70.80	-8.4	2,530	-0.33%
2019/10/28	5	72.42	6	72.73	72.10	-1	2,491	-0.04%
2019/10/25	35	71.80	26	72.75	70.90	9	2,457	0.37%
2019/10/23	5	70.18	8	70.91	69.70	-3	2,281	-0.13%
2019/10/22	0	0.00	1	68.30	68.40	-1	2,180	-0.05%
2019/10/21	28	69.36	40	70.74	68.10	-12	2,134	-0.56%
2019/10/18	27	67.33	9	67.37	67.10	18	1,872	0.96%
2019/10/17	5	63.54	4	63.50	63.70	1	1,766	0.06%
2019/10/16	1	62.90	0	0.00	62.80	1	1,756	0.06%
2019/10/15	0	0.00	1	64.50	64.00	-1	1,735	-0.06%
2019/10/14	0	0.00	1	60.10	62.10	-1	1,708	-0.06%
2019/10/09	1	61.00	0	0.00	61.70	1	1,697	0.06%
2019/10/07	1	63.00	1	63.50	63.00	0	1,689	0.00%
2019/10/04	1	62.70	0	0.00	62.50	1	1,689	0.06%
2019/10/02	5	64.26	7	64.11	64.00	-2	1,693	-0.12%
2019/09/27	5	63.34	4	62.98	62.20	1	1,644	0.06%
2019/09/26	1	64.00	1	60.70	64.00	0	1,588	0.00%
2019/09/25	1	58.80	0	0.00	59.30	1	1,465	0.07%
2019/09/24	1	59.40	1	59.50	59.20	0	1,461	0.00%
2019/09/23	1	60.30	1	59.90	59.50	0	1,451	0.00%
2019/09/20	0	0.00	1	60.80	60.80	-1	1,440	-0.07%
2019/09/19	4	60.25	4	60.63	59.80	0	1,413	0.00%
2019/09/17	1	56.30	0	0.00	58.10	1	1,356	0.07%
2019/09/16	0	0.00	3	59.10	58.40	-3	1,338	-0.22%
2019/09/12	0	0.00	5	59.70	59.50	-5	1,333	-0.37%
2019/09/11	1	59.10	3	59.07	58.80	-2	1,329	-0.15%
2019/09/10	1	59.50	7	59.63	60.00	-6	1,317	-0.46%
2019/09/09	1	58.60	30	59.39	59.50	-29	1,307	-2.22%
2019/09/05	0	0.00	2	62.80	62.30	-2	1,257	-0.16%
2019/09/03	4	61.65	1	62.70	61.60	3	1,223	0.25%
2019/09/02	11	60.91	7	63.51	63.00	4	1,201	0.33%
2019/08/30	21	62.72	2	63.70	61.70	19	1,162	1.63%
2019/08/29	36	67.62	17	69.23	64.00	19	1,091	1.74%
2019/08/28	1	65.70	0	0.00	66.60	1	903	0.11%
2019/08/27	4	64.62	5	65.34	66.50	-1	872	-0.11%
2019/08/26	7	65.39	3	66.43	63.00	4	774	0.52%
2019/08/23	7	68.40	12	68.43	68.50	-5	721	-0.69%
2019/08/22	14	68.86	23	68.33	67.40	-9	667	-1.35%
2019/08/21	20	67.26	10	67.18	67.50	10	565	1.77%
2019/08/20	14	63.59	15	64.87	65.70	-1	416	-0.24%
2019/08/19	7	57.80	7	59.11	59.80	0	340	0.00%
2019/08/16	1	54.50	0	0.00	54.40	1	306	0.33%
2019/08/15	5	57.42	5	56.36	56.00	0	295	0.00%
2019/08/06	1	50.60	0	0.00	51.50	1	248	0.40%
2019/07/29	3	57.17	32	57.21	56.80	-29	262	-11.03%
2019/07/26	1	54.30	0	0.00	54.30	1	237	0.42%
2019/07/12	2	52.00	0	0.00	51.50	2	246	0.81%
2019/07/09	3	51.77	3	52.13	51.50	0	265	0.00%
2019/07/03	0	0.00	2	49.65	50.10	-2	269	-0.74%
2019/07/01	0	0.00	2	49.88	50.00	-2	294	-0.68%
2019/06/20	2	50.30	0	0.00	50.30	2	346	0.58%
2019/06/19	2	49.20	0	0.00	49.45	2	356	0.56%
2019/05/20	2	48.35	0	0.00	48.65	2	490	0.41%
2019/05/09	18	51.67	0	0.00	50.90	18	540	3.33%
2019/04/17	0	0.00	1	61.80	61.50	-1	664	-0.15%
2019/04/16	3	62.10	0	0.00	61.80	3	751	0.40%
2019/04/15	7	62.19	0	0.00	63.60	7	778	0.90%
2019/04/08	1	60.80	0	0.00	60.10	1	766	0.13%
2019/03/21	1	66.00	0	0.00	67.00	1	790	0.13%
2019/03/19	3	65.47	5	65.60	64.00	-2	768	-0.26%
2019/03/18	0	0.00	8	62.60	63.50	-8	755	-1.06%
2019/03/13	0	0.00	1	61.80	61.70	-1	765	-0.13%
2019/03/12	0	61.60	0	0.00	61.60	0	780	0.00%
2019/03/11	0	61.90	2	62.50	61.90	-2	791	-0.25%
2019/03/06	0	0.00	3	61.97	61.50	-3	791	-0.38%
2019/03/05	0	62.10	0	0.00	62.10	0	793	0.00%
2019/02/25	0	0.00	2	62.80	62.80	-2	791	-0.25%
2019/02/22	5	63.60	5	63.10	62.60	0	790	0.00%
2019/02/19	0	63.90	0	0.00	63.80	0	785	0.00%
2019/02/15	5	65.20	0	0.00	64.80	5	776	0.64%
2019/02/13	0	0.00	4	64.05	64.30	-4	753	-0.53%
2019/02/12	0	0.00	1	61.30	62.20	-1	726	-0.14%
2019/01/29	1	59.80	0	0.00	59.30	1	713	0.14%
2019/01/28	4	59.60	0	0.00	59.30	4	709	0.56%
2019/01/23	5	62.24	3	61.90	61.90	2	685	0.29%
2019/01/21	0	65.10	4	64.80	65.10	-4	660	-0.61%
2019/01/18	4	64.80	0	0.00	64.80	4	655	0.61%
2019/01/17	3	68.03	6	68.05	66.20	-3	644	-0.47%
2019/01/16	0	0.00	2	67.00	67.10	-2	614	-0.33%
2019/01/15	0	0.00	7	66.69	66.70	-7	607	-1.15%
2019/01/14	8	67.81	1	69.00	67.20	7	600	1.17%
2019/01/11	5	68.04	0	0.00	68.00	5	580	0.86%
2019/01/10	3	67.20	3	67.23	67.80	0	566	0.00%
2019/01/09	0	0.00	4	67.55	68.30	-4	542	-0.74%
2019/01/08	7	67.70	53	66.18	67.80	-46	512	-8.98%
2019/01/07	3	63.37	23	64.04	63.50	-20	419	-4.77%
2019/01/04	1	60.30	0	0.00	60.30	1	379	0.26%
2019/01/03	1	61.10	1	60.70	62.00	0	378	0.00%
2019/01/02	2	62.00	36	64.19	61.00	-34	373	-9.11%
2018/12/28	0	0.00	4	60.88	60.90	-4	358	-1.12%
2018/12/27	1	59.40	0	0.00	59.40	1	350	0.29%
2018/12/26	1	59.60	2	60.00	58.00	-1	345	-0.29%
2018/12/24	2	61.80	1	61.50	60.90	1	334	0.30%
2018/12/20	0	0.00	1	59.40	57.80	-1	308	-0.32%
2018/12/19	5	57.10	0	0.00	58.00	5	294	1.70%
2018/12/18	1	59.70	0	0.00	58.50	1	280	0.36%
2018/12/17	0	0.00	1	63.40	62.10	-1	263	-0.38%
2018/12/14	3	61.43	0	0.00	62.10	3	247	1.21%
2018/12/13	1	63.20	3	62.73	61.30	-2	231	-0.86%
2018/12/12	6	58.93	5	60.00	60.00	1	200	0.50%
2018/12/11	5	58.70	7	58.40	58.60	-2	187	-1.06%
2018/12/06	12	57.92	3	59.70	56.80	9	174	5.15%
2018/12/05	22	58.36	26	58.28	58.40	-4	160	-2.50%
2018/12/04	1	56.60	8	55.49	55.80	-7	152	-4.58%
2018/12/03	1	54.00	1	52.40	53.80	0	149	0.00%
2018/11/28	1	51.80	1	52.20	51.40	0	144	0.00%
2018/11/22	0	0.00	1	48.40	48.50	-1	142	-0.70%
2018/11/20	0	0.00	1	48.00	48.00	-1	142	-0.70%
2018/11/19	0	0.00	5	48.08	47.90	-5	144	-3.46%
2018/11/13	0	0.00	1	47.50	47.50	-1	144	-0.69%
2018/11/08	0	0.00	1	48.00	47.55	-1	154	-0.65%
2018/11/05	1	46.50	0	0.00	46.85	1	168	0.59%
2018/11/02	1	47.70	0	0.00	46.80	1	170	0.59%
2018/10/30	0	0.00	1	44.10	44.10	-1	169	-0.59%
2018/10/11	0	0.00	3	42.50	42.30	-3	193	-1.55%
2018/10/05	1	46.90	0	0.00	45.05	1	223	0.45%
2018/09/28	1	47.00	0	0.00	47.10	1	239	0.42%
2018/09/25	1	46.75	0	0.00	46.70	1	254	0.39%
2018/09/11	1	44.20	0	0.00	44.20	1	269	0.37%
2018/09/07	4	49.79	0	0.00	48.60	4	268	1.49%
2018/09/03	2	54.90	0	0.00	54.70	2	269	0.74%
2018/08/24	6	53.78	2	53.00	53.00	4	298	1.34%
2018/08/23	5	54.70	0	0.00	54.90	5	301	1.66%
2018/08/21	0	0.00	1	54.80	55.00	-1	306	-0.33%
2018/08/17	4	54.83	0	0.00	54.00	4	319	1.25%
2018/08/16	2	56.40	0	0.00	56.30	2	319	0.63%
2018/08/13	4	58.90	5	57.70	57.30	-1	336	-0.30%
2018/08/07	5	63.60	0	0.00	63.40	5	336	1.49%
2018/08/03	0	0.00	2	63.80	63.70	-2	351	-0.57%
2018/07/18	0	0.00	1	64.40	64.30	-1	422	-0.24%
2018/07/16	1	64.30	1	64.60	64.80	0	426	0.00%
2018/07/13	1	65.10	5	62.22	65.70	-4	419	-0.95%
2018/07/12	1	58.50	1	59.40	60.60	0	398	0.00%
2018/07/11	3	58.80	0	0.00	58.90	3	403	0.74%
2018/07/05	2	59.60	0	0.00	58.40	2	427	0.47%
2018/07/02	1	65.30	0	0.00	65.60	1	437	0.23%
2018/06/26	1	66.00	0	0.00	66.40	1	449	0.22%
2018/06/25	1	67.40	0	0.00	67.10	1	450	0.22%
2018/06/22	3	67.40	0	0.00	67.60	3	452	0.66%
2018/06/19	21	69.41	0	0.00	69.10	21	483	4.34%
2018/06/13	13	69.68	0	0.00	70.00	13	501	2.60%
2018/06/12	4	70.00	0	0.00	70.10	4	508	0.79%
2018/06/07	1	73.50	0	0.00	71.60	1	527	0.19%
2018/05/31	30	70.29	0	0.00	69.60	30	682	4.39%
2018/05/30	17	69.48	0	0.00	69.90	17	689	2.47%
2018/05/29	4	69.70	0	0.00	69.70	4	696	0.57%
2018/05/23	1	69.00	108	69.08	68.90	-107	783	-13.65%	大賣/鉅額交易
2018/05/22	31	71.26	0	0.00	70.60	31	791	3.92%
2018/05/21	5	66.94	1	67.70	68.00	4	798	0.50%
2018/05/18	3	67.17	0	0.00	67.00	3	808	0.37%
2018/05/16	9	67.38	0	0.00	67.30	9	865	1.04%
2018/05/14	8	66.31	0	0.00	66.40	8	977	0.82%
2018/05/11	1	68.00	2	67.80	67.40	-1	1,021	-0.10%
2018/05/09	29	67.19	0	0.00	67.30	29	1,265	2.29%
2018/05/04	5	71.68	1	71.70	71.50	4	1,554	0.26%
2018/05/02	2	73.30	0	0.00	74.00	2	1,717	0.12%
2018/04/30	0	74.00	0	0.00	73.60	0	1,741	0.00%
2018/04/24	4	74.63	0	0.00	74.40	4	1,881	0.21%
2018/04/17	0	0.00	5	78.40	78.20	-5	1,909	-0.26%
2018/04/11	9	83.33	0	0.00	82.50	9	1,933	0.47%
2018/04/09	2	79.60	0	0.00	79.60	2	1,918	0.10%
2018/04/03	1	79.00	1	79.60	79.10	0	1,917	0.00%
2018/03/30	1	81.80	0	0.00	80.90	1	1,908	0.05%
2018/03/28	6	79.88	0	0.00	79.80	6	1,900	0.32%
2018/03/27	9	80.69	0	0.00	81.00	9	1,897	0.47%
2018/03/23	0	0.00	2	80.10	80.30	-2	1,891	-0.11%
2018/03/22	1	82.40	0	0.00	82.40	1	1,881	0.05%
2018/03/21	1	84.10	0	0.00	84.10	1	1,868	0.05%
2018/03/14	3	83.13	3	83.17	83.50	0	1,857	0.00%
2018/03/12	1	84.40	0	0.00	83.30	1	1,841	0.05%
2018/03/08	1	85.30	0	0.00	83.50	1	1,791	0.06%
2018/03/07	2	84.95	2	84.10	84.80	0	1,754	0.00%
2018/03/05	1	81.90	0	0.00	81.30	1	1,693	0.06%
2018/02/27	0	0.00	0	82.50	82.50	0	1,694	0.00%
2018/02/26	1	84.20	1	85.00	83.50	0	1,692	0.00%
2018/02/23	0	0.00	4	81.77	81.70	-4	1,710	-0.23%
2018/02/21	4	79.83	2	79.30	79.70	2	1,702	0.12%
2018/02/12	2	77.00	1	76.80	76.60	1	1,691	0.06%
2018/02/08	0	0.00	1	82.20	79.20	-1	1,666	-0.06%
2018/02/07	1	80.40	0	0.00	80.40	1	1,641	0.06%
2018/02/06	1	80.00	2	78.30	78.00	-1	1,615	-0.06%
2018/02/05	0	0.00	1	86.60	85.00	-1	1,552	-0.06%
2018/02/02	4	91.55	6	92.03	89.10	-2	1,506	-0.13%
2018/02/01	4	89.18	3	90.03	91.90	1	1,393	0.07%
2018/01/31	11.8	89.78	11	90.13	89.00	0.8	1,301	0.06%
2018/01/30	1.2	85.20	2.6	85.90	85.50	-1.4	1,067	-0.13%
2018/01/29	0	0.00	1	88.00	87.10	-1	1,057	-0.09%
2018/01/26	12	87.66	54	86.58	88.00	-42	1,210	-3.47%
2018/01/25	74	83.49	77	84.24	83.70	-3	1,113	-0.27%
2018/01/24	0	0.00	4	83.50	82.80	-4	1,096	-0.36%
2018/01/23	11	84.31	8	84.14	84.50	3	1,075	0.28%
2018/01/22	4	81.95	20	83.05	83.70	-16	1,022	-1.56%
2018/01/19	0	0.00	4	79.50	79.50	-4	968	-0.41%
2018/01/18	0	0.00	2	79.25	78.70	-2	970	-0.21%
2018/01/16	19	79.77	0	0.00	79.60	19	1,005	1.89%
2018/01/12	10	78.30	0	0.00	79.20	10	1,030	0.97%
2018/01/11	0	0.00	3	78.70	77.80	-3	1,031	-0.29%
2018/01/10	11	78.25	2	78.30	77.80	9	1,030	0.87%
2018/01/09	25	78.98	10	80.02	78.60	15	1,027	1.46%
2018/01/04	0	0.00	21	78.29	77.90	-21	1,005	-2.09%