迅得 (6438)-凱基-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－凱基-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

凱基-桃園券商分點個股進出
凱基-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	3	125.33	33	124.73	126.00	-30	2,538	-1.18%
2024/05/15	1	122.00	0	0.00	121.00	1	2,509	0.04%
2024/05/14	0.3	123.00	1	124.00	123.00	-0.8	2,509	-0.03%
2024/05/13	2	122.75	0	0.00	122.50	2	2,513	0.08%
2024/05/10	1	120.50	2	122.25	121.50	-1	2,503	-0.04%
2024/05/09	3	119.50	1	123.00	123.00	2	2,474	0.08%
2024/05/08	2.1	117.52	0	0.00	118.00	2.1	2,444	0.09%
2024/05/07	3	119.17	12	118.63	119.00	-9	2,433	-0.37%
2024/05/06	5.2	120.44	0.2	122.50	120.00	5	2,423	0.21%
2024/05/03	6.2	123.76	0	0.00	122.50	6.2	2,412	0.26%
2024/05/02	1	125.00	1.1	125.55	126.00	-0.1	2,403	0.00%
2024/04/30	1	127.50	2	128.00	128.00	-1	2,397	-0.04%
2024/04/29	2	132.25	3	130.33	129.50	-1	2,401	-0.04%
2024/04/26	3	126.50	5	128.30	126.00	-2	2,377	-0.08%
2024/04/25	2	123.50	1	123.50	123.50	1	2,357	0.04%
2024/04/24	2	127.25	0	0.00	126.00	2	2,350	0.09%
2024/04/23	0	0.00	1	123.50	122.50	-1	2,327	-0.04%
2024/04/22	2	121.75	4	121.00	120.50	-2	2,321	-0.09%
2024/04/19	5.2	121.04	2	121.25	122.50	3.2	2,308	0.14%
2024/04/18	4	130.75	1.1	130.91	129.00	2.9	2,258	0.13%
2024/04/17	2	131.25	15	132.87	133.00	-13	2,224	-0.58%
2024/04/16	34.3	126.17	14	128.00	125.50	20.3	2,171	0.94%
2024/04/15	5.5	133.86	6	135.08	136.50	-0.5	2,096	-0.02%
2024/04/12	16.1	132.99	10	134.45	136.00	6.1	2,025	0.30%
2024/04/11	2	127.63	0	0.00	126.50	2	1,920	0.10%
2024/04/10	15	129.33	5.1	128.50	128.00	10	1,910	0.52%
2024/04/09	4	131.50	8	131.38	131.50	-4	1,886	-0.21%
2024/04/08	12	132.17	9	131.78	131.00	3	1,857	0.16%
2024/04/03	20	134.80	13.9	134.68	135.00	6.1	1,799	0.34%
2024/04/02	21.9	131.36	24	130.31	135.50	-2.1	1,593	-0.13%
2024/04/01	2	124.25	1	124.50	123.50	1	1,439	0.07%
2024/03/29	3	120.00	0	0.00	120.00	3	1,420	0.21%
2024/03/28	0.1	122.50	1	124.00	121.50	-0.9	1,413	-0.07%
2024/03/27	1	124.00	17.4	123.54	123.00	-16.4	1,399	-1.17%
2024/03/26	0	120.50	5	117.90	118.00	-5	1,369	-0.37%
2024/03/25	2	120.75	3	122.00	120.50	-1	1,349	-0.07%
2024/03/22	1	124.00	1	123.00	123.00	0	1,337	0.00%
2024/03/21	0	123.50	2	125.00	123.50	-2	1,322	-0.15%
2024/03/20	7	124.14	4	126.00	122.50	3	1,297	0.23%
2024/03/19	2	121.75	17.1	121.39	121.50	-15.1	1,232	-1.23%
2024/03/18	36	113.38	1	116.00	116.00	35	1,151	3.04%
2024/03/15	3	113.17	5	112.50	112.50	-2	1,122	-0.18%
2024/03/14	1	105.00	2	106.25	107.00	-1	1,043	-0.10%
2024/03/13	6	110.17	1	106.00	106.00	5	1,038	0.48%
2024/03/12	3	111.00	0	0.00	111.00	3	1,024	0.29%
2024/03/11	1	112.00	0	0.00	112.50	1	1,015	0.10%
2024/03/08	3	113.33	0	0.00	112.50	3	1,021	0.29%
2024/03/07	3	118.33	1	117.00	117.00	2	1,002	0.20%
2024/03/06	0	0.00	40	117.98	118.50	-40	979	-4.08%
2024/03/05	1	120.50	11.1	118.86	117.50	-10.1	996	-1.01%
2024/03/04	14	118.75	1	119.00	120.00	13	977	1.33%
2024/03/01	3.1	119.13	10	118.65	120.00	-6.9	942	-0.73%
2024/02/29	5	119.20	20.3	119.01	120.50	-15.2	912	-1.67%
2024/02/27	35	116.03	40.2	114.83	115.50	-5.2	824	-0.63%
2024/02/26	2.2	110.45	36	111.01	111.50	-33.8	660	-5.12%
2024/02/23	6	113.08	13	113.31	112.00	-7	647	-1.08%
2024/02/22	10	109.45	18	109.56	109.00	-8	595	-1.34%
2024/02/21	30	107.50	6	108.25	108.00	24	570	4.21%
2024/02/20	4	106.13	3	107.00	107.00	1	560	0.18%
2024/02/19	0	0.00	6	106.00	106.00	-6	547	-1.09%
2024/02/16	1	103.50	1	103.00	104.00	0	561	0.00%
2024/02/15	0.1	103.50	0	0.00	103.00	0.1	574	0.01%
2024/02/05	3	102.33	0	0.00	102.00	3	604	0.50%
2024/02/01	3	104.00	1	104.00	104.00	2	659	0.30%
2024/01/31	2	104.00	12	103.50	103.50	-10	675	-1.48%
2024/01/26	0.1	104.50	0	0.00	103.50	0.1	684	0.01%
2024/01/25	2	105.25	4	105.00	105.00	-2	686	-0.29%
2024/01/23	40	104.06	1	105.00	105.00	39	705	5.53%
2024/01/22	0	0.00	0.7	103.00	103.50	-0.7	704	-0.10%
2024/01/19	2	103.00	1	104.00	103.00	1	710	0.14%
2024/01/18	1	101.50	0	101.50	101.50	1	723	0.14%
2024/01/16	0	0.00	1	103.00	103.00	-1	735	-0.14%
2024/01/15	0	0.00	1	104.00	103.50	-1	766	-0.13%
2024/01/11	1	103.00	0	0.00	103.00	1	830	0.12%
2024/01/09	1	102.50	0	0.00	102.50	1	842	0.12%
2024/01/05	0	105.50	0	0.00	104.50	0	879	0.00%
2024/01/04	1	105.50	0	0.00	104.00	1	923	0.11%
2024/01/03	1.1	105.95	1	104.50	106.00	0.1	947	0.01%
2024/01/02	0	0.00	2	106.00	107.00	-2	968	-0.21%
2023/12/29	3	105.00	0	0.00	104.50	3	1,027	0.29%
2023/12/28	1	104.50	0	0.00	104.50	1	1,067	0.09%
2023/12/26	1	103.00	0	0.00	103.00	1	1,131	0.09%
2023/12/22	1	104.00	0	0.00	103.50	1	1,128	0.09%
2023/12/20	0.2	104.00	0	0.00	103.00	0.2	1,124	0.02%
2023/12/15	2	104.50	0	0.00	104.50	2	1,129	0.18%
2023/12/13	11	104.00	0	0.00	104.50	11	1,132	0.97%
2023/12/12	1	104.00	1	104.50	104.00	0	1,137	0.00%
2023/12/08	1	103.50	0	0.00	103.50	1	1,129	0.09%
2023/12/07	5	104.40	11	104.09	104.00	-6	1,119	-0.54%
2023/12/06	1	107.50	5	107.00	106.50	-4	1,112	-0.36%
2023/12/04	0	0.00	2	110.75	110.00	-2	1,141	-0.18%
2023/11/30	5	111.10	1	110.00	109.00	4	1,144	0.35%
2023/11/28	1	107.00	0	0.00	107.50	1	1,175	0.09%
2023/11/27	4	108.38	0	0.00	107.50	4	1,250	0.32%
2023/11/24	2	108.00	0	0.00	108.00	2	1,248	0.16%
2023/11/23	0	0.00	1	108.00	108.50	-1	1,245	-0.08%
2023/11/22	1	108.50	1	108.50	109.00	0	1,239	0.00%
2023/11/21	0	0.00	0	108.50	108.00	0	1,230	0.00%
2023/11/17	4	108.75	0	0.00	107.50	4	1,220	0.33%
2023/11/15	0	0.00	21.1	108.93	107.00	-21.1	1,210	-1.74%
2023/11/14	6	107.75	0	0.00	108.00	6	1,187	0.51%
2023/11/13	28	108.91	9	108.89	108.00	19	1,174	1.62%
2023/11/10	0	0.00	1	107.50	107.00	-1	1,166	-0.09%
2023/11/09	1	108.00	2.1	107.02	107.00	-1.1	1,143	-0.10%
2023/11/08	7	104.36	9	104.56	104.00	-2	1,114	-0.18%
2023/11/07	1	102.50	0	0.00	102.00	1	1,133	0.09%
2023/11/06	2	103.50	0	0.00	103.00	2	1,148	0.17%
2023/11/02	1	100.50	7	100.00	100.00	-6	1,147	-0.52%
2023/10/31	2.1	100.50	0	0.00	99.30	2.1	1,144	0.18%
2023/10/27	0	0.00	1	104.50	103.00	-1	1,154	-0.09%
2023/10/26	2	106.50	0	0.00	105.00	2	1,172	0.17%
2023/10/25	5	106.00	0	0.00	105.50	5	1,164	0.43%
2023/10/24	9	104.89	3	105.67	106.50	6	1,167	0.51%
2023/10/23	6	107.00	9	105.61	105.00	-3	1,182	-0.25%
2023/10/20	6	106.42	1	107.00	106.50	5	1,163	0.43%
2023/10/19	1	101.50	0	0.00	102.00	1	1,117	0.09%
2023/10/18	2	103.25	3	102.00	103.00	-1	1,117	-0.09%
2023/10/17	0.1	104.50	0	0.00	103.50	0.1	1,120	0.01%
2023/10/16	0.1	105.50	1	105.00	104.00	-0.9	1,119	-0.08%
2023/10/13	13	108.92	15.4	108.51	107.00	-2.4	1,122	-0.21%
2023/10/12	6	108.67	5	109.50	108.50	1	1,100	0.09%
2023/10/11	9	106.78	6	107.25	107.00	3	1,063	0.28%
2023/10/06	9	107.44	12.1	107.54	108.00	-3.1	1,041	-0.30%
2023/10/05	2	106.50	5	107.50	107.00	-3	1,021	-0.29%
2023/10/04	10	106.25	3	106.00	106.00	7	959	0.73%
2023/10/03	1	106.00	3	104.33	105.50	-2	924	-0.22%
2023/10/02	1	104.50	31	103.98	104.00	-30	884	-3.39%
2023/09/28	0	0.00	4	101.00	101.50	-4	893	-0.45%
2023/09/26	0	0.00	10	101.00	99.80	-10	1,005	-0.99%
2023/09/25	0	0.00	3	101.17	101.00	-3	1,017	-0.29%
2023/09/22	10	99.00	1	99.00	100.00	9	1,032	0.87%
2023/09/21	1	99.80	0	0.00	99.50	1	1,031	0.10%
2023/09/19	30	102.00	0	0.00	101.50	30	1,039	2.88%
2023/09/18	5	104.20	0	0.00	103.50	5	1,040	0.48%
2023/09/15	1	102.50	0	0.00	102.00	1	1,046	0.10%
2023/09/14	5	103.10	1	103.00	103.50	4	1,047	0.38%
2023/09/13	0	0.00	0.5	102.00	102.50	-0.5	1,057	-0.05%
2023/09/11	1	101.00	0	0.00	101.00	1	1,082	0.09%
2023/09/08	1	103.00	1	102.50	102.50	0	1,082	0.00%
2023/09/07	1	106.50	10	105.90	106.00	-9	1,085	-0.83%
2023/09/06	0	0.00	1.1	105.48	104.50	-1.1	1,059	-0.10%
2023/09/05	0	0.00	2	104.00	105.50	-2	1,072	-0.19%
2023/09/04	1	105.50	3	105.83	106.00	-2	1,111	-0.18%
2023/09/01	6	105.25	5	105.30	104.50	1	1,162	0.09%
2023/08/31	2.5	106.50	8	102.75	106.00	-5.5	1,124	-0.49%
2023/08/30	1	98.50	0	0.00	99.40	1	1,060	0.09%
2023/08/29	2	97.15	0	0.00	97.70	2	1,099	0.18%
2023/08/28	1	98.10	0	0.00	97.10	1	1,119	0.09%
2023/08/24	7	98.93	2	99.55	98.50	5	1,218	0.41%
2023/08/23	2	98.70	0	0.00	98.60	2	1,255	0.16%
2023/08/18	0.1	100.00	2	100.45	100.00	-1.9	1,298	-0.15%
2023/08/17	2	102.25	0	0.00	101.00	2	1,299	0.15%
2023/08/16	7.1	101.57	0	0.00	102.00	7.1	1,299	0.54%
2023/08/14	2.1	98.17	0	0.00	98.50	2.1	1,285	0.16%
2023/08/11	2.3	98.55	6	97.87	97.10	-3.7	1,291	-0.29%
2023/08/10	1	103.50	1	104.50	104.00	0	1,261	0.00%
2023/08/02	1	107.00	0	0.00	108.00	1	1,295	0.08%
2023/08/01	1	110.50	0	0.00	111.00	1	1,330	0.08%
2023/07/28	3	111.00	0	0.00	110.50	3	1,337	0.22%
2023/07/27	3	109.67	0	0.00	109.50	3	1,346	0.22%
2023/07/26	10	109.65	0	0.00	109.00	10	1,367	0.73%
2023/07/24	0	0.00	1	111.50	112.00	-1	1,337	-0.07%
2023/07/21	0	0.00	4	114.25	113.50	-4	1,328	-0.30%
2023/07/20	1	116.50	0	0.00	115.00	1	1,347	0.07%
2023/07/19	9	114.00	0	0.00	113.00	9	1,343	0.67%
2023/07/12	6	111.58	0	0.00	111.50	6	1,434	0.42%
2023/07/10	2	114.50	0	0.00	114.00	2	1,422	0.14%
2023/07/07	3	113.83	0	0.00	113.00	3	1,419	0.21%
2023/07/06	8	115.63	0	0.00	115.00	8	1,415	0.57%
2023/07/05	0	0.00	1	119.50	120.00	-1	1,398	-0.07%
2023/07/04	1	122.00	57	121.35	121.00	-56	1,376	-4.07%
2023/07/03	0.2	116.50	1	116.50	117.00	-0.8	1,298	-0.06%
2023/06/30	1	115.00	10	114.00	115.50	-9	1,314	-0.68%
2023/06/29	1	113.00	1	113.00	113.00	0	1,317	0.00%
2023/06/28	1	112.50	2	112.50	112.50	-1	1,313	-0.08%
2023/06/27	2	113.00	2	111.50	111.00	0	1,309	0.00%
2023/06/21	0	0.00	4	112.50	112.50	-4	1,294	-0.31%
2023/06/20	0	0.00	2	112.50	112.50	-2	1,281	-0.16%
2023/06/19	1	113.50	3	112.50	112.50	-2	1,276	-0.16%
2023/06/16	5	114.00	21	114.50	114.00	-16	1,268	-1.26%
2023/06/13	6	115.83	0	0.00	115.50	6	1,238	0.48%
2023/06/12	1	113.00	0	0.00	114.00	1	1,222	0.08%
2023/06/09	1	116.00	1	115.50	116.00	0	1,207	0.00%
2023/06/08	13	118.58	3	119.00	116.00	10	1,193	0.84%
2023/06/07	20	116.45	6	116.75	117.00	14	1,144	1.22%
2023/06/06	0.7	112.62	0	0.00	111.00	0.7	1,077	0.07%
2023/06/05	5	113.40	1	113.50	113.00	4	1,069	0.37%
2023/06/02	0.3	114.00	1	113.50	114.00	-0.7	1,061	-0.07%
2023/05/31	2	111.00	0	0.00	110.00	2	1,015	0.20%
2023/05/30	1	115.50	0	0.00	117.00	1	989	0.10%
2023/05/26	2	112.50	1	113.00	112.50	1	897	0.11%
2023/05/25	3	111.00	1.5	112.00	113.00	1.5	889	0.17%
2023/05/24	3	114.00	0	0.00	114.50	3	857	0.35%
2023/05/22	1	114.50	0	0.00	115.00	1	853	0.12%
2023/05/19	1	115.00	3	116.50	115.00	-2	849	-0.24%
2023/05/18	1	115.50	0	0.00	115.50	1	837	0.12%
2023/05/17	2	115.25	0	0.00	116.50	2	828	0.24%
2023/05/15	1	114.50	0	0.00	114.50	1	806	0.12%
2023/05/11	5	115.00	0	0.00	113.50	5	797	0.63%
2023/05/09	2	115.00	5	116.00	115.50	-3	774	-0.39%
2023/05/08	5	119.00	6	120.50	119.00	-1	749	-0.13%
2023/05/05	1	116.50	0	0.00	116.00	1	697	0.14%
2023/05/03	0	0.00	1	117.50	116.50	-1	677	-0.15%
2023/05/02	3	115.67	1	119.00	117.00	2	661	0.30%
2023/04/26	1	110.00	0	0.00	110.00	1	617	0.16%
2023/04/24	2	113.50	0	0.00	113.00	2	591	0.34%
2023/04/21	0	0.00	2	110.00	111.00	-2	585	-0.34%
2023/04/20	0	0.00	19	112.11	112.50	-19	552	-3.44%
2023/04/19	0	0.00	2	114.00	113.00	-2	541	-0.37%
2023/04/17	0	0.00	3	110.00	112.00	-3	494	-0.61%
2023/04/14	0	0.00	1	106.00	106.00	-1	461	-0.22%
2023/04/13	0	0.00	28	105.50	105.00	-28	457	-6.13%
2023/04/11	3	107.50	16	107.50	106.50	-13	440	-2.95%
2023/04/10	5	105.50	0.3	104.50	107.00	4.7	430	1.10%
2023/04/07	11	104.95	26	104.50	104.50	-15	419	-3.57%
2023/04/06	0	0.00	40	104.50	105.50	-40	408	-9.78%
2023/03/31	0	0.00	34	105.25	105.00	-34	399	-8.52%
2023/03/30	0	0.00	1	102.50	102.50	-1	367	-0.27%
2023/03/29	24	98.69	0	0.00	98.60	24	349	6.87%
2023/03/27	0	100.05	0	0.00	99.20	0	348	0.00%
2023/03/23	0	100.00	0	0.00	99.50	0	345	0.00%
2023/03/22	0	0.00	1	99.60	99.40	-1	343	-0.29%
2023/03/21	0	0.00	2	99.25	99.50	-2	341	-0.59%
2023/03/20	0	99.00	3	98.40	98.20	-3	337	-0.89%
2023/03/17	0	0.00	1	97.50	97.40	-1	340	-0.29%
2023/03/16	2	95.85	0	0.00	96.00	2	338	0.59%
2023/03/13	2	96.05	13	95.35	95.90	-11	348	-3.15%
2023/03/10	12	97.77	0	0.00	96.80	12	349	3.43%
2023/03/06	0	102.00	0	0.00	101.50	0	326	0.00%
2023/03/03	1	100.50	2	101.50	100.50	-1	318	-0.31%
2023/03/02	4	99.75	2	98.70	100.50	2	310	0.64%
2023/03/01	19	96.98	1	96.60	97.60	18	292	6.14%
2023/02/23	0	0.00	2	99.60	99.90	-2	282	-0.71%
2023/02/22	24	98.78	0	0.00	99.00	24	282	8.50%
2023/02/21	37	99.78	0	0.00	99.70	37	282	13.10%
2023/02/20	29	99.83	4	99.75	100.00	25	283	8.82%
2023/02/17	1	98.00	3	97.90	97.80	-2	280	-0.71%
2023/02/16	1	97.00	2	97.30	97.40	-1	279	-0.36%
2023/02/14	0	0.00	1	97.20	96.70	-1	285	-0.35%
2023/02/13	3	96.40	5	96.44	96.80	-2	290	-0.69%
2023/02/10	0	0.00	5	96.16	96.00	-5	291	-1.72%
2023/02/09	2	96.80	5	96.80	96.80	-3	293	-1.02%
2023/02/08	2	97.00	2	96.80	96.80	0	290	0.00%
2023/02/07	2	96.40	1	97.20	97.20	1	290	0.34%
2023/02/06	0	0.00	1	95.20	95.30	-1	287	-0.35%
2023/02/03	4	96.50	7	96.97	96.50	-3	286	-1.05%
2023/02/02	7	98.01	10	97.80	97.00	-3	281	-1.07%
2023/02/01	0	0.00	1	92.30	92.60	-1	261	-0.38%
2023/01/31	0	0.00	4	91.83	92.10	-4	260	-1.53%
2023/01/13	0	0.00	2	90.85	90.40	-2	281	-0.71%
2023/01/12	2	90.70	0	0.00	90.40	2	291	0.69%
2023/01/05	2	88.20	0	0.00	88.80	2	333	0.60%
2023/01/04	0	0.00	2	90.50	88.70	-2	337	-0.59%
2022/12/22	2	86.80	3	87.50	86.80	-1	412	-0.24%
2022/12/21	0	0.00	3	86.80	86.50	-3	422	-0.71%
2022/12/20	2	86.85	4	85.75	85.20	-2	428	-0.47%
2022/12/12	1	87.60	1	88.30	88.20	0	479	0.00%
2022/12/09	1	89.30	1	88.50	88.50	0	519	0.00%
2022/12/08	3	89.40	0	0.00	89.90	3	571	0.52%
2022/12/07	3	90.93	3	90.17	89.10	0	579	0.00%
2022/12/06	5	91.00	1	92.00	89.40	4	592	0.67%
2022/12/05	0	0.00	3	91.73	91.50	-3	603	-0.50%
2022/12/02	2	89.60	2	90.00	90.00	0	600	0.00%
2022/11/25	0	0.00	5	87.40	86.90	-5	596	-0.84%
2022/11/24	0	0.00	0	94.80	87.00	0	596	0.00%
2022/11/15	1	85.70	1	84.90	84.90	0	597	0.00%
2022/11/09	5	82.40	2	82.40	82.00	3	588	0.51%
2022/11/02	1	78.30	0	0.00	78.40	1	588	0.17%
2022/10/24	0	0.00	2	76.85	77.00	-2	595	-0.34%
2022/10/21	3	77.20	2	77.40	76.70	1	592	0.17%
2022/10/20	2	78.15	0	0.00	78.00	2	586	0.34%
2022/10/19	1	80.50	0	0.00	79.40	1	575	0.17%
2022/10/14	6	83.35	6	81.95	81.80	0	557	0.00%
2022/10/13	3	83.17	0	0.00	81.90	3	556	0.54%
2022/10/12	3	85.43	2	85.65	86.10	1	550	0.18%
2022/10/11	3	88.00	5	87.58	87.00	-2	558	-0.36%
2022/10/07	4	92.65	2	92.90	92.00	2	565	0.35%
2022/10/06	1	93.60	0	0.00	93.50	1	565	0.18%
2022/10/05	1	94.60	1	93.80	92.90	0	560	0.00%
2022/10/04	1	91.30	2	93.75	93.30	-1	540	-0.19%
2022/09/29	2	84.75	2	85.10	84.50	0	530	0.00%
2022/09/28	2	84.80	2	84.00	83.50	0	547	0.00%
2022/09/27	3	87.33	1	86.80	87.80	2	542	0.37%
2022/09/26	3	88.80	2	88.90	87.20	1	542	0.18%
2022/09/23	2	92.20	0	0.00	90.60	2	546	0.37%
2022/09/22	1	92.20	0	0.00	92.50	1	554	0.18%
2022/09/21	2	92.35	3	91.47	91.20	-1	564	-0.18%
2022/09/20	4	94.95	1	94.90	94.60	3	566	0.53%
2022/09/19	2	95.85	1	96.90	94.50	1	566	0.18%
2022/09/16	6	100.80	8	101.13	99.00	-2	547	-0.37%
2022/09/15	9	99.88	5	101.16	100.00	4	515	0.78%
2022/09/14	2	94.30	4	93.30	94.20	-2	471	-0.42%
2022/09/13	1	95.30	0	0.00	93.30	1	471	0.21%
2022/09/12	0	0.00	11	93.59	94.40	-11	472	-2.33%
2022/09/07	1	87.00	0	0.00	87.10	1	479	0.21%
2022/09/06	1	88.00	0	0.00	88.30	1	488	0.20%
2022/09/02	1	89.50	0	0.00	89.30	1	508	0.20%
2022/09/01	0	0.00	1	89.70	89.50	-1	520	-0.19%
2022/08/29	2	89.70	0	0.00	89.60	2	546	0.37%
2022/08/22	0	0.00	1	92.30	91.50	-1	620	-0.16%
2022/08/19	2	94.80	0	0.00	94.80	2	622	0.32%
2022/08/18	0	0.00	1	93.30	93.60	-1	616	-0.16%
2022/08/16	0	0.00	2	92.40	92.30	-2	619	-0.32%
2022/08/15	1	91.10	0	0.00	92.30	1	621	0.16%
2022/08/12	2	91.85	4	91.93	92.30	-2	620	-0.32%
2022/08/11	1	91.60	0	0.00	91.50	1	620	0.16%
2022/08/04	0	0.00	1	86.10	87.00	-1	641	-0.16%
2022/08/02	2	88.85	0	0.00	88.50	2	639	0.31%
2022/07/29	0	0.00	2	93.15	93.20	-2	641	-0.31%
2022/07/26	3	90.27	0	0.00	89.50	3	644	0.47%
2022/07/25	4	91.70	0	0.00	91.70	4	643	0.62%
2022/07/22	0	0.00	1	92.40	92.40	-1	643	-0.16%
2022/07/21	0	0.00	1	93.40	93.90	-1	653	-0.15%
2022/07/20	0	0.00	5	92.90	92.70	-5	661	-0.76%
2022/07/19	3	90.83	0	0.00	91.50	3	676	0.44%
2022/07/18	1	92.00	1	93.30	92.30	0	691	0.00%
2022/07/14	0	0.00	3	86.80	88.00	-3	668	-0.45%
2022/07/13	1	85.90	0	0.00	85.90	1	666	0.15%
2022/07/12	9.1	84.54	7	84.97	84.60	2.1	672	0.31%
2022/07/11	1	87.20	0	0.00	87.10	1	682	0.15%
2022/07/08	1	87.50	0	0.00	87.20	1	686	0.15%
2022/07/07	3	84.60	3	84.97	86.00	0	686	0.00%
2022/07/06	3	87.00	2	86.70	85.20	1	682	0.15%
2022/07/04	1.1	82.36	0	0.00	82.90	1.1	676	0.16%
2022/07/01	1	82.50	0	0.00	82.10	1	691	0.14%
2022/06/30	4	84.95	0	0.00	84.10	4	686	0.58%
2022/06/29	1	87.50	0	0.00	87.40	1	685	0.15%
2022/06/27	0	0.00	1	90.50	90.30	-1	692	-0.14%
2022/06/24	1	87.80	1	87.70	86.50	0	697	0.00%
2022/06/23	1	87.60	4	87.70	86.70	-3	702	-0.43%
2022/06/22	13	88.65	4	87.50	87.80	9	746	1.21%
2022/06/21	1	90.30	0	0.00	90.50	1	773	0.13%
2022/06/20	12	92.24	14	90.41	88.70	-2	797	-0.25%
2022/06/17	1.3	94.62	0	0.00	94.20	1.3	819	0.16%
2022/06/14	1	101.00	0	0.00	101.00	1	1,090	0.09%
2022/06/13	0	0.00	3	104.00	103.00	-3	1,091	-0.27%
2022/06/10	1	104.50	6	104.83	106.00	-5	1,100	-0.45%
2022/06/09	9	104.39	2	104.00	104.50	7	1,114	0.63%
2022/06/08	3	104.50	2	104.50	104.50	1	1,127	0.09%
2022/06/07	1	104.00	0	0.00	104.00	1	1,162	0.09%
2022/06/06	11	105.91	1	106.00	105.50	10	1,177	0.85%
2022/06/02	7	108.14	4	108.50	108.00	3	1,185	0.25%
2022/06/01	0	0.00	10	114.00	114.50	-10	1,184	-0.84%
2022/05/31	1	112.50	6	112.83	113.00	-5	1,181	-0.42%
2022/05/30	0	0.00	50	111.68	113.00	-50	1,210	-4.13%
2022/05/26	0	0.00	1	108.50	108.50	-1	1,267	-0.08%
2022/05/23	3	109.50	1	109.00	109.00	2	1,307	0.15%
2022/05/19	0	0.00	3	108.83	110.00	-3	1,336	-0.22%
2022/05/18	4	109.38	0	0.00	109.00	4	1,344	0.30%
2022/05/17	30	108.80	2	109.00	109.00	28	1,360	2.06%
2022/05/16	14	107.93	0	0.00	108.00	14	1,373	1.02%
2022/05/13	22	107.50	1	108.50	107.00	21	1,389	1.51%
2022/05/09	3	104.33	0	0.00	104.00	3	1,487	0.20%
2022/05/06	1	105.00	0	0.00	106.50	1	1,557	0.06%
2022/04/26	0	0.00	2	109.50	108.50	-2	2,258	-0.09%
2022/04/25	5	105.50	1	104.50	104.50	4	2,448	0.16%
2022/04/22	3	111.67	1	110.00	110.00	2	2,612	0.08%
2022/04/21	0	0.00	1	114.50	114.00	-1	2,698	-0.04%
2022/04/19	2	113.50	0	0.00	113.50	2	3,254	0.06%
2022/04/18	2	112.00	1	113.00	113.00	1	3,410	0.03%
2022/04/12	1	115.00	0	0.00	116.00	1	3,543	0.03%
2022/04/11	3	115.50	0	0.00	115.00	3	3,580	0.08%
2022/04/08	0	0.00	1	119.50	119.50	-1	3,647	-0.03%
2022/04/07	1	121.00	3	118.67	117.00	-2	3,765	-0.05%
2022/04/06	0	121.00	0	0.00	121.50	0	3,805	0.00%
2022/04/01	2	121.75	0	0.00	123.00	2	3,800	0.05%
2022/03/31	2	122.50	2	122.50	122.00	0	3,795	0.00%
2022/03/30	3	126.67	2.1	125.24	124.50	0.9	3,788	0.02%
2022/03/29	5	124.10	3	123.83	123.50	2	3,785	0.05%
2022/03/28	0	0.00	2	123.00	124.50	-2	3,794	-0.05%
2022/03/25	4	127.63	5.2	126.00	123.50	-1.2	3,784	-0.03%
2022/03/24	1.2	128.46	17	128.94	130.00	-15.8	3,732	-0.42%
2022/03/23	1	126.50	0	0.00	126.50	1	3,697	0.03%
2022/03/22	7	128.43	2	129.00	127.50	5	3,670	0.14%
2022/03/21	6	131.08	11.1	130.34	127.00	-5.1	3,629	-0.14%
2022/03/18	5.1	124.50	3	124.83	125.00	2.1	3,464	0.06%
2022/03/17	3	122.50	22	121.91	122.00	-19	3,388	-0.56%
2022/03/16	0	117.00	0	0.00	115.50	0	3,346	0.00%
2022/03/15	2	115.50	1	115.50	115.00	1	3,345	0.03%
2022/03/14	0	0.00	2.1	119.63	119.50	-2.1	3,339	-0.06%
2022/03/11	0.1	120.50	0	0.00	120.50	0.1	3,328	0.00%
2022/03/10	0	0.00	2	120.25	119.50	-2	3,311	-0.06%
2022/03/08	2	115.00	0	0.00	112.50	2	3,313	0.06%
2022/03/07	1	114.50	0	0.00	114.50	1	3,306	0.03%
2022/03/04	11	119.00	2	120.00	118.50	9	3,319	0.27%
2022/03/03	5	120.90	5	121.70	121.00	0	3,322	0.00%
2022/03/02	4	119.50	4	119.75	120.50	0	3,299	0.00%
2022/03/01	5	117.70	14	116.46	118.00	-9	3,276	-0.27%
2022/02/25	2	113.50	1	113.00	113.00	1	3,251	0.03%
2022/02/24	3	113.17	0	0.00	112.50	3	3,274	0.09%
2022/02/22	2	113.50	6	113.50	114.50	-4	3,413	-0.12%
2022/02/21	0	116.00	1	116.00	115.00	-1	3,417	-0.03%
2022/02/18	5	117.20	0	0.00	117.00	5	3,443	0.15%
2022/02/17	2	119.00	1	118.00	118.00	1	3,496	0.03%
2022/02/16	3	119.83	1	119.50	117.00	2	3,548	0.06%
2022/02/15	2	116.50	0	0.00	116.00	2	3,547	0.06%
2022/02/14	0	117.00	6	116.00	116.50	-6	3,533	-0.17%
2022/02/11	12	119.62	4	119.13	118.50	8	3,540	0.23%
2022/02/10	13	123.04	1	122.00	122.00	12	3,523	0.34%
2022/02/09	0	123.00	2	122.75	122.50	-2	3,482	-0.06%
2022/02/08	17	121.65	16	121.94	123.00	1	3,456	0.03%
2022/02/07	9	117.94	7	119.07	120.50	2	3,384	0.06%
2022/01/26	4	113.13	4	113.75	113.50	0	3,320	0.00%
2022/01/25	2	115.25	0	0.00	113.00	2	3,295	0.06%
2022/01/24	1	118.00	6	115.33	119.00	-5	3,260	-0.15%
2022/01/21	20	118.68	24	121.19	118.00	-4	3,211	-0.12%
2022/01/20	17	127.38	11	127.05	127.00	6	3,116	0.19%
2022/01/19	7	124.93	6	124.00	124.00	1	2,779	0.04%
2022/01/18	10	123.45	7.4	124.20	124.00	2.6	2,688	0.10%
2022/01/17	9	122.28	6	122.17	123.00	3	2,488	0.12%
2022/01/14	7	116.86	18	115.61	115.50	-11	2,303	-0.48%
2022/01/13	17	121.41	12	119.13	118.50	5	2,211	0.23%
2022/01/12	20	125.30	16	125.38	126.50	4	1,954	0.20%
2022/01/11	10	119.10	17	119.94	117.00	-7	1,660	-0.42%
2022/01/10	0	0.00	1	114.50	115.50	-1	1,502	-0.07%
2022/01/07	7	113.07	2.6	111.08	110.50	4.4	1,477	0.30%
2022/01/06	7	116.86	9	117.00	116.00	-2	1,434	-0.14%
2022/01/05	2	118.25	7	115.43	116.50	-5	1,404	-0.36%
2022/01/04	11	117.36	3	117.00	118.50	8	1,364	0.59%
2022/01/03	3	117.83	6	117.25	115.50	-3	1,326	-0.23%
2021/12/30	10	116.65	7	117.07	115.50	3	1,250	0.24%
2021/12/29	2	113.75	11	113.41	113.00	-9	1,131	-0.80%
2021/12/28	3	109.33	0	0.00	108.50	3	1,079	0.28%
2021/12/23	29	108.97	0	0.00	108.50	29	1,103	2.63%
2021/12/22	0	0.00	2	108.50	109.50	-2	1,096	-0.18%
2021/12/17	0	0.00	0.1	105.02	103.50	-0.1	1,127	-0.01%
2021/12/16	2.1	105.05	1	106.50	106.00	1.1	1,128	0.10%
2021/12/15	0	105.50	0	0.00	105.00	0	1,130	0.00%
2021/12/10	1	106.50	1	106.50	106.50	0	1,124	0.00%
2021/12/09	0	0.00	1	109.50	107.50	-1	1,127	-0.09%
2021/12/08	3	110.67	0	0.00	110.00	3	1,124	0.27%
2021/12/07	4	109.88	0	0.00	110.00	4	1,116	0.36%
2021/12/02	4	117.63	2	115.00	112.50	2	1,148	0.17%
2021/12/01	1	113.50	1	114.50	115.00	0	1,114	0.00%
2021/11/30	1	115.00	4	114.63	113.00	-3	1,135	-0.26%
2021/11/29	2	105.50	0	0.00	109.00	2	1,117	0.18%
2021/11/25	5	113.30	3	113.50	112.00	2	1,113	0.18%
2021/11/24	0	0.00	1	112.00	113.50	-1	1,108	-0.09%
2021/11/23	1	116.00	10.2	116.47	113.50	-9.2	1,115	-0.82%
2021/11/22	7.2	118.79	4	118.25	119.00	3.2	1,105	0.29%
2021/11/19	2	116.00	9	115.83	116.00	-7	1,039	-0.67%
2021/11/18	1	112.50	0	0.00	112.50	1	1,031	0.10%
2021/11/17	1	112.52	2	114.50	113.00	-1	1,067	-0.09%
2021/11/16	3	115.49	7	114.29	116.00	-4	1,146	-0.35%
2021/11/15	6	112.58	9.7	110.76	113.50	-3.7	1,211	-0.31%
2021/11/12	0.2	105.50	0	0.00	105.00	0.2	1,215	0.02%
2021/11/11	1	102.50	1	103.50	102.50	0	1,231	0.00%
2021/11/10	1.3	105.65	0	0.00	103.50	1.3	1,281	0.10%
2021/11/05	1	101.50	0	0.00	102.00	1	1,628	0.06%
2021/11/04	0	0.00	0.1	100.50	100.00	-0.1	1,740	0.00%
2021/11/02	0	0.00	1	101.50	99.80	-1	1,928	-0.05%
2021/11/01	0.3	101.18	2	100.50	102.00	-1.7	1,954	-0.09%
2021/10/29	0.1	99.80	0	0.00	101.00	0.1	1,984	0.01%
2021/10/27	0.1	99.70	0	0.00	100.50	0.1	2,039	0.00%
2021/10/26	2	100.00	0	0.00	99.40	2	2,041	0.10%
2021/10/20	0	0.00	1	100.00	101.00	-1	2,109	-0.05%
2021/10/18	1	98.00	0	0.00	98.80	1	2,114	0.05%
2021/10/13	0	0.00	1	96.20	94.70	-1	2,141	-0.05%
2021/10/07	1	99.00	1	99.40	99.60	0	2,225	0.00%
2021/10/06	0.6	98.80	0	0.00	97.30	0.6	2,247	0.03%
2021/10/05	0.1	98.41	1	99.10	98.80	-0.9	2,269	-0.04%
2021/10/04	1.1	98.42	1	97.00	97.20	0.1	2,300	0.00%
2021/09/30	1	100.50	0	0.00	101.00	1	2,323	0.04%
2021/09/28	0.2	105.00	1	103.00	103.00	-0.8	2,486	-0.03%
2021/09/27	11	106.09	0	0.00	106.00	11	2,481	0.44%
2021/09/24	0	101.00	2	100.50	100.00	-2	2,454	-0.08%
2021/09/23	2	101.00	1	101.00	101.00	1	2,456	0.04%
2021/09/22	0.1	99.10	0	0.00	98.20	0.1	2,463	0.00%
2021/09/16	0.1	101.00	0	0.00	99.80	0.1	2,465	0.00%
2021/09/14	0.1	101.50	0	0.00	100.50	0.1	2,471	0.00%
2021/09/13	0.2	102.50	0	0.00	101.50	0.2	2,468	0.01%
2021/09/09	4.1	102.65	0	0.00	103.00	4.1	2,480	0.17%
2021/09/08	1.1	104.55	1.1	101.91	100.50	0	2,490	0.00%
2021/09/07	3	104.00	0	0.00	104.00	3	2,463	0.12%
2021/09/06	3	106.83	0	0.00	106.00	3	2,450	0.12%
2021/09/03	4.1	110.29	2	110.00	110.00	2.1	2,435	0.09%
2021/09/02	1	113.00	2	115.00	113.00	-1	2,406	-0.04%
2021/08/31	0.2	112.50	0	0.00	111.50	0.2	2,371	0.01%
2021/08/27	10.1	112.01	2	114.00	112.50	8.1	2,377	0.34%
2021/08/26	5	113.30	3	114.50	113.00	2	2,381	0.08%
2021/08/25	6	115.00	1	116.00	116.50	5	2,361	0.21%
2021/08/24	2	117.50	3.2	115.94	115.50	-1.2	2,341	-0.05%
2021/08/23	4	117.38	1.3	116.15	117.50	2.7	2,291	0.12%
2021/08/20	7	113.00	19	113.53	114.50	-12	2,234	-0.54%
2021/08/19	10	115.45	9	115.83	114.00	1	2,112	0.05%
2021/08/18	4.2	107.00	12	108.75	114.00	-7.8	1,987	-0.39%
2021/08/17	2	103.50	0	0.00	104.50	2	1,924	0.10%
2021/08/16	2	109.50	3	109.83	110.50	-1	1,896	-0.05%
2021/08/13	15.3	108.58	1	106.50	106.50	14.3	1,845	0.77%
2021/08/12	39	116.23	22	116.75	114.50	17	1,777	0.96%
2021/08/11	19	118.55	25	117.86	119.50	-6	1,650	-0.36%
2021/08/10	10	118.75	37	117.45	122.00	-27	1,497	-1.80%
2021/08/09	26	119.37	32	118.92	117.50	-6	1,406	-0.43%
2021/08/06	1	115.00	3.1	116.24	115.00	-2.1	1,287	-0.16%
2021/08/05	5	114.70	5.1	114.01	114.50	-0.1	1,258	-0.01%
2021/08/04	0	0.00	5.1	113.10	114.50	-5.1	1,277	-0.40%
2021/08/03	6	112.42	11	114.23	110.50	-5	1,259	-0.40%
2021/07/30	0	0.00	0.2	106.00	106.50	-0.2	1,227	-0.02%
2021/07/28	3	104.50	0	0.00	104.50	3	1,234	0.24%
2021/07/27	9	112.06	3	115.17	110.00	6	1,239	0.48%
2021/07/26	2	111.25	0	0.00	111.50	2	1,231	0.16%
2021/07/23	4	107.13	0	0.00	106.50	4	1,227	0.33%
2021/07/20	1	108.00	1	107.50	108.00	0	1,350	0.00%
2021/07/19	1	110.50	3.6	111.26	110.50	-2.6	1,354	-0.19%
2021/07/16	0.1	113.00	2	114.25	113.00	-1.9	1,365	-0.14%
2021/07/15	12	114.58	23	113.22	114.00	-11	1,360	-0.81%
2021/07/14	10	112.50	21	107.38	112.50	-11	1,322	-0.83%
2021/07/13	14.6	108.97	31	111.77	108.50	-16.4	1,356	-1.21%
2021/07/09	2	114.99	7	114.50	114.50	-5	1,492	-0.33%
2021/07/08	1	114.50	7	114.07	114.50	-6	1,512	-0.40%
2021/07/07	2	116.00	2.1	115.55	115.00	-0.1	1,576	-0.01%
2021/07/06	21.2	115.09	19	115.61	114.00	2.2	1,626	0.14%
2021/07/05	15.1	109.52	22	109.36	111.50	-6.9	1,555	-0.44%
2021/07/01	3	101.00	0	0.00	100.00	3	1,693	0.18%
2021/06/30	1	102.00	0	0.00	101.50	1	1,714	0.06%
2021/06/29	1	101.50	2	104.25	103.50	-1	1,742	-0.06%
2021/06/28	11	102.50	3	103.17	103.00	8	1,801	0.44%
2021/06/23	0	0.00	1	101.00	101.00	-1	1,822	-0.05%
2021/06/21	0	0.00	4	100.00	100.00	-4	1,825	-0.22%
2021/06/18	7	102.57	3	101.17	100.00	4	1,831	0.22%
2021/06/17	1	100.00	15	100.26	102.50	-14	1,835	-0.76%
2021/06/16	3	98.13	2	98.45	97.80	1	1,835	0.05%
2021/06/15	3	98.50	0	0.00	98.60	3	1,884	0.16%
2021/06/11	1	98.80	2	98.95	97.80	-1	1,900	-0.05%
2021/06/10	2	97.25	1	98.00	97.40	1	1,901	0.05%
2021/06/09	4	96.28	2	97.40	97.00	2	1,913	0.10%
2021/06/08	0	0.00	1	96.50	96.30	-1	1,938	-0.05%
2021/06/07	0	0.00	1	96.80	96.30	-1	1,959	-0.05%
2021/06/04	4	96.15	2	95.80	95.30	2	1,971	0.10%
2021/06/03	0	0.00	1	98.00	98.60	-1	1,997	-0.05%
2021/06/02	1	94.70	0	0.00	95.00	1	1,991	0.05%
2021/06/01	1	95.30	0	0.00	95.90	1	1,996	0.05%
2021/05/28	1	92.90	0	0.00	92.40	1	1,997	0.05%
2021/05/27	2	91.45	2	92.10	91.90	0	2,014	0.00%
2021/05/25	1	93.10	0	0.00	92.20	1	2,110	0.05%
2021/05/21	0	0.00	4	88.50	89.10	-4	2,179	-0.18%
2021/05/20	4	87.15	6	87.67	87.30	-2	2,195	-0.09%
2021/05/19	3	85.70	4	86.53	86.70	-1	2,216	-0.05%
2021/05/18	4	85.45	0	0.00	88.30	4	2,235	0.18%
2021/05/17	0	0.00	3	81.13	81.30	-3	2,223	-0.13%
2021/05/14	3	88.10	0	0.00	86.90	3	2,203	0.14%
2021/05/13	3	86.97	2	86.90	86.40	1	2,191	0.05%
2021/05/12	5	88.55	0	0.00	87.00	5	2,169	0.23%
2021/05/11	1	95.60	0	0.00	94.70	1	2,145	0.05%
2021/05/10	2	100.00	1.8	100.98	100.00	0.2	2,147	0.01%
2021/05/07	1	105.50	5	105.10	106.00	-4	2,137	-0.19%
2021/05/06	1	103.00	9	101.45	102.00	-8	2,139	-0.37%
2021/05/05	5	104.71	1	104.50	102.00	4	2,146	0.19%
2021/05/04	2.1	105.17	1	100.50	105.00	1.1	2,165	0.05%
2021/05/03	2.2	108.50	1	111.00	106.00	1.2	2,165	0.06%
2021/04/29	6.2	111.76	1	114.00	112.50	5.2	2,221	0.23%
2021/04/28	3.1	113.88	1	116.00	113.00	2.1	2,283	0.09%
2021/04/27	25.1	115.31	3	115.83	115.50	22.1	2,380	0.93%
2021/04/26	12	119.08	6	117.93	121.00	6	2,418	0.25%
2021/04/23	3	110.67	0	0.00	110.00	3	2,373	0.13%
2021/04/20	0	0.00	4	113.25	114.00	-4	2,364	-0.17%
2021/04/19	1	109.00	8	110.63	110.00	-7	2,352	-0.30%
2021/04/16	2	120.00	1	121.00	116.00	1	2,332	0.04%
2021/04/14	15	118.30	2.1	120.49	122.50	12.9	2,287	0.57%
2021/04/13	2.2	120.24	3	120.33	120.00	-0.9	2,202	-0.04%
2021/04/12	6	123.00	3	121.33	122.00	3	2,161	0.14%
2021/04/09	7	123.36	6	119.58	118.00	1	2,115	0.05%
2021/04/08	1	114.00	4	114.75	116.00	-3	2,042	-0.15%
2021/04/07	22	116.34	13	115.08	115.00	9	2,006	0.45%
2021/04/06	12	110.75	7	108.86	112.00	5	1,862	0.27%
2021/04/01	7	102.00	1.4	101.37	102.00	5.6	1,818	0.31%
2021/03/31	3	100.27	14.1	100.03	99.70	-11.1	1,812	-0.61%
2021/03/30	2	100.20	4.8	99.37	98.80	-2.8	1,781	-0.15%
2021/03/29	0	95.00	0	96.90	96.80	0	1,726	0.00%
2021/03/26	0	0.00	1	93.80	93.60	-1	1,722	-0.06%
2021/03/25	0	0.00	1	93.80	92.20	-1	1,733	-0.06%
2021/03/24	0	0.00	21	92.61	92.60	-21	1,746	-1.20%
2021/03/23	1.1	93.12	5	92.56	92.40	-3.9	1,796	-0.22%
2021/03/22	1.2	96.38	3	96.00	93.80	-1.8	1,808	-0.10%
2021/03/19	5	97.36	26	96.77	96.60	-21	1,841	-1.14%
2021/03/18	1.1	97.03	4	96.43	96.80	-2.9	1,891	-0.15%
2021/03/17	3.2	96.53	5.1	97.62	95.40	-1.9	2,242	-0.09%
2021/03/16	6	96.33	2.2	96.74	95.40	3.8	2,427	0.15%
2021/03/15	2	95.70	3	95.02	95.80	-1	2,433	-0.04%
2021/03/12	0	0.00	2	94.61	95.00	-2	2,430	-0.08%
2021/03/11	1.5	94.89	13.3	94.66	95.00	-11.9	2,434	-0.49%
2021/03/10	2.3	93.94	11.1	93.62	93.70	-8.7	2,423	-0.36%
2021/03/09	16.1	91.94	8	92.40	93.40	8	2,423	0.33%
2021/03/08	3	91.97	75	93.41	91.20	-72	2,462	-2.92%
2021/03/05	40	91.89	6	92.07	92.00	34	2,499	1.36%
2021/03/04	28	91.09	19	90.51	90.60	9	2,505	0.36%
2021/03/03	15	89.37	5	89.96	89.40	10	2,501	0.40%
2021/03/02	1	90.00	0	0.00	89.20	1	2,501	0.04%
2021/02/26	7	90.59	1	89.90	91.60	6	2,497	0.24%
2021/02/25	33	92.72	17.2	95.05	91.00	15.8	2,506	0.63%
2021/02/24	4	91.45	5	92.26	90.10	-1	2,444	-0.04%
2021/02/23	0.1	92.00	9	91.08	91.90	-8.9	2,443	-0.37%
2021/02/22	5	91.64	2	91.70	92.00	3	2,431	0.12%
2021/02/19	1	88.50	3	89.00	88.80	-2	2,393	-0.08%
2021/02/18	0	0.00	9	87.89	87.90	-9	2,407	-0.37%
2021/02/17	0	0.00	7	86.44	87.00	-7	2,426	-0.29%
2021/02/05	7	83.44	0	0.00	82.90	7	2,434	0.29%
2021/02/04	0	0.00	1	82.70	82.80	-1	2,494	-0.04%
2021/02/03	7	83.61	3	84.20	83.50	4	2,748	0.15%
2021/02/02	1	83.90	1	83.90	83.90	0	2,768	0.00%
2021/02/01	4	83.78	4	84.50	83.30	0	2,807	0.00%
2021/01/29	4	84.03	2	83.70	83.10	2	2,821	0.07%
2021/01/28	0	0.00	3	83.90	83.00	-3	2,806	-0.11%
2021/01/27	6	83.32	9	83.81	83.90	-3	2,819	-0.11%
2021/01/26	25	83.81	6	83.68	83.10	19	2,818	0.67%
2021/01/25	17	84.38	1	84.30	84.00	16	2,840	0.56%
2021/01/22	4	86.50	2	86.70	86.60	2	3,000	0.07%
2021/01/21	17	88.56	12	88.90	87.40	5	3,007	0.17%
2021/01/20	31	87.95	48.1	88.91	86.80	-17.1	2,966	-0.58%
2021/01/19	13.3	89.49	23	90.83	87.00	-9.7	3,024	-0.32%
2021/01/18	14	87.09	18	86.99	88.80	-4	2,938	-0.14%
2021/01/15	6	84.12	15	85.09	82.40	-9	2,898	-0.31%
2021/01/14	3	82.87	3	83.17	82.80	0	2,977	0.00%
2021/01/13	2	82.55	8	83.16	83.00	-6	3,355	-0.18%
2021/01/12	0	0.00	1	82.40	81.30	-1	3,477	-0.03%
2021/01/11	2	83.50	0	0.00	83.50	2	3,462	0.06%
2021/01/08	15	84.87	9	84.97	83.60	6	3,456	0.17%
2021/01/07	7	82.30	0	0.00	83.30	7	3,433	0.20%
2021/01/06	4	82.13	12	82.98	82.40	-8	3,420	-0.23%
2021/01/05	5	82.04	3	82.03	81.80	2	3,385	0.06%
2021/01/04	5	82.78	3	82.77	82.80	2	3,379	0.06%
2020/12/31	2	81.30	7	80.74	81.00	-5	3,374	-0.15%
2020/12/30	5	80.00	3	80.00	79.60	2	3,370	0.06%
2020/12/29	3	79.50	2	79.85	79.30	1	3,369	0.03%
2020/12/28	1	80.00	1	81.00	80.00	0	3,361	0.00%
2020/12/25	20	80.73	40	80.17	80.50	-20	3,349	-0.60%
2020/12/24	1	78.70	4	78.98	78.70	-3	3,326	-0.09%
2020/12/23	3	78.30	1	78.30	77.90	2	3,323	0.06%
2020/12/22	6	78.78	7	78.96	77.80	-1	3,322	-0.03%
2020/12/21	6	79.33	59	78.97	79.00	-53	3,323	-1.59%
2020/12/18	22	80.75	40	80.62	79.70	-18	3,305	-0.54%
2020/12/17	36	80.08	360	80.05	79.70	-324	3,288	-9.85%	大賣/鉅額交易
2020/12/16	11	82.81	30.4	83.15	82.00	-19.4	3,234	-0.60%
2020/12/15	52	84.57	8	83.68	82.00	44	3,209	1.37%
2020/12/14	74	86.15	3.2	85.70	86.70	70.8	3,161	2.24%
2020/12/11	156	87.76	80	87.99	83.60	76	3,099	2.45%	大買/
2020/12/10	74	85.17	66.3	87.77	89.40	7.7	2,732	0.28%
2020/12/09	4	81.55	16.4	81.75	81.30	-12.4	2,497	-0.49%
2020/12/08	0	0.00	1	79.90	79.80	-1	2,477	-0.04%
2020/12/07	7	79.63	0	0.00	79.20	7	2,475	0.28%
2020/12/04	4	80.98	0	0.00	80.80	4	2,460	0.16%
2020/12/03	2	81.95	0	0.00	81.90	2	2,450	0.08%
2020/12/02	22	83.08	4	83.98	82.40	18	2,440	0.74%
2020/12/01	58	82.86	10	82.35	83.60	48	2,391	2.01%
2020/11/30	18	80.60	3	81.13	79.90	15	2,332	0.64%
2020/11/27	3	80.30	0	0.00	79.70	3	2,349	0.13%
2020/11/26	3	80.73	2	80.30	80.20	1	2,359	0.04%
2020/11/25	0	0.00	2	80.00	80.00	-2	2,413	-0.08%
2020/11/24	11	80.15	0	0.00	79.40	11	2,451	0.45%
2020/11/23	0	0.00	2	81.50	81.20	-2	2,537	-0.08%
2020/11/20	13	81.73	7	81.67	81.90	6	2,600	0.23%
2020/11/19	7	81.27	8	81.56	80.60	-1	2,660	-0.04%
2020/11/18	25	81.46	1	81.50	80.60	24	2,846	0.84%
2020/11/17	2	81.85	5	81.88	81.30	-3	2,958	-0.10%
2020/11/16	41	82.46	2	82.90	82.10	39	3,156	1.24%
2020/11/13	24	80.89	2	81.05	81.40	22	3,305	0.67%
2020/11/12	19	81.05	13	80.44	79.00	6	3,283	0.18%
2020/11/11	96	83.28	33	83.16	80.40	63	3,232	1.95%
2020/11/10	0	0.00	21	78.95	79.10	-21	3,024	-0.69%
2020/11/09	48	80.58	5	80.84	81.30	43	3,002	1.43%
2020/11/06	2	80.95	15	80.55	78.80	-13	2,970	-0.44%
2020/11/05	1	79.60	1	79.30	79.60	0	2,935	0.00%
2020/11/04	0	0.00	2	79.00	79.50	-2	2,929	-0.07%
2020/11/03	0	0.00	1	78.50	77.60	-1	2,912	-0.03%
2020/11/02	47	78.09	2	78.50	77.60	45	2,926	1.54%
2020/10/30	18	81.69	21.2	82.12	79.10	-3.2	3,022	-0.10%
2020/10/29	4	78.43	2	79.15	80.00	2	2,839	0.07%
2020/10/28	4	80.00	18	79.96	79.90	-14	2,808	-0.50%
2020/10/27	15	81.02	20	81.68	79.60	-5	2,771	-0.18%
2020/10/26	7	79.43	2	79.65	79.10	5	2,631	0.19%
2020/10/23	3	79.67	9	79.67	79.50	-6	2,610	-0.23%
2020/10/22	27	78.57	32	78.75	79.40	-5	2,577	-0.19%
2020/10/21	26	79.19	67	81.28	78.20	-41	2,478	-1.65%
2020/10/20	2	77.05	17	77.93	78.20	-15	2,116	-0.71%
2020/10/19	1	70.90	0	0.00	71.10	1	2,033	0.05%
2020/10/16	2	71.00	0	0.00	70.10	2	2,042	0.10%
2020/10/15	0	0.00	1	72.30	72.20	-1	2,044	-0.05%
2020/10/13	2	71.90	3	72.07	72.10	-1	2,074	-0.05%
2020/10/12	4	70.90	5	73.02	70.90	-1	2,084	-0.05%
2020/10/08	6	72.62	6	72.93	72.50	0	2,154	0.00%
2020/10/07	1	70.90	0	0.00	71.30	1	2,146	0.05%
2020/10/06	0	0.00	1	69.30	69.70	-1	2,165	-0.05%
2020/09/30	1	66.60	0	0.00	66.70	1	2,396	0.04%
2020/09/29	0	0.00	1	66.50	66.30	-1	2,431	-0.04%
2020/09/28	1	65.50	1	66.60	66.80	0	2,493	0.00%
2020/09/25	6	65.70	1	64.50	64.50	5	2,551	0.20%
2020/09/24	13	66.36	0	0.00	67.00	13	2,627	0.49%
2020/09/18	0	0.00	2	70.90	70.10	-2	2,707	-0.07%
2020/09/15	1	71.40	0	0.00	71.30	1	2,703	0.04%
2020/09/11	11	69.59	0	0.00	69.30	11	2,700	0.41%
2020/09/10	1	70.60	1	70.30	70.30	0	2,696	0.00%
2020/09/09	0	0.00	10	70.70	70.70	-10	2,693	-0.37%
2020/09/08	3	71.27	1	71.00	70.30	2	2,690	0.07%
2020/09/07	12	71.16	0	0.00	69.90	12	2,692	0.45%
2020/09/04	4	70.58	1	71.10	71.50	3	2,695	0.11%
2020/09/03	1	71.80	0	0.00	72.10	1	2,694	0.04%
2020/09/02	4.1	73.28	3	72.37	72.70	1.1	2,702	0.04%
2020/09/01	50	72.04	6	72.57	71.60	44	2,717	1.62%
2020/08/31	7	71.77	2	72.30	72.80	5	2,706	0.18%
2020/08/28	0	0.00	2	76.40	76.10	-2	2,655	-0.08%
2020/08/27	15	80.36	22	80.46	78.30	-7	2,618	-0.27%
2020/08/26	2	80.15	3	79.53	78.20	-1	2,522	-0.04%
2020/08/25	12	78.69	2.3	79.56	78.60	9.7	2,452	0.40%
2020/08/24	14	79.13	74	79.55	79.50	-60	2,386	-2.51%
2020/08/21	11	72.99	22	74.30	75.10	-11	2,204	-0.50%
2020/08/20	29	76.79	54	70.01	68.30	-25	2,101	-1.19%
2020/08/19	6	73.65	17.3	73.67	75.30	-11.3	1,871	-0.61%
2020/08/18	1	68.50	5	68.50	68.50	-4	1,683	-0.24%
2020/08/17	1	66.90	0	0.00	68.30	1	1,675	0.06%
2020/08/14	42	67.60	3	68.93	67.60	39	1,666	2.34%
2020/08/12	2	62.90	0	0.00	63.10	2	1,626	0.12%
2020/08/11	0	0.00	2	64.70	64.90	-2	1,627	-0.12%
2020/08/10	3	65.90	0	0.00	65.80	3	1,632	0.18%
2020/08/07	3	66.80	0	0.00	66.90	3	1,637	0.18%
2020/08/06	3	67.67	0	0.00	66.90	3	1,656	0.18%
2020/08/05	2	69.45	4	70.18	69.10	-2	1,636	-0.12%
2020/07/31	0	0.00	1	65.90	65.90	-1	1,544	-0.06%
2020/07/29	2	65.60	45	65.06	65.00	-43	1,578	-2.72%
2020/07/28	2	67.60	4	67.68	65.50	-2	1,589	-0.13%
2020/07/24	23	69.67	2	67.70	68.00	21	1,615	1.30%
2020/07/23	2	69.15	5	70.12	71.50	-3	1,630	-0.18%
2020/07/22	5	67.98	1	67.90	67.80	4	1,603	0.25%
2020/07/21	16	68.15	2	69.20	68.00	14	1,610	0.87%
2020/07/20	12	66.48	6	66.60	67.70	6	1,631	0.37%
2020/07/17	7	68.96	47	68.07	66.50	-40	1,649	-2.42%
2020/07/16	10	69.02	0	0.00	68.50	10	1,645	0.61%
2020/07/15	11	70.23	1	72.70	68.80	10	1,650	0.61%
2020/07/14	0	0.00	1	70.60	70.20	-1	1,636	-0.06%
2020/07/13	20	69.73	10	70.36	71.50	10	1,650	0.61%
2020/07/10	2	71.60	10	72.83	71.00	-8	1,639	-0.49%
2020/07/09	63	76.43	58	78.78	75.60	5	1,607	0.31%
2020/07/08	13	69.49	3	70.80	72.00	10	1,478	0.68%
2020/07/07	22	71.43	3	71.70	69.50	19	1,454	1.31%
2020/07/06	3	70.80	12	71.26	71.10	-9	1,423	-0.63%
2020/07/03	11	70.57	13	70.58	70.10	-2	1,401	-0.14%
2020/07/02	1	66.40	4	65.15	67.10	-3	1,339	-0.22%
2020/07/01	2	61.80	1	61.60	61.00	1	1,285	0.08%
2020/06/30	3	58.03	0	0.00	59.30	3	1,259	0.24%
2020/06/29	3	58.30	2	58.40	58.00	1	1,263	0.08%
2020/06/24	0	0.00	1	58.80	58.90	-1	1,264	-0.08%
2020/06/23	2	58.85	5	58.90	58.80	-3	1,287	-0.23%
2020/06/22	2	59.00	0	0.00	58.70	2	1,291	0.15%
2020/06/19	1	60.00	0	0.00	59.30	1	1,294	0.08%
2020/06/18	0	0.00	10	59.54	60.20	-10	1,298	-0.77%
2020/06/17	2	59.00	1	60.20	59.40	1	1,300	0.08%
2020/06/12	4	57.65	0	0.00	59.00	4	1,332	0.30%
2020/06/11	12	61.02	0	0.00	59.30	12	1,336	0.90%
2020/06/10	1	61.80	1	62.10	61.70	0	1,347	0.00%
2020/06/09	45	63.29	6	64.00	61.60	39	1,366	2.85%
2020/06/08	0	0.00	16	64.48	64.80	-16	1,375	-1.16%
2020/06/05	0	0.00	1	63.60	63.30	-1	1,328	-0.08%
2020/06/04	1	63.20	0	0.00	62.80	1	1,338	0.07%
2020/06/03	0	0.00	2	63.70	62.90	-2	1,334	-0.15%
2020/06/02	3	61.40	2	62.10	62.20	1	1,321	0.08%
2020/06/01	2	61.75	3	60.30	60.20	-1	1,307	-0.08%
2020/05/29	2	59.90	41	59.92	59.30	-39	1,301	-3.00%
2020/05/28	5	60.86	4	61.98	60.70	1	1,304	0.08%
2020/05/27	0	0.00	9	62.94	63.00	-9	1,302	-0.69%
2020/05/25	9	60.52	0	0.00	60.20	9	1,303	0.69%
2020/05/22	2	59.50	1	59.40	59.40	1	1,310	0.08%
2020/05/21	0	0.00	9	60.90	60.80	-9	1,309	-0.69%
2020/05/20	0	0.00	6	59.50	59.50	-6	1,318	-0.46%
2020/05/19	0	0.00	3	58.00	58.70	-3	1,337	-0.22%
2020/05/15	7	58.90	12	59.86	58.80	-5	1,335	-0.37%
2020/05/14	9	59.98	4	60.00	59.30	5	1,331	0.38%
2020/05/13	3	61.47	0	0.00	60.50	3	1,325	0.23%
2020/05/12	0	0.00	1	63.00	62.80	-1	1,321	-0.08%
2020/05/11	1	63.50	7	63.50	62.90	-6	1,341	-0.45%
2020/05/08	6	63.70	6	64.55	63.70	0	1,334	0.00%
2020/05/07	0	0.00	7	62.93	62.50	-7	1,314	-0.53%
2020/05/05	26	62.84	0	0.00	62.10	26	1,303	1.99%
2020/05/04	1	60.90	16	60.03	60.90	-15	1,310	-1.14%
2020/04/30	1	60.30	23	60.69	60.30	-22	1,307	-1.68%
2020/04/29	17	60.34	11	60.32	60.00	6	1,317	0.46%
2020/04/28	19	57.47	6	58.72	60.50	13	1,312	0.99%
2020/04/27	53	56.43	3	57.13	56.70	50	1,305	3.83%
2020/04/24	2	56.15	1	56.40	55.50	1	1,306	0.08%
2020/04/23	1	56.80	0	0.00	56.30	1	1,353	0.07%
2020/04/21	2	55.00	51	55.14	52.70	-49	1,329	-3.69%
2020/04/20	7	56.00	14	55.82	56.30	-7	1,338	-0.52%
2020/04/17	26	56.70	11	56.83	54.40	15	1,354	1.11%
2020/04/16	8	52.95	36	52.77	52.90	-28	1,291	-2.17%
2020/04/15	0	0.00	2	51.60	50.90	-2	1,269	-0.16%
2020/04/14	11	51.05	1	51.60	51.40	10	1,263	0.79%
2020/04/13	72	51.16	1	52.20	51.30	71	1,254	5.66%
2020/04/08	5	46.40	9	48.99	50.30	-4	1,197	-0.33%
2020/04/07	2	46.20	1	46.10	46.10	1	1,178	0.08%
2020/04/06	1	44.20	2	43.90	45.25	-1	1,169	-0.09%
2020/04/01	1	41.90	5	41.85	42.00	-4	1,176	-0.34%
2020/03/31	0	0.00	20	41.61	41.90	-20	1,198	-1.67%
2020/03/27	41	45.19	15	43.50	43.65	26	1,229	2.12%
2020/03/26	2	43.95	0	0.00	44.20	2	1,223	0.16%
2020/03/25	1	43.70	0	0.00	42.75	1	1,232	0.08%
2020/03/20	1	42.75	0	0.00	42.20	1	1,391	0.07%
2020/03/19	3	39.80	0	0.00	39.80	3	1,433	0.21%
2020/03/18	2	43.80	1	44.00	44.20	1	1,515	0.07%
2020/03/17	0	0.00	3	40.13	42.95	-3	1,642	-0.18%
2020/03/16	1	43.25	2	44.55	42.40	-1	1,651	-0.06%
2020/03/13	1.3	46.58	17	44.49	46.20	-15.7	1,667	-0.94%
2020/03/12	9.5	49.82	2	50.50	49.35	7.5	1,662	0.45%
2020/03/11	0	0.00	2	57.70	54.80	-2	1,647	-0.12%
2020/03/10	16.3	54.83	0	0.00	56.30	16.3	1,755	0.93%
2020/03/09	1	58.10	0	0.00	57.50	1	1,763	0.06%
2020/03/06	0	0.00	1	60.70	60.60	-1	1,847	-0.05%
2020/03/05	3	62.17	0	0.00	61.70	3	1,886	0.16%
2020/03/02	13	58.19	12	59.50	58.50	1	2,020	0.05%
2020/02/27	4.4	61.82	0	0.00	60.80	4.4	2,151	0.20%
2020/02/26	1	65.40	1	65.50	65.00	0	2,328	0.00%
2020/02/25	2	66.80	3	66.87	66.20	-1	2,348	-0.04%
2020/02/21	2	68.60	0	0.00	68.30	2	2,391	0.08%
2020/02/20	4	70.45	4	70.45	69.50	0	2,393	0.00%
2020/02/19	3	69.70	1	69.60	69.30	2	2,400	0.08%
2020/02/18	0	0.00	4	70.00	69.50	-4	2,454	-0.16%
2020/02/17	1	69.10	0	0.00	68.10	1	2,497	0.04%
2020/02/14	4	69.58	0	0.00	69.20	4	2,578	0.16%
2020/02/13	0	0.00	1	71.30	69.40	-1	2,582	-0.04%
2020/02/12	2	71.70	1	72.50	71.00	1	2,573	0.04%
2020/02/11	0	0.00	1	69.80	69.50	-1	2,581	-0.04%
2020/02/10	1	68.30	0	0.00	68.70	1	2,589	0.04%
2020/02/07	2	69.80	5	69.20	69.10	-3	2,603	-0.12%
2020/02/06	4	71.00	1	70.60	71.00	3	2,618	0.11%
2020/02/05	5	70.60	0	0.00	69.70	5	2,631	0.19%
2020/02/03	1	67.00	0	0.00	66.90	1	2,682	0.04%
2020/01/31	7	69.14	6	69.60	69.60	1	2,672	0.04%
2020/01/30	8	70.89	0	0.00	70.40	8	2,691	0.30%
2020/01/20	0	0.00	33	79.80	78.20	-33	2,711	-1.22%
2020/01/17	8	81.13	9	82.28	80.50	-1	2,838	-0.04%
2020/01/15	5	79.00	5	80.00	78.60	0	2,893	0.00%
2020/01/14	0	0.00	34	78.12	79.80	-34	2,920	-1.16%
2020/01/10	0	0.00	1	74.20	74.20	-1	3,219	-0.03%
2020/01/08	2	73.35	0	0.00	72.10	2	3,231	0.06%
2020/01/07	3	76.10	2	77.30	74.00	1	3,249	0.03%
2020/01/06	2	76.95	0	0.00	76.60	2	3,242	0.06%
2020/01/02	3	77.63	2	78.05	78.50	1	3,242	0.03%
2019/12/31	2	75.80	16	76.39	77.50	-14	3,238	-0.43%
2019/12/30	3	76.97	0	0.00	75.50	3	3,228	0.09%
2019/12/27	35	78.11	1	78.30	78.00	34	3,219	1.06%
2019/12/26	6	79.30	0	0.00	78.10	6	3,228	0.19%
2019/12/25	3	79.77	12	79.71	80.50	-9	3,218	-0.28%
2019/12/24	24	81.83	3	81.20	80.50	21	3,258	0.64%
2019/12/23	11	82.86	2	83.50	82.30	9	3,360	0.27%
2019/12/20	1	83.10	1	84.10	82.80	0	3,345	0.00%
2019/12/19	3	83.50	0.1	83.50	83.50	2.9	3,337	0.09%
2019/12/18	18	84.53	13	85.23	85.00	5	3,309	0.15%
2019/12/17	8	84.24	6	85.43	84.30	2	3,248	0.06%
2019/12/16	11	84.22	8	84.14	84.60	3	3,238	0.09%
2019/12/13	6	83.93	5	83.58	81.50	1	3,190	0.03%
2019/12/12	12	82.52	54	82.72	83.30	-42	3,109	-1.35%
2019/12/11	7	79.19	11	78.97	79.10	-4	2,974	-0.13%
2019/12/10	6	80.63	9	81.20	79.40	-3	2,954	-0.10%
2019/12/09	3	80.00	6	80.63	79.10	-3	2,921	-0.10%
2019/12/06	2	81.30	7	80.97	80.80	-5	2,903	-0.17%
2019/12/05	15	82.88	11	83.74	80.80	4	2,915	0.14%
2019/12/04	1	79.00	7	80.03	81.40	-6	2,810	-0.21%
2019/12/03	13	80.21	6	81.78	79.30	7	2,795	0.25%
2019/12/02	5	78.52	4	79.73	79.00	1	2,718	0.04%
2019/11/29	17	79.87	2	79.75	78.00	15	2,697	0.56%
2019/11/28	2	81.30	3	80.97	81.50	-1	2,642	-0.04%
2019/11/27	6	80.88	10	81.49	82.00	-4	2,686	-0.15%
2019/11/26	40	82.13	36	82.10	81.30	4	2,830	0.14%
2019/11/25	19	78.35	17	78.08	79.00	2	2,708	0.07%
2019/11/22	4	74.08	5	74.52	74.40	-1	2,605	-0.04%
2019/11/21	6	71.22	12	73.35	74.50	-6	2,630	-0.23%
2019/11/19	10	72.79	3	72.00	72.00	7	2,718	0.26%
2019/11/18	2	73.80	1	75.50	73.50	1	2,849	0.04%
2019/11/15	5	73.34	16	74.03	74.50	-11	2,895	-0.38%
2019/11/14	7	72.00	10	72.85	73.00	-3	2,866	-0.10%
2019/11/13	8	72.09	17	72.68	72.30	-9	2,822	-0.32%
2019/11/12	0	0.00	7	68.23	69.80	-7	2,760	-0.25%
2019/11/11	0	0.00	10	67.62	67.60	-10	2,767	-0.36%
2019/11/08	3	67.80	3	69.07	69.50	0	2,758	0.00%
2019/11/07	1	69.40	0	0.00	69.30	1	2,725	0.04%
2019/11/06	4	71.23	2	71.85	70.50	2	2,709	0.07%
2019/11/05	8	71.18	7	71.29	70.70	1	2,690	0.04%
2019/11/04	2	71.95	9	71.77	71.70	-7	2,666	-0.26%
2019/11/01	3	72.10	1	71.60	71.50	2	2,646	0.08%
2019/10/31	38	73.10	28	74.30	72.40	10	2,626	0.38%
2019/10/30	2	71.10	12	71.99	71.90	-10	2,553	-0.39%
2019/10/29	21	71.33	6	71.12	70.80	15	2,530	0.59%
2019/10/28	20	72.37	19	72.30	72.10	1	2,491	0.04%
2019/10/25	29	71.17	32	71.92	70.90	-3	2,457	-0.12%
2019/10/24	9	70.13	5	69.50	69.20	4	2,323	0.17%
2019/10/23	12	69.83	10	70.73	69.70	2	2,281	0.09%
2019/10/22	9	68.06	2	68.25	68.40	7	2,180	0.32%
2019/10/21	58	70.09	53	70.70	68.10	5	2,134	0.23%
2019/10/18	10	67.03	17	67.36	67.10	-7	1,872	-0.37%
2019/10/17	1	63.20	1	62.90	63.70	0	1,766	0.00%
2019/10/16	3	64.13	0	0.00	62.80	3	1,756	0.17%
2019/10/15	0	0.00	3	64.00	64.00	-3	1,735	-0.17%
2019/10/14	3	60.00	0	0.00	62.10	3	1,708	0.18%
2019/10/09	0	0.00	1	61.90	61.70	-1	1,697	-0.06%
2019/10/08	6	62.60	0	0.00	61.90	6	1,690	0.35%
2019/10/04	5	63.30	0	0.00	62.50	5	1,689	0.30%
2019/10/03	6	63.40	0	0.00	63.30	6	1,701	0.35%
2019/10/02	5	64.10	2	63.90	64.00	3	1,693	0.18%
2019/09/27	3	63.27	1	64.60	62.20	2	1,644	0.12%
2019/09/26	5	63.78	22	63.95	64.00	-17	1,588	-1.07%
2019/09/25	3	58.20	2	58.30	59.30	1	1,465	0.07%
2019/09/24	7	59.03	0	0.00	59.20	7	1,461	0.48%
2019/09/23	0	0.00	7	59.80	59.50	-7	1,451	-0.48%
2019/09/20	10	61.04	1	61.30	60.80	9	1,440	0.62%
2019/09/19	1	60.60	1	59.40	59.80	0	1,413	0.00%
2019/09/17	3	56.70	1	57.40	58.10	2	1,356	0.15%
2019/09/16	4	58.85	0	0.00	58.40	4	1,338	0.30%
2019/09/11	5	59.10	0	0.00	58.80	5	1,329	0.38%
2019/09/10	1	59.70	0	0.00	60.00	1	1,317	0.08%
2019/09/09	4	58.73	6	58.30	59.50	-2	1,307	-0.15%
2019/09/06	5	63.00	16	62.64	63.10	-11	1,269	-0.87%
2019/09/05	7	62.59	0	0.00	62.30	7	1,257	0.56%
2019/09/04	4	62.60	0	0.00	62.80	4	1,241	0.32%
2019/09/03	3	62.17	3	62.60	61.60	0	1,223	0.00%
2019/09/02	5	62.12	2	62.90	63.00	3	1,201	0.25%
2019/08/30	4	63.20	11	63.26	61.70	-7	1,162	-0.60%
2019/08/29	19	68.71	14	68.59	64.00	5	1,091	0.46%
2019/08/28	2	65.70	2	65.90	66.60	0	903	0.00%
2019/08/27	13	66.56	14	66.56	66.50	-1	872	-0.11%
2019/08/26	4	66.03	1	64.60	63.00	3	774	0.39%
2019/08/23	10	68.00	0	0.00	68.50	10	721	1.39%
2019/08/22	7	67.89	16	67.93	67.40	-9	667	-1.35%
2019/08/21	4	66.15	12.5	66.36	67.50	-8.5	565	-1.50%
2019/08/20	8	63.65	10	64.53	65.70	-2	416	-0.48%
2019/08/19	2	57.95	11	58.91	59.80	-9	340	-2.64%
2019/08/15	1	57.80	16	57.46	56.00	-15	295	-5.07%
2019/08/05	1	53.00	1	52.10	52.10	0	248	0.00%
2019/08/02	0	0.00	1	53.70	54.40	-1	249	-0.40%
2019/07/30	1	56.80	0	0.00	54.20	1	269	0.37%
2019/07/29	5	56.72	1	56.80	56.80	4	262	1.52%
2019/07/26	0	0.00	5	54.30	54.30	-5	237	-2.11%
2019/07/25	0	0.00	2	50.80	50.90	-2	218	-0.91%
2019/07/24	2	51.00	0	0.00	50.90	2	223	0.90%
2019/07/23	1	50.80	0	0.00	50.80	1	226	0.44%
2019/07/22	0	0.00	1	51.00	51.00	-1	234	-0.43%
2019/07/18	0	0.00	1	50.50	50.40	-1	234	-0.43%
2019/07/17	0	0.00	1	51.20	50.80	-1	236	-0.42%
2019/07/16	0	0.00	1	51.80	51.50	-1	241	-0.41%
2019/07/12	0	0.00	4	52.55	51.50	-4	246	-1.62%
2019/07/11	0	0.00	5	52.80	52.60	-5	249	-2.01%
2019/07/10	1	51.90	0	0.00	52.90	1	255	0.39%
2019/07/09	3	52.17	0	0.00	51.50	3	265	1.13%
2019/07/08	0	0.00	1	48.15	50.60	-1	249	-0.40%
2019/07/04	2	47.90	0	0.00	47.85	2	256	0.78%
2019/07/02	1	49.90	5	49.90	49.90	-4	293	-1.36%
2019/07/01	0	0.00	25	50.20	50.00	-25	294	-8.49%
2019/06/25	1	49.70	0	0.00	49.60	1	321	0.31%
2019/06/13	0	0.00	6	49.35	49.35	-6	463	-1.30%
2019/06/12	0	0.00	2	48.95	48.90	-2	465	-0.43%
2019/06/11	0	0.00	6	48.78	48.75	-6	469	-1.28%
2019/06/10	0	0.00	1	48.50	48.50	-1	469	-0.21%
2019/05/20	3	48.65	0	0.00	48.65	3	490	0.61%
2019/05/13	1	51.00	0	0.00	50.20	1	544	0.18%
2019/05/09	20	52.55	4	52.90	50.90	16	540	2.96%
2019/05/08	2	55.50	1	55.50	55.50	1	522	0.19%
2019/05/06	11	57.95	0	0.00	57.60	11	534	2.06%
2019/05/02	9	59.59	0	0.00	59.60	9	548	1.64%
2019/04/30	10	59.20	0	0.00	59.50	10	553	1.81%
2019/04/26	11	60.85	0	0.00	60.30	11	559	1.96%
2019/04/25	16	61.56	0	0.00	61.40	16	581	2.75%
2019/04/24	10	62.25	0	0.00	62.00	10	585	1.71%
2019/04/23	1	62.00	0	0.00	62.00	1	590	0.17%
2019/04/22	0	0.00	5	62.30	62.70	-5	608	-0.82%
2019/04/17	11	61.57	1	61.50	61.50	10	664	1.51%
2019/04/16	1	62.60	0	0.00	61.80	1	751	0.13%
2019/04/15	3	63.10	4	62.33	63.60	-1	778	-0.13%
2019/04/12	2	60.70	0	0.00	60.70	2	762	0.26%
2019/04/11	1	61.10	0	0.00	60.60	1	759	0.13%
2019/04/10	1	61.00	1	61.40	61.30	0	772	0.00%
2019/04/09	4	61.95	2	61.40	61.90	2	776	0.26%
2019/03/29	0	0.00	15	63.15	63.00	-15	757	-1.98%
2019/03/28	3	63.10	24	63.20	63.00	-21	761	-2.76%
2019/03/25	1	63.00	1	63.70	62.60	0	778	0.00%
2019/03/22	0	0.00	2	66.60	66.40	-2	784	-0.25%
2019/03/21	39	67.30	2	67.25	67.00	37	790	4.68%
2019/03/20	1	67.00	0	0.00	67.30	1	795	0.13%
2019/03/19	0	0.00	5	65.80	64.00	-5	768	-0.65%
2019/03/05	0	0.00	1	63.20	62.10	-1	793	-0.13%
2019/02/25	0	0.00	1	63.00	62.80	-1	791	-0.13%
2019/02/22	1	63.60	0	0.00	62.60	1	790	0.13%
2019/02/15	5	65.20	7	65.84	64.80	-2	776	-0.26%
2019/02/14	3	64.40	13	65.07	64.40	-10	763	-1.31%
2019/02/13	4	63.53	5	64.08	64.30	-1	753	-0.13%
2019/02/12	0	0.00	4	60.85	62.20	-4	726	-0.55%
2019/01/30	0	0.00	2	59.80	59.50	-2	715	-0.28%
2019/01/29	1	59.60	2	59.60	59.30	-1	713	-0.14%
2019/01/28	9	60.46	6	59.55	59.30	3	709	0.42%
2019/01/25	1	63.00	1	63.10	61.80	0	693	0.00%
2019/01/24	2	62.00	5	62.68	62.80	-3	688	-0.44%
2019/01/23	10	62.20	157	61.25	61.90	-147	685	-21.44%	大賣/鉅額交易
2019/01/22	5	64.40	4	64.80	64.20	1	666	0.15%
2019/01/21	0	0.00	1	65.10	65.10	-1	660	-0.15%
2019/01/18	5	65.44	0	0.00	64.80	5	655	0.76%
2019/01/17	6	67.92	10	68.82	66.20	-4	644	-0.62%
2019/01/16	6	66.93	5	66.96	67.10	1	614	0.16%
2019/01/15	1	67.20	0	0.00	66.70	1	607	0.16%
2019/01/14	53	67.24	1	67.50	67.20	52	600	8.66%
2019/01/11	5	67.40	3	67.93	68.00	2	580	0.34%
2019/01/10	101	67.00	1	67.50	67.80	100	566	17.66%	大買/
2019/01/09	4	67.15	28	67.46	68.30	-24	542	-4.42%
2019/01/08	7	67.81	18	67.66	67.80	-11	512	-2.15%
2019/01/07	1	61.00	13	63.25	63.50	-12	419	-2.86%
2019/01/04	4	59.95	2	60.50	60.30	2	379	0.53%
2019/01/03	5	61.54	2	61.75	62.00	3	378	0.79%
2019/01/02	6	61.87	5	63.32	61.00	1	373	0.27%
2018/12/28	0	0.00	1	60.90	60.90	-1	358	-0.28%
2018/12/27	2	59.50	16	59.60	59.40	-14	350	-4.00%
2018/12/26	2.1	59.85	0	0.00	58.00	2.1	345	0.60%
2018/12/25	1	59.70	1	60.50	59.20	0	340	0.00%
2018/12/24	2.1	61.00	12	62.20	60.90	-9.9	334	-2.96%
2018/12/21	0.1	59.50	4	59.23	59.90	-3.9	314	-1.24%
2018/12/20	16.1	59.02	3	60.50	57.80	13.1	308	4.25%
2018/12/19	1	57.00	1	59.30	58.00	0	294	0.00%
2018/12/18	17.1	59.79	0	0.00	58.50	17.1	280	6.09%
2018/12/17	1	62.50	0	0.00	62.10	1	263	0.38%
2018/12/14	1	61.80	2	63.10	62.10	-1	247	-0.40%
2018/12/13	2	61.70	10	62.19	61.30	-8	231	-3.46%
2018/12/12	0	0.00	2	60.50	60.00	-2	200	-1.00%
2018/12/11	0	0.00	1	58.50	58.60	-1	187	-0.53%
2018/12/10	13	57.15	0	0.00	56.50	13	179	7.26%
2018/12/07	1	57.50	0	0.00	57.50	1	177	0.56%
2018/12/06	2	59.90	2	56.00	56.80	0	174	0.00%
2018/12/05	0	0.00	1	55.80	58.40	-1	160	-0.62%
2018/12/04	1	54.50	2	56.20	55.80	-1	152	-0.65%
2018/12/03	0	0.00	2	53.00	53.80	-2	149	-1.33%
2018/11/29	2	51.85	1	52.50	51.60	1	145	0.69%
2018/11/28	1	51.30	0	0.00	51.40	1	144	0.69%
2018/11/27	3	50.23	7	49.89	51.20	-4	142	-2.81%
2018/11/26	0	0.00	1	49.00	48.90	-1	139	-0.72%
2018/11/23	1	48.55	0	0.00	48.25	1	142	0.70%
2018/11/20	0	0.00	1	47.90	48.00	-1	142	-0.70%
2018/11/19	1	48.25	0	0.00	47.90	1	144	0.69%
2018/11/16	1	47.45	0	0.00	47.45	1	143	0.69%
2018/11/14	1	47.00	0	0.00	47.15	1	143	0.70%
2018/11/01	10	46.60	0	0.00	46.70	10	169	5.90%
2018/09/25	1	45.70	0	0.00	46.70	1	254	0.39%
2018/09/10	1	46.70	0	0.00	45.20	1	269	0.37%
2018/09/07	1	51.00	0	0.00	48.60	1	268	0.37%
2018/09/03	0	0.00	1	55.00	54.70	-1	269	-0.37%
2018/08/30	1	55.00	0	0.00	55.10	1	283	0.35%
2018/08/27	0	0.00	1	53.00	53.00	-1	298	-0.33%
2018/08/24	0	0.00	1	54.10	53.00	-1	298	-0.33%
2018/08/23	0	0.00	3	54.60	54.90	-3	301	-1.00%
2018/08/20	1	55.30	0	0.00	54.90	1	311	0.32%
2018/08/15	1	57.00	0	0.00	57.10	1	326	0.31%
2018/08/08	2	63.70	0	0.00	63.60	2	333	0.60%
2018/07/30	0	0.00	1	63.80	63.20	-1	399	-0.25%
2018/07/27	0	0.00	1	63.90	63.80	-1	405	-0.25%
2018/07/26	0	0.00	1	64.40	64.40	-1	407	-0.25%
2018/07/25	0	0.00	1	65.20	65.00	-1	408	-0.24%
2018/07/23	1	63.60	0	0.00	63.50	1	409	0.24%
2018/07/20	0	0.00	1	65.10	64.80	-1	413	-0.24%
2018/07/19	0	0.00	4	65.30	65.00	-4	416	-0.96%
2018/07/18	0	0.00	1	65.00	64.30	-1	422	-0.24%
2018/07/17	0	0.00	2	64.50	63.90	-2	427	-0.47%
2018/07/13	1	66.40	6	65.50	65.70	-5	419	-1.19%
2018/07/11	3	59.80	0	0.00	58.90	3	403	0.74%
2018/07/10	3	59.73	0	0.00	59.50	3	403	0.74%
2018/07/04	20	61.30	0	0.00	60.20	20	432	4.62%
2018/07/03	1	65.50	0	0.00	65.30	1	431	0.23%
2018/06/27	1	66.20	0	0.00	66.00	1	447	0.22%
2018/06/26	1	65.80	0	0.00	66.40	1	449	0.22%
2018/06/25	1	67.20	0	0.00	67.10	1	450	0.22%
2018/06/21	0	0.00	2	68.60	68.50	-2	456	-0.44%
2018/06/19	0	0.00	1	71.00	69.10	-1	483	-0.21%
2018/06/14	2	69.45	0	0.00	69.20	2	499	0.40%
2018/06/13	2	69.65	0	0.00	70.00	2	501	0.40%
2018/06/11	1	70.30	5	70.12	70.20	-4	511	-0.78%
2018/06/08	1	71.50	0	0.00	71.00	1	520	0.19%
2018/06/07	1	73.00	0	0.00	71.60	1	527	0.19%
2018/06/04	0	0.00	1	70.60	70.30	-1	609	-0.16%
2018/05/29	1	70.00	0	0.00	69.70	1	696	0.14%
2018/05/28	0.2	70.60	1	70.80	70.60	-0.8	704	-0.11%
2018/05/24	1	69.20	0	0.00	69.30	1	763	0.13%
2018/05/23	3	68.90	9	68.96	68.90	-6	783	-0.77%
2018/05/22	2	70.60	0	0.00	70.60	2	791	0.25%
2018/05/17	0	0.00	1	68.10	67.90	-1	836	-0.12%
2018/05/16	3	67.43	0	0.00	67.30	3	865	0.35%
2018/05/14	0	0.00	1	66.50	66.40	-1	977	-0.10%
2018/05/11	1	68.00	1	68.90	67.40	0	1,021	0.00%
2018/05/09	3	67.43	1	66.60	67.30	2	1,265	0.16%
2018/05/07	1	71.50	1	72.30	72.20	0	1,511	0.00%
2018/05/04	5	72.00	1	71.90	71.50	4	1,554	0.26%
2018/05/03	1	73.30	0	0.00	73.00	1	1,669	0.06%
2018/04/24	3	75.07	0	0.00	74.40	3	1,881	0.16%
2018/04/23	5	76.80	0.3	76.60	76.40	4.8	1,876	0.25%
2018/04/19	0	0.00	1	79.10	79.00	-1	1,901	-0.05%
2018/04/18	1	77.80	1	78.60	78.60	0	1,910	0.00%
2018/04/17	3	78.67	1	78.50	78.20	2	1,909	0.10%
2018/04/16	1	80.10	0	0.00	80.10	1	1,906	0.05%
2018/04/13	0	0.00	1	80.70	80.40	-1	1,935	-0.05%
2018/04/11	4	82.93	11	82.95	82.50	-7	1,933	-0.36%
2018/04/10	1	80.20	0	0.00	81.00	1	1,921	0.05%
2018/04/03	1	78.90	1	79.40	79.10	0	1,917	0.00%
2018/04/02	3	81.47	0	0.00	80.70	3	1,910	0.16%
2018/03/28	2	80.00	0	0.00	79.80	2	1,900	0.11%
2018/03/27	1	81.00	0.1	81.00	81.00	0.9	1,897	0.05%
2018/03/26	1	80.40	0	0.00	80.20	1	1,893	0.05%
2018/03/23	1	80.10	2	80.40	80.30	-1	1,891	-0.05%
2018/03/22	1	82.50	5	82.88	82.40	-4	1,881	-0.21%
2018/03/21	0	0.00	1	84.60	84.10	-1	1,868	-0.05%
2018/03/20	0	0.00	1	82.90	82.60	-1	1,853	-0.05%
2018/03/19	0	0.00	1	82.10	82.00	-1	1,854	-0.05%
2018/03/16	11	82.00	2	82.65	81.90	9	1,865	0.48%
2018/03/15	1	83.80	0	0.00	83.10	1	1,857	0.05%
2018/03/14	1	84.40	1	83.00	83.50	0	1,857	0.00%
2018/03/13	0	0.00	2	83.65	83.00	-2	1,848	-0.11%
2018/03/12	2	84.85	2	83.60	83.30	0	1,841	0.00%
2018/03/09	7	84.06	5	84.18	85.50	2	1,814	0.11%
2018/03/08	2	84.50	5	85.80	83.50	-3	1,791	-0.17%
2018/03/07	10.1	85.59	5	85.42	84.80	5.1	1,754	0.29%
2018/03/06	2	82.45	0	0.00	82.50	2	1,699	0.12%
2018/03/05	0	0.00	1	81.80	81.30	-1	1,693	-0.06%
2018/03/02	2	82.05	2	82.10	81.30	0	1,697	0.00%
2018/03/01	0	0.00	2	82.80	82.40	-2	1,697	-0.12%
2018/02/27	6	84.33	10	83.20	82.50	-4	1,694	-0.24%
2018/02/26	6	84.12	22	84.51	83.50	-16	1,692	-0.95%
2018/02/23	0	0.00	3	81.60	81.70	-3	1,710	-0.18%
2018/02/22	0	0.00	4	81.13	80.20	-4	1,702	-0.23%
2018/02/21	2	79.75	8	78.40	79.70	-6	1,702	-0.35%
2018/02/12	6	76.93	1	76.80	76.60	5	1,691	0.30%
2018/02/09	6	75.17	1.1	73.71	76.30	4.9	1,686	0.29%
2018/02/08	15	80.31	16	81.52	79.20	-1	1,666	-0.06%
2018/02/07	16	80.75	1	80.80	80.40	15	1,641	0.91%
2018/02/06	49	80.96	45	81.40	78.00	4	1,615	0.25%
2018/02/05	37	85.54	12	85.54	85.00	25	1,552	1.61%
2018/02/02	59	91.82	57	91.91	89.10	2	1,506	0.13%
2018/02/01	45	88.83	47.4	89.58	91.90	-2.4	1,393	-0.17%
2018/01/31	29	89.94	66.7	90.65	89.00	-37.7	1,301	-2.90%
2018/01/30	16	86.16	16.4	86.08	85.50	-0.4	1,067	-0.03%
2018/01/29	15	87.84	6	87.20	87.10	9	1,057	0.85%
2018/01/26	11.4	87.28	22.5	88.15	88.00	-11.1	1,210	-0.92%
2018/01/25	9	84.78	16	85.02	83.70	-7	1,113	-0.63%
2018/01/24	6	82.37	7	83.31	82.80	-1	1,096	-0.09%
2018/01/23	11	84.48	10	84.50	84.50	1	1,075	0.09%
2018/01/22	36	83.69	57	83.65	83.70	-21	1,022	-2.05%
2018/01/19	2	79.50	1	79.70	79.50	1	968	0.10%
2018/01/18	5	79.00	0	0.00	78.70	5	970	0.52%
2018/01/17	0	0.00	7	79.60	78.90	-7	978	-0.72%
2018/01/16	2	79.80	4	79.85	79.60	-2	1,005	-0.20%
2018/01/15	7	80.87	5	80.34	80.60	2	1,026	0.19%
2018/01/12	10	78.54	1	79.20	79.20	9	1,030	0.87%
2018/01/11	1	78.70	1	78.10	77.80	0	1,031	0.00%
2018/01/10	1	77.80	5	77.94	77.80	-4	1,030	-0.39%
2018/01/09	10	79.71	2	78.95	78.60	8	1,027	0.78%
2018/01/08	0	0.00	1	77.40	77.10	-1	1,003	-0.10%
2018/01/05	1	78.10	1	78.00	77.50	0	1,004	0.00%
2018/01/04	1	78.10	5	77.74	77.90	-4	1,005	-0.40%
2018/01/03	1	76.60	0	0.00	76.80	1	1,002	0.10%
2018/01/02	2	76.30	0	0.00	76.30	2	1,014	0.20%