迅得 (6438)-元大-內湖券商分點個股進出

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
121.0
漲跌
▼2.0
漲幅
-1.63%
成交量
727張
產業
上市其他電子類股
357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

迅得 (6438)籌碼相關－元大-內湖券商分點個股進出

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-內湖券商分點個股進出
元大-內湖券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	2	123.25	4.1	123.01	121.00	-2.1	2,509	-0.08%
2024/05/14	1	123.00	0	0.00	123.00	1	2,509	0.04%
2024/05/13	1.3	121.86	16	122.50	122.50	-14.7	2,513	-0.58%
2024/05/10	7.3	122.33	2	123.25	121.50	5.3	2,503	0.21%
2024/05/09	2.1	119.60	11	120.05	123.00	-8.9	2,474	-0.36%
2024/05/08	0.2	118.50	0	0.00	118.00	0.2	2,444	0.01%
2024/05/07	0	120.00	0	0.00	119.00	0	2,433	0.00%
2024/05/06	1	120.50	0	121.50	120.00	1	2,423	0.04%
2024/05/03	3	125.00	1	122.50	122.50	2	2,412	0.08%
2024/05/02	2	125.50	1	126.00	126.00	1	2,403	0.04%
2024/04/30	2	129.00	3	128.00	128.00	-1	2,397	-0.04%
2024/04/29	2	131.75	2	129.50	129.50	0	2,401	0.00%
2024/04/26	3	126.00	12	127.29	126.00	-9	2,377	-0.38%
2024/04/25	1	124.00	2	123.25	123.50	-1	2,357	-0.04%
2024/04/24	1	127.00	1.1	126.05	126.00	-0.1	2,350	0.00%
2024/04/22	0	0.00	1	120.50	120.50	-1	2,321	-0.04%
2024/04/19	6	121.50	1.6	122.63	122.50	4.4	2,308	0.19%
2024/04/18	2	131.75	3	130.50	129.00	-1	2,258	-0.04%
2024/04/17	2.3	129.90	9	130.78	133.00	-6.7	2,224	-0.30%
2024/04/16	10	127.35	4.1	125.35	125.50	5.9	2,171	0.27%
2024/04/15	6	134.25	6.3	135.11	136.50	-0.3	2,096	-0.02%
2024/04/12	1.3	133.92	3.3	134.13	136.00	-2	2,025	-0.10%
2024/04/11	1	128.00	3	127.83	126.50	-2	1,920	-0.10%
2024/04/10	3.3	131.77	0	0.00	128.00	3.3	1,910	0.17%
2024/04/09	4	132.50	2.6	131.58	131.50	1.4	1,886	0.07%
2024/04/08	6.2	131.69	17.4	133.78	131.00	-11.2	1,857	-0.60%
2024/04/03	27	133.96	12.1	133.10	135.00	14.9	1,799	0.83%
2024/04/02	12.1	130.31	4	130.75	135.50	8.1	1,593	0.51%
2024/04/01	0	0.00	2	124.00	123.50	-2	1,439	-0.14%
2024/03/29	1.4	121.50	2	120.00	120.00	-0.6	1,420	-0.04%
2024/03/28	1	123.50	0.2	121.50	121.50	0.8	1,413	0.06%
2024/03/27	4	123.63	5	122.60	123.00	-1	1,399	-0.07%
2024/03/26	1	120.50	1	120.00	118.00	0	1,369	0.00%
2024/03/25	2.2	121.32	1	120.50	120.50	1.2	1,349	0.09%
2024/03/22	2	123.00	1	123.00	123.00	1	1,337	0.07%
2024/03/21	2	124.50	1	123.50	123.50	1	1,322	0.08%
2024/03/20	0.1	124.00	2	125.25	122.50	-1.9	1,297	-0.15%
2024/03/19	2	120.01	7.1	122.30	121.50	-5.1	1,232	-0.41%
2024/03/18	0.1	113.00	1	117.00	116.00	-0.9	1,151	-0.08%
2024/03/15	2	114.50	5	112.60	112.50	-3	1,122	-0.27%
2024/03/13	3	106.50	0.2	109.78	106.00	2.8	1,038	0.27%
2024/03/11	1	112.50	0	0.00	112.50	1	1,015	0.10%
2024/03/08	2	115.00	46	114.78	112.50	-44	1,021	-4.30%
2024/03/07	2	119.00	14.2	119.09	117.00	-12.2	1,002	-1.21%
2024/03/06	1	117.00	1	118.50	118.50	0	979	0.00%
2024/03/05	11	118.95	0	0.00	117.50	11	996	1.10%
2024/03/04	0	0.00	4.7	119.04	120.00	-4.7	977	-0.48%
2024/03/01	0	0.00	2	118.75	120.00	-2	942	-0.21%
2024/02/29	7.5	119.50	14	119.79	120.50	-6.5	912	-0.71%
2024/02/27	6.5	115.85	2	117.24	115.50	4.5	824	0.54%
2024/02/26	1	111.50	1	110.00	111.50	0	660	0.00%
2024/02/23	3	113.00	1.1	113.00	112.00	1.9	647	0.29%
2024/02/22	0	0.00	0.1	109.00	109.00	-0.1	595	-0.02%
2024/02/21	0.1	108.00	1.2	108.50	108.00	-1.1	570	-0.19%
2024/02/20	0.1	106.50	3.1	106.82	107.00	-3	560	-0.54%
2024/02/19	1	105.50	1	105.50	106.00	0	547	0.00%
2024/02/16	1	104.00	0	0.00	104.00	1	561	0.18%
2024/02/05	1	102.00	0.3	102.50	102.00	0.7	604	0.12%
2024/01/31	0	0.00	2	104.00	103.50	-2	675	-0.30%
2024/01/25	0	0.00	2	105.50	105.00	-2	686	-0.29%
2024/01/24	0	0.00	0.4	105.00	105.00	-0.4	692	-0.06%
2024/01/23	2	104.50	0.1	104.50	105.00	1.9	705	0.27%
2024/01/18	0.1	102.00	0	0.00	101.50	0.1	723	0.01%
2024/01/17	0.2	103.50	0	0.00	101.50	0.2	730	0.03%
2024/01/11	0.3	104.00	0	0.00	103.00	0.3	830	0.03%
2024/01/09	0.1	103.50	0	0.00	102.50	0.1	842	0.01%
2024/01/08	0	0.00	1	103.50	103.00	-1	848	-0.12%
2024/01/05	0.4	104.00	0	0.00	104.50	0.4	879	0.05%
2023/12/26	1	103.00	0	0.00	103.00	1	1,131	0.09%
2023/12/05	0	0.00	1	108.00	109.00	-1	1,115	-0.09%
2023/12/04	1	110.00	0	0.00	110.00	1	1,141	0.09%
2023/12/01	0	0.00	1	108.50	108.50	-1	1,132	-0.09%
2023/11/30	5	110.00	0	0.00	109.00	5	1,144	0.44%
2023/11/29	11	108.50	0	0.00	108.50	11	1,129	0.98%
2023/11/28	10	108.00	0	0.00	107.50	10	1,175	0.85%
2023/11/27	10	108.00	0	0.00	107.50	10	1,250	0.80%
2023/11/24	0	0.00	2	108.00	108.00	-2	1,248	-0.16%
2023/11/23	0	0.00	0.1	108.50	108.50	-0.1	1,245	0.00%
2023/11/22	1.1	109.00	0	0.00	109.00	1.1	1,239	0.08%
2023/11/21	0	0.00	1	108.00	108.00	-1	1,230	-0.08%
2023/11/20	1	108.50	0	0.00	108.50	1	1,224	0.08%
2023/11/17	1	107.50	1	108.00	107.50	0	1,220	0.00%
2023/11/16	2	107.75	1	107.50	107.50	1	1,212	0.08%
2023/11/15	5	108.00	9	109.17	107.00	-4	1,210	-0.33%
2023/11/14	2	108.00	0	0.00	108.00	2	1,187	0.17%
2023/11/13	3	108.00	2	108.75	108.00	1	1,174	0.09%
2023/11/09	0	107.00	2.6	106.32	107.00	-2.6	1,143	-0.23%
2023/11/08	1	104.50	0	0.00	104.00	1	1,114	0.09%
2023/11/07	2.1	102.50	0	0.00	102.00	2.1	1,133	0.19%
2023/11/06	2.2	103.23	3	103.33	103.00	-0.9	1,148	-0.07%
2023/11/03	1	100.50	0	0.00	101.00	1	1,147	0.09%
2023/11/01	6	99.10	0	0.00	99.00	6	1,149	0.52%
2023/10/31	0.1	99.90	0	0.00	99.30	0.1	1,144	0.00%
2023/10/30	0.1	103.00	0	0.00	102.00	0.1	1,154	0.01%
2023/10/27	0.1	104.00	1	104.00	103.00	-0.9	1,154	-0.08%
2023/10/26	1	105.50	2	103.75	105.00	-1	1,172	-0.09%
2023/10/25	1.1	106.86	1	106.00	105.50	0.1	1,164	0.01%
2023/10/24	8	106.44	8	106.06	106.50	0	1,167	0.00%
2023/10/23	2	106.00	3.1	107.66	105.00	-1.1	1,182	-0.09%
2023/10/20	5	104.50	8	106.88	106.50	-3	1,163	-0.26%
2023/10/18	1	101.50	1	103.00	103.00	0	1,117	0.00%
2023/10/17	0	0.00	1	105.00	103.50	-1	1,120	-0.09%
2023/10/16	3.2	105.02	1	106.00	104.00	2.2	1,119	0.19%
2023/10/13	0	0.00	0	107.50	107.00	0	1,122	0.00%
2023/10/12	2	109.50	9.3	108.17	108.50	-7.3	1,100	-0.66%
2023/10/11	2	107.75	1.1	108.39	107.00	0.9	1,063	0.09%
2023/10/06	0	0.00	0	107.50	108.00	0	1,041	0.00%
2023/10/05	3.1	108.46	0	0.00	107.00	3.1	1,021	0.31%
2023/10/04	1	106.00	2	106.00	106.00	-1	959	-0.10%
2023/10/03	1	105.98	0	0.00	105.50	1	924	0.11%
2023/10/02	0	0.00	10	104.00	104.00	-10	884	-1.13%
2023/09/21	1	100.00	3	99.63	99.50	-2	1,031	-0.19%
2023/09/20	0.1	100.50	0	0.00	100.00	0.1	1,032	0.00%
2023/09/15	0	0.00	65	102.02	102.00	-65	1,046	-6.21%
2023/09/12	0	0.00	1	102.00	102.00	-1	1,069	-0.09%
2023/09/11	0	0.00	1	103.00	101.00	-1	1,082	-0.09%
2023/09/08	0.1	102.50	1	104.50	102.50	-0.9	1,082	-0.08%
2023/09/07	3	107.33	0	0.00	106.00	3	1,085	0.28%
2023/09/05	1	104.00	0	0.00	105.50	1	1,072	0.09%
2023/09/04	2	105.25	2	105.50	106.00	0	1,111	0.00%
2023/09/01	4	104.88	54.1	105.50	104.50	-50.1	1,162	-4.31%
2023/08/31	5	106.30	21	105.90	106.00	-16	1,124	-1.42%
2023/08/29	0	0.00	1	96.80	97.70	-1	1,099	-0.09%
2023/08/28	1	98.00	0.4	97.30	97.10	0.6	1,119	0.05%
2023/08/24	1	99.50	0	0.00	98.50	1	1,218	0.08%
2023/08/21	0.3	99.09	0	0.00	99.10	0.3	1,293	0.03%
2023/08/18	5	100.50	5	100.99	100.00	0	1,298	0.00%
2023/08/17	0.1	102.05	0	0.00	101.00	0.1	1,299	0.00%
2023/08/16	12	102.71	13	102.00	102.00	-1	1,299	-0.08%
2023/08/15	11	98.98	0	0.00	98.90	11	1,281	0.86%
2023/08/14	0	0.00	1	98.30	98.50	-1	1,285	-0.08%
2023/08/11	10	98.59	6	97.47	97.10	4	1,291	0.31%
2023/08/10	0	0.00	1	106.50	104.00	-1	1,261	-0.08%
2023/08/09	0	0.00	9	107.00	107.00	-9	1,248	-0.72%
2023/08/08	0	0.00	2	108.50	109.00	-2	1,254	-0.16%
2023/08/02	4	108.75	0	0.00	108.00	4	1,295	0.31%
2023/08/01	2	110.50	11	113.27	111.00	-9	1,330	-0.68%
2023/07/31	1	114.49	86	113.04	112.50	-85	1,353	-6.28%
2023/07/28	1	110.00	0	0.00	110.50	1	1,337	0.07%
2023/07/27	2	109.00	2	109.50	109.50	0	1,346	0.00%
2023/07/26	2	110.50	1	109.00	109.00	1	1,367	0.07%
2023/07/25	0	0.00	2	114.50	114.00	-2	1,347	-0.15%
2023/07/24	3	111.83	2	112.00	112.00	1	1,337	0.07%
2023/07/20	0	0.00	0.1	114.50	115.00	-0.1	1,347	0.00%
2023/07/18	2	113.50	0	0.00	113.50	2	1,371	0.15%
2023/07/17	0	0.00	4	115.88	115.50	-4	1,370	-0.29%
2023/07/14	0	0.00	6	113.42	113.50	-6	1,381	-0.43%
2023/07/13	2	111.75	0	0.00	111.50	2	1,400	0.14%
2023/07/12	4	112.00	0	0.00	111.50	4	1,434	0.28%
2023/07/11	5	115.50	0	0.00	113.50	5	1,420	0.35%
2023/07/10	2	114.50	0	0.00	114.00	2	1,422	0.14%
2023/07/07	4	113.38	0	0.00	113.00	4	1,419	0.28%
2023/07/06	4	116.25	0	0.00	115.00	4	1,415	0.28%
2023/07/05	41	121.76	3	122.83	120.00	38	1,398	2.72%
2023/07/04	26	120.98	1	121.50	121.00	25	1,376	1.82%
2023/07/03	0	0.00	4	116.63	117.00	-4	1,298	-0.31%
2023/06/30	0	0.00	2	113.50	115.50	-2	1,314	-0.15%
2023/06/28	1	112.00	0	0.00	112.50	1	1,313	0.08%
2023/06/27	0	0.00	1	112.50	111.00	-1	1,309	-0.08%
2023/06/26	0.5	111.00	0	0.00	111.00	0.5	1,299	0.04%
2023/06/21	1	112.50	1	112.50	112.50	0	1,294	0.00%
2023/06/19	1	113.00	0	0.00	112.50	1	1,276	0.08%
2023/06/16	0.4	114.50	0	0.00	114.00	0.4	1,268	0.03%
2023/06/15	0.1	114.00	2.1	113.27	114.00	-1.9	1,256	-0.15%
2023/06/14	0	0.00	5	114.70	115.00	-5	1,245	-0.40%
2023/06/13	8	116.44	3	115.67	115.50	5	1,238	0.40%
2023/06/12	2	114.25	0	0.00	114.00	2	1,222	0.16%
2023/06/09	2	115.75	1	115.99	116.00	1	1,207	0.08%
2023/06/08	3	117.99	2	118.75	116.00	1	1,193	0.09%
2023/06/07	3.2	116.19	6	117.08	117.00	-2.8	1,144	-0.24%
2023/06/06	60	111.46	11	110.55	111.00	49	1,077	4.55%
2023/06/05	43	113.47	1	116.00	113.00	42	1,069	3.93%
2023/06/02	1	111.50	4	112.88	114.00	-3	1,061	-0.28%
2023/06/01	6	108.42	0	0.00	108.50	6	1,027	0.58%
2023/05/31	2	110.25	0	0.00	110.00	2	1,015	0.20%
2023/05/30	0	0.00	3.1	115.68	117.00	-3.1	989	-0.31%
2023/05/29	2.1	113.98	5.1	115.50	113.50	-3	935	-0.32%
2023/05/26	1	112.50	2	113.00	112.50	-1	897	-0.11%
2023/05/25	6	111.58	11	111.73	113.00	-5	889	-0.56%
2023/05/24	2	114.50	0	0.00	114.50	2	857	0.23%
2023/05/23	0	0.00	6	115.92	115.50	-6	849	-0.71%
2023/05/18	2	115.75	0	0.00	115.50	2	837	0.24%
2023/05/17	1	115.50	0	0.00	116.50	1	828	0.12%
2023/05/16	1	115.00	2	116.00	115.50	-1	812	-0.12%
2023/05/15	3.1	114.50	0	0.00	114.50	3.1	806	0.38%
2023/05/12	0	0.00	1	113.50	116.00	-1	804	-0.12%
2023/05/11	3	114.17	0	0.00	113.50	3	797	0.38%
2023/05/10	0	0.00	2	117.00	117.50	-2	781	-0.26%
2023/05/09	5	116.10	0	0.00	115.50	5	774	0.65%
2023/05/08	0	119.00	5	120.80	119.00	-5	749	-0.66%
2023/05/05	2	116.75	2	118.50	116.00	0	697	0.00%
2023/05/03	10	117.50	0	0.00	116.50	10	677	1.48%
2023/05/02	0	0.00	3	115.00	117.00	-3	661	-0.45%
2023/04/27	0	0.00	1	111.00	110.50	-1	621	-0.16%
2023/04/26	5	106.50	5	108.50	110.00	0	617	0.00%
2023/04/25	26	110.37	1	109.50	108.50	25	614	4.07%
2023/04/24	0	0.00	21	113.24	113.00	-21	591	-3.55%
2023/04/20	2	112.50	1	114.00	112.50	1	552	0.18%
2023/04/19	3	113.17	10.2	113.51	113.00	-7.2	541	-1.33%
2023/04/18	7	111.71	5	111.00	111.50	2	518	0.39%
2023/04/17	5	111.50	0	0.00	112.00	5	494	1.01%
2023/04/14	0	0.00	1	106.00	106.00	-1	461	-0.22%
2023/04/12	35	105.43	0	0.00	106.00	35	447	7.83%
2023/04/11	15	106.67	1	107.50	106.50	14	440	3.18%
2023/04/07	0	0.00	0	105.00	104.50	0	419	0.00%
2023/03/31	1	107.00	6	105.67	105.00	-5	399	-1.25%
2023/03/30	1	100.70	2	99.50	102.50	-1	367	-0.27%
2023/03/28	0.2	98.39	0.1	100.00	97.80	0.1	351	0.03%
2023/03/27	0	0.00	0.1	99.70	99.20	-0.1	348	-0.03%
2023/03/23	1	99.80	0	0.00	99.50	1	345	0.29%
2023/03/22	1	99.60	0	0.00	99.40	1	343	0.29%
2023/03/21	1	98.50	0	0.00	99.50	1	341	0.29%
2023/03/20	0	0.00	1	98.40	98.20	-1	337	-0.30%
2023/03/15	0	0.00	0	97.60	97.30	0	342	0.00%
2023/03/10	1	96.90	0	0.00	96.80	1	349	0.29%
2023/03/07	1	100.50	0	0.00	100.00	1	334	0.30%
2023/03/02	1	100.00	1	99.90	100.50	0	310	0.00%
2023/02/21	1	100.00	0	0.00	99.70	1	282	0.35%
2023/02/14	0	0.00	1	97.10	96.70	-1	285	-0.35%
2023/02/13	1	96.20	0	0.00	96.80	1	290	0.34%
2023/02/08	1	97.50	1	97.50	96.80	0	290	0.00%
2023/02/07	1	96.90	1	97.10	97.20	0	290	0.00%
2023/02/06	1	95.10	0	0.00	95.30	1	287	0.35%
2023/02/02	0	0.00	1	97.10	97.00	-1	281	-0.36%
2023/02/01	0	0.00	1	92.70	92.60	-1	261	-0.38%
2023/01/31	0	0.00	1	91.70	92.10	-1	260	-0.38%
2023/01/30	1	91.60	0	0.00	91.60	1	264	0.38%
2023/01/09	0	0.00	1	90.10	90.00	-1	312	-0.32%
2023/01/05	1	88.30	0	0.00	88.80	1	333	0.30%
2023/01/04	0	0.00	1	90.58	88.70	-1	337	-0.31%
2023/01/03	1	86.80	0	0.00	86.40	1	334	0.30%
2022/12/20	0	0.00	1	87.00	85.20	-1	428	-0.23%
2022/12/09	0	0.00	9	89.11	88.50	-9	519	-1.73%
2022/12/07	1	90.10	8	90.63	89.10	-7	579	-1.21%
2022/12/06	0	0.00	0.1	90.40	89.40	-0.1	592	-0.02%
2022/12/02	1	90.00	3	89.17	90.00	-2	600	-0.33%
2022/11/30	2	87.60	0.1	87.30	87.80	1.9	594	0.32%
2022/11/22	0.2	86.00	0	0.00	85.80	0.2	598	0.03%
2022/11/21	1	85.90	0	0.00	86.00	1	600	0.17%
2022/11/18	0.2	85.90	0	0.00	85.10	0.2	599	0.03%
2022/11/15	1	85.40	1	85.50	84.90	0	597	0.00%
2022/11/09	0.1	82.10	1	82.40	82.00	-0.9	588	-0.15%
2022/11/02	1	78.10	0	0.00	78.40	1	588	0.17%
2022/11/01	1	76.70	0	0.00	77.00	1	587	0.17%
2022/10/27	0	74.90	0	0.00	75.60	0	595	0.01%
2022/10/26	5	73.86	0	0.00	73.10	5	600	0.83%
2022/10/25	5	75.08	1	74.90	74.80	4	596	0.67%
2022/10/21	4	77.10	0	0.00	76.70	4	592	0.67%
2022/10/17	20	78.86	0	0.00	81.00	20	567	3.53%
2022/10/13	10	82.69	5	83.00	81.90	5	556	0.90%
2022/10/11	1	88.49	0	0.00	87.00	1	558	0.18%
2022/10/07	0	0.00	1	93.50	92.00	-1	565	-0.18%
2022/10/06	1	93.70	0	0.00	93.50	1	565	0.18%
2022/10/04	0	0.00	2	93.75	93.30	-2	540	-0.37%
2022/10/03	0	0.00	3	86.97	86.60	-3	523	-0.57%
2022/09/30	4	82.60	0	0.00	85.40	4	523	0.76%
2022/09/29	0	0.00	1	85.40	84.50	-1	530	-0.19%
2022/09/28	6	84.38	0	0.00	83.50	6	547	1.10%
2022/09/27	4	87.75	0	0.00	87.80	4	542	0.74%
2022/09/26	1	87.00	0	0.00	87.20	1	542	0.18%
2022/09/23	0	0.00	1	92.40	90.60	-1	546	-0.18%
2022/09/22	2	91.90	1	92.20	92.50	1	554	0.18%
2022/09/21	3	92.47	1	92.50	91.20	2	564	0.35%
2022/09/19	2	96.50	0	0.00	94.50	2	566	0.35%
2022/09/15	2	101.25	1	97.40	100.00	1	515	0.19%
2022/09/14	0	0.00	3	93.97	94.20	-3	471	-0.64%
2022/09/13	3	94.23	0	0.00	93.30	3	471	0.64%
2022/09/12	0	0.00	2	92.90	94.40	-2	472	-0.42%
2022/09/07	4	87.00	0	0.00	87.10	4	479	0.83%
2022/09/06	1	88.00	0	0.00	88.30	1	488	0.20%
2022/09/01	1	89.70	0	0.00	89.50	1	520	0.19%
2022/08/30	0	0.00	1	90.20	90.30	-1	535	-0.19%
2022/08/29	1	88.40	0	0.00	89.60	1	546	0.18%
2022/08/25	0	0.00	4	92.28	92.40	-4	576	-0.69%
2022/08/24	1	91.00	0	0.00	90.40	1	599	0.17%
2022/08/23	1	90.70	0	0.00	91.00	1	608	0.16%
2022/08/22	2	93.15	0	0.00	91.50	2	620	0.32%
2022/08/19	1	94.70	0	0.00	94.80	1	622	0.16%
2022/08/18	0	0.00	2	92.90	93.60	-2	616	-0.32%
2022/08/17	0	0.00	1	92.80	92.90	-1	619	-0.16%
2022/08/15	3	91.87	0	0.00	92.30	3	621	0.48%
2022/08/12	0	0.00	1	92.50	92.30	-1	620	-0.16%
2022/08/11	0	0.00	5	91.42	91.50	-5	620	-0.81%
2022/08/10	0	0.00	2	89.30	89.30	-2	620	-0.32%
2022/08/03	3	87.37	0	0.00	86.00	3	640	0.47%
2022/08/02	2	89.45	0	0.00	88.50	2	639	0.31%
2022/07/29	1	91.60	1	93.00	93.20	0	641	0.00%
2022/07/28	1	92.20	1	91.50	91.20	0	643	0.00%
2022/07/27	0	0.00	1	91.50	91.60	-1	643	-0.16%
2022/07/26	1	90.20	0	0.00	89.50	1	644	0.16%
2022/07/22	0	0.00	2	93.40	92.40	-2	643	-0.31%
2022/07/21	2	93.30	0	0.00	93.90	2	653	0.31%
2022/07/20	2	92.95	2	93.95	92.70	0	661	-0.01%
2022/07/19	1	91.00	1	91.50	91.50	0	676	0.00%
2022/07/18	0	0.00	1.2	93.63	92.30	-1.2	691	-0.17%
2022/07/15	7	89.81	2	89.80	90.20	5	677	0.74%
2022/07/14	0	0.00	3	87.80	88.00	-3	668	-0.45%
2022/07/13	0	0.00	1	86.20	85.90	-1	666	-0.15%
2022/07/12	2	84.90	0	0.00	84.60	2	672	0.30%
2022/07/11	1	86.90	0	0.00	87.10	1	682	0.15%
2022/07/08	2	87.60	9	87.50	87.20	-7	686	-1.02%
2022/07/07	1	83.80	1	86.20	86.00	0	686	0.00%
2022/07/06	4	87.55	5	86.80	85.20	-1	682	-0.15%
2022/07/01	1	83.60	0	0.00	82.10	1	691	0.14%
2022/06/30	6	84.65	1	84.50	84.10	5	686	0.73%
2022/06/29	2	88.00	0	0.00	87.40	2	685	0.29%
2022/06/28	1	89.90	0	0.00	88.50	1	683	0.15%
2022/06/27	1	90.00	0	0.00	90.30	1	692	0.14%
2022/06/24	1	87.80	0	0.00	86.50	1	697	0.14%
2022/06/21	0.2	91.00	0	0.00	90.50	0.2	773	0.03%
2022/06/20	0	0.00	3	88.97	88.70	-3	797	-0.38%
2022/06/17	2	94.10	1	94.30	94.20	1	819	0.12%
2022/06/16	2	99.90	2	99.65	97.00	0	981	0.00%
2022/06/15	2	99.80	1	100.50	100.50	1	1,052	0.10%
2022/06/14	2	101.25	0	0.00	101.00	2	1,090	0.18%
2022/06/13	1	103.50	1	103.00	103.00	0	1,091	0.00%
2022/06/10	0	0.00	1	106.50	106.00	-1	1,100	-0.09%
2022/06/09	1	105.50	1	104.50	104.50	0	1,114	0.00%
2022/06/07	1	105.00	0	0.00	104.00	1	1,162	0.09%
2022/06/02	2	107.75	3	108.67	108.00	-1	1,185	-0.08%
2022/06/01	5	114.30	1	114.50	114.50	4	1,184	0.34%
2022/05/30	0	0.00	1	112.50	113.00	-1	1,210	-0.08%
2022/05/27	0	0.00	2	109.50	109.00	-2	1,236	-0.16%
2022/05/25	2	107.50	0	0.00	107.50	2	1,283	0.16%
2022/05/13	0	0.00	11	107.59	107.00	-11	1,389	-0.79%
2022/05/12	1	104.00	0	0.00	105.00	1	1,399	0.07%
2022/05/10	0	0.00	21	102.31	107.00	-21	1,463	-1.43%
2022/05/09	1	104.00	2.1	104.00	104.00	-1.1	1,487	-0.07%
2022/05/06	3	104.67	0	0.00	106.50	3	1,557	0.19%
2022/04/27	2	104.50	0	0.00	107.00	2	2,176	0.09%
2022/04/22	4	109.88	0	0.00	110.00	4	2,612	0.15%
2022/04/21	1	114.00	0	0.00	114.00	1	2,698	0.04%
2022/04/18	1	112.50	0	0.00	113.00	1	3,410	0.03%
2022/04/15	6	113.83	0	0.00	114.00	6	3,437	0.17%
2022/04/14	2	116.00	0	0.00	116.00	2	3,472	0.06%
2022/04/13	1	117.50	5.1	117.90	117.50	-4.1	3,506	-0.12%
2022/04/12	1	115.00	0	0.00	116.00	1	3,543	0.03%
2022/04/11	4	116.00	6	115.50	115.00	-2	3,580	-0.06%
2022/04/07	4	119.98	0	0.00	117.00	4	3,765	0.11%
2022/04/06	0	120.00	0	0.00	121.50	0	3,805	0.00%
2022/04/01	0	121.50	0	0.00	123.00	0	3,800	0.00%
2022/03/31	11	123.04	0	0.00	122.00	11	3,795	0.29%
2022/03/30	0	0.00	3	125.51	124.50	-3	3,788	-0.08%
2022/03/29	1	124.47	0	0.00	123.50	1	3,785	0.03%
2022/03/28	2	122.00	2	124.00	124.50	0	3,794	0.00%
2022/03/25	14	126.32	4	127.25	123.50	10	3,784	0.26%
2022/03/24	0	0.00	3	130.00	130.00	-3	3,732	-0.08%
2022/03/23	3	128.00	4	128.63	126.50	-1	3,697	-0.03%
2022/03/22	0	127.30	5	128.20	127.50	-5	3,670	-0.14%
2022/03/21	41	131.32	28	130.27	127.00	13	3,629	0.36%
2022/03/18	3	124.50	11	125.09	125.00	-8	3,464	-0.23%
2022/03/17	1	122.00	3	120.00	122.00	-2	3,388	-0.06%
2022/03/16	1	115.00	1	116.00	115.50	0	3,346	0.00%
2022/03/15	2	116.75	0	0.00	115.00	2	3,345	0.06%
2022/03/14	2	121.00	0	0.00	119.50	2	3,339	0.06%
2022/03/11	1	120.50	7	120.57	120.50	-6	3,328	-0.18%
2022/03/10	0	0.00	4	120.50	119.50	-4	3,311	-0.12%
2022/03/09	1	117.00	0	116.50	117.00	1	3,279	0.03%
2022/03/08	3	114.16	2	114.00	112.50	1	3,313	0.03%
2022/03/07	9	115.61	45	114.64	114.50	-36	3,306	-1.09%
2022/03/04	0	0.00	3	118.87	118.50	-3	3,319	-0.09%
2022/03/03	11	121.95	0.2	121.00	121.00	10.9	3,322	0.33%
2022/03/02	3	119.17	4.1	120.37	120.50	-1.1	3,299	-0.03%
2022/03/01	33	118.03	2	117.50	118.00	31	3,276	0.95%
2022/02/25	3	113.17	1	114.50	113.00	2	3,251	0.06%
2022/02/24	8.1	114.79	8	112.56	112.50	0.1	3,274	0.00%
2022/02/23	1	115.50	0	0.00	117.00	1	3,356	0.03%
2022/02/22	3	114.17	1	114.50	114.50	2	3,413	0.06%
2022/02/21	3	116.00	1.1	115.58	115.00	1.9	3,417	0.06%
2022/02/18	4	116.63	3	117.33	117.00	1	3,443	0.03%
2022/02/17	1.2	117.63	1	119.50	118.00	0.2	3,496	0.01%
2022/02/16	1	120.00	1	117.50	117.00	0	3,548	0.00%
2022/02/15	3.1	116.50	2	116.50	116.00	1.1	3,547	0.03%
2022/02/14	3	116.00	3	116.50	116.50	0	3,533	0.00%
2022/02/11	1	119.52	5	119.00	118.50	-4	3,540	-0.11%
2022/02/10	7	123.50	5.1	122.59	122.00	1.9	3,523	0.06%
2022/02/09	3	122.67	2	122.50	122.50	1	3,482	0.03%
2022/02/08	2	122.50	0.3	122.40	123.00	1.7	3,456	0.05%
2022/02/07	0.3	119.67	4	119.38	120.50	-3.7	3,384	-0.11%
2022/01/26	1	114.50	0	0.00	113.50	1	3,320	0.03%
2022/01/25	2	115.25	0	0.00	113.00	2	3,295	0.06%
2022/01/24	5	117.91	56	115.93	119.00	-51	3,260	-1.56%
2022/01/21	10	121.65	8	120.38	118.00	2	3,211	0.06%
2022/01/20	17	129.03	14	127.43	127.00	3	3,116	0.09%
2022/01/19	8	122.06	10	123.85	124.00	-2	2,779	-0.07%
2022/01/18	8	125.44	8	125.19	124.00	0	2,688	0.00%
2022/01/17	12	123.04	9	122.33	123.00	3	2,488	0.12%
2022/01/14	4	115.50	2	116.00	115.50	2	2,303	0.09%
2022/01/13	23	120.87	21	117.10	118.50	2	2,211	0.09%
2022/01/12	10	125.10	21	125.38	126.50	-11	1,954	-0.56%
2022/01/11	4	119.38	11.5	118.04	117.00	-7.5	1,660	-0.45%
2022/01/10	0	116.00	2	114.50	115.50	-2	1,502	-0.13%
2022/01/07	18	113.25	13	110.46	110.50	5	1,477	0.34%
2022/01/06	10	116.05	11	116.86	116.00	-1	1,434	-0.07%
2022/01/05	10	117.80	13.1	115.58	116.50	-3.1	1,404	-0.22%
2022/01/04	2	117.25	2.1	118.43	118.50	-0.1	1,364	-0.01%
2022/01/03	7	117.14	8	117.50	115.50	-1	1,326	-0.08%
2021/12/30	9	117.61	11	117.14	115.50	-2	1,250	-0.16%
2021/12/29	2	114.50	1.1	111.32	113.00	0.9	1,131	0.08%
2021/12/28	0	0.00	0	109.50	108.50	0	1,079	0.00%
2021/12/27	0	0.00	1	108.50	109.00	-1	1,084	-0.09%
2021/12/22	3	105.67	22	108.52	109.50	-19	1,096	-1.73%
2021/12/21	1.1	104.98	1	105.00	104.50	0.1	1,087	0.00%
2021/12/20	0.1	104.75	0	0.00	104.00	0.1	1,121	0.01%
2021/12/17	1	104.50	0	0.00	103.50	1	1,127	0.09%
2021/12/15	1	105.01	0	0.00	105.00	1	1,130	0.09%
2021/12/14	0	106.00	0	0.00	104.00	0	1,131	0.00%
2021/12/13	0	108.00	0	0.00	106.50	0	1,126	0.00%
2021/12/09	8	109.00	9	107.33	107.50	-1	1,127	-0.09%
2021/12/08	7	110.50	7	110.00	110.00	0	1,124	0.00%
2021/12/07	5.1	112.48	6	109.58	110.00	-0.9	1,116	-0.08%
2021/12/06	1	113.02	3	112.50	112.50	-2	1,111	-0.18%
2021/12/03	1	113.00	4	113.50	113.50	-3	1,138	-0.26%
2021/12/02	14	115.89	27	115.15	112.50	-13	1,148	-1.13%
2021/11/29	6	104.33	6	108.92	109.00	0	1,117	0.00%
2021/11/25	10	114.80	0	0.00	112.00	10	1,113	0.90%
2021/11/24	0	0.00	10	112.60	113.50	-10	1,108	-0.90%
2021/11/23	2.1	113.51	8	113.88	113.50	-5.9	1,115	-0.53%
2021/11/22	39.1	118.91	1	119.50	119.00	38.1	1,105	3.45%
2021/11/19	0	0.00	8	115.50	116.00	-8	1,039	-0.77%
2021/11/18	0	0.00	1.1	112.91	112.50	-1.1	1,031	-0.11%
2021/11/17	2	114.75	10.1	113.50	113.00	-8.1	1,067	-0.76%
2021/11/16	0	0.00	1	113.50	116.00	-1	1,146	-0.09%
2021/11/15	75	112.00	72.1	113.87	113.50	2.9	1,211	0.24%
2021/11/12	2	105.50	0	0.00	105.00	2	1,215	0.16%
2021/11/11	2.2	103.03	1	103.50	102.50	1.2	1,231	0.10%
2021/11/10	0	0.00	2.1	104.96	103.50	-2.1	1,281	-0.17%
2021/11/09	0	0.00	35	102.17	102.00	-35	1,329	-2.63%
2021/11/08	4	101.00	0	0.00	100.50	4	1,463	0.27%
2021/11/05	0.1	100.99	0	0.00	102.00	0.1	1,628	0.01%
2021/11/02	2	100.00	0.1	101.50	99.80	1.9	1,928	0.10%
2021/11/01	1	100.50	5	102.00	102.00	-4	1,954	-0.21%
2021/10/29	0	0.00	0	101.00	101.00	0	1,984	0.00%
2021/10/28	0.1	99.90	0	0.00	99.70	0.1	2,037	0.00%
2021/10/27	0	0.00	0.2	101.00	100.50	-0.2	2,039	-0.01%
2021/10/25	0	0.00	5	99.40	99.40	-5	2,044	-0.24%
2021/10/22	0.4	99.70	26	99.61	99.80	-25.7	2,064	-1.24%
2021/10/21	0	0.00	21	100.76	101.00	-21	2,095	-1.00%
2021/10/20	0.1	101.00	0	0.00	101.00	0.1	2,109	0.00%
2021/10/18	1	98.01	1	97.80	98.80	0	2,114	0.00%
2021/10/15	0.3	98.63	1	98.30	98.50	-0.7	2,130	-0.03%
2021/10/14	0.1	94.00	0	0.00	94.50	0.1	2,132	0.00%
2021/10/13	1.2	98.25	1	95.10	94.70	0.2	2,141	0.01%
2021/10/12	1	98.90	2	97.90	97.90	-1	2,150	-0.05%
2021/10/08	0	0.00	5	99.90	99.10	-5	2,210	-0.23%
2021/10/07	1	99.00	0	0.00	99.60	1	2,225	0.04%
2021/10/06	60	98.40	2	98.90	97.30	58	2,247	2.58%
2021/10/05	1	96.20	1	99.50	98.80	0	2,269	0.00%
2021/10/04	0.1	97.66	10	98.00	97.20	-9.9	2,300	-0.43%
2021/10/01	2.5	99.30	1	96.92	96.90	1.5	2,306	0.06%
2021/09/30	1	100.50	0	101.50	101.00	1	2,323	0.04%
2021/09/29	1	100.50	0.2	101.00	100.50	0.8	2,428	0.03%
2021/09/28	1	104.50	0	0.00	103.00	1	2,486	0.04%
2021/09/27	3	106.00	10.2	105.31	106.00	-7.2	2,481	-0.29%
2021/09/24	2.2	100.55	0	0.00	100.00	2.2	2,454	0.09%
2021/09/23	1	100.50	1	101.00	101.00	0	2,456	0.00%
2021/09/17	0.3	99.74	0	0.00	100.00	0.3	2,462	0.01%
2021/09/14	1	101.99	1	100.50	100.50	0	2,471	0.00%
2021/09/13	15.1	102.77	1	103.50	101.50	14.1	2,468	0.57%
2021/09/10	0.1	103.35	0	0.00	103.00	0.1	2,470	0.00%
2021/09/09	1	103.00	0	0.00	103.00	1	2,480	0.04%
2021/09/06	1	110.00	1	106.50	106.00	0	2,450	0.00%
2021/09/03	6	110.17	6	110.17	110.00	0	2,435	0.00%
2021/09/01	1	112.00	3	114.33	116.00	-2	2,394	-0.08%
2021/08/31	1	111.50	17	112.06	111.50	-16	2,371	-0.67%
2021/08/27	1	114.00	2	112.50	112.50	-1	2,377	-0.04%
2021/08/26	5	114.40	1	113.00	113.00	4	2,381	0.17%
2021/08/25	5	115.10	9	115.33	116.50	-4	2,361	-0.17%
2021/08/24	7	117.79	12	117.75	115.50	-5	2,341	-0.21%
2021/08/23	4	116.88	11	116.55	117.50	-7	2,291	-0.31%
2021/08/20	49	114.06	15	114.37	114.50	34	2,234	1.52%
2021/08/19	13	116.27	0	0.00	114.00	13	2,112	0.62%
2021/08/18	4	109.78	4	108.50	114.00	0	1,987	0.00%
2021/08/17	9	108.22	15	104.23	104.50	-6	1,924	-0.31%
2021/08/16	2	110.00	2	109.00	110.50	0	1,896	0.00%
2021/08/13	15	108.10	21.1	106.62	106.50	-6.1	1,845	-0.33%
2021/08/12	58	119.55	26	115.65	114.50	32	1,777	1.80%
2021/08/11	40.1	117.82	32	117.20	119.50	8.1	1,650	0.49%
2021/08/10	21	117.60	12	119.13	122.00	9	1,497	0.60%
2021/08/09	6	117.67	11	119.05	117.50	-5	1,406	-0.36%
2021/08/06	1	115.50	4	115.00	115.00	-3	1,287	-0.23%
2021/08/05	13	114.27	20	114.00	114.50	-7	1,258	-0.56%
2021/08/04	6	111.50	8	113.69	114.50	-2	1,277	-0.16%
2021/08/03	1	116.00	2	110.50	110.50	-1	1,259	-0.08%
2021/08/02	11	107.55	14	107.43	108.00	-3	1,219	-0.25%
2021/07/30	12	105.88	10	106.50	106.50	2	1,227	0.16%
2021/07/29	11	105.36	10	106.00	106.50	1	1,230	0.08%
2021/07/28	10	105.25	10	105.40	104.50	0	1,234	0.00%
2021/07/27	2	112.00	0	0.00	110.00	2	1,239	0.16%
2021/07/26	2	110.00	4	111.38	111.50	-2	1,231	-0.16%
2021/07/23	7	107.29	2	106.75	106.50	5	1,227	0.41%
2021/07/22	5	105.00	0	0.00	106.50	5	1,241	0.40%
2021/07/21	1	106.50	1	109.00	105.00	0	1,284	0.00%
2021/07/20	1	107.50	1	108.00	108.00	0	1,350	0.00%
2021/07/19	5	110.50	1	111.00	110.50	4	1,354	0.30%
2021/07/16	8	113.38	1	113.00	113.00	7	1,365	0.51%
2021/07/15	10	114.30	13	115.38	114.00	-3	1,360	-0.22%
2021/07/13	6	112.17	13	109.62	108.50	-7	1,356	-0.52%
2021/07/12	0	0.00	10.1	112.00	112.50	-10.1	1,391	-0.72%
2021/07/09	0	0.00	1.2	113.99	114.50	-1.2	1,492	-0.08%
2021/07/08	3	114.33	20	114.48	114.50	-17	1,512	-1.12%
2021/07/07	1	115.00	3	116.00	115.00	-2	1,576	-0.13%
2021/07/06	37	116.03	14	114.43	114.00	23	1,626	1.41%
2021/07/05	13	108.58	5.1	105.20	111.50	7.9	1,555	0.51%
2021/07/02	7	100.50	0	0.00	102.00	7	1,643	0.43%
2021/07/01	3	100.33	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	102.50	0	0.00	103.50	1	1,742	0.06%
2021/06/25	1	101.50	2	101.75	101.00	-1	1,816	-0.06%
2021/06/24	1	100.50	0	0.00	101.00	1	1,818	0.05%
2021/06/23	1	100.50	1	101.50	101.00	0	1,822	0.00%
2021/06/22	0	0.00	1	100.50	99.60	-1	1,817	-0.06%
2021/06/18	2	100.50	0	0.00	100.00	2	1,831	0.11%
2021/06/16	0	0.00	1	98.00	97.80	-1	1,835	-0.05%
2021/06/15	1	98.50	3	98.70	98.60	-2	1,884	-0.11%
2021/06/11	5	98.44	2	98.00	97.80	3	1,900	0.16%
2021/06/09	0	0.00	1	96.60	97.00	-1	1,913	-0.05%
2021/06/07	0	0.00	0.1	97.50	96.30	-0.1	1,959	-0.01%
2021/06/04	1	98.10	20	96.17	95.30	-19	1,971	-0.96%
2021/06/03	2	98.85	8	98.18	98.60	-6	1,997	-0.30%
2021/06/02	1	96.30	0	0.00	95.00	1	1,991	0.05%
2021/05/31	0	0.00	1	93.10	94.00	-1	1,987	-0.05%
2021/05/28	0.3	92.60	1	92.80	92.40	-0.7	1,997	-0.04%
2021/05/27	2	91.60	0	0.00	91.90	2	2,014	0.10%
2021/05/26	0.1	92.00	0	0.00	91.80	0.1	2,093	0.00%
2021/05/25	1.1	92.27	1	92.00	92.20	0.1	2,110	0.00%
2021/05/24	3	89.50	0	0.00	89.40	3	2,129	0.14%
2021/05/21	0.1	88.80	0	0.00	89.10	0.1	2,179	0.00%
2021/05/20	0	0.00	1	86.90	87.30	-1	2,195	-0.05%
2021/05/19	1.1	86.42	3	87.27	86.70	-1.9	2,216	-0.09%
2021/05/18	0.1	88.35	1	86.60	88.30	-0.9	2,235	-0.04%
2021/05/17	0	0.00	14	83.34	81.30	-14	2,223	-0.63%
2021/05/14	2	88.10	23	87.40	86.90	-21	2,203	-0.95%
2021/05/13	3	85.61	22	87.60	86.40	-19	2,191	-0.87%
2021/05/12	28	87.53	3	86.00	87.00	25	2,169	1.15%
2021/05/11	10.1	95.11	73	95.41	94.70	-62.9	2,145	-2.93%
2021/05/10	9	102.33	170	102.14	100.00	-161	2,147	-7.50%	大賣/鉅額交易
2021/05/07	1	102.01	0	0.00	106.00	1	2,137	0.05%
2021/05/06	24.1	101.83	20	102.33	102.00	4.1	2,139	0.19%
2021/05/05	4	104.13	3	102.50	102.00	1	2,146	0.05%
2021/05/04	31.2	102.01	11	104.50	105.00	20.2	2,165	0.93%
2021/05/03	2.1	111.26	49	108.59	106.00	-46.9	2,165	-2.17%
2021/04/29	12.1	113.73	20.9	112.38	112.50	-8.8	2,221	-0.40%
2021/04/28	7	113.50	5	113.68	113.00	2	2,283	0.09%
2021/04/27	12	116.04	18	115.00	115.50	-6	2,380	-0.25%
2021/04/26	4	119.25	9	118.17	121.00	-5	2,418	-0.21%
2021/04/23	0	0.00	1	111.00	110.00	-1	2,373	-0.04%
2021/04/22	4	112.38	2	110.75	107.50	2	2,374	0.08%
2021/04/21	3	112.83	2	114.50	114.00	1	2,360	0.04%
2021/04/20	2	113.00	2	113.24	114.00	0	2,364	0.00%
2021/04/19	25	112.54	33	110.77	110.00	-8	2,352	-0.34%
2021/04/16	24	119.13	12	118.29	116.00	12	2,332	0.51%
2021/04/14	63	122.22	13	121.04	122.50	50	2,287	2.19%
2021/04/13	12	120.13	3	120.17	120.00	9	2,202	0.41%
2021/04/12	14	120.68	4	122.38	122.00	10	2,161	0.46%
2021/04/09	61	116.07	7	118.14	118.00	54	2,115	2.55%
2021/04/08	24	114.77	4	114.75	116.00	20	2,042	0.98%
2021/04/07	27	115.24	5	115.70	115.00	22	2,006	1.10%
2021/04/06	2	109.50	13	108.85	112.00	-11	1,862	-0.59%
2021/04/01	7	101.29	4.1	102.50	102.00	2.9	1,818	0.16%
2021/03/31	45	100.21	4	101.13	99.70	41	1,812	2.26%
2021/03/30	27	98.35	73	99.76	98.80	-46	1,781	-2.58%
2021/03/29	31	95.29	1	96.60	96.80	30	1,726	1.74%
2021/03/26	1	92.80	0	0.00	93.60	1	1,722	0.06%
2021/03/25	28.1	93.64	2	92.35	92.20	26.1	1,733	1.50%
2021/03/24	23	92.93	0.1	93.10	92.60	23	1,746	1.31%
2021/03/23	1	93.20	40.9	92.87	92.40	-39.9	1,796	-2.22%
2021/03/22	14.4	95.13	44	95.31	93.80	-29.6	1,808	-1.64%
2021/03/19	38.1	97.09	5.1	96.93	96.60	33	1,841	1.79%
2021/03/18	27.2	96.70	4	96.90	96.80	23.2	1,891	1.22%
2021/03/17	7	96.53	6.2	98.02	95.40	0.8	2,242	0.04%
2021/03/16	16.6	95.76	4	97.10	95.40	12.6	2,427	0.52%
2021/03/15	2.3	94.79	5.1	94.73	95.80	-2.8	2,433	-0.11%
2021/03/12	6.6	95.05	0	0.00	95.00	6.6	2,430	0.27%
2021/03/11	5.2	93.60	10	94.87	95.00	-4.8	2,434	-0.20%
2021/03/10	9.1	92.87	8	95.55	93.70	1.1	2,423	0.04%
2021/03/09	2	91.90	13	93.40	93.40	-11	2,423	-0.45%
2021/03/08	6	92.85	164	94.13	91.20	-158	2,462	-6.42%	大賣/鉅額交易
2021/03/05	5	92.06	3	91.67	92.00	2	2,499	0.08%
2021/03/03	3	88.90	0	0.00	89.40	3	2,501	0.12%
2021/03/02	2	91.10	2	91.90	89.20	0	2,501	0.00%
2021/02/26	15	89.61	6	90.75	91.60	9	2,497	0.36%
2021/02/25	1	91.00	28	94.02	91.00	-27	2,506	-1.08%
2021/02/24	47	90.91	2.1	91.43	90.10	44.9	2,444	1.84%
2021/02/23	72	91.15	2	91.45	91.90	70	2,443	2.87%
2021/02/22	22	91.30	4.3	91.63	92.00	17.7	2,431	0.73%
2021/02/19	8	88.53	6	88.62	88.80	2	2,393	0.08%
2021/02/18	1	88.40	0	0.00	87.90	1	2,407	0.04%
2021/02/17	2	85.90	7	86.60	87.00	-5	2,426	-0.21%
2021/02/05	3.2	82.85	0	0.00	82.90	3.2	2,434	0.13%
2021/02/04	2.2	83.06	0	0.00	82.80	2.2	2,494	0.09%
2021/02/02	0	0.00	1	83.80	83.90	-1	2,768	-0.04%
2021/02/01	2	83.85	0	0.00	83.30	2	2,807	0.07%
2021/01/29	2	83.95	8	84.80	83.10	-6	2,821	-0.21%
2021/01/28	4	83.00	2	83.50	83.00	2	2,806	0.07%
2021/01/27	4	83.68	0	0.00	83.90	4	2,819	0.14%
2021/01/26	3	84.37	2	83.70	83.10	1	2,818	0.04%
2021/01/25	0	0.00	2	84.00	84.00	-2	2,840	-0.07%
2021/01/22	0	0.00	2	86.50	86.60	-2	3,000	-0.07%
2021/01/21	14	87.90	6	88.67	87.40	8	3,007	0.27%
2021/01/20	61	87.76	14.1	90.15	86.80	46.9	2,966	1.58%
2021/01/19	24	89.74	3	90.60	87.00	21	3,024	0.69%
2021/01/18	5	88.64	19	86.41	88.80	-14	2,938	-0.48%
2021/01/15	3	83.87	10	83.39	82.40	-7	2,898	-0.24%
2021/01/14	14	83.07	14	83.29	82.80	0	2,977	0.00%
2021/01/13	0	0.00	0	85.00	83.00	0	3,355	0.00%
2021/01/12	20	82.48	3	82.63	81.30	17	3,477	0.49%
2021/01/11	4	83.33	1	84.00	83.50	3	3,462	0.09%
2021/01/08	0	0.00	7.2	84.22	83.60	-7.2	3,456	-0.21%
2021/01/07	14	82.11	0.1	83.00	83.30	13.9	3,433	0.40%
2021/01/06	0	0.00	12.1	83.04	82.40	-12.1	3,420	-0.35%
2021/01/05	2	82.30	13.1	81.97	81.80	-11.1	3,385	-0.33%
2021/01/04	1	82.90	3	83.10	82.80	-2	3,379	-0.06%
2020/12/31	0.6	80.00	9	81.69	81.00	-8.4	3,374	-0.25%
2020/12/30	0	0.00	1	80.00	79.60	-1	3,370	-0.03%
2020/12/29	4.2	79.91	0	0.00	79.30	4.2	3,369	0.13%
2020/12/28	4.3	80.18	0	0.00	80.00	4.3	3,361	0.13%
2020/12/25	1.2	80.79	0	0.00	80.50	1.2	3,349	0.04%
2020/12/24	1	79.00	0	0.00	78.70	1	3,326	0.03%
2020/12/23	2	78.00	0	0.00	77.90	2	3,323	0.06%
2020/12/22	8.1	78.62	3	78.40	77.80	5.1	3,322	0.15%
2020/12/21	5.3	79.29	0	0.00	79.00	5.3	3,323	0.16%
2020/12/18	15	80.56	8	79.90	79.70	7	3,305	0.21%
2020/12/17	17	80.34	17	80.86	79.70	0	3,288	0.00%
2020/12/16	3	82.23	6	83.27	82.00	-3	3,234	-0.09%
2020/12/15	23	84.67	1	86.20	82.00	22	3,209	0.69%
2020/12/14	5	86.06	5	86.16	86.70	0	3,161	0.00%
2020/12/11	50	90.49	32	85.12	83.60	18	3,099	0.58%
2020/12/10	31	86.06	21	87.57	89.40	10	2,732	0.37%
2020/12/07	10	79.38	0	0.00	79.20	10	2,475	0.40%
2020/12/04	1	81.80	3	81.83	80.80	-2	2,460	-0.08%
2020/12/03	1	82.50	3	82.40	81.90	-2	2,450	-0.08%
2020/12/02	5	83.10	4	83.43	82.40	1	2,440	0.04%
2020/12/01	4	82.95	13	80.85	83.60	-9	2,391	-0.38%
2020/11/30	3	79.90	0	0.00	79.90	3	2,332	0.13%
2020/11/25	1	80.00	0	0.00	80.00	1	2,413	0.04%
2020/11/24	0	0.00	3	79.80	79.40	-3	2,451	-0.12%
2020/11/23	1	81.50	2	81.45	81.20	-1	2,537	-0.04%
2020/11/20	1	81.30	8	81.75	81.90	-7	2,600	-0.27%
2020/11/18	0	0.00	1	82.00	80.60	-1	2,846	-0.04%
2020/11/17	1	81.70	3	81.33	81.30	-2	2,958	-0.07%
2020/11/16	2	82.35	2	82.65	82.10	0	3,156	0.00%
2020/11/12	3	81.47	0	0.00	79.00	3	3,283	0.09%
2020/11/11	7	83.76	14	82.47	80.40	-7	3,232	-0.22%
2020/11/10	5	80.40	5	79.10	79.10	0	3,024	0.00%
2020/11/09	10	80.20	1	79.00	81.30	9	3,002	0.30%
2020/11/06	2	80.55	2	78.80	78.80	0	2,970	0.00%
2020/11/04	0	0.00	5	79.26	79.50	-5	2,929	-0.17%
2020/11/03	10	78.10	10	78.32	77.60	0	2,912	0.00%
2020/11/02	5	78.40	1	77.30	77.60	4	2,926	0.14%
2020/10/30	21	80.82	21	79.25	79.10	0	3,022	0.00%
2020/10/28	3	80.63	4	79.75	79.90	-1	2,808	-0.04%
2020/10/27	3	82.03	3	79.83	79.60	0	2,771	0.00%
2020/10/26	0	0.00	10	79.10	79.10	-10	2,631	-0.38%
2020/10/23	15	79.63	7	79.93	79.50	8	2,610	0.31%
2020/10/22	3	78.60	2	78.85	79.40	1	2,577	0.04%
2020/10/21	58	79.13	36	79.06	78.20	22	2,478	0.89%
2020/10/20	3	76.13	7	77.57	78.20	-4	2,116	-0.19%
2020/10/19	1	70.90	0	0.00	71.10	1	2,033	0.05%
2020/10/15	0	0.00	1	73.10	72.20	-1	2,044	-0.05%
2020/10/14	1	71.60	0	0.00	71.30	1	2,047	0.05%
2020/10/13	0	0.00	5	71.00	72.10	-5	2,074	-0.24%
2020/10/08	5	72.90	3	72.70	72.50	2	2,154	0.09%
2020/10/07	0	0.00	2	70.50	71.30	-2	2,146	-0.09%
2020/10/06	1	69.20	0	0.00	69.70	1	2,165	0.05%
2020/09/25	1	63.70	2	63.90	64.50	-1	2,551	-0.04%
2020/09/17	1	70.40	1	71.60	70.40	0	2,705	0.00%
2020/09/16	1	71.50	1	71.60	71.00	0	2,707	0.00%
2020/09/10	0	0.00	1	70.60	70.30	-1	2,696	-0.04%
2020/09/09	0	0.00	1	71.20	70.70	-1	2,693	-0.04%
2020/09/08	3	70.87	0	0.00	70.30	3	2,690	0.11%
2020/09/02	2	73.65	3	73.53	72.70	-1	2,702	-0.04%
2020/09/01	2	73.05	0	0.00	71.60	2	2,717	0.07%
2020/08/28	2	77.60	8	76.69	76.10	-6	2,655	-0.23%
2020/08/27	10	80.53	2	79.65	78.30	8	2,618	0.31%
2020/08/26	1	79.70	1	78.20	78.20	0	2,522	0.00%
2020/08/25	2	78.00	6	79.12	78.60	-4	2,452	-0.16%
2020/08/24	32	78.31	29	78.88	79.50	3	2,386	0.13%
2020/08/21	5	71.40	5	72.60	75.10	0	2,204	0.00%
2020/08/20	5	76.08	5	77.02	68.30	0	2,101	0.00%
2020/08/19	1	74.00	4	74.40	75.30	-3	1,871	-0.16%
2020/08/18	0	0.00	1	67.60	68.50	-1	1,683	-0.06%
2020/08/17	1	67.60	3	67.97	68.30	-2	1,675	-0.12%
2020/08/14	5	67.96	2	68.40	67.60	3	1,666	0.18%
2020/08/13	0	0.00	1	63.80	63.90	-1	1,621	-0.06%
2020/08/05	0	0.00	1	69.00	69.10	-1	1,636	-0.06%
2020/08/04	0.3	66.20	0	0.00	66.60	0.3	1,515	0.02%
2020/08/03	0.2	66.50	0	0.00	66.10	0.2	1,536	0.01%
2020/07/31	0.2	65.50	0	0.00	65.90	0.2	1,544	0.01%
2020/07/30	0	0.00	11	65.50	65.80	-11	1,559	-0.71%
2020/07/29	0.2	65.20	60	65.90	65.00	-59.8	1,578	-3.79%
2020/07/28	0	0.00	17	65.71	65.50	-17	1,589	-1.07%
2020/07/27	0	0.00	6	68.42	67.70	-6	1,597	-0.38%
2020/07/24	14	69.88	0	0.00	68.00	14	1,615	0.87%
2020/07/23	4	68.90	27	69.19	71.50	-23	1,630	-1.41%
2020/07/22	1	68.70	1	69.20	67.80	0	1,603	0.00%
2020/07/21	0	0.00	1	68.50	68.00	-1	1,610	-0.06%
2020/07/17	6	69.32	1	66.60	66.50	5	1,649	0.30%
2020/07/16	1	68.80	0	0.00	68.50	1	1,645	0.06%
2020/07/15	106	72.12	1	73.70	68.80	105	1,650	6.36%	大買/鉅額交易
2020/07/13	2	69.65	2	70.30	71.50	0	1,650	0.00%
2020/07/10	4	72.55	0	0.00	71.00	4	1,639	0.24%
2020/07/09	1	76.60	26	76.57	75.60	-25	1,607	-1.55%
2020/07/08	0	0.00	2	72.50	72.00	-2	1,478	-0.14%
2020/07/07	18	72.56	3	71.70	69.50	15	1,454	1.03%
2020/07/06	15	71.25	4	70.63	71.10	11	1,423	0.77%
2020/07/03	4	69.85	7	70.67	70.10	-3	1,401	-0.21%
2020/07/02	1	66.00	8.8	65.69	67.10	-7.8	1,339	-0.59%
2020/07/01	0	0.00	1	62.00	61.00	-1	1,285	-0.08%
2020/06/12	0	0.00	12	57.63	59.00	-12	1,332	-0.90%
2020/06/11	6	59.77	0	0.00	59.30	6	1,336	0.45%
2020/06/10	4	61.93	0	0.00	61.70	4	1,347	0.30%
2020/06/08	0	0.00	8.1	65.25	64.80	-8.1	1,375	-0.59%
2020/06/05	0	0.00	2	63.50	63.30	-2	1,328	-0.15%
2020/06/02	1	62.10	0	0.00	62.20	1	1,321	0.08%
2020/05/29	2	59.60	1	59.70	59.30	1	1,301	0.08%
2020/05/28	0	0.00	2	60.10	60.70	-2	1,304	-0.15%
2020/05/27	4	62.00	3	62.33	63.00	1	1,302	0.08%
2020/05/26	0	0.00	0	64.00	59.70	0	1,296	0.00%
2020/05/21	1	60.90	1	61.10	60.80	0	1,309	0.00%
2020/05/19	0	0.00	1	59.00	58.70	-1	1,337	-0.07%
2020/05/18	0	0.00	2	57.65	56.00	-2	1,335	-0.15%
2020/05/13	2	61.40	1	62.30	60.50	1	1,325	0.08%
2020/05/11	1	63.20	0	0.00	62.90	1	1,341	0.07%
2020/05/08	0	0.00	2	64.10	63.70	-2	1,334	-0.15%
2020/05/07	4	62.35	1	62.80	62.50	3	1,314	0.23%
2020/05/06	1	62.00	0	0.00	62.00	1	1,312	0.08%
2020/05/05	1	61.80	1	63.30	62.10	0	1,303	0.00%
2020/05/04	0	0.00	1	60.90	60.90	-1	1,310	-0.08%
2020/04/30	10	60.10	0	0.00	60.30	10	1,307	0.76%
2020/04/29	2	60.30	1	60.00	60.00	1	1,317	0.08%
2020/04/28	1	56.90	2	58.25	60.50	-1	1,312	-0.08%
2020/04/27	1	56.50	0	0.00	56.70	1	1,305	0.08%
2020/04/23	3	55.97	1	55.80	56.30	2	1,353	0.15%
2020/04/21	1	53.00	1	52.60	52.70	0	1,329	0.00%
2020/04/16	0	0.00	2	52.35	52.90	-2	1,291	-0.15%
2020/04/15	0	0.00	2	52.00	50.90	-2	1,269	-0.16%
2020/04/14	0	0.00	1	51.40	51.40	-1	1,263	-0.08%
2020/04/13	0	0.00	6	50.97	51.30	-6	1,254	-0.48%
2020/04/09	1	50.30	0	0.00	49.10	1	1,212	0.08%
2020/04/08	2	49.18	0	0.00	50.30	2	1,197	0.17%
2020/04/07	0	0.00	4	46.00	46.10	-4	1,178	-0.34%
2020/04/06	4	44.95	0	0.00	45.25	4	1,169	0.34%
2020/04/01	0.2	45.90	0	0.00	42.00	0.2	1,176	0.02%
2020/03/27	9	44.87	0	0.00	43.65	9	1,229	0.73%
2020/03/24	0	0.00	1	41.95	42.20	-1	1,262	-0.08%
2020/03/19	1.2	39.80	0	0.00	39.80	1.2	1,433	0.09%
2020/03/16	1	42.50	0	0.00	42.40	1	1,651	0.06%
2020/03/12	1	49.35	0	0.00	49.35	1	1,662	0.06%
2020/03/04	2	61.00	0.1	61.40	61.30	1.9	1,973	0.09%
2020/02/27	1	61.70	1	61.20	60.80	0	2,151	0.00%
2020/02/21	0	0.00	2	68.35	68.30	-2	2,391	-0.08%
2020/02/20	4.3	70.33	0	0.00	69.50	4.3	2,393	0.18%
2020/02/19	0.5	69.50	0	0.00	69.30	0.5	2,400	0.02%
2020/02/18	0.1	69.30	0	0.00	69.50	0.1	2,454	0.00%
2020/02/14	5	69.70	3	69.17	69.20	2	2,578	0.08%
2020/02/13	3	69.83	0	0.00	69.40	3	2,582	0.12%
2020/02/12	1	71.40	1	72.00	71.00	0	2,573	0.00%
2020/02/05	0	0.00	1	68.30	69.70	-1	2,631	-0.04%
2020/02/03	4	66.08	0	0.00	66.90	4	2,682	0.15%
2020/01/30	1	70.50	0	0.00	70.40	1	2,691	0.04%
2020/01/20	1	78.20	0	0.00	78.20	1	2,711	0.04%
2020/01/17	2	81.60	8	81.15	80.50	-6	2,838	-0.21%
2020/01/16	5	80.06	2	79.95	80.00	3	2,813	0.11%
2020/01/15	2	78.85	4	78.95	78.60	-2	2,893	-0.07%
2020/01/14	3	80.03	1	79.00	79.80	2	2,920	0.07%
2020/01/13	2	78.10	1	79.70	78.60	1	3,150	0.03%
2020/01/02	1	77.30	3	78.30	78.50	-2	3,242	-0.06%
2019/12/31	3	77.10	1	75.80	77.50	2	3,238	0.06%
2019/12/30	11	77.36	1	77.60	75.50	10	3,228	0.31%
2019/12/26	4	78.90	0	0.00	78.10	4	3,228	0.12%
2019/12/25	0	0.00	1	80.50	80.50	-1	3,218	-0.03%
2019/12/24	2	80.50	0	0.00	80.50	2	3,258	0.06%
2019/12/23	0.4	82.30	10	82.10	82.30	-9.6	3,360	-0.29%
2019/12/20	0.5	82.70	2	83.55	82.80	-1.5	3,345	-0.04%
2019/12/19	10.1	85.33	0	0.00	83.50	10.1	3,337	0.30%
2019/12/18	2	84.25	3	85.47	85.00	-1	3,309	-0.03%
2019/12/17	1	83.70	1	85.30	84.30	0	3,248	0.00%
2019/12/16	1	84.40	1	84.60	84.60	0	3,238	0.00%
2019/12/13	3	84.67	7	83.64	81.50	-4	3,190	-0.13%
2019/12/12	5.8	82.23	6	81.98	83.30	-0.2	3,109	-0.01%
2019/12/11	3.2	79.18	0	0.00	79.10	3.2	2,974	0.11%
2019/12/10	2	80.30	3	80.67	79.40	-1	2,954	-0.03%
2019/12/09	3	79.67	3	79.80	79.10	0	2,921	0.00%
2019/12/06	1	80.90	0	0.00	80.80	1	2,903	0.03%
2019/12/05	4	82.23	5	83.52	80.80	-1	2,915	-0.03%
2019/12/04	3	79.47	2	80.10	81.40	1	2,810	0.04%
2019/12/03	5	80.22	4	80.55	79.30	1	2,795	0.04%
2019/12/02	4	78.80	6	77.73	79.00	-2	2,718	-0.07%
2019/11/29	1	78.80	24	81.93	78.00	-23	2,697	-0.85%
2019/11/28	1	81.60	0	0.00	81.50	1	2,642	0.04%
2019/11/27	2	81.20	3	81.13	82.00	-1	2,686	-0.04%
2019/11/26	13	82.14	11.2	82.47	81.30	1.8	2,830	0.06%
2019/11/25	15	79.64	10	78.32	79.00	5	2,708	0.18%
2019/11/22	3	73.97	2	74.50	74.40	1	2,605	0.04%
2019/11/21	1	73.00	3	73.97	74.50	-2	2,630	-0.08%
2019/11/19	2	73.00	12	72.90	72.00	-10	2,718	-0.37%
2019/11/18	3.1	73.63	4	75.10	73.50	-0.9	2,849	-0.03%
2019/11/15	0.8	74.40	1	74.00	74.50	-0.2	2,895	-0.01%
2019/11/14	5	72.50	3	73.33	73.00	2	2,866	0.07%
2019/11/13	12.1	72.91	4	72.48	72.30	8.1	2,822	0.29%
2019/11/12	10	68.79	10	69.21	69.80	0	2,760	0.00%
2019/11/11	1	69.50	0	0.00	67.60	1	2,767	0.04%
2019/11/08	5	68.20	10	67.95	69.50	-5	2,758	-0.18%
2019/11/06	6	70.65	2	71.20	70.50	4	2,709	0.15%
2019/11/04	0	0.00	3	71.77	71.70	-3	2,666	-0.11%
2019/11/01	1	71.60	0	0.00	71.50	1	2,646	0.04%
2019/10/31	7	72.36	1	73.20	72.40	6	2,626	0.23%
2019/10/30	0	0.00	2	71.70	71.90	-2	2,553	-0.08%
2019/10/29	6	71.55	1	72.60	70.80	5	2,530	0.20%
2019/10/25	4	71.13	6	71.40	70.90	-2	2,457	-0.08%
2019/10/24	1	69.50	2	69.90	69.20	-1	2,323	-0.04%
2019/10/23	14	70.52	18	69.86	69.70	-4	2,281	-0.18%
2019/10/22	1	67.90	0	0.00	68.40	1	2,180	0.05%
2019/10/21	6	68.22	13	70.34	68.10	-7	2,134	-0.33%
2019/10/18	7	66.84	13	67.38	67.10	-6	1,872	-0.32%
2019/10/15	4	64.30	3	64.07	64.00	1	1,735	0.06%
2019/10/14	0	0.00	2	62.00	62.10	-2	1,708	-0.12%
2019/10/07	5	63.60	7	63.26	63.00	-2	1,689	-0.12%
2019/10/03	0.2	63.30	0	0.00	63.30	0.2	1,701	0.01%
2019/10/02	2	64.20	0	0.00	64.00	2	1,693	0.12%
2019/09/27	1	62.50	1	63.20	62.20	0	1,644	0.00%
2019/09/26	2	63.30	3	63.67	64.00	-1	1,588	-0.06%
2019/09/19	1	60.60	0	0.00	59.80	1	1,413	0.07%
2019/09/17	1	56.20	0	0.00	58.10	1	1,356	0.07%
2019/09/05	9	63.23	2	62.40	62.30	7	1,257	0.56%
2019/09/03	2	63.40	2	62.30	61.60	0	1,223	0.00%
2019/09/02	0.1	63.00	2	61.00	63.00	-1.9	1,201	-0.16%
2019/08/30	2	62.90	0	0.00	61.70	2	1,162	0.17%
2019/08/29	6	66.40	7	68.70	64.00	-1	1,091	-0.09%
2019/08/27	0	0.00	1	67.00	66.50	-1	872	-0.11%
2019/08/26	3	65.73	0	0.00	63.00	3	774	0.39%
2019/08/23	7	68.03	8	68.98	68.50	-1	721	-0.14%
2019/08/22	13	67.95	6	68.00	67.40	7	667	1.05%
2019/08/21	22	67.38	17	66.93	67.50	5	565	0.88%
2019/08/20	0	0.00	23	65.70	65.70	-23	416	-5.53%
2019/08/19	0	0.00	2	59.65	59.80	-2	340	-0.59%
2019/08/16	0	0.00	1	55.00	54.40	-1	306	-0.33%
2019/08/15	1	57.70	0	0.00	56.00	1	295	0.34%
2019/08/14	0	0.00	2	51.70	55.90	-2	266	-0.75%
2019/08/12	2	52.20	0	0.00	52.20	2	250	0.80%
2019/08/02	0	0.00	11	54.00	54.40	-11	249	-4.40%
2019/07/26	1.4	53.64	0	0.00	54.30	1.4	237	0.59%
2019/07/22	0.3	51.10	0	0.00	51.00	0.3	234	0.13%
2019/07/12	6	51.80	0	0.00	51.50	6	246	2.44%
2019/07/11	5	52.30	0	0.00	52.60	5	249	2.01%
2019/07/09	0	0.00	1	52.30	51.50	-1	265	-0.38%
2019/06/24	0	0.00	1	49.70	49.75	-1	331	-0.30%
2019/06/20	2	50.60	0	0.00	50.30	2	346	0.58%
2019/05/31	5	49.94	0	0.00	50.00	5	480	1.04%
2019/05/17	1	48.10	1	48.10	48.40	0	494	0.00%
2019/05/09	1	51.20	1	52.50	50.90	0	540	0.00%
2019/05/08	2	56.00	0	0.00	55.50	2	522	0.38%
2019/05/06	1	57.90	0	0.00	57.60	1	534	0.19%
2019/05/03	3	59.10	0	0.00	59.30	3	532	0.56%
2019/05/02	2	59.00	0	0.00	59.60	2	548	0.36%
2019/04/30	9	59.06	0	0.00	59.50	9	553	1.63%
2019/04/29	15	60.01	0	0.00	59.70	15	552	2.72%
2019/04/26	8	60.30	0	0.00	60.30	8	559	1.43%
2019/04/23	3	62.70	0	0.00	62.00	3	590	0.51%
2019/04/22	2	62.60	0	0.00	62.70	2	608	0.33%
2019/04/19	4	61.00	0	0.00	61.60	4	615	0.65%
2019/04/18	3	61.50	0	0.00	61.50	3	635	0.47%
2019/04/17	3	61.83	0	0.00	61.50	3	664	0.45%
2019/04/16	0.3	61.80	0	0.00	61.80	0.3	751	0.04%
2019/04/12	0	0.00	1	60.80	60.70	-1	762	-0.13%
2019/04/08	2	61.55	4	60.30	60.10	-2	766	-0.26%
2019/04/03	1	62.90	0	0.00	63.60	1	744	0.13%
2019/04/01	5	61.70	0	0.00	62.00	5	760	0.66%
2019/03/27	2	64.80	0	0.00	64.60	2	760	0.26%
2019/03/25	2	63.50	1	63.50	62.60	1	778	0.13%
2019/03/21	2	66.75	0	0.00	67.00	2	790	0.25%
2019/03/20	0	0.00	2	67.30	67.30	-2	795	-0.25%
2019/03/19	0	0.00	1	65.30	64.00	-1	768	-0.13%
2019/03/08	1	62.40	0	0.00	62.50	1	795	0.13%
2019/03/07	0	0.00	1	60.50	60.50	-1	791	-0.13%
2019/03/04	0.2	62.50	1	61.50	62.90	-0.8	794	-0.10%
2019/02/26	0	0.00	2	61.80	62.10	-2	793	-0.25%
2019/02/25	1.3	62.80	0	0.00	62.80	1.3	791	0.16%
2019/02/20	1	64.40	0	0.00	63.10	1	787	0.13%
2019/02/18	0	0.00	5	64.40	64.20	-5	781	-0.64%
2019/02/12	0	0.00	5	61.02	62.20	-5	726	-0.69%
2019/01/28	3	59.50	16	59.99	59.30	-13	709	-1.83%
2019/01/24	1	62.60	0	0.00	62.80	1	688	0.15%
2019/01/22	3.3	64.38	0	0.00	64.20	3.3	666	0.50%
2019/01/21	0.2	65.10	0	0.00	65.10	0.2	660	0.03%
2019/01/18	2	65.35	0	0.00	64.80	2	655	0.30%
2019/01/17	2	67.55	1	70.00	66.20	1	644	0.16%
2019/01/15	2	67.00	1	66.70	66.70	1	607	0.16%
2019/01/14	4	67.78	0	0.00	67.20	4	600	0.67%
2019/01/10	3	66.97	0	0.00	67.80	3	566	0.53%
2019/01/08	3	67.60	5	66.08	67.80	-2	512	-0.39%
2019/01/07	0	0.00	1	64.50	63.50	-1	419	-0.24%
2019/01/03	0	0.00	1	61.80	62.00	-1	378	-0.26%
2019/01/02	1	61.50	1	62.50	61.00	0	373	0.00%
2018/12/28	1	60.50	0	0.00	60.90	1	358	0.28%
2018/12/20	1	58.50	1	59.40	57.80	0	308	0.00%
2018/12/19	1	56.60	0	0.00	58.00	1	294	0.34%
2018/12/18	0	0.00	0.2	58.70	58.50	-0.2	280	-0.07%
2018/12/13	1	61.70	1	62.90	61.30	0	231	0.00%
2018/12/12	0	0.00	6	59.63	60.00	-6	200	-3.00%
2018/12/11	0	0.00	1	59.50	58.60	-1	187	-0.53%
2018/12/06	1	58.30	0	0.00	56.80	1	174	0.57%
2018/12/05	0	0.00	2	56.35	58.40	-2	160	-1.25%
2018/12/04	1	56.30	1	57.30	55.80	0	152	0.00%
2018/12/03	1	54.40	1	53.00	53.80	0	149	0.00%
2018/11/13	0	0.00	2	46.50	47.50	-2	144	-1.38%
2018/10/22	0	0.00	1	46.75	46.75	-1	180	-0.55%
2018/10/11	2	44.00	0	0.00	42.30	2	193	1.03%
2018/10/03	0	0.00	1	48.30	48.30	-1	229	-0.44%
2018/09/11	2	44.15	1	44.95	44.20	1	269	0.37%
2018/09/07	1	51.20	10	49.90	48.60	-9	268	-3.36%
2018/08/13	4	58.50	0	0.00	57.30	4	336	1.19%
2018/07/19	0	0.00	1	65.20	65.00	-1	416	-0.24%
2018/07/18	0	0.00	1	64.90	64.30	-1	422	-0.24%
2018/07/16	1	64.60	0	0.00	64.80	1	426	0.23%
2018/07/13	1	65.30	2	63.85	65.70	-1	419	-0.24%
2018/07/12	1	58.70	0	0.00	60.60	1	398	0.25%
2018/07/06	1	59.90	1	60.40	60.60	0	409	0.00%
2018/07/05	0	0.00	1	60.70	58.40	-1	427	-0.23%
2018/07/04	1	60.10	0	0.00	60.20	1	432	0.23%
2018/07/02	4	65.30	0	0.00	65.60	4	437	0.91%
2018/06/29	1	66.50	0	0.00	66.60	1	437	0.23%
2018/06/22	1	67.50	0	0.00	67.60	1	452	0.22%
2018/06/20	0	0.00	1	68.90	68.20	-1	468	-0.21%
2018/06/19	1	69.10	0	0.00	69.10	1	483	0.21%
2018/06/15	6	71.80	5	70.50	70.50	1	499	0.20%
2018/06/12	0.2	70.20	0	0.00	70.10	0.2	508	0.04%
2018/05/22	0	0.00	2	69.95	70.60	-2	791	-0.25%
2018/05/21	0.5	68.00	0	0.00	68.00	0.5	798	0.06%
2018/05/17	0.4	68.10	0	0.00	67.90	0.4	836	0.05%
2018/05/16	2	68.10	1	67.40	67.30	1	865	0.12%
2018/05/15	0	0.00	1	67.00	67.00	-1	902	-0.11%
2018/05/10	0	0.00	2	69.15	68.70	-2	1,154	-0.17%
2018/05/09	3	68.23	3	66.93	67.30	0	1,265	0.00%
2018/05/04	3	71.80	4	71.75	71.50	-1	1,554	-0.06%
2018/05/02	0	0.00	5	74.00	74.00	-5	1,717	-0.29%
2018/04/30	3	73.50	0	0.00	73.60	3	1,741	0.17%
2018/04/26	2	74.20	8	73.10	73.10	-6	1,879	-0.32%
2018/04/25	1	72.10	1	74.20	73.80	0	1,881	0.00%
2018/04/23	1	76.30	2	77.20	76.40	-1	1,876	-0.05%
2018/04/20	3	78.20	2	78.50	78.20	1	1,877	0.05%
2018/04/19	0.1	79.40	0	0.00	79.00	0.1	1,901	0.00%
2018/04/17	1	79.30	4	78.45	78.20	-3	1,909	-0.16%
2018/04/13	3	81.40	1	80.90	80.40	2	1,935	0.10%
2018/04/11	7	83.44	10	82.77	82.50	-3	1,933	-0.16%
2018/04/10	3.1	80.90	3	81.00	81.00	0.1	1,921	0.01%
2018/04/02	0	80.90	5	80.70	80.70	-5	1,910	-0.26%
2018/03/31	0	0.00	5	80.90	80.80	-5	1,910	-0.26%
2018/03/30	12.2	81.95	14	81.62	80.90	-1.8	1,908	-0.09%
2018/03/29	1	79.60	1	80.30	80.00	0	1,898	0.00%
2018/03/28	1.1	79.90	0	0.00	79.80	1.1	1,900	0.06%
2018/03/27	0	0.00	6	80.90	81.00	-6	1,897	-0.32%
2018/03/26	0.3	80.20	2	80.30	80.20	-1.7	1,893	-0.09%
2018/03/23	1	79.80	6	80.55	80.30	-5	1,891	-0.26%
2018/03/22	1	83.50	1	84.10	82.40	0	1,881	0.00%
2018/03/21	6	83.93	1	84.30	84.10	5	1,868	0.27%
2018/03/20	1	83.00	5	82.60	82.60	-4	1,853	-0.22%
2018/03/16	1	83.30	0	0.00	81.90	1	1,865	0.05%
2018/03/15	5	83.60	5	83.10	83.10	0	1,857	0.00%
2018/03/14	1	83.60	1	82.70	83.50	0	1,857	0.00%
2018/03/13	5	84.20	0	0.00	83.00	5	1,848	0.27%
2018/03/12	7.2	84.99	14	84.26	83.30	-6.8	1,841	-0.37%
2018/03/09	1	82.70	0	0.00	85.50	1	1,814	0.06%
2018/03/08	8	84.90	14	85.36	83.50	-6	1,791	-0.34%
2018/03/07	19	85.10	0	0.00	84.80	19	1,754	1.08%
2018/03/06	0	0.00	1	82.60	82.50	-1	1,699	-0.06%
2018/02/27	13	83.58	2	84.30	82.50	11	1,694	0.65%
2018/02/26	5	84.02	1	85.10	83.50	4	1,692	0.24%
2018/02/23	3	81.20	2	81.90	81.70	1	1,710	0.06%
2018/02/22	8	81.43	3	80.83	80.20	5	1,702	0.29%
2018/02/21	0	0.00	1	77.70	79.70	-1	1,702	-0.06%
2018/02/12	5	77.08	0	0.00	76.60	5	1,691	0.30%
2018/02/08	3	79.60	14	80.82	79.20	-11	1,666	-0.66%
2018/02/07	1	82.10	0	0.00	80.40	1	1,641	0.06%
2018/02/06	11	81.10	1	81.20	78.00	10	1,615	0.62%
2018/02/05	25	86.02	11	85.60	85.00	14	1,552	0.90%
2018/02/02	12	91.13	15	92.17	89.10	-3	1,506	-0.20%
2018/02/01	13	88.09	12	89.85	91.90	1	1,393	0.07%
2018/01/31	41	90.78	26.6	89.93	89.00	14.4	1,301	1.11%
2018/01/30	5	85.58	11	86.45	85.50	-6	1,067	-0.56%
2018/01/29	0	0.00	1	87.10	87.10	-1	1,057	-0.09%
2018/01/26	7	87.61	11	88.00	88.00	-4	1,210	-0.33%
2018/01/25	20.3	83.95	10	85.09	83.70	10.3	1,113	0.93%
2018/01/24	1	82.50	0	0.00	82.80	1	1,096	0.09%
2018/01/23	4	84.70	1	86.30	84.50	3	1,075	0.28%
2018/01/22	11	83.15	13	84.08	83.70	-2	1,022	-0.20%
2018/01/18	0	0.00	2	79.15	78.70	-2	970	-0.21%
2018/01/17	1	79.10	2	79.40	78.90	-1	978	-0.10%
2018/01/16	4	79.78	0	0.00	79.60	4	1,005	0.40%
2018/01/15	2	80.55	11	80.94	80.60	-9	1,026	-0.88%
2018/01/10	2	78.30	0	0.00	77.80	2	1,030	0.19%
2018/01/09	14	79.41	0	0.00	78.60	14	1,027	1.36%
2018/01/08	0	0.00	1	78.00	77.10	-1	1,003	-0.10%
2018/01/02	1	75.90	0	0.00	76.30	1	1,014	0.10%