騰輝電子-KY (6672)-元大券商分點個股進出

台股 » 個股 » 騰輝電子-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

騰輝電子-KY

(6672)

可現股當沖

股價
85.2
漲跌
▲0.8
漲幅
+0.95%
成交量
130張
產業
上市電子零組件類股
217人加入追蹤

立即追蹤
本地時間:13:30

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

騰輝電子-KY (6672)籌碼相關－元大券商分點個股進出

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

元大券商分點個股進出
元大券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	3	83.97	2.7	84.32	84.40	0.3	394	0.09%
2024/05/06	2	84.40	1.8	85.11	84.10	0.2	395	0.05%
2024/05/03	3	84.87	1.3	85.42	85.00	1.7	400	0.41%
2024/05/02	1	84.00	2	85.38	85.50	-1	411	-0.25%
2024/04/30	1	83.80	2	84.00	83.80	-1	454	-0.22%
2024/04/29	0	0.00	2.2	83.45	83.40	-2.2	456	-0.49%
2024/04/26	1	83.00	2.7	82.77	82.60	-1.7	463	-0.36%
2024/04/25	4	83.15	6.1	82.71	82.30	-2.1	464	-0.45%
2024/04/24	2	83.20	3	83.43	83.50	-1	468	-0.21%
2024/04/23	9	82.09	10.3	81.98	82.30	-1.3	471	-0.28%
2024/04/22	4	82.28	2	82.15	81.70	2	470	0.42%
2024/04/19	7	81.97	12.2	82.51	81.90	-5.2	471	-1.10%
2024/04/18	2	85.15	4.2	85.41	85.30	-2.2	464	-0.48%
2024/04/17	4	85.30	2.9	85.22	85.10	1.1	469	0.24%
2024/04/16	5	85.34	4.4	85.40	84.70	0.6	471	0.13%
2024/04/15	2	87.75	2.6	87.64	87.30	-0.6	476	-0.13%
2024/04/12	3	88.43	3.5	88.60	88.50	-0.5	486	-0.11%
2024/04/11	2	88.70	2.2	89.08	88.10	-0.2	486	-0.04%
2024/04/10	4	89.30	3.9	89.51	89.10	0.1	486	0.02%
2024/04/09	8	89.44	8.7	89.96	89.20	-0.7	485	-0.15%
2024/04/08	4	91.23	1	91.91	91.20	3	478	0.62%
2024/04/03	5	92.02	5	92.36	92.20	0	478	0.00%
2024/04/02	4	92.28	4	92.25	92.00	0	479	0.00%
2024/04/01	14	92.96	15	93.03	92.20	-1	483	-0.21%
2024/03/29	1	90.60	2.6	90.92	91.00	-1.6	473	-0.35%
2024/03/28	1	89.60	3	89.90	89.60	-2	470	-0.43%
2024/03/27	3	89.60	5.3	89.47	89.60	-2.3	470	-0.48%
2024/03/26	3	89.53	2.4	90.41	89.00	0.6	471	0.13%
2024/03/25	1	91.00	4.2	91.15	91.00	-3.2	476	-0.67%
2024/03/22	3	89.73	2.5	90.15	89.70	0.5	483	0.10%
2024/03/21	2	89.70	1.1	89.93	89.70	0.9	490	0.17%
2024/03/20	1	89.90	5.2	90.16	90.00	-4.2	515	-0.81%
2024/03/19	2	89.60	2.6	89.92	89.70	-0.6	551	-0.11%
2024/03/18	3	89.10	6.3	89.06	89.40	-3.3	551	-0.60%
2024/03/15	10	88.89	6.7	89.07	88.40	3.3	553	0.60%
2024/03/14	5	89.72	4.9	90.16	89.10	0.1	551	0.02%
2024/03/13	8	92.04	7.5	91.88	91.20	0.5	547	0.10%
2024/03/12	4	91.78	3	92.07	92.20	1	545	0.18%
2024/03/11	4	90.90	1.2	90.89	91.20	2.8	550	0.51%
2024/03/08	11	90.15	5.4	90.50	89.80	5.6	552	1.01%
2024/03/07	7	91.89	2	93.25	91.60	5	550	0.91%
2024/03/06	5	91.80	3.3	91.86	92.10	1.7	554	0.31%
2024/03/05	1	91.30	1.8	91.44	91.30	-0.8	551	-0.15%
2024/03/04	1	91.70	1.9	92.42	91.60	-0.9	555	-0.16%
2024/03/01	6	91.72	5.1	91.75	91.20	0.9	554	0.15%
2024/02/29	13	92.39	7.1	92.53	92.50	5.9	554	1.06%
2024/02/27	9	92.06	5	92.08	91.80	4	553	0.73%
2024/02/26	13	93.09	2.5	93.46	93.40	10.5	550	1.90%
2024/02/23	7	93.77	6.5	93.40	92.70	0.5	549	0.09%
2024/02/22	18	94.18	40.8	94.38	93.60	-22.8	551	-4.13%
2024/02/21	9	94.67	11	94.49	94.10	-2	544	-0.37%
2024/02/20	2	94.80	2	94.80	94.70	0	556	0.00%
2024/02/19	19	96.26	18	96.20	95.80	1	566	0.18%
2024/02/16	12	95.29	10	96.80	97.50	2	576	0.35%
2024/02/15	16	93.31	11	93.74	93.60	5	559	0.89%
2024/02/05	23	94.90	23	95.07	94.60	0	552	0.00%
2024/02/02	12	93.23	27	93.45	93.90	-15	537	-2.79%
2024/02/01	5	91.78	5	91.74	91.40	0	516	0.00%
2024/01/31	2	90.75	2	91.00	91.00	0	510	0.00%
2024/01/30	3	89.97	3	90.20	90.20	0	511	0.00%
2024/01/29	3	89.70	3	90.17	90.20	0	511	0.00%
2024/01/26	2	92.00	2	91.40	89.60	0	512	0.00%
2024/01/25	12	91.34	11	91.63	90.90	1	513	0.19%
2024/01/24	80	91.08	99	91.03	91.00	-19	506	-3.75%
2024/01/23	1	86.70	1	87.20	87.20	0	469	0.00%
2024/01/22	2	85.90	3	86.07	86.20	-1	468	-0.21%
2024/01/19	1	84.30	2	83.90	84.80	-1	466	-0.21%
2024/01/18	4	83.20	4	83.68	83.50	0	466	0.00%
2024/01/17	8	83.95	7	83.84	84.00	1	467	0.21%
2024/01/16	1	84.80	1	84.90	84.80	0	469	0.00%
2024/01/12	0	0.00	3	84.53	83.90	-3	477	-0.63%
2024/01/11	2	84.35	2	85.00	85.00	0	485	0.00%
2024/01/10	3	83.80	5	83.84	83.80	-2	488	-0.41%
2024/01/09	11	84.35	14	84.64	84.50	-3	489	-0.61%
2024/01/08	6	86.20	6	85.80	85.30	0	486	0.00%
2024/01/04	2	88.20	2	88.50	88.10	0	501	0.00%
2024/01/03	1	88.60	2	89.25	88.50	-1	529	-0.19%
2024/01/02	6	89.85	7	90.34	90.20	-1	539	-0.19%
2023/12/29	3	89.40	4	90.18	90.20	-1	543	-0.18%
2023/12/28	2	91.00	3	90.13	89.90	-1	546	-0.18%
2023/12/27	5	90.68	5	90.42	90.60	0	548	0.00%
2023/12/26	2	88.95	2	88.35	89.40	0	549	0.00%
2023/12/25	3	88.40	3	88.07	88.00	0	549	0.00%
2023/12/22	0	0.00	0	90.40	88.40	0	553	0.00%
2023/12/21	2	89.20	2	88.90	88.40	0	558	0.00%
2023/12/20	5	89.38	4	89.25	89.20	1	565	0.18%
2023/12/19	7	88.27	7	88.46	88.40	0	568	0.00%
2023/12/18	8	90.55	8	91.50	89.80	0	568	0.00%
2023/12/15	21	91.36	31	91.28	92.10	-10	565	-1.77%
2023/12/14	25	90.82	41.1	91.27	91.90	-16.1	552	-2.92%
2023/12/13	2	88.15	6	88.47	88.70	-4	522	-0.77%
2023/12/12	1	88.20	5	88.32	87.80	-4	544	-0.73%
2023/12/11	1	88.60	5	88.84	88.60	-4	555	-0.72%
2023/12/08	2	88.80	5	89.06	88.80	-3	561	-0.53%
2023/12/07	7	89.23	10	89.47	88.90	-3	574	-0.52%
2023/12/06	11	90.41	8.2	89.99	90.10	2.8	594	0.47%
2023/12/05	1	89.40	4	89.65	89.50	-3	628	-0.48%
2023/12/04	4	90.35	4	90.60	89.50	0	655	0.00%
2023/12/01	1	90.60	4	89.65	91.00	-3	704	-0.43%
2023/11/30	1	89.50	4	89.33	89.50	-3	719	-0.42%
2023/11/29	4	89.05	8	88.74	88.50	-4	719	-0.56%
2023/11/28	1	88.20	4	87.90	88.10	-3	724	-0.41%
2023/11/27	1	87.30	1	86.90	86.90	0	738	0.00%
2023/11/24	1	88.20	1	88.30	88.20	0	759	0.00%
2023/11/23	3	90.40	3	88.50	88.50	0	770	0.00%
2023/11/22	15	89.55	9	90.00	89.50	6	778	0.77%
2023/11/21	28	90.06	9	90.12	90.00	19	787	2.41%
2023/11/20	2	90.00	5	90.08	89.60	-3	791	-0.38%
2023/11/17	19	89.69	22	89.60	90.30	-3	794	-0.38%
2023/11/16	25	89.18	19	88.99	88.80	6	786	0.76%
2023/11/15	14	88.17	14	88.11	88.10	0	785	0.00%
2023/11/14	4	86.10	6	86.33	85.20	-2	832	-0.24%
2023/11/13	0	0.00	3	86.37	86.10	-3	854	-0.35%
2023/11/10	4	85.70	7	85.70	85.60	-3	875	-0.34%
2023/11/09	1	86.80	4	86.85	86.00	-3	902	-0.33%
2023/11/08	3	87.60	7	87.71	87.50	-4	932	-0.43%
2023/11/07	3	88.93	7	88.16	88.00	-4	1,023	-0.39%
2023/11/06	1	89.40	5	88.64	88.90	-4	1,133	-0.35%
2023/11/03	6	89.13	10	88.63	88.50	-4	1,290	-0.31%
2023/11/02	4	87.78	8	88.03	88.00	-4	1,307	-0.31%
2023/11/01	3	85.87	7	84.40	86.00	-4	1,304	-0.31%
2023/10/31	1	86.70	6	85.52	84.40	-5	1,303	-0.38%
2023/10/30	4	87.00	6	86.77	86.30	-2	1,301	-0.15%
2023/10/27	0	0.00	5	87.44	87.10	-5	1,306	-0.38%
2023/10/26	1	88.00	8	87.56	87.30	-7	1,308	-0.53%
2023/10/25	3	88.77	8	88.53	88.50	-5	1,318	-0.38%
2023/10/24	0	0.00	5	88.16	88.20	-5	1,337	-0.37%
2023/10/23	7	88.66	12	88.53	88.80	-5	1,339	-0.37%
2023/10/20	11	87.72	16	87.81	87.80	-5	1,348	-0.37%
2023/10/19	5	88.40	10	88.11	89.40	-5	1,348	-0.37%
2023/10/18	10	88.75	13	88.95	88.70	-3	1,347	-0.22%
2023/10/17	3	90.30	8	90.84	90.00	-5	1,346	-0.37%
2023/10/16	3	91.07	9	91.21	90.80	-6	1,353	-0.44%
2023/10/13	22	92.78	16	92.42	92.90	6	1,354	0.44%
2023/10/12	11	90.99	16	91.03	91.60	-5	1,348	-0.37%
2023/10/11	30	90.08	27	91.27	89.00	3	1,337	0.22%
2023/10/06	6	98.38	5.4	98.26	95.80	0.6	1,313	0.04%
2023/10/05	1	98.20	2.5	98.50	97.90	-1.5	1,306	-0.11%
2023/10/04	3	97.10	5	97.52	97.90	-2	1,304	-0.15%
2023/10/03	39	97.88	2	97.80	97.30	37	1,302	2.84%
2023/10/02	33	97.49	1	98.50	98.50	32	1,311	2.44%
2023/09/28	40	95.87	0	0.00	96.40	40	1,321	3.03%
2023/09/27	18	95.49	12	95.29	95.70	6	1,324	0.45%
2023/09/26	12	95.60	4	96.43	94.50	8	1,330	0.60%
2023/09/25	4	97.25	4	97.50	97.50	0	1,329	0.00%
2023/09/22	8	95.19	8	95.20	95.40	0	1,330	0.00%
2023/09/21	7	94.60	7	94.50	95.20	0	1,345	0.00%
2023/09/20	3	96.30	4	95.33	95.00	-1	1,340	-0.07%
2023/09/19	3	97.00	7	96.91	96.30	-4	1,344	-0.30%
2023/09/18	2	99.10	7	99.01	98.60	-5	1,340	-0.37%
2023/09/15	8	100.30	8	101.00	99.60	0	1,350	0.00%
2023/09/14	27	100.22	17	100.44	100.50	10	1,335	0.75%
2023/09/13	21	99.98	7	100.06	99.80	14	1,328	1.05%
2023/09/12	16	100.13	16	100.35	99.50	0	1,328	0.00%
2023/09/11	27	99.90	17	100.27	99.30	10	1,317	0.76%
2023/09/08	44	101.26	39	101.29	101.50	5	1,304	0.38%
2023/09/07	18	100.49	21	100.61	100.00	-3	1,286	-0.23%
2023/09/06	43	99.09	41	99.17	99.30	2	1,269	0.16%
2023/09/05	20	96.55	12	96.48	96.30	8	1,226	0.65%
2023/09/04	1	94.30	1	94.20	94.30	0	1,209	0.00%
2023/09/01	17	95.32	11	95.59	94.60	6	1,211	0.50%
2023/08/31	17	94.96	9	94.89	95.40	8	1,218	0.66%
2023/08/30	20	93.59	11	93.57	94.00	9	1,211	0.74%
2023/08/29	35	91.25	8	91.65	92.50	27	1,193	2.26%
2023/08/28	18	91.04	9	91.29	90.10	9	1,184	0.76%
2023/08/25	19	93.45	10	93.69	92.50	9	1,180	0.76%
2023/08/24	2	95.00	11	94.04	93.30	-9	1,178	-0.76%
2023/08/23	14	94.93	5	94.98	94.70	9	1,175	0.77%
2023/08/22	14	95.25	5	95.26	94.80	9	1,184	0.76%
2023/08/21	20	96.03	15	96.09	95.50	5	1,182	0.42%
2023/08/18	99	99.20	89	100.12	96.50	10	1,184	0.84%
2023/08/17	11	96.70	12	96.70	98.40	-1	1,130	-0.09%
2023/08/16	17	94.86	17	95.01	96.00	0	1,119	0.00%
2023/08/15	37	97.16	37	96.84	96.20	0	1,130	0.00%
2023/08/14	45	96.77	38	97.34	96.10	7	1,116	0.63%
2023/08/11	232	99.01	223	99.23	99.20	9	1,090	0.83%	大買/大賣/
2023/08/10	212	99.34	221	99.64	97.00	-9	1,000	-0.90%	大買/大賣/
2023/08/09	257	95.72	271	95.23	99.50	-14	887	-1.58%	大買/大賣/
2023/08/08	0	0.00	4	91.60	91.60	-4	730	-0.55%
2023/08/07	2	81.15	2	81.85	83.30	0	714	0.00%
2023/08/04	3	80.83	3	81.27	81.40	0	712	0.00%
2023/08/02	5	81.76	8	81.64	81.00	-3	713	-0.42%
2023/08/01	7	83.46	6	84.30	83.00	1	716	0.14%
2023/07/31	3	84.80	1	85.10	83.00	2	721	0.28%
2023/07/28	9	85.19	9	84.80	84.30	0	729	0.00%
2023/07/27	26	84.15	25	84.61	85.30	1	753	0.13%
2023/07/26	7	80.56	7	81.21	80.20	0	732	0.00%
2023/07/25	8	80.88	8	81.33	81.20	0	728	0.00%
2023/07/24	1	80.10	0	82.40	79.80	1	726	0.14%
2023/07/21	7	81.16	6	81.38	81.20	1	722	0.14%
2023/07/20	3	83.33	3	83.17	83.40	0	719	0.00%
2023/07/19	8	85.46	8	86.05	83.30	0	717	0.00%
2023/07/18	2	87.60	2	88.40	88.10	0	711	-0.01%
2023/07/17	2	89.20	8	89.48	89.30	-6	714	-0.84%
2023/07/14	2	87.95	2	88.40	88.60	0	719	0.00%
2023/07/13	2	87.55	3	88.33	87.80	-1	735	-0.14%
2023/07/12	1	87.30	3	87.17	87.00	-2	750	-0.27%
2023/07/11	1	87.80	0	0.00	88.40	1	754	0.13%
2023/07/10	2	87.70	3	88.17	87.60	-1	753	-0.13%
2023/07/07	14	87.99	14	88.43	88.10	0	756	0.00%
2023/07/06	37	90.36	7	90.03	90.00	30	745	4.02%
2023/07/05	0	0.00	4	88.70	88.50	-4	730	-0.55%
2023/07/04	2	89.60	2	89.80	89.50	0	728	0.00%
2023/07/03	4	89.43	4	89.10	89.00	0	722	0.00%
2023/06/30	8	88.80	7	88.83	88.70	1	737	0.14%
2023/06/29	5	87.38	4	88.63	89.10	1	731	0.14%
2023/06/28	1	86.00	7	86.44	86.00	-6	711	-0.84%
2023/06/27	2	86.00	2	86.15	85.80	0	708	0.00%
2023/06/26	6	85.32	0	0.00	85.60	6	698	0.86%
2023/06/21	1	82.90	1	82.80	84.40	0	691	0.00%
2023/06/20	0	87.90	0	0.00	86.70	0	675	0.00%
2023/06/19	1	87.20	1	87.53	87.20	0	668	0.00%
2023/06/16	1	89.20	0	0.00	88.40	1	662	0.15%
2023/06/14	2	90.50	1	91.50	89.60	1	659	0.15%
2023/06/13	15	90.23	11	90.20	90.60	4	654	0.61%
2023/06/12	12	89.83	6	89.90	90.30	6	640	0.94%
2023/06/09	13	89.98	13	90.07	89.80	0	627	0.00%
2023/06/07	1	88.10	1	88.50	88.50	0	620	0.00%
2023/06/06	10	87.41	10	87.59	87.50	0	621	0.00%
2023/06/05	0	0.00	1	91.00	90.70	-1	608	-0.16%
2023/06/02	4	90.40	0	0.00	90.50	4	604	0.66%
2023/05/31	6	90.65	0	0.00	90.30	6	612	0.98%
2023/05/30	6	89.90	1	90.60	89.20	5	615	0.81%
2023/05/29	4	91.20	3	91.03	90.30	1	606	0.16%
2023/05/26	1	91.00	5	90.90	90.30	-4	599	-0.67%
2023/05/25	8	89.19	3	89.53	89.20	5	585	0.85%
2023/05/24	14	89.01	8	88.89	89.20	6	578	1.04%
2023/05/23	5	87.24	1	87.70	87.50	4	565	0.71%
2023/05/22	11	86.25	5	86.14	85.40	6	558	1.07%
2023/05/19	15	84.58	13	84.82	85.00	2	543	0.37%
2023/05/18	8	82.19	10	82.29	82.30	-2	515	-0.39%
2023/05/17	36	80.99	0	0.00	81.10	36	499	7.21%
2023/05/16	4	80.73	3	80.50	80.20	1	494	0.20%
2023/05/15	2	80.45	1	80.30	80.30	1	490	0.20%
2023/05/11	5	80.88	5	80.84	81.50	0	499	0.00%
2023/05/10	4	80.30	4	80.83	82.10	0	495	0.00%
2023/05/09	4	81.30	4	81.00	81.00	0	497	0.00%
2023/05/08	6	82.17	8	81.94	82.70	-2	496	-0.40%
2023/05/05	3	81.77	5	81.74	81.50	-2	493	-0.41%
2023/05/04	20	79.58	18	79.27	79.60	2	491	0.41%
2023/05/03	37	83.75	34	84.68	81.20	3	488	0.61%
2023/05/02	6	82.57	1	82.50	82.50	5	466	1.07%
2023/04/28	0	0.00	5	82.90	82.40	-5	471	-1.06%
2023/04/27	6	82.55	2	83.15	82.50	4	470	0.85%
2023/04/26	16	82.21	5	81.80	82.30	11	461	2.38%
2023/04/25	8	83.49	3	82.77	82.20	5	459	1.09%
2023/04/21	3	86.53	2	86.55	85.00	1	451	0.22%
2023/04/20	5	88.02	4	89.43	87.80	1	448	0.22%
2023/04/19	6	89.67	9	90.77	89.90	-3	446	-0.67%
2023/04/18	8	90.76	8	89.65	90.80	0	440	0.00%
2023/04/17	4	87.68	10	87.93	88.90	-6	420	-1.43%
2023/04/14	0	0.00	14	85.97	85.80	-14	400	-3.50%
2023/04/13	0	0.00	2	84.80	85.00	-2	395	-0.51%
2023/04/12	4	84.40	0	0.00	84.40	4	394	1.01%
2023/04/07	5	85.26	19	84.92	84.70	-14	394	-3.55%
2023/04/06	4	84.60	1	85.30	84.60	3	391	0.77%
2023/03/31	13	85.42	17	85.52	85.10	-4	388	-1.03%
2023/03/30	2	82.35	4	82.13	83.00	-2	374	-0.53%
2023/03/29	2	80.65	2	81.20	80.70	0	370	0.00%
2023/03/27	3	82.97	1	83.70	82.60	2	371	0.54%
2023/03/23	1	83.60	3	84.10	84.00	-2	378	-0.53%
2023/03/22	2	83.00	0	0.00	83.70	2	382	0.52%
2023/03/21	0	87.00	0	0.00	82.70	0	386	0.00%
2023/03/17	4	84.20	8	84.36	83.70	-4	418	-0.96%
2023/03/16	5	80.98	5	81.52	82.00	0	433	0.00%
2023/03/15	2	84.50	12	83.60	83.90	-10	478	-2.09%
2023/03/14	1	83.80	0	0.00	83.00	1	473	0.21%
2023/03/13	1	84.50	1	83.80	84.50	0	476	0.00%
2023/03/10	5	84.74	5	85.56	84.40	0	480	0.00%
2023/03/09	3	87.57	4	87.80	87.80	-1	485	-0.21%
2023/03/08	7	86.73	7	86.76	86.90	0	488	0.00%
2023/03/06	4	85.48	0	0.00	85.30	4	499	0.80%
2023/03/03	5	84.90	3	85.40	85.00	2	519	0.38%
2023/03/02	22	83.54	8	83.40	84.90	14	514	2.72%
2023/03/01	0	89.90	9	81.97	82.30	-9	509	-1.77%
2023/02/24	3	82.07	0	0.00	81.80	3	508	0.59%
2023/02/22	0	0.00	5	82.34	82.60	-5	505	-0.99%
2023/02/21	2	84.70	0	0.00	83.70	2	502	0.40%
2023/02/20	4	84.48	2	83.70	83.90	2	502	0.40%
2023/02/16	0	0.00	2	82.00	82.10	-2	494	-0.40%
2023/02/15	1	79.20	0	0.00	80.00	1	491	0.20%
2023/02/14	2	79.30	2	79.60	79.60	0	491	0.00%
2023/02/10	3	79.73	3	80.90	79.70	0	493	0.00%
2023/02/06	0	0.00	2	80.65	80.70	-2	485	-0.41%
2023/02/03	2	81.80	0	0.00	81.80	2	482	0.41%
2023/02/02	0	0.00	10	82.79	83.00	-10	476	-2.10%
2023/02/01	0	0.00	6	81.12	81.90	-6	466	-1.29%
2023/01/31	5	80.20	1	80.10	80.20	4	456	0.88%
2023/01/30	12	78.50	5	78.08	78.20	7	442	1.58%
2023/01/17	0	0.00	5	75.50	75.50	-5	434	-1.15%
2023/01/12	2	77.20	4	76.63	76.40	-2	430	-0.46%
2023/01/11	1	77.40	0	0.00	77.50	1	429	0.23%
2023/01/09	3	76.87	2	77.40	77.20	1	426	0.23%
2023/01/05	0	0.00	2	75.40	75.50	-2	418	-0.48%
2023/01/04	1	76.20	1	75.90	76.20	0	418	0.00%
2022/12/28	0	0.00	9	75.10	75.20	-9	408	-2.21%
2022/12/27	6	76.85	6	77.18	77.10	0	405	0.00%
2022/12/23	0	0.00	9	74.96	75.20	-9	400	-2.25%
2022/12/22	2	74.50	2	74.05	75.10	0	400	0.00%
2022/12/21	2	73.40	2	73.10	72.60	0	402	0.00%
2022/12/20	1	73.00	3	74.67	73.00	-2	402	-0.50%
2022/12/19	2	76.40	1	76.80	76.20	1	402	0.25%
2022/12/16	13	77.29	4	76.93	77.00	9	399	2.25%
2022/12/15	1	76.90	3	77.17	78.00	-2	395	-0.51%
2022/12/14	5	77.26	1	76.40	76.40	4	389	1.03%
2022/12/13	3	76.43	1	77.20	76.10	2	383	0.52%
2022/12/12	2	77.70	9	78.02	77.50	-7	378	-1.85%
2022/12/09	4	78.78	9	79.01	78.10	-5	369	-1.35%
2022/12/08	5	78.46	3	75.77	79.80	2	344	0.58%
2022/12/07	8	76.54	11	77.08	76.90	-3	320	-0.94%
2022/12/06	9	72.64	4	72.30	72.00	5	268	1.86%
2022/12/02	5	74.54	2	74.40	74.40	3	260	1.15%
2022/12/01	2	73.55	1	73.70	73.40	1	257	0.39%
2022/11/30	7	72.79	4	72.50	72.90	3	248	1.21%
2022/11/29	2	72.80	3	72.57	72.40	-1	240	-0.42%
2022/11/28	2	70.55	1	69.80	70.30	1	227	0.44%
2022/11/24	2	71.55	1	71.30	72.10	1	218	0.46%
2022/11/23	1	69.00	0	0.00	68.80	1	206	0.48%
2022/11/22	1	67.00	2	66.80	66.80	-1	204	-0.49%
2022/11/18	0	68.50	1	68.30	68.30	-1	207	-0.48%
2022/11/17	4	67.88	1	67.80	68.00	3	212	1.41%
2022/11/16	2	66.40	6	67.37	67.50	-4	222	-1.80%
2022/11/14	0	0.00	3	65.23	66.30	-3	242	-1.24%
2022/11/10	0	0.00	0	65.70	65.20	0	238	-0.01%
2022/11/09	2	66.00	2	66.15	66.00	0	239	0.00%
2022/11/08	5	65.16	2	65.80	65.00	3	240	1.24%
2022/11/07	3	64.67	3	64.97	65.00	0	241	0.00%
2022/11/04	0	0.00	0	63.77	64.70	0	251	0.00%
2022/11/03	0	0.00	1	63.90	63.80	-1	250	-0.40%
2022/11/02	18.6	63.94	5.1	63.92	63.30	13.5	249	5.39%
2022/11/01	0.1	60.70	0	60.43	61.00	0.1	241	0.05%
2022/10/31	0	0.00	0	59.80	59.40	0	241	0.00%
2022/10/28	4	58.90	0.2	59.06	58.40	3.8	244	1.53%
2022/10/27	2	59.55	2.1	59.74	60.20	-0.1	245	-0.04%
2022/10/26	4	58.53	0	0.00	58.60	4	245	1.63%
2022/10/25	8	58.90	0.2	58.93	58.50	7.8	246	3.17%
2022/10/24	4	60.33	0.3	60.39	59.30	3.7	246	1.49%
2022/10/21	0	0.00	0	61.22	60.00	0	247	0.00%
2022/10/20	2	60.65	4	60.65	61.00	-2	251	-0.80%
2022/10/18	4	60.58	0	0.00	60.70	4	252	1.58%
2022/10/17	2	59.15	0	58.38	59.60	2	253	0.77%
2022/10/14	3	59.43	1	59.90	59.60	2	255	0.78%
2022/10/13	0	0.00	2.2	58.10	56.80	-2.2	255	-0.85%
2022/10/12	0	0.00	0.1	59.60	60.30	-0.1	252	-0.04%
2022/10/11	2	59.50	0.2	60.21	59.80	1.8	252	0.69%
2022/10/07	1	61.80	0.6	62.23	62.10	0.4	253	0.16%
2022/10/06	0	0.00	0.2	60.94	60.80	-0.2	254	-0.08%
2022/10/05	6	61.92	0.2	62.06	61.10	5.8	258	2.23%
2022/10/04	1	61.40	0	0.00	62.00	1	261	0.38%
2022/09/30	0	0.00	1	60.50	61.00	-1	273	-0.37%
2022/09/29	3	60.33	3.2	60.81	60.80	-0.2	276	-0.07%
2022/09/28	11	59.25	6.8	58.49	58.10	4.2	276	1.52%
2022/09/27	0	0.00	0.1	61.50	62.30	-0.1	270	-0.04%
2022/09/26	2	62.00	2.8	62.44	61.50	-0.8	270	-0.29%
2022/09/23	0	0.00	0	66.10	65.20	0	271	0.00%
2022/09/22	3	65.90	0	65.90	65.80	3	273	1.08%
2022/09/21	0	0.00	2	66.10	66.20	-2	273	-0.73%
2022/09/20	1	66.80	0.1	66.81	66.80	0.9	274	0.33%
2022/09/19	1	66.70	0.2	67.33	66.80	0.8	277	0.30%
2022/09/16	1	69.00	6	68.75	68.20	-5	279	-1.80%
2022/09/15	0	0.00	5	68.84	69.40	-5	282	-1.77%
2022/09/14	2	68.10	4.1	68.53	68.70	-2.1	290	-0.71%
2022/09/13	0	0.00	0.5	69.47	69.30	-0.5	298	-0.16%
2022/09/12	0	0.00	0.2	70.20	69.90	-0.2	307	-0.08%
2022/09/08	0	0.00	0	68.40	68.30	0	318	0.00%
2022/09/07	3	67.07	7.2	66.53	66.60	-4.2	322	-1.31%
2022/09/06	0	0.00	2.3	69.65	69.00	-2.3	319	-0.71%
2022/09/05	1	71.50	2.6	72.61	70.80	-1.6	319	-0.49%
2022/09/02	0	0.00	0	73.38	72.70	0	320	-0.01%
2022/09/01	1	72.80	5	72.60	71.50	-4	319	-1.25%
2022/08/31	1	74.70	0	0.00	74.30	1	315	0.32%
2022/08/29	0	0.00	2	69.10	69.40	-2	322	-0.62%
2022/08/25	0	0.00	0.2	72.50	71.60	-0.2	322	-0.05%
2022/08/24	1	72.20	1.5	72.34	71.00	-0.5	325	-0.15%
2022/08/23	2	73.25	7.5	73.50	72.90	-5.5	320	-1.70%
2022/08/22	5	75.32	5.1	76.30	75.40	-0.1	314	-0.03%
2022/08/19	5	70.14	0.3	70.49	70.10	4.7	306	1.55%
2022/08/18	0	0.00	0.5	67.43	68.50	-0.5	299	-0.15%
2022/08/17	1	67.60	1	67.82	67.40	0	299	0.01%
2022/08/16	2	68.05	1.2	68.30	68.00	0.8	300	0.26%
2022/08/15	0	69.00	0.2	69.30	69.00	-0.2	298	-0.06%
2022/08/12	1	67.20	2	67.90	68.00	-1	298	-0.33%
2022/08/11	1	67.60	2.2	67.31	67.60	-1.2	297	-0.42%
2022/08/10	0	0.00	2.2	62.49	62.20	-2.2	287	-0.77%
2022/08/09	1	62.60	0	63.86	62.80	1	289	0.34%
2022/08/08	0	0.00	0.6	62.82	62.00	-0.6	291	-0.21%
2022/08/04	3	61.17	3	61.50	61.60	0	296	-0.01%
2022/08/03	1	62.40	2.2	62.96	62.50	-1.2	294	-0.42%
2022/08/02	5	62.96	3.8	63.29	62.90	1.2	298	0.40%
2022/08/01	1	65.40	0.5	66.33	65.00	0.5	301	0.16%
2022/07/29	1	65.30	0.1	66.81	65.30	0.9	303	0.29%
2022/07/28	3	65.17	3.7	65.66	65.20	-0.7	306	-0.24%
2022/07/27	2	65.40	2.1	64.99	65.90	-0.1	307	-0.04%
2022/07/26	4	65.45	2.7	65.85	65.50	1.3	306	0.43%
2022/07/21	0	0.00	10	68.88	70.50	-10	345	-2.89%
2022/07/20	11	69.09	0.2	69.16	68.40	10.8	346	3.11%
2022/07/19	0	0.00	0.9	68.28	67.20	-0.9	352	-0.27%
2022/07/18	0	0.00	0.1	68.68	68.00	-0.1	354	-0.02%
2022/07/15	1	68.20	2.2	68.17	68.00	-1.2	355	-0.33%
2022/07/14	0	0.00	2	67.50	67.50	-2	358	-0.56%
2022/07/13	4	64.90	2.1	65.19	65.00	1.9	360	0.53%
2022/07/12	3	62.97	1	63.17	62.50	2	360	0.56%
2022/07/11	0	0.00	0.1	67.20	65.50	-0.1	362	-0.02%
2022/07/08	3	66.20	11.8	66.47	66.30	-8.8	362	-2.43%
2022/07/07	1	65.10	2.3	67.54	67.90	-1.3	354	-0.36%
2022/07/06	1	66.50	2.4	66.01	64.30	-1.4	357	-0.40%
2022/07/05	2	68.50	0	0.00	67.70	2	363	0.55%
2022/07/04	4	67.55	0.5	67.97	67.70	3.5	361	0.96%
2022/07/01	5	68.90	2.6	68.31	66.10	2.4	365	0.65%
2022/06/30	3	71.03	2.1	71.29	70.40	0.9	362	0.26%
2022/06/29	0	0.00	1.3	73.65	74.00	-1.3	361	-0.36%
2022/06/28	1	74.70	4.2	74.09	73.90	-3.2	362	-0.88%
2022/06/27	1	75.00	1	75.70	75.90	0	366	0.00%
2022/06/24	14	73.44	0	73.30	72.60	14	365	3.83%
2022/06/23	8	70.86	1.1	70.88	71.00	6.9	365	1.89%
2022/06/22	9	71.46	4.8	72.48	70.40	4.2	363	1.14%
2022/06/21	8	74.71	12.5	74.81	75.30	-4.5	358	-1.25%
2022/06/20	1	81.40	14.1	82.09	81.40	-13.1	358	-3.67%
2022/06/17	9	82.73	13.1	82.88	82.00	-4.1	353	-1.15%
2022/06/16	3	88.43	3	88.70	86.50	0	345	0.01%
2022/06/15	0	0.00	1.4	89.66	89.60	-1.4	343	-0.40%
2022/06/14	2	88.30	2.2	88.08	88.80	-0.2	347	-0.05%
2022/06/13	1	88.60	0.7	89.08	88.60	0.3	350	0.07%
2022/06/10	2	90.00	1.3	90.16	90.40	0.7	357	0.19%
2022/06/09	1	90.50	0.9	91.10	90.40	0.1	359	0.03%
2022/06/08	12	91.68	7.4	92.23	90.60	4.6	359	1.27%
2022/06/06	3	94.13	2.8	93.96	93.50	0.2	350	0.07%
2022/06/02	1	94.40	2	95.05	94.50	-1	354	-0.28%
2022/06/01	1	95.60	1.2	95.18	95.40	-0.2	361	-0.06%
2022/05/30	1	95.00	0	0.00	95.10	1	362	0.28%
2022/05/27	5	93.10	1.1	93.12	93.20	3.9	359	1.09%
2022/05/26	0	0.00	0.2	90.38	90.00	-0.2	350	-0.06%
2022/05/25	7	90.51	0	90.80	90.30	7	352	1.98%
2022/05/24	1	90.00	1.5	90.73	89.80	-0.5	361	-0.13%
2022/05/23	3	91.53	3.1	91.48	91.40	-0.1	364	-0.04%
2022/05/20	1	91.30	3.4	91.03	91.10	-2.4	371	-0.65%
2022/05/19	0	0.00	3	89.87	90.50	-3	370	-0.81%
2022/05/18	3	91.40	4	91.25	91.40	-1	372	-0.27%
2022/05/17	2	90.30	2	90.05	90.50	0	372	0.00%
2022/05/16	2	89.50	3.4	88.92	88.80	-1.4	375	-0.38%
2022/05/13	2	89.20	3.6	89.34	89.00	-1.6	379	-0.43%
2022/05/12	1	89.80	5	89.27	88.20	-4	388	-1.03%
2022/05/11	0	0.00	0.2	91.00	90.50	-0.2	387	-0.06%
2022/05/10	4	90.05	12	91.28	92.00	-8	393	-2.03%
2022/05/09	2	91.20	7.7	91.42	90.00	-5.7	395	-1.44%
2022/05/06	0	0.00	4.2	94.92	94.70	-4.2	395	-1.07%
2022/05/05	1	97.90	0.8	98.09	97.30	0.2	399	0.04%
2022/05/04	0	0.00	4.2	95.83	95.90	-4.2	401	-1.05%
2022/05/03	1	94.30	5.1	94.03	94.30	-4.1	414	-0.99%
2022/04/29	0	0.00	3	93.23	93.50	-3	420	-0.71%
2022/04/28	5	90.28	7.7	90.91	91.20	-2.7	423	-0.63%
2022/04/27	4	90.73	9.4	91.74	93.00	-5.4	404	-1.33%
2022/04/26	0	0.00	3.5	96.83	96.10	-3.5	392	-0.88%
2022/04/25	5	97.26	5.6	98.02	97.00	-0.6	393	-0.14%
2022/04/22	1	102.50	0.5	102.45	102.00	0.5	389	0.12%
2022/04/21	0	0.00	3.5	101.80	101.50	-3.5	404	-0.87%
2022/04/20	0	0.00	3.2	102.02	102.50	-3.2	409	-0.77%
2022/04/19	2	100.50	5	99.66	100.00	-3	414	-0.72%
2022/04/18	2	98.30	4.6	98.02	98.00	-2.6	416	-0.62%
2022/04/15	3.1	99.86	5.5	99.96	99.50	-2.4	417	-0.57%
2022/04/14	2	103.00	4.6	103.01	102.00	-2.6	426	-0.62%
2022/04/13	4	103.25	3.6	102.70	103.50	0.4	437	0.09%
2022/04/12	3	101.33	4.9	101.47	101.00	-1.9	442	-0.43%
2022/04/11	6	104.67	9.6	105.15	103.50	-3.6	454	-0.79%
2022/04/08	0	0.00	3	108.50	109.00	-3	471	-0.64%
2022/04/07	2	108.00	4.9	107.97	107.00	-2.9	477	-0.60%
2022/04/06	2	109.00	3.7	109.41	109.00	-1.7	477	-0.36%
2022/04/01	1	111.50	2.1	111.80	111.00	-1.1	486	-0.23%
2022/03/31	0	0.00	4.5	112.94	112.00	-4.5	505	-0.89%
2022/03/30	8	114.69	5	114.30	114.00	3	522	0.57%
2022/03/29	5	111.80	5	111.67	111.00	0	551	0.00%
2022/03/28	1	111.50	4.6	111.38	111.50	-3.6	635	-0.56%
2022/03/25	1	113.50	4.6	113.74	113.50	-3.6	651	-0.55%
2022/03/24	2	114.50	9.3	114.80	114.50	-7.3	652	-1.12%
2022/03/23	6	114.33	5	114.40	115.00	1	653	0.15%
2022/03/22	0	0.00	4.3	112.20	112.00	-4.3	651	-0.65%
2022/03/21	1	114.00	5	113.60	113.50	-4	649	-0.62%
2022/03/18	6	111.42	7.4	110.93	112.50	-1.4	658	-0.21%
2022/03/17	3	110.50	6.1	110.82	111.50	-3.1	664	-0.46%
2022/03/16	2	107.50	6.3	107.42	106.50	-4.3	668	-0.64%
2022/03/15	4	108.88	8.7	109.06	108.00	-4.7	670	-0.70%
2022/03/14	2	112.75	1.7	113.15	112.50	0.3	666	0.05%
2022/03/11	0	0.00	0.6	114.00	114.00	-0.6	678	-0.08%
2022/03/09	4	112.13	1	112.00	112.00	3	688	0.44%
2022/03/08	18	111.78	4.2	112.55	111.00	13.9	701	1.98%
2022/03/07	2	114.75	4.2	115.88	114.50	-2.2	703	-0.31%
2022/03/04	0	0.00	2	117.75	117.00	-2	708	-0.28%
2022/03/03	6	117.92	2.4	118.66	117.50	3.6	732	0.49%
2022/03/02	4	119.13	0.4	118.62	118.50	3.6	766	0.46%
2022/03/01	1	119.00	0	0.00	119.50	1	827	0.12%
2022/02/25	2	117.50	2.1	117.06	117.50	-0.1	850	-0.01%
2022/02/24	1	118.00	2.3	117.56	116.50	-1.3	866	-0.14%
2022/02/23	1	121.00	0	0.00	121.00	1	867	0.12%
2022/02/22	3	118.67	3	119.11	117.50	0	892	0.00%
2022/02/21	2	122.50	0	0.00	122.00	2	943	0.21%
2022/02/18	5	122.60	0	0.00	123.00	5	1,035	0.48%
2022/02/15	0	121.50	0	0.00	120.00	0	1,130	0.00%
2022/02/14	12	119.13	3.4	119.22	118.50	8.6	1,142	0.76%
2022/02/11	1	122.00	0	122.50	122.00	1	1,146	0.09%
2022/02/10	1	121.50	1.5	121.71	121.50	-0.5	1,164	-0.04%
2022/02/09	7	123.14	3.1	121.02	123.50	3.9	1,202	0.32%
2022/02/08	0	0.00	1	117.50	120.50	-1	1,277	-0.08%
2022/02/07	2	115.25	1.5	115.48	116.00	0.5	1,355	0.03%
2022/01/26	1	112.50	0.9	113.10	112.50	0.1	1,367	0.01%
2022/01/25	11	111.82	12.5	113.84	111.00	-1.5	1,386	-0.11%
2022/01/24	7	116.36	7.5	116.07	116.00	-0.5	1,391	-0.04%
2022/01/21	6	119.58	9.1	119.90	119.00	-3.1	1,399	-0.22%
2022/01/20	2	123.00	3.5	121.89	123.00	-1.5	1,424	-0.10%
2022/01/19	2	120.50	3.6	120.68	120.50	-1.6	1,444	-0.11%
2022/01/18	7	122.57	5.8	122.94	122.00	1.2	1,458	0.08%
2022/01/17	0	0.00	0.8	121.08	123.00	-0.8	1,469	-0.05%
2022/01/14	10	119.00	14.3	119.36	119.50	-4.3	1,477	-0.29%
2022/01/13	7	122.50	9.3	122.75	122.50	-2.3	1,469	-0.16%
2022/01/12	6	123.33	8.7	124.49	123.00	-2.7	1,473	-0.19%
2022/01/11	5	125.50	7.6	125.28	125.50	-2.6	1,484	-0.17%
2022/01/10	3	126.83	6	125.52	127.00	-3	1,484	-0.20%
2022/01/07	10	125.65	21.7	126.77	126.00	-11.7	1,486	-0.79%
2022/01/06	9	129.11	20.5	129.81	129.00	-11.5	1,483	-0.78%
2022/01/05	12	132.83	10.1	132.11	132.00	1.9	1,480	0.13%
2022/01/04	9	134.56	10.1	134.80	133.00	-1.1	1,485	-0.07%
2022/01/03	4.1	137.22	1.1	136.91	137.00	3	1,477	0.20%
2021/12/30	2	133.49	1	133.50	133.50	1	1,469	0.07%
2021/12/29	7	132.14	9.2	131.92	132.00	-2.2	1,484	-0.15%
2021/12/28	8	133.00	9.8	134.27	133.00	-1.8	1,506	-0.12%
2021/12/27	6.4	135.34	5	134.60	135.00	1.4	1,516	0.09%
2021/12/24	0	135.00	3	132.50	132.50	-3	1,517	-0.20%
2021/12/23	9	137.22	7	135.00	134.50	2	1,518	0.13%
2021/12/22	25.5	135.78	10.5	136.31	135.50	15	1,514	0.99%
2021/12/21	0.1	129.03	0.3	127.47	131.00	-0.2	1,471	-0.01%
2021/12/20	7	123.36	10.1	123.55	123.50	-3.1	1,484	-0.21%
2021/12/17	13	124.50	15.4	124.32	124.50	-2.4	1,542	-0.16%
2021/12/16	12	126.46	12.3	125.37	126.50	-0.3	1,582	-0.02%
2021/12/15	13	124.88	18.1	123.75	124.50	-5.1	1,598	-0.32%
2021/12/14	17	123.21	35.9	124.02	123.00	-18.9	1,623	-1.17%
2021/12/13	6	127.33	5.6	127.75	127.00	0.4	1,632	0.02%
2021/12/10	1	129.00	9.4	128.89	128.50	-8.4	1,644	-0.51%
2021/12/09	8	130.88	7.8	130.39	130.00	0.2	1,640	0.01%
2021/12/08	4	131.63	15.2	131.24	131.50	-11.2	1,638	-0.68%
2021/12/07	6	130.92	5.8	131.80	131.00	0.2	1,652	0.01%
2021/12/06	1	131.50	4	129.89	131.00	-3	1,651	-0.18%
2021/12/03	16	130.84	2.2	130.11	130.50	13.8	1,666	0.83%
2021/12/02	2	131.00	11.4	130.62	129.50	-9.4	1,682	-0.56%
2021/12/01	9	133.33	0.4	133.50	132.50	8.6	1,700	0.51%
2021/11/30	7	134.00	0.2	134.00	134.50	6.8	1,715	0.39%
2021/11/29	3	130.17	20.5	129.46	131.50	-17.5	1,726	-1.02%
2021/11/26	6	134.67	12	134.19	133.50	-6	1,714	-0.35%
2021/11/25	24.2	139.83	7.8	139.75	138.50	16.3	1,688	0.97%
2021/11/24	4	135.50	8.1	133.53	136.00	-4.1	1,638	-0.25%
2021/11/23	3	133.00	42.4	133.01	131.00	-39.4	1,655	-2.38%
2021/11/22	1	136.50	4.5	135.70	136.00	-3.5	1,694	-0.21%
2021/11/19	9	137.83	14	137.79	135.50	-5	1,706	-0.30%
2021/11/18	22	140.57	20.4	140.26	138.00	1.6	1,712	0.09%
2021/11/17	76	141.55	24.6	140.92	139.50	51.5	1,688	3.05%
2021/11/16	50.4	136.74	28.1	135.07	138.00	22.3	1,617	1.38%
2021/11/15	16.9	134.68	0.7	135.07	134.00	16.2	1,587	1.02%
2021/11/12	14	130.18	6.5	130.01	129.50	7.5	1,594	0.47%
2021/11/11	2	131.00	1.1	130.10	129.00	0.9	1,625	0.06%
2021/11/10	2	130.50	2	130.20	130.00	0	1,676	0.00%
2021/11/09	14	128.07	17.5	127.99	128.00	-3.5	1,697	-0.21%
2021/11/08	31	127.37	25.3	127.34	127.00	5.7	1,704	0.34%
2021/11/05	46	134.61	57.1	134.57	132.50	-11.1	1,695	-0.65%
2021/11/04	43.9	138.26	15	139.58	137.50	28.9	1,638	1.77%
2021/11/03	2.1	130.94	1	125.50	129.50	1.1	1,586	0.07%
2021/11/02	9	127.06	16.2	127.76	126.00	-7.2	1,642	-0.44%
2021/11/01	1	131.49	0	0.00	130.50	1	1,645	0.06%
2021/10/29	4	127.25	10	127.12	126.50	-6	1,660	-0.36%
2021/10/28	16.1	130.07	12.7	129.49	129.00	3.4	1,662	0.20%
2021/10/27	6	130.42	0.2	129.42	130.00	5.8	1,674	0.35%
2021/10/26	1	127.00	1	127.94	126.50	0	1,705	0.00%
2021/10/25	0	0.00	0.2	127.27	125.00	-0.2	1,732	-0.01%
2021/10/22	1	128.49	0.9	129.37	128.00	0.1	1,790	0.01%
2021/10/21	6	128.50	1.3	127.20	125.50	4.7	1,843	0.25%
2021/10/20	1	125.50	2.1	126.97	125.50	-1.1	1,903	-0.06%
2021/10/19	8	127.13	1.2	129.57	127.00	6.8	1,990	0.34%
2021/10/18	1	125.00	38.8	121.44	122.00	-37.8	2,011	-1.88%
2021/10/15	4	126.50	4.2	126.98	126.00	-0.2	2,076	-0.01%
2021/10/14	8.1	123.92	8	123.75	124.50	0.1	2,174	0.00%
2021/10/13	8	121.75	9.1	121.40	120.00	-1.1	2,268	-0.05%
2021/10/12	6	122.58	7.8	122.35	122.50	-1.8	2,425	-0.07%
2021/10/08	8	127.06	4.2	125.76	125.00	3.8	2,476	0.15%
2021/10/07	19.3	126.22	18	124.92	127.50	1.3	2,546	0.05%
2021/10/06	51	123.65	51.5	124.24	121.50	-0.5	2,681	-0.02%
2021/10/05	33	123.53	34.4	121.29	129.00	-1.4	2,761	-0.05%
2021/10/04	23.3	126.81	36.5	126.28	123.50	-13.2	2,829	-0.46%
2021/10/01	257	129.20	37.7	128.66	128.00	219.3	2,988	7.34%	大買/鉅額交易
2021/09/30	52.2	131.19	46.1	129.48	132.00	6.1	3,113	0.20%
2021/09/29	35	128.84	51.2	128.57	127.50	-16.2	3,275	-0.49%
2021/09/28	50	135.68	64.7	135.69	135.00	-14.7	3,487	-0.42%
2021/09/27	59	143.25	73.4	143.67	142.00	-14.4	3,688	-0.39%
2021/09/24	31	147.53	24.7	149.41	148.00	6.3	3,731	0.17%
2021/09/23	31.7	150.12	7.3	146.12	150.00	24.4	3,738	0.65%
2021/09/22	18	143.56	10.1	141.84	141.00	7.9	3,894	0.20%
2021/09/17	24.5	145.35	19.1	145.30	146.50	5.4	3,927	0.14%
2021/09/16	21	141.55	12.6	140.44	141.50	8.4	3,999	0.21%
2021/09/15	25.2	136.89	41.4	136.11	135.50	-16.2	4,106	-0.39%
2021/09/14	1	140.48	2.1	141.02	139.50	-1.1	4,241	-0.02%
2021/09/13	4.3	141.50	4	142.00	141.00	0.3	4,337	0.01%
2021/09/10	15	142.60	14.8	141.40	141.50	0.2	4,412	0.00%
2021/09/09	10.4	143.50	5	144.00	144.00	5.4	4,572	0.12%
2021/09/08	5	140.50	11.5	140.12	139.00	-6.5	4,661	-0.14%
2021/09/07	14	143.89	14.7	142.59	142.00	-0.7	4,840	-0.01%
2021/09/06	49.6	151.98	18.4	152.34	146.50	31.2	5,008	0.62%
2021/09/03	24	146.90	16.5	145.85	146.00	7.5	5,235	0.14%
2021/09/02	38	152.08	19	152.19	148.50	19	5,297	0.36%
2021/09/01	7.4	150.37	7.8	151.80	153.00	-0.4	5,379	-0.01%
2021/08/31	12	151.71	11.2	151.25	151.00	0.8	5,519	0.01%
2021/08/30	12	151.50	15.6	152.10	151.50	-3.6	5,649	-0.06%
2021/08/27	66	152.98	49.4	153.70	150.50	16.6	5,835	0.28%
2021/08/26	55	160.69	52.3	161.43	157.50	2.7	5,996	0.04%
2021/08/25	12	157.63	11.7	158.79	158.50	0.3	6,039	0.00%
2021/08/24	33	156.65	30.6	156.75	154.50	2.4	6,115	0.04%
2021/08/23	17	156.94	17.2	157.15	159.50	-0.2	6,194	0.00%
2021/08/20	3.1	155.46	6	155.61	151.50	-3	6,297	-0.05%
2021/08/19	5	155.03	5.3	156.33	151.50	-0.2	6,343	0.00%
2021/08/18	12.1	152.29	14.2	152.63	159.50	-2.1	6,342	-0.03%
2021/08/17	39	152.72	40	156.40	149.50	-1	6,332	-0.02%
2021/08/16	48	152.35	46	151.55	158.00	1.9	6,314	0.03%
2021/08/13	14	159.32	85.4	159.16	159.00	-71.4	6,259	-1.14%
2021/08/12	8	163.56	8.3	165.66	166.00	-0.3	6,232	0.00%
2021/08/11	12	160.00	13.6	160.43	160.00	-1.6	6,217	-0.03%
2021/08/10	13.4	164.56	14.3	163.94	162.00	-0.9	6,203	-0.01%
2021/08/09	22	163.93	22.8	163.42	165.00	-0.8	6,212	-0.01%
2021/08/06	28.4	164.14	30	164.85	164.00	-1.6	6,199	-0.03%
2021/08/05	7	170.57	11.3	171.01	170.00	-4.3	6,154	-0.07%
2021/08/04	12.2	171.03	23.6	172.03	169.50	-11.5	6,179	-0.19%
2021/08/03	2	176.00	2.1	173.06	172.00	-0.1	6,193	0.00%
2021/08/02	13.1	170.91	13.2	171.49	174.00	-0.2	6,334	0.00%
2021/07/30	22	173.55	21.1	173.31	169.50	0.9	6,321	0.01%
2021/07/29	9.1	176.13	16	175.09	177.50	-6.9	6,309	-0.11%
2021/07/28	23.9	168.37	23.6	168.89	172.00	0.3	6,279	0.00%
2021/07/27	16.6	176.84	17.5	179.08	175.00	-0.9	6,231	-0.01%
2021/07/26	19.1	183.76	19	184.00	183.50	0.1	6,197	0.00%
2021/07/23	43.3	180.04	37.4	179.60	176.50	5.8	6,195	0.09%
2021/07/22	5.1	182.02	44	182.11	182.00	-38.9	6,119	-0.64%
2021/07/21	16.2	181.41	30.6	180.81	180.50	-14.5	6,093	-0.24%
2021/07/20	110.3	179.91	122.3	180.55	176.00	-12	6,037	-0.20%	大買/大賣/
2021/07/19	128	187.39	114	187.81	185.00	14	5,937	0.24%	大買/大賣/
2021/07/16	226.1	186.73	162.5	185.92	186.00	63.7	5,848	1.09%	大買/大賣/
2021/07/15	64	177.98	64.3	177.84	177.50	-0.3	5,691	-0.01%
2021/07/14	119.1	177.19	117.4	177.13	176.00	1.7	5,636	0.03%	大買/大賣/
2021/07/13	176.2	181.57	175.9	181.86	174.50	0.4	5,562	0.01%	大買/大賣/
2021/07/12	139.3	178.40	130.2	178.39	179.00	9.1	5,415	0.17%	大買/大賣/
2021/07/09	104	175.83	102.7	176.14	177.50	1.3	5,321	0.02%	大買/大賣/
2021/07/08	206	174.77	193.2	175.44	173.50	12.8	5,240	0.24%	大買/大賣/
2021/07/07	129	170.20	134	170.59	173.00	-5	5,072	-0.10%	大買/大賣/
2021/07/06	223	168.10	249.3	169.26	167.50	-26.3	4,938	-0.53%	大買/大賣/
2021/07/05	189.6	161.24	194.1	162.04	163.00	-4.5	4,783	-0.09%	大買/大賣/
2021/07/02	302	152.63	268	152.59	160.50	34	4,574	0.74%	大買/大賣/
2021/07/01	53	145.37	55.5	146.61	146.00	-2.5	4,393	-0.06%
2021/06/30	12	145.42	9	145.61	143.50	3	4,351	0.07%
2021/06/29	31	146.53	34.5	147.12	144.00	-3.5	4,302	-0.08%
2021/06/28	22	141.98	32	140.09	141.50	-10	4,129	-0.24%
2021/06/25	32.5	144.17	13	144.27	140.50	19.5	4,087	0.48%
2021/06/24	33.5	144.39	22	145.73	144.00	11.5	3,996	0.29%
2021/06/23	31	145.69	45	146.02	150.50	-14	3,880	-0.36%
2021/06/22	75	141.69	143	143.00	139.50	-68	3,730	-1.82%	大賣/
2021/06/21	24	143.25	24.3	143.45	143.00	-0.3	3,636	-0.01%
2021/06/18	12.1	147.37	8	150.69	142.00	4.1	3,571	0.11%
2021/06/17	9	148.89	13	150.12	149.50	-4	3,403	-0.12%
2021/06/16	11.2	146.92	9	146.28	149.50	2.2	3,316	0.07%
2021/06/15	9	141.00	5	143.60	138.50	4	3,156	0.13%
2021/06/11	76	140.55	81	140.06	142.00	-5	2,992	-0.17%
2021/06/10	25	131.02	3	128.00	129.50	22	2,787	0.79%
2021/06/09	25	130.08	6	126.50	129.50	19	2,720	0.70%
2021/06/08	125	130.79	51	131.57	126.50	74	2,628	2.82%	大買/
2021/06/07	37	128.95	43	128.63	134.00	-6	2,495	-0.24%
2021/06/04	51	127.71	49	127.93	129.00	2	2,380	0.08%
2021/06/03	37	125.41	40	124.71	129.00	-3	2,219	-0.14%
2021/06/02	41	115.43	53	115.71	117.50	-12	2,040	-0.59%
2021/06/01	28	111.91	22	109.91	113.50	6	1,972	0.30%
2021/05/31	10	108.10	12	107.33	109.50	-2	1,890	-0.11%
2021/05/28	71	105.23	84	104.96	105.50	-13	1,802	-0.72%
2021/05/27	3	99.63	20	99.65	100.00	-17	1,688	-1.01%
2021/05/26	25	95.58	26	96.67	95.30	-1	1,647	-0.06%
2021/05/25	5	94.74	14	95.15	94.80	-9	1,649	-0.55%
2021/05/24	7	93.49	1	93.50	93.50	6	1,687	0.36%
2021/05/18	2	84.90	8	82.85	87.70	-6	1,759	-0.34%
2021/05/17	10	83.60	4	81.85	79.80	6	1,807	0.33%
2021/05/14	10	89.05	1	89.50	87.60	9	1,819	0.49%
2021/05/13	4	89.23	3	89.40	88.30	1	1,894	0.05%
2021/05/12	11	91.08	10	90.53	91.20	1	1,885	0.05%
2021/05/11	66	95.59	376	94.47	93.00	-310	1,870	-16.57%	大賣/鉅額交易
2021/05/10	1,729	103.57	1,431	100.03	96.00	298	1,843	16.16%	大買/大賣/鉅額交易
2021/05/07	6	94.65	31	94.14	95.00	-25	1,742	-1.43%
2021/05/06	9	93.36	31	93.67	92.60	-22	1,772	-1.24%
2021/05/04	8	86.15	16	84.68	86.80	-8	1,872	-0.43%
2021/05/03	12	94.80	18	91.46	90.60	-6	1,962	-0.31%
2021/04/29	25	95.03	6	95.75	94.00	19	2,061	0.92%
2021/04/28	0	0.00	1	92.90	93.10	-1	2,069	-0.05%
2021/04/21	0	0.00	1	91.00	91.50	-1	2,038	-0.05%
2021/04/13	0	0.00	1	92.20	90.10	-1	2,014	-0.05%
2021/04/08	20	95.37	19	96.66	95.10	1	1,987	0.05%
2021/04/07	0	0.00	1	94.00	95.80	-1	1,956	-0.05%
2021/04/06	3	93.30	18	93.57	92.60	-15	1,895	-0.79%
2021/04/01	2	92.10	2	93.80	92.10	0	1,867	0.00%
2021/03/31	1	92.00	0	0.00	93.30	1	1,849	0.05%
2021/03/30	0	88.20	0	0.00	91.60	0	1,826	0.00%
2021/03/29	0	0.00	2	90.70	90.60	-2	1,818	-0.11%
2021/03/26	3	89.90	0	0.00	89.70	3	1,809	0.17%
2021/03/24	1	90.30	0	0.00	90.50	1	1,791	0.06%
2021/03/23	14	90.86	0	0.00	90.30	14	1,786	0.78%
2021/03/19	2	92.60	1	93.00	92.50	1	1,758	0.06%
2021/03/18	16	93.71	2	93.50	93.40	14	1,742	0.80%
2021/03/17	40	92.91	6	94.10	92.40	34	1,707	1.99%
2021/03/16	43	93.36	1	93.20	94.00	42	1,677	2.50%
2021/03/15	22	90.36	8	89.80	91.00	14	1,623	0.86%
2021/03/12	24	90.93	10	91.99	90.20	14	1,606	0.87%
2021/03/11	16	92.10	0	0.00	92.50	16	1,595	1.00%
2021/03/10	24	92.05	8	92.58	91.40	16	1,577	1.01%
2021/03/09	1	91.30	8	90.49	91.30	-7	1,559	-0.45%
2021/03/08	3	88.17	2	87.95	87.60	1	1,528	0.07%
2021/03/05	7	91.33	37	91.03	90.20	-30	1,510	-1.99%
2021/03/04	0	0.00	3	89.30	89.50	-3	1,486	-0.20%
2021/03/03	3	87.87	4	88.48	89.20	-1	1,473	-0.07%
2021/03/02	4	90.00	4	93.00	90.00	0	1,454	0.00%
2021/02/26	1	89.20	29	89.38	91.20	-28	1,433	-1.95%
2021/02/25	2	90.35	1	90.40	90.50	1	1,408	0.07%
2021/02/24	32	94.08	32	93.87	91.00	0	1,383	0.00%
2021/02/23	0	0.00	5	90.08	90.30	-5	1,314	-0.38%
2021/02/22	8	88.10	9	87.73	88.40	-1	1,285	-0.08%
2021/02/19	2	87.00	1	87.00	87.00	1	1,246	0.08%
2021/02/18	1	86.30	1	86.70	85.60	0	1,223	0.00%
2021/02/17	26	84.23	24	84.16	84.50	2	1,195	0.17%
2021/02/05	1	82.80	17	83.32	83.20	-16	1,127	-1.42%
2021/02/04	15	82.94	14	83.33	82.40	1	1,080	0.09%
2021/02/03	1	80.30	0	0.00	79.60	1	988	0.10%
2021/02/02	6	80.20	0	0.00	80.20	6	970	0.62%
2021/02/01	5	78.82	5	79.34	78.50	0	935	0.00%
2021/01/29	14	81.95	7	81.70	79.70	7	913	0.77%
2021/01/28	8	80.28	30	80.12	82.50	-22	854	-2.58%
2021/01/27	86	80.96	13	81.18	81.20	73	794	9.19%
2021/01/26	25	79.47	22	79.84	78.20	3	698	0.43%
2021/01/25	19	79.53	9	77.91	79.60	10	636	1.57%
2021/01/22	62	73.75	22	74.12	75.00	40	521	7.66%
2021/01/21	22	71.56	13	69.86	72.90	9	392	2.29%
2021/01/20	6	65.07	7	64.54	66.30	-1	319	-0.31%
2021/01/19	0	0.00	1	64.70	64.60	-1	305	-0.33%
2021/01/18	2	65.75	0	0.00	65.00	2	309	0.65%
2021/01/15	0	0.00	1	67.30	66.50	-1	309	-0.32%
2021/01/13	0	0.00	1	67.70	67.50	-1	297	-0.34%
2021/01/12	1	68.10	0	0.00	67.50	1	297	0.34%
2021/01/08	2	68.20	0	0.00	68.20	2	293	0.68%
2021/01/07	0	0.00	5	68.88	68.60	-5	291	-1.72%
2021/01/06	1	68.90	5	69.30	68.20	-4	286	-1.40%
2021/01/05	9	69.99	4	70.70	70.00	5	276	1.81%
2021/01/04	0	0.00	8	68.00	67.80	-8	261	-3.06%
2020/12/31	0	0.00	1	68.00	68.00	-1	258	-0.39%
2020/12/30	1	68.00	0	0.00	67.80	1	259	0.39%
2020/12/28	1	67.80	2	68.20	67.90	-1	258	-0.39%
2020/12/25	21	68.19	5	68.00	67.70	16	255	6.27%
2020/12/24	6	67.88	0	0.00	67.80	6	253	2.36%
2020/12/23	5	67.78	5	67.60	67.80	0	257	0.00%
2020/12/22	0	0.00	1	68.60	68.00	-1	260	-0.38%
2020/12/21	4	68.50	4	68.35	68.50	0	266	0.00%
2020/12/15	0	0.00	6	68.85	68.30	-6	283	-2.12%
2020/12/14	0	0.00	10	69.00	69.00	-10	289	-3.45%
2020/12/02	2	69.35	1	69.10	69.10	1	336	0.30%
2020/12/01	1	69.90	1	69.90	69.80	0	333	0.00%
2020/11/24	6	70.50	6	70.38	70.20	0	314	0.00%
2020/11/23	5	70.32	0	0.00	70.20	5	312	1.60%
2020/11/13	4	71.30	4	71.00	71.30	0	316	0.00%
2020/11/09	0	0.00	1	72.80	72.00	-1	329	-0.30%
2020/10/30	1	70.60	0	0.00	70.10	1	356	0.28%
2020/10/27	7	72.79	0	0.00	72.50	7	357	1.96%
2020/10/26	0	0.00	1	74.10	73.50	-1	356	-0.28%
2020/10/23	2	72.40	2	72.25	72.60	0	349	0.00%
2020/10/16	3	67.70	4	67.50	67.60	-1	362	-0.28%
2020/10/15	10	67.47	4	67.40	67.40	6	368	1.63%
2020/10/14	0	0.00	10	68.36	68.20	-10	368	-2.72%
2020/10/13	4	67.80	28	67.83	67.80	-24	369	-6.49%
2020/10/12	33	68.47	7	68.51	68.30	26	371	6.99%
2020/10/08	7	69.67	9	69.62	69.70	-2	373	-0.54%
2020/10/07	1	70.20	4	70.15	70.10	-3	377	-0.79%
2020/10/05	10	70.06	0	0.00	70.20	10	387	2.58%
2020/09/30	0	0.00	2	69.70	69.70	-2	399	-0.50%
2020/09/29	0	0.00	8	69.80	69.00	-8	408	-1.96%
2020/09/25	4	69.13	4	69.90	69.10	0	447	0.00%
2020/09/24	1	71.70	0	0.00	70.90	1	445	0.22%
2020/09/23	2	74.25	10	73.66	73.80	-8	446	-1.79%
2020/09/17	0	0.00	18	80.62	80.60	-18	445	-4.04%
2020/09/16	0	0.00	1	81.30	80.70	-1	442	-0.23%
2020/09/14	8	85.00	0	0.00	85.00	8	425	1.88%
2020/09/11	1	83.80	0	0.00	84.20	1	410	0.24%
2020/09/08	20	84.44	0	0.00	84.70	20	413	4.84%
2020/09/02	0	0.00	1	87.10	86.90	-1	440	-0.23%
2020/09/01	0	0.00	1	86.00	86.60	-1	477	-0.21%
2020/08/31	0	86.50	0	0.00	85.60	0	505	0.00%
2020/08/28	0	0.00	1	85.80	85.80	-1	552	-0.18%
2020/08/26	0	0.00	11	86.45	86.50	-11	568	-1.93%
2020/08/25	0	0.00	5	86.10	86.10	-5	573	-0.87%
2020/08/24	0	0.00	1	85.90	85.50	-1	578	-0.17%
2020/08/21	3	84.93	0	0.00	84.90	3	585	0.51%
2020/08/20	4	83.85	0	0.00	84.30	4	609	0.66%
2020/08/19	3	85.80	0	0.00	85.80	3	614	0.49%
2020/08/18	2	86.60	3	86.63	86.90	-1	615	-0.16%
2020/08/17	1	86.10	3	85.50	86.30	-2	616	-0.32%
2020/08/13	0	0.00	5	84.20	84.20	-5	631	-0.79%
2020/08/11	3	82.90	0	0.00	82.90	3	676	0.44%
2020/08/07	1	83.80	1	83.80	83.20	0	694	0.00%
2020/08/06	0	0.00	1	83.00	81.40	-1	691	-0.14%
2020/08/04	5	82.90	0	0.00	83.10	5	709	0.70%
2020/07/31	1	83.00	0	0.00	83.00	1	788	0.13%
2020/07/30	0	0.00	1	83.00	82.70	-1	795	-0.13%
2020/07/29	0	0.00	1	81.30	81.50	-1	812	-0.12%
2020/07/27	0	0.00	1	83.80	81.70	-1	841	-0.12%
2020/07/24	1	84.30	7	85.10	83.30	-6	850	-0.71%
2020/07/22	0	0.00	1	86.00	85.80	-1	857	-0.12%
2020/07/21	1	86.50	0	0.00	86.20	1	867	0.12%
2020/07/20	1	85.10	0	0.00	85.20	1	868	0.12%
2020/07/16	10	85.81	4	85.40	85.60	6	878	0.68%
2020/07/15	0	0.00	7	86.56	85.60	-7	880	-0.79%
2020/07/14	0	0.00	2	86.65	86.30	-2	888	-0.23%
2020/07/08	8	88.31	0	0.00	88.50	8	891	0.90%
2020/07/07	3	88.33	13	88.26	88.50	-10	886	-1.13%
2020/07/06	7	90.67	0	0.00	90.90	7	868	0.81%
2020/07/03	3	89.20	0	0.00	89.30	3	868	0.35%
2020/07/02	1	89.20	0	0.00	89.10	1	874	0.11%
2020/06/30	5	87.30	0	0.00	87.20	5	870	0.57%
2020/06/29	1	87.10	0	0.00	87.00	1	873	0.11%
2020/06/11	8	87.59	0	0.00	86.50	8	923	0.87%
2020/06/09	2	89.15	0	0.00	88.40	2	943	0.21%
2020/06/08	2	90.10	1	90.00	89.50	1	944	0.11%
2020/06/05	3	93.30	11	92.69	92.00	-8	911	-0.88%
2020/06/04	5	92.44	8	91.73	93.00	-3	886	-0.34%
2020/06/02	6	90.27	0	0.00	89.60	6	850	0.71%
2020/06/01	0	0.00	22	89.75	89.70	-22	855	-2.57%
2020/05/29	10	89.00	1	89.30	89.00	9	855	1.05%
2020/05/28	1	89.70	3	89.83	89.30	-2	861	-0.23%
2020/05/27	2	91.35	1	90.50	90.00	1	858	0.12%
2020/05/22	0	0.00	37	87.94	87.90	-37	834	-4.44%
2020/05/19	43	89.83	29	89.28	89.30	14	818	1.71%
2020/05/14	11	89.15	0	0.00	87.20	11	797	1.38%
2020/05/13	5	90.10	1	90.20	89.70	4	798	0.50%
2020/05/12	0	0.00	2	89.20	88.80	-2	796	-0.25%
2020/05/11	2	90.60	4	90.80	90.00	-2	800	-0.25%
2020/05/07	10	91.05	1	90.80	91.50	9	735	1.22%
2020/05/06	7	89.24	0	0.00	89.00	7	716	0.98%
2020/05/05	2	89.80	10	89.61	88.70	-8	717	-1.12%
2020/05/04	2	88.60	16	87.43	88.60	-14	705	-1.98%
2020/04/30	7	87.86	3	89.40	89.00	4	696	0.57%
2020/04/29	10	85.80	0	0.00	86.00	10	685	1.46%
2020/04/24	0	0.00	1	85.00	85.00	-1	691	-0.14%
2020/04/21	0	0.00	1	83.80	81.60	-1	689	-0.14%
2020/04/17	1	85.50	0	0.00	83.10	1	685	0.15%
2020/04/16	0	0.00	1	82.10	83.10	-1	675	-0.15%
2020/04/15	0	0.00	10	82.38	82.30	-10	672	-1.49%
2020/04/14	10	82.30	24	81.98	82.30	-14	666	-2.10%
2020/04/13	2	81.80	1	81.90	81.50	1	672	0.15%
2020/04/10	0	0.00	15	80.50	81.00	-15	676	-2.22%
2020/04/09	0	0.00	35	80.58	80.60	-35	694	-5.04%
2020/04/08	75	82.03	6	81.65	81.70	69	695	9.92%
2020/04/07	3	78.03	1	77.70	77.70	2	683	0.29%
2020/04/06	2	75.30	1	75.50	76.70	1	683	0.15%
2020/03/31	1	75.60	1	75.00	75.00	0	755	0.00%
2020/03/30	11	74.44	0	0.00	75.40	11	766	1.44%
2020/03/27	1	75.50	1	75.00	74.70	0	766	0.00%
2020/03/26	1	75.30	0	0.00	75.30	1	761	0.13%
2020/03/24	2	71.55	2	72.75	73.10	0	759	0.00%
2020/03/23	2	69.35	2	69.50	69.50	0	772	0.00%
2020/03/20	3	70.70	12	71.69	72.40	-9	772	-1.17%
2020/03/19	15	68.09	8	66.66	66.40	7	766	0.91%
2020/03/18	0	0.00	4	73.93	72.50	-4	760	-0.53%
2020/03/16	2	74.15	2	74.95	72.90	0	748	0.00%
2020/03/13	2	70.20	5	69.14	72.50	-3	736	-0.41%
2020/03/12	5	79.04	5	78.36	76.30	0	722	0.00%
2020/03/11	0	0.00	1	84.30	81.70	-1	708	-0.14%
2020/03/10	1	82.30	43	82.79	83.70	-42	708	-5.93%
2020/03/09	2	84.60	20	83.23	82.50	-18	702	-2.56%
2020/03/06	1	87.30	1	86.00	86.80	0	697	0.00%
2020/03/05	2	86.75	1	86.40	86.40	1	695	0.14%
2020/03/04	1	84.70	1	85.00	85.90	0	685	0.00%
2020/03/03	1	86.10	35	85.60	85.80	-34	684	-4.97%
2020/03/02	1	83.20	27	83.30	82.90	-26	678	-3.83%
2020/02/27	0	0.00	1	85.20	82.90	-1	696	-0.14%
2020/02/26	2	86.90	0	0.00	86.50	2	707	0.28%
2020/02/25	0	0.00	1	85.10	86.10	-1	714	-0.14%
2020/02/24	1	86.40	1	85.20	86.40	0	716	0.00%
2020/02/20	0	0.00	2	87.45	86.80	-2	715	-0.28%
2020/02/19	22	87.68	7	87.43	86.80	15	715	2.10%
2020/02/18	1	86.40	0	0.00	86.00	1	703	0.14%
2020/02/17	1	83.20	1	84.60	85.20	0	692	0.00%
2020/02/14	5	85.82	3	84.87	85.70	2	692	0.29%
2020/02/12	11	83.81	1	84.40	84.20	10	688	1.45%
2020/02/11	1	81.40	2	81.20	81.40	-1	684	-0.15%
2020/02/10	1	80.30	1	80.90	80.00	0	708	0.00%
2020/02/07	0	0.00	1	82.30	81.40	-1	715	-0.14%
2020/02/05	0	0.00	18	82.00	82.00	-18	717	-2.51%
2020/02/04	1	82.50	0	0.00	83.00	1	718	0.14%
2020/02/03	1	79.70	1	80.80	80.50	0	734	0.00%
2020/01/31	3	83.40	2	83.50	83.40	1	740	0.14%
2020/01/20	1	93.60	1	93.40	93.10	0	748	0.00%
2020/01/17	1	93.90	0	0.00	93.80	1	768	0.13%
2020/01/13	2	92.20	0	0.00	92.20	2	851	0.23%
2020/01/09	1	91.90	4	92.25	92.20	-3	860	-0.35%
2020/01/08	7	90.91	1	91.00	90.70	6	874	0.69%
2020/01/07	2	91.30	0	0.00	91.30	2	907	0.22%
2020/01/06	0	0.00	1	92.50	92.60	-1	905	-0.11%
2020/01/03	1	94.00	25	95.50	93.80	-24	900	-2.66%
2020/01/02	0	0.00	1	96.90	96.60	-1	888	-0.11%
2019/12/31	8	95.60	11	95.32	95.10	-3	891	-0.34%
2019/12/30	1	95.30	15	95.37	95.30	-14	889	-1.57%
2019/12/27	0	0.00	7	96.46	96.10	-7	885	-0.79%
2019/12/26	7	96.40	15	97.13	97.20	-8	870	-0.92%
2019/12/25	0	0.00	3	94.03	94.40	-3	811	-0.37%
2019/12/24	10	92.64	0	0.00	92.30	10	806	1.24%
2019/12/23	0	0.00	3	93.30	92.70	-3	806	-0.37%
2019/12/20	6	94.78	6	94.83	93.70	0	804	0.00%
2019/12/19	0	0.00	1	94.00	93.40	-1	792	-0.13%
2019/12/18	4	94.68	8	94.64	94.40	-4	792	-0.50%
2019/12/17	22	92.87	2	93.05	92.90	20	786	2.54%
2019/12/16	2	93.10	3	92.97	92.50	-1	793	-0.13%
2019/12/13	2	92.10	1	92.40	92.30	1	790	0.13%
2019/12/12	4	92.08	2	92.25	91.70	2	783	0.26%
2019/12/10	6	92.65	2	92.75	92.50	4	806	0.50%
2019/12/09	1	92.10	0	0.00	92.40	1	810	0.12%
2019/12/06	0	0.00	1	91.70	91.40	-1	815	-0.12%
2019/12/04	2	91.40	0	0.00	91.50	2	846	0.24%
2019/12/02	0	0.00	4	91.73	91.70	-4	863	-0.46%
2019/11/28	14	94.46	1	94.50	92.80	13	876	1.48%
2019/11/27	4	94.50	3	94.47	94.20	1	889	0.11%
2019/11/26	1	95.30	0	0.00	94.70	1	894	0.11%
2019/11/25	1	95.20	2	94.60	94.30	-1	890	-0.11%
2019/11/22	1	92.60	2	93.60	93.70	-1	897	-0.11%
2019/11/20	0	0.00	3	92.00	91.60	-3	966	-0.31%
2019/11/19	1	92.80	1	92.40	92.40	0	1,042	0.00%
2019/11/18	1	93.20	0	0.00	93.20	1	1,147	0.09%
2019/11/15	2	93.35	1	92.80	92.60	1	1,183	0.08%
2019/11/14	1	92.10	0	0.00	92.10	1	1,190	0.08%
2019/11/08	3	92.77	4	92.93	93.50	-1	1,234	-0.08%
2019/11/07	2	92.50	2	92.60	92.70	0	1,260	0.00%
2019/11/06	3	94.83	0	0.00	94.70	3	1,250	0.24%
2019/11/05	1	97.00	0	0.00	96.40	1	1,246	0.08%
2019/11/04	4	96.50	1	97.10	96.20	3	1,244	0.24%
2019/11/01	0	0.00	3	97.00	97.00	-3	1,242	-0.24%
2019/10/31	34	97.94	6	99.37	97.00	28	1,243	2.25%
2019/10/30	3	98.17	1	98.20	98.00	2	1,222	0.16%
2019/10/29	14	97.52	5	97.80	98.30	9	1,212	0.74%
2019/10/28	36	98.48	5	98.72	98.00	31	1,206	2.57%
2019/10/25	4	99.73	1	99.90	99.50	3	1,198	0.25%
2019/10/24	32	98.97	3	99.80	98.70	29	1,184	2.45%
2019/10/23	82	100.49	208	100.04	100.00	-126	1,185	-10.63%	大賣/鉅額交易
2019/10/22	338	98.82	4	99.20	99.00	334	1,158	28.84%	大買/鉅額交易
2019/10/21	77	96.66	22	96.68	96.60	55	1,173	4.69%
2019/10/18	0	0.00	1	96.20	96.90	-1	1,177	-0.08%
2019/10/17	1	97.00	0	0.00	98.00	1	1,173	0.09%
2019/10/16	5	98.18	6	98.07	97.30	-1	1,172	-0.09%
2019/10/15	228	98.21	3	98.03	99.40	225	1,162	19.36%	大買/鉅額交易
2019/10/09	1	92.10	1	93.30	92.20	0	1,117	0.00%
2019/10/08	2	94.30	1	94.40	93.60	1	1,115	0.09%
2019/10/07	3	94.23	2	93.60	95.00	1	1,116	0.09%
2019/10/04	1	90.80	0	0.00	91.20	1	1,106	0.09%
2019/10/03	1	90.30	0	0.00	90.60	1	1,101	0.09%
2019/10/01	0	0.00	2	92.70	92.50	-2	1,089	-0.18%
2019/09/27	3	90.33	0	0.00	92.40	3	1,087	0.28%
2019/09/24	0	0.00	2	94.20	93.50	-2	1,078	-0.19%
2019/09/23	0	0.00	4	95.45	95.00	-4	1,075	-0.37%
2019/09/20	2	95.50	4	95.23	96.20	-2	1,072	-0.19%
2019/09/19	2	92.75	0	0.00	95.60	2	1,054	0.19%
2019/09/18	2	93.50	4	93.95	93.60	-2	1,042	-0.19%
2019/09/17	1	93.50	0	0.00	93.40	1	1,039	0.10%
2019/09/16	1	93.70	1	95.60	93.60	0	1,036	0.00%
2019/09/12	3	95.93	2	96.05	96.70	1	1,028	0.10%
2019/09/11	0	0.00	2	93.50	93.20	-2	1,017	-0.20%
2019/09/10	10	91.93	3	92.20	91.40	7	1,010	0.69%
2019/09/09	13	93.32	159	93.12	92.90	-146	997	-14.64%	大賣/鉅額交易
2019/09/05	4	98.20	2	98.55	98.10	2	959	0.21%
2019/09/04	155	98.12	6	98.28	98.00	149	949	15.69%	大買/鉅額交易
2019/09/03	4	97.35	1	97.00	96.80	3	937	0.32%
2019/09/02	2	97.80	1	96.20	97.90	1	926	0.11%
2019/08/30	8	96.26	20	95.35	95.20	-12	914	-1.31%
2019/08/29	8	96.80	7	97.43	97.10	1	896	0.11%
2019/08/28	12	98.74	5	98.22	97.30	7	885	0.79%
2019/08/27	3	100.00	10	99.16	100.00	-7	866	-0.81%
2019/08/26	17	98.49	241	98.50	96.50	-224	843	-26.57%	大賣/鉅額交易
2019/08/23	4	104.38	6	104.92	103.50	-2	805	-0.25%
2019/08/22	6	102.33	2	100.50	108.00	4	756	0.53%
2019/08/21	9	100.73	30	99.80	104.00	-21	677	-3.10%
2019/08/20	5	93.94	12	92.30	94.80	-7	574	-1.22%
2019/08/19	1	92.30	2	93.00	92.10	-1	538	-0.19%
2019/08/15	12	91.40	20	91.15	92.00	-8	522	-1.53%
2019/08/14	14	94.34	36	93.53	93.80	-22	507	-4.34%
2019/08/13	22	92.00	0	0.00	92.00	22	481	4.57%
2019/08/12	196	92.89	10	93.42	93.20	186	468	39.71%	大買/鉅額交易
2019/08/08	2	86.60	1	89.30	89.90	1	436	0.23%
2019/08/05	5	84.54	0	0.00	84.20	5	433	1.15%
2019/08/02	15	86.00	0	0.00	85.30	15	433	3.46%
2019/07/29	2	88.00	0	0.00	88.10	2	454	0.44%
2019/07/26	1	89.40	1	90.50	89.30	0	484	0.00%
2019/07/25	0	0.00	2	89.20	90.60	-2	516	-0.39%
2019/07/24	1	87.40	0	0.00	88.20	1	522	0.19%
2019/07/23	0	0.00	30	84.45	88.00	-30	544	-5.51%
2019/07/22	1	78.40	0	0.00	80.00	1	560	0.18%
2019/07/18	35	80.74	0	0.00	80.60	35	560	6.25%
2019/07/17	5	80.60	1	80.60	80.00	4	559	0.72%
2019/07/15	10	81.80	0	0.00	81.30	10	548	1.82%
2019/07/12	0	0.00	1	81.50	81.30	-1	548	-0.18%
2019/07/11	20	82.00	6	81.23	81.10	14	551	2.54%
2019/07/10	20	78.91	0	0.00	79.40	20	543	3.68%
2019/07/08	0	0.00	6	78.00	78.00	-6	557	-1.08%
2019/07/02	10	78.50	0	0.00	78.50	10	580	1.72%
2019/06/27	0	0.00	1	77.20	77.40	-1	583	-0.17%
2019/06/24	0	0.00	2	76.30	77.00	-2	596	-0.34%
2019/06/21	10	77.10	0	0.00	77.60	10	599	1.67%
2019/06/20	2	77.95	0	0.00	77.90	2	596	0.34%
2019/06/19	11	78.53	7	79.26	78.90	4	594	0.67%
2019/06/17	0	0.00	9	72.90	72.50	-9	585	-1.54%
2019/06/14	0	0.00	1	73.50	73.20	-1	588	-0.17%
2019/06/12	1	73.40	0	0.00	73.40	1	593	0.17%
2019/06/10	10	73.04	0	0.00	72.70	10	603	1.66%
2019/05/27	1	72.20	67	72.26	72.50	-66	617	-10.68%
2019/05/24	1	75.30	0	0.00	75.00	1	613	0.16%
2019/05/21	0	0.00	1	79.50	79.50	-1	605	-0.17%
2019/05/17	1	77.80	0	0.00	77.80	1	600	0.17%
2019/05/16	7	82.61	0	0.00	80.80	7	592	1.18%
2019/05/15	68	83.48	1	83.00	83.90	67	584	11.46%
2019/05/13	1	80.30	0	0.00	78.90	1	565	0.18%
2019/05/10	1	85.00	0	0.00	83.60	1	553	0.18%
2019/05/09	2	87.60	0	0.00	84.40	2	547	0.37%
2019/05/07	1	90.80	0	0.00	90.20	1	528	0.19%
2019/05/06	4	90.63	1	90.70	91.00	3	518	0.58%
2019/05/03	3	91.97	0.2	93.90	93.70	2.8	488	0.57%
2019/04/23	8	93.94	0	0.00	94.90	8	448	1.78%
2019/04/19	0	0.00	1	90.00	93.20	-1	366	-0.27%
2019/04/18	5	92.22	50	91.99	88.00	-45	316	-14.23%