卜蜂 (1215)-元大-四維券商分點個股進出

台股 » 個股 » 卜蜂 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

卜蜂

(1215)

可現股當沖

股價
105.5
漲跌
--
漲幅
0.00%
成交量
168張
產業
上市食品類股
1019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

卜蜂 (1215)籌碼相關－元大-四維券商分點個股進出

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-四維券商分點個股進出
元大-四維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
2024/05/03	0	106.00	0	0.00	105.50	0	457	0.00%
2024/04/30	1	106.00	0	0.00	106.00	1	459	0.22%
2024/04/29	1	105.50	0	0.00	107.50	1	457	0.22%
2024/04/24	0.1	106.50	0	0.00	104.50	0.1	452	0.02%
2024/04/22	0	0.00	1	103.50	103.50	-1	452	-0.22%
2024/04/19	0	104.00	0.2	103.00	103.50	-0.1	449	-0.03%
2024/04/16	0	0.00	0.2	104.00	103.50	-0.2	438	-0.05%
2024/04/08	0	0.00	1	109.05	109.00	-1	418	-0.24%
2024/04/03	0	112.50	0	113.00	112.00	0	406	0.00%
2024/04/02	0	112.00	1.2	112.14	114.00	-1.2	403	-0.29%
2024/04/01	0	112.17	0	112.00	112.00	0	398	0.00%
2024/03/29	0.1	111.70	0	111.50	112.00	0	392	0.01%
2024/03/28	0.2	109.32	0	0.00	110.00	0.2	382	0.04%
2024/03/27	0.2	109.00	0	0.00	109.00	0.2	378	0.04%
2024/03/26	0.2	105.50	0	0.00	106.00	0.2	365	0.04%
2024/03/20	0	0.00	0	105.00	105.00	0	373	-0.01%
2024/03/18	0	102.00	0	0.00	102.00	0	354	0.00%
2024/03/13	0	101.50	0	0.00	102.00	0	326	0.00%
2024/03/12	0	0.00	0.6	101.50	101.50	-0.6	324	-0.17%
2024/03/08	0	0.00	1	99.00	99.00	-1	308	-0.32%
2024/03/07	0	0.00	0.3	99.70	99.90	-0.3	304	-0.10%
2024/03/06	0	0.00	1.1	99.10	99.30	-1.1	297	-0.35%
2024/03/05	0	0.00	0.3	98.90	99.10	-0.3	306	-0.10%
2024/02/29	1	97.50	0	0.00	97.10	1	298	0.33%
2024/02/19	0	95.50	0	0.00	96.40	0	291	0.00%
2024/02/15	1	94.90	0	0.00	95.70	1	291	0.34%
2024/02/05	0.1	96.00	0	0.00	96.00	0.1	285	0.04%
2024/01/25	0	0.00	1	95.60	96.80	-1	289	-0.35%
2024/01/18	0	0.00	1	95.19	95.30	-1	284	-0.37%
2024/01/08	0	0.00	2	96.20	96.20	-2	307	-0.65%
2024/01/03	0	0.00	1	95.50	95.80	-1	323	-0.31%
2024/01/02	0	0.00	0.1	96.10	96.10	-0.1	323	-0.02%
2023/12/27	0.2	96.10	2	95.90	96.00	-1.8	343	-0.52%
2023/12/26	0.1	96.23	0	0.00	96.50	0.1	355	0.03%
2023/12/25	0.1	96.20	0	0.00	96.50	0.1	360	0.03%
2023/12/22	0.1	96.50	0	0.00	97.00	0.1	364	0.03%
2023/12/21	0.1	96.80	0	0.00	97.00	0.1	361	0.03%
2023/12/20	0	0.00	0.6	96.81	97.00	-0.6	362	-0.17%
2023/12/19	0.1	95.80	0	0.00	96.20	0.1	359	0.03%
2023/12/18	0.3	96.15	0.1	95.65	96.30	0.2	361	0.06%
2023/12/14	0	0.00	0.5	94.10	94.80	-0.5	360	-0.14%
2023/12/08	0	0.00	0	95.20	94.80	0	516	0.00%
2023/12/01	2.1	95.80	0	0.00	95.80	2.1	536	0.38%
2023/11/27	1	94.00	0	0.00	93.80	1	539	0.19%
2023/11/07	0	0.00	1	92.63	92.80	-1	658	-0.16%
2023/10/23	0	0.00	0	91.60	91.10	0	754	0.00%
2023/10/20	0	92.30	1	92.20	92.60	-1	757	-0.13%
2023/10/06	0	0.00	0.2	94.40	94.30	-0.2	816	-0.02%
2023/10/04	0.4	93.65	0	0.00	93.40	0.4	824	0.05%
2023/10/03	0	0.00	1	94.00	94.40	-1	825	-0.12%
2023/10/02	0.1	93.90	0	0.00	93.50	0.1	826	0.01%
2023/09/28	1	94.90	0	0.00	94.10	1	823	0.12%
2023/09/27	0.1	95.40	0	0.00	94.70	0.1	823	0.01%
2023/09/26	1	96.10	0	0.00	95.80	1	860	0.12%
2023/09/25	2	95.95	0	0.00	96.50	2	883	0.23%
2023/09/22	0	95.40	0	0.00	95.30	0	890	0.00%
2023/09/20	1	97.00	1	97.30	97.20	0	900	0.00%
2023/09/18	1	97.90	0	0.00	97.90	1	919	0.11%
2023/09/14	1	98.40	1	97.00	97.50	0	965	0.00%
2023/09/13	1	100.50	1.1	100.00	100.50	-0.1	963	-0.01%
2023/09/11	0	96.50	1	96.10	96.30	-1	988	-0.10%
2023/09/05	0	97.50	0	0.00	97.50	0	1,038	0.00%
2023/09/01	0	0.00	1	97.60	97.40	-1	1,062	-0.09%
2023/08/31	0	0.00	1	96.70	97.00	-1	1,061	-0.09%
2023/08/30	0.2	96.40	0	0.00	96.40	0.2	1,061	0.01%
2023/08/29	1	97.00	1	96.80	96.80	0	1,065	0.00%
2023/08/28	1	95.80	0	0.00	95.50	1	1,063	0.09%
2023/08/24	0	0.00	1	96.20	96.90	-1	1,069	-0.09%
2023/08/23	0	0.00	0	95.50	96.10	0	1,077	0.00%
2023/08/21	0	0.00	6	97.25	96.20	-6	1,096	-0.55%
2023/08/17	0	0.00	7.5	97.18	96.80	-7.5	1,100	-0.68%
2023/08/16	0	0.00	6	96.87	96.90	-6	1,105	-0.54%
2023/08/14	1	92.60	0	0.00	92.90	1	1,082	0.09%
2023/08/11	0	0.00	0	93.40	92.80	0	1,090	0.00%
2023/08/10	0	93.70	0	0.00	93.00	0	1,100	0.00%
2023/08/09	3	94.40	0.1	94.00	94.30	2.9	1,111	0.26%
2023/08/08	3	94.67	5	94.76	93.80	-2	1,114	-0.18%
2023/08/04	0.1	92.80	0	0.00	92.00	0.1	1,162	0.01%
2023/08/01	10	94.30	0.1	94.20	94.60	9.9	1,253	0.79%
2023/07/21	1	94.10	0	0.00	93.50	1	1,496	0.07%
2023/07/17	0	0.00	1	92.30	92.60	-1	1,602	-0.06%
2023/07/13	4	91.38	0	0.00	91.00	4	1,662	0.24%
2023/07/12	1	91.40	1	91.30	91.30	0	1,737	0.00%
2023/07/11	1	92.00	1	92.20	92.00	0	1,773	0.00%
2023/07/10	1	91.50	1	92.00	91.90	0	1,801	0.00%
2023/07/07	2.1	90.33	0	0.00	91.90	2.1	1,798	0.12%
2023/07/04	1.1	90.04	0	0.00	90.60	1.1	1,805	0.06%
2023/07/03	0	0.00	3	92.30	92.30	-3	1,790	-0.17%
2023/06/30	1	94.70	1	94.00	94.00	0	1,769	0.00%
2023/06/28	3	95.30	11	95.48	95.60	-8	1,760	-0.45%
2023/06/26	1	94.30	0	0.00	94.60	1	1,730	0.06%
2023/06/20	0	0.00	0.2	95.10	94.50	-0.2	1,707	-0.01%
2023/06/19	0	0.00	0	94.20	94.30	0	1,658	0.00%
2023/06/16	1	96.60	0	0.00	95.00	1	1,599	0.06%
2023/06/15	0	0.00	0.1	95.50	96.00	-0.1	1,548	-0.01%
2023/06/14	0	0.00	2.1	94.78	95.00	-2.1	1,511	-0.14%
2023/06/08	0.1	92.80	0	0.00	93.00	0.1	1,508	0.01%
2023/06/07	1	92.90	0	0.00	92.70	1	1,533	0.07%
2023/06/05	1	92.00	0	0.00	91.00	1	1,573	0.06%
2023/06/01	0	0.00	0	91.10	90.70	0	1,640	0.00%
2023/05/31	0	89.90	0	0.00	89.80	0	1,663	0.00%
2023/05/30	0	0.00	1	90.30	89.60	-1	1,741	-0.06%
2023/05/26	1	89.80	0	0.00	89.90	1	1,904	0.05%
2023/05/24	0	0.00	0	91.30	91.00	0	1,890	0.00%
2023/05/17	0.2	92.65	10	92.06	92.30	-9.8	1,835	-0.53%
2023/05/16	0	0.00	3	92.30	92.60	-3	1,822	-0.16%
2023/05/15	0	0.00	1	91.20	91.50	-1	1,818	-0.06%
2023/05/12	10	92.10	0	94.00	92.40	10	1,801	0.55%
2023/05/11	10	92.10	0	94.00	92.60	10	1,792	0.56%
2023/05/10	5	95.00	0	96.00	94.90	5	1,755	0.28%
2023/05/09	0	95.15	0	0.00	95.40	0	1,718	0.00%
2023/05/08	1	98.00	0	97.80	98.90	1	1,645	0.06%
2023/05/05	0	98.55	7	98.95	99.10	-7	1,614	-0.43%
2023/05/04	3	99.28	9	99.17	97.90	-6	1,571	-0.38%
2023/05/03	0	0.00	0.1	94.03	94.60	-0.1	1,445	-0.01%
2023/05/02	5	92.80	5.2	94.28	93.70	-0.2	1,423	-0.01%
2023/04/28	0	89.87	0.1	90.23	90.00	-0.1	1,384	-0.01%
2023/04/27	0	90.10	0	0.00	90.20	0	1,369	0.00%
2023/04/26	5	89.50	0	90.20	90.00	5	1,359	0.37%
2023/04/25	0	90.60	1	92.90	90.60	-1	1,346	-0.07%
2023/04/24	1	93.90	0	0.00	94.60	1	1,270	0.08%
2023/04/20	1	92.00	0	0.00	92.30	1	1,228	0.08%
2023/04/19	1	94.70	1	94.40	94.20	0	1,204	0.00%
2023/04/18	1	94.60	0	0.00	94.90	1	1,170	0.09%
2023/04/17	0	0.00	4	93.85	95.00	-4	1,119	-0.36%
2023/04/14	1.1	88.50	8.1	89.04	88.80	-7	1,037	-0.67%
2023/04/13	0	0.00	3	86.13	86.90	-3	994	-0.30%
2023/04/12	0	84.80	0	0.00	84.40	0	960	0.00%
2023/04/11	2	85.00	0	0.00	84.70	2	960	0.21%
2023/04/10	1	85.20	0	0.00	85.70	1	963	0.10%
2023/04/06	0	83.70	1	83.80	84.90	-1	949	-0.11%
2023/03/31	0.1	82.90	0	0.00	83.10	0.1	937	0.01%
2023/03/28	2	82.25	0	0.00	82.50	2	938	0.21%
2023/03/27	0	82.50	0	0.00	82.60	0	941	0.00%
2023/03/24	1	82.20	0	0.00	82.20	1	945	0.11%
2023/03/22	0	0.00	5	82.40	82.70	-5	947	-0.53%
2023/03/20	6	81.48	1	82.10	81.60	5	945	0.53%
2023/03/17	0	0.00	1	82.20	82.20	-1	941	-0.11%
2023/03/16	1.1	81.63	0	0.00	81.70	1.1	937	0.12%
2023/03/15	1	82.30	1	82.30	82.30	0	926	0.00%
2023/03/14	1	81.80	1	82.80	82.40	0	922	0.00%
2023/03/13	1	82.20	0.1	82.40	82.60	0.9	913	0.10%
2023/03/10	2.1	83.77	1	85.60	83.60	1.1	886	0.12%
2023/03/09	2	85.00	6.5	84.76	85.00	-4.5	849	-0.53%
2023/03/08	8.1	84.19	0	0.00	84.30	8.1	821	0.99%
2023/03/07	0.1	83.70	0.1	83.70	83.60	0	792	-0.01%
2023/03/06	6.3	84.47	0	0.00	83.50	6.3	777	0.81%
2023/03/03	4.1	83.25	0.4	83.45	82.90	3.7	711	0.51%
2023/03/02	2.5	82.86	0	0.00	82.60	2.5	682	0.36%
2023/03/01	3	86.77	12	88.28	83.90	-9	595	-1.52%
2023/02/24	1	80.20	1	80.30	80.40	0	423	0.00%
2023/02/23	0.1	79.60	0	0.00	79.50	0.1	409	0.02%
2023/02/22	1	78.90	0	0.00	78.90	1	405	0.25%
2023/02/21	2	78.90	0	0.00	79.00	2	399	0.50%
2023/02/20	0.1	79.50	0	0.00	79.30	0.1	396	0.02%
2023/02/17	1	78.80	0	0.00	78.70	1	390	0.26%
2023/02/14	0	79.00	0	0.00	78.90	0	393	0.00%
2023/02/13	1	78.90	0	0.00	78.70	1	393	0.25%
2023/02/10	1	79.20	0	0.00	79.40	1	385	0.26%
2023/02/06	0	0.00	1	79.70	80.10	-1	375	-0.27%
2023/02/02	1	79.50	0	0.00	79.50	1	365	0.27%
2023/02/01	0	79.20	0	0.00	78.90	0	357	0.00%
2023/01/30	0.1	79.20	0	0.00	78.90	0.1	348	0.02%
2023/01/13	0.7	79.20	0	0.00	78.40	0.7	344	0.20%
2023/01/12	0	0.00	0.2	78.90	78.90	-0.2	390	-0.04%
2023/01/11	0	79.40	1	79.20	79.10	-1	389	-0.26%
2023/01/09	0	0.00	0.5	78.60	78.90	-0.5	384	-0.13%
2023/01/04	0.1	78.56	0	0.00	78.30	0.1	381	0.03%
2022/12/30	0	78.20	0	0.00	78.30	0	384	0.00%
2022/12/29	1	77.70	0	0.00	77.70	1	382	0.26%
2022/12/28	0.1	78.60	0	0.00	78.10	0.1	378	0.02%
2022/12/26	0.1	78.20	0	0.00	78.00	0.1	363	0.02%
2022/12/23	0.1	78.50	0	0.00	78.30	0.1	359	0.02%
2022/12/22	0.1	77.55	0	0.00	77.70	0.1	344	0.02%
2022/12/21	0.1	77.90	0	0.00	77.00	0.1	345	0.02%
2022/12/19	0.1	77.90	0	0.00	77.80	0.1	334	0.02%
2022/12/16	0.1	77.40	0	0.00	77.60	0.1	328	0.02%
2022/11/25	0	0.00	0.2	78.40	78.30	-0.2	288	-0.07%
2022/11/18	0.3	77.70	0	0.00	78.00	0.3	313	0.10%
2022/11/17	0	77.50	0	0.00	77.80	0	325	0.01%
2022/11/11	0	0.00	0.1	77.30	77.50	-0.1	332	-0.02%
2022/11/10	1	77.80	0	0.00	77.20	1	331	0.30%
2022/11/09	0	0.00	1	77.70	77.80	-1	331	-0.30%
2022/11/04	0	76.90	2.3	76.64	77.00	-2.3	345	-0.66%
2022/10/28	1	75.70	0	0.00	75.70	1	355	0.28%
2022/10/25	2	75.20	0	0.00	75.50	2	359	0.56%
2022/10/21	1	75.30	22	75.40	75.30	-21	361	-5.81%
2022/10/20	10	77.00	4	74.40	76.50	6	362	1.66%
2022/10/19	0	77.90	0	0.00	77.80	0	328	0.01%
2022/10/18	10	77.60	0	0.00	77.70	10	327	3.06%
2022/10/14	4.1	78.64	0	0.00	78.60	4.1	320	1.28%
2022/10/13	0	0.00	1	78.10	78.10	-1	321	-0.31%
2022/10/11	1	77.80	0	0.00	77.90	1	314	0.32%
2022/10/07	0.2	78.80	0	0.00	78.60	0.2	316	0.07%
2022/09/20	0	80.50	1	80.50	80.30	-1	345	-0.28%
2022/09/06	1	80.00	0	0.00	80.00	1	360	0.28%
2022/09/01	1	80.00	0	0.00	79.90	1	361	0.28%
2022/08/31	1	80.30	0	0.00	80.60	1	355	0.28%
2022/08/30	0	80.30	0	0.00	80.20	0	356	0.00%
2022/08/26	0	0.00	0	80.10	80.10	0	350	0.00%
2022/08/25	1	79.80	0	0.00	80.10	1	345	0.29%
2022/08/24	0	0.00	18.1	83.50	83.90	-18.1	330	-5.47%
2022/08/23	0.1	83.00	0	0.00	83.00	0.1	316	0.02%
2022/08/16	0	0.00	3	81.80	82.30	-3	310	-0.97%
2022/08/15	5	82.40	1	82.80	82.00	4	308	1.30%
2022/08/12	0	0.00	0	81.70	82.40	0	303	0.00%
2022/08/04	0.2	77.90	0	0.00	77.50	0.2	304	0.07%
2022/08/01	0	0.00	0	79.20	78.60	0	313	0.00%
2022/07/27	0	0.00	1	79.30	79.70	-1	312	-0.32%
2022/07/26	2	77.25	0	0.00	79.00	2	314	0.64%
2022/07/25	0	77.50	2	77.00	77.20	-2	301	-0.67%
2022/07/21	0	76.30	0	0.00	76.40	0	308	0.00%
2022/07/20	1	76.20	0	0.00	76.20	1	314	0.32%
2022/07/15	1	75.00	0	0.00	74.80	1	327	0.31%
2022/07/14	1	75.60	0	0.00	75.50	1	327	0.31%
2022/07/13	0	0.00	0	75.90	75.60	0	330	0.00%
2022/07/12	0	75.60	5	75.20	75.20	-5	346	-1.43%
2022/07/11	0	0.00	5	76.40	76.40	-5	368	-1.36%
2022/07/07	0	77.00	5	76.72	77.00	-5	372	-1.34%
2022/07/06	0	77.60	0	0.00	77.20	0	371	0.00%
2022/07/05	3	78.07	0	0.00	78.20	3	371	0.81%
2022/07/04	0	80.60	0	0.00	80.40	0	370	0.00%
2022/07/01	3	80.00	1	80.10	79.90	2	368	0.54%
2022/06/28	0	81.60	0	0.00	81.30	0	366	0.00%
2022/06/24	1	81.90	0	0.00	81.70	1	369	0.27%
2022/06/22	0	0.00	3.2	80.73	81.60	-3.2	370	-0.87%
2022/06/13	0	0.00	0.1	81.90	81.80	-0.1	386	-0.01%
2022/06/10	0	82.20	0	0.00	82.00	0	395	0.00%
2022/06/08	0	0.00	0.1	82.10	82.10	-0.1	423	-0.02%
2022/06/01	0	0.00	5.6	82.01	82.10	-5.6	454	-1.22%
2022/05/30	1	81.70	0	0.00	82.30	1	455	0.22%
2022/05/26	0.1	81.00	0	0.00	81.40	0.1	453	0.02%
2022/05/17	1	79.60	0	0.00	79.40	1	484	0.21%
2022/05/13	1	78.80	1	78.50	79.60	0	492	0.00%
2022/04/26	1	80.50	0	0.00	80.70	1	572	0.17%
2022/04/18	0.3	83.00	0	0.00	81.20	0.3	583	0.05%
2022/04/15	1.1	83.23	0	0.00	83.20	1.1	574	0.18%
2022/04/13	0.1	80.90	1	80.50	80.90	-0.9	547	-0.17%
2022/04/11	0.1	81.00	0	0.00	80.80	0.1	546	0.01%
2022/04/07	1.1	80.83	0	0.00	80.90	1.1	538	0.20%
2022/04/06	0.1	81.50	0	0.00	81.20	0.1	534	0.01%
2022/04/01	0.1	81.50	0	0.00	81.10	0.1	533	0.01%
2022/03/31	0.3	81.64	0	0.00	81.30	0.3	533	0.06%
2022/03/30	0.1	81.70	0	0.00	81.30	0.1	532	0.01%
2022/03/29	0.1	82.00	0.2	81.80	81.50	-0.1	530	-0.02%
2022/03/28	1	81.80	0	0.00	81.80	1	527	0.19%
2022/03/25	0.1	81.34	0	0.00	81.20	0.1	522	0.03%
2022/03/22	0.1	82.30	0	0.00	82.00	0.1	516	0.01%
2022/03/21	0	82.20	0	0.00	82.10	0	515	0.01%
2022/03/18	0.1	82.50	0	0.00	81.90	0.1	511	0.01%
2022/03/16	2	80.60	0	0.00	80.60	2	501	0.40%
2022/03/15	0	0.00	1	80.60	80.60	-1	497	-0.20%
2022/03/14	0.1	82.20	0	0.00	81.30	0.1	493	0.01%
2022/03/11	1.1	83.73	0	0.00	83.70	1.1	471	0.22%
2022/03/09	0	0.00	2	83.01	83.60	-2	470	-0.43%
2022/03/08	0	0.00	3	83.50	83.00	-3	466	-0.64%
2022/03/07	1.1	84.59	0	0.00	84.60	1.1	452	0.23%
2022/03/04	0.1	85.40	0	0.00	85.10	0.1	452	0.01%
2022/03/01	1	84.80	0	0.00	84.80	1	462	0.22%
2022/02/25	0	85.30	0	0.00	84.60	0	463	0.00%
2022/02/23	0.1	85.70	0	0.00	85.40	0.1	489	0.01%
2022/02/22	0.1	85.50	0	0.00	85.50	0.1	498	0.01%
2022/02/21	0.1	85.60	0	0.00	85.80	0.1	508	0.01%
2022/02/18	0.1	85.40	0	0.00	85.30	0.1	509	0.01%
2022/02/17	0.1	84.80	0	0.00	84.70	0.1	508	0.01%
2022/02/16	0.1	84.90	16	84.70	84.70	-15.9	516	-3.08%
2022/02/15	0.1	85.10	0	0.00	84.50	0.1	519	0.01%
2022/02/14	1.1	83.63	2	83.95	84.10	-0.9	514	-0.18%
2022/02/11	0.1	84.60	0	0.00	84.10	0.1	517	0.01%
2022/02/10	4	84.60	0	0.00	84.90	4	521	0.77%
2022/02/09	0	0.00	1	84.90	84.90	-1	526	-0.19%
2022/02/08	0	0.00	1	84.40	85.00	-1	516	-0.19%
2022/02/07	12	84.68	0	0.00	85.10	12	505	2.38%
2022/01/26	5	82.80	0	0.00	82.80	5	472	1.06%
2022/01/20	0	0.00	1	81.50	81.80	-1	448	-0.22%
2022/01/19	2	81.60	2	81.40	81.70	0	449	0.00%
2022/01/17	1	82.30	0.5	82.50	82.40	0.5	446	0.12%
2022/01/14	2.1	82.11	3	81.97	82.00	-0.9	439	-0.20%
2022/01/13	0.2	81.60	0	0.00	81.40	0.2	435	0.03%
2022/01/12	0.2	81.50	0	0.00	81.50	0.2	434	0.03%
2022/01/11	0.2	81.70	1	81.40	81.50	-0.9	433	-0.20%
2022/01/03	1	80.60	0.1	80.90	80.60	0.9	424	0.21%
2021/12/30	0.5	80.90	0	0.00	80.60	0.5	423	0.12%
2021/12/28	0	0.00	2	80.55	80.60	-2	426	-0.47%
2021/12/23	3	80.40	0	0.00	80.40	3	438	0.68%
2021/12/21	0.1	80.50	0	0.00	80.20	0.1	470	0.02%
2021/12/20	2	80.80	0	0.00	80.20	2	506	0.40%
2021/12/17	0	0.00	0	80.30	80.80	0	506	0.00%
2021/12/13	0	0.00	0.1	80.30	80.10	-0.1	516	-0.03%
2021/12/07	0	0.00	0.1	80.50	80.10	-0.1	524	-0.02%
2021/12/06	0	0.00	0.1	80.40	80.20	-0.1	524	-0.02%
2021/12/03	0	0.00	0.1	80.40	80.50	-0.1	526	-0.02%
2021/12/02	0.1	80.30	0	0.00	80.10	0.1	523	0.02%
2021/12/01	0	80.60	0	0.00	80.20	0	526	0.01%
2021/11/29	1	79.30	0	0.00	80.00	1	522	0.19%
2021/11/26	1	80.10	0	0.00	80.30	1	529	0.19%
2021/11/16	0	0.00	1	80.40	80.40	-1	476	-0.21%
2021/11/15	1	79.60	1	79.90	80.20	0	479	0.00%
2021/11/12	1	80.20	0	0.00	80.10	1	474	0.21%
2021/11/11	0.3	80.20	0	0.00	80.40	0.3	473	0.06%
2021/11/09	10	79.90	1	80.10	80.30	9	477	1.89%
2021/11/08	0.3	80.70	0	80.70	80.70	0.3	473	0.06%
2021/11/05	1	79.90	0.1	80.30	80.30	0.9	470	0.19%
2021/11/02	1.1	80.41	0	0.00	80.10	1.1	479	0.23%
2021/10/28	0.1	80.40	0	0.00	80.30	0.1	483	0.02%
2021/10/26	0.2	80.59	0	0.00	80.40	0.2	496	0.05%
2021/10/22	0.1	79.70	0	0.00	79.60	0.1	504	0.01%
2021/10/15	1	79.50	0	79.60	79.20	1	530	0.18%
2021/10/14	0	79.30	0	0.00	79.40	0	534	0.01%
2021/10/04	10	78.90	0.1	79.10	78.90	9.9	617	1.60%
2021/10/01	0	0.00	1	79.20	79.30	-1	625	-0.16%
2021/09/28	1	81.40	1	82.10	81.00	0	638	0.00%
2021/09/27	1	81.40	1.1	81.54	81.70	-0.1	630	-0.01%
2021/09/22	0.5	79.60	1	79.50	79.40	-0.5	648	-0.08%
2021/09/17	0.2	80.10	1	80.00	80.30	-0.9	706	-0.12%
2021/09/16	1	80.10	0	0.00	80.40	1	766	0.13%
2021/09/15	0	0.00	3	80.10	80.10	-3	797	-0.38%
2021/09/10	2	79.60	1	79.90	79.70	1	894	0.11%
2021/09/07	0	79.60	0	0.00	79.60	0	947	0.00%
2021/09/02	0	0.00	0	80.60	80.40	0	985	0.00%
2021/09/01	1	80.50	2	80.90	80.60	-1	987	-0.10%
2021/08/31	0	0.00	0	80.00	79.80	0	980	0.00%
2021/08/27	0	0.00	2	79.00	79.10	-2	991	-0.20%
2021/08/25	0.1	79.10	0	0.00	79.20	0.1	1,008	0.01%
2021/08/20	1	76.40	0	0.00	76.60	1	1,037	0.10%
2021/08/19	1	77.00	0	0.00	76.80	1	1,037	0.10%
2021/08/17	1	77.50	0	0.00	77.70	1	1,041	0.10%
2021/08/11	0	0.00	0.1	78.70	78.70	-0.1	1,047	-0.01%
2021/08/10	0	0.00	1	77.90	78.00	-1	1,060	-0.09%
2021/08/09	1	78.10	5	78.18	78.10	-4	1,121	-0.36%
2021/08/05	0	0.00	3	78.90	78.70	-3	1,183	-0.25%
2021/08/04	10	79.10	0	0.00	79.10	10	1,232	0.81%
2021/07/30	1	78.60	0	0.00	78.60	1	1,276	0.08%
2021/07/27	0	78.50	1	78.20	78.30	-1	1,354	-0.07%
2021/07/26	2	78.40	0	0.00	78.20	2	1,378	0.15%
2021/07/23	1.2	78.57	0	0.00	78.50	1.2	1,409	0.09%
2021/07/22	2	78.90	0	0.00	78.60	2	1,479	0.14%
2021/07/21	1	79.00	0	0.00	79.00	1	1,480	0.07%
2021/07/20	0	0.00	1	78.90	79.10	-1	1,485	-0.07%
2021/07/19	0	0.00	1	78.60	78.80	-1	1,491	-0.07%
2021/07/16	0	0.00	1	79.40	79.20	-1	1,514	-0.07%
2021/07/14	0	78.40	0	0.00	78.20	0	1,533	0.00%
2021/07/13	1	78.70	0	0.00	78.70	1	1,571	0.06%
2021/07/09	0	0.00	4	79.73	80.00	-4	1,559	-0.26%
2021/07/05	0	0.00	1	80.20	80.50	-1	1,569	-0.06%
2021/07/02	1	80.50	0	0.00	80.30	1	1,565	0.06%
2021/06/29	2.1	81.10	3	81.00	80.90	-1	1,549	-0.06%
2021/06/28	2	81.75	0	0.00	82.00	2	1,532	0.13%
2021/06/25	2	86.00	0	0.00	86.00	2	1,476	0.14%
2021/06/24	0	0.00	1	86.50	85.90	-1	1,423	-0.07%
2021/06/23	2	86.30	1	86.00	86.20	1	1,397	0.07%
2021/06/22	0	0.00	1	85.00	85.00	-1	1,363	-0.07%
2021/06/21	1	83.50	1	82.90	83.80	0	1,346	0.00%
2021/06/18	0	0.00	1	83.40	83.20	-1	1,341	-0.07%
2021/06/17	0	0.00	1	83.00	83.30	-1	1,330	-0.08%
2021/06/16	0	0.00	1	82.00	82.30	-1	1,314	-0.08%
2021/06/15	6.1	82.03	1	81.71	82.10	5	1,308	0.38%
2021/06/11	1	80.80	3	80.90	80.90	-2	1,281	-0.16%
2021/05/27	1	77.50	0	0.00	77.60	1	1,311	0.08%
2021/05/25	2	77.70	0	0.00	77.70	2	1,311	0.15%
2021/05/24	0	0.00	1	77.70	77.80	-1	1,307	-0.08%
2021/05/21	0	0.00	1	77.40	77.40	-1	1,310	-0.08%
2021/05/20	2	77.50	0	0.00	76.90	2	1,313	0.15%
2021/05/19	0	0.00	0.1	77.80	77.30	-0.1	1,313	-0.01%
2021/05/18	0	77.90	0	0.00	78.10	0	1,314	0.00%
2021/05/17	2	77.60	0	0.00	76.40	2	1,306	0.15%
2021/05/14	0	0.00	0.2	78.80	78.70	-0.2	1,241	-0.02%
2021/05/13	6	75.13	1	78.80	77.90	5	1,219	0.41%
2021/05/11	5	78.50	6	78.07	78.50	-1	1,130	-0.09%
2021/05/10	0	0.00	0	80.80	80.50	0	1,098	0.00%
2021/05/06	1	79.30	1	78.80	78.50	0	1,091	0.00%
2021/05/05	3	79.67	0	0.00	79.90	3	1,091	0.27%
2021/05/04	6	79.90	10	79.70	80.00	-4	1,078	-0.37%
2021/05/03	1	79.70	2	79.90	79.60	-1	1,026	-0.10%
2021/04/29	2	80.35	1	82.30	79.50	1	1,007	0.10%
2021/04/28	7	79.49	3.3	79.79	81.50	3.7	981	0.38%
2021/04/26	0	0.00	1	77.60	78.00	-1	925	-0.11%
2021/04/23	10	78.00	2	77.75	78.00	8	923	0.87%
2021/04/20	5	78.30	2	78.40	78.50	3	901	0.33%
2021/04/19	5	77.52	2	77.80	79.20	3	897	0.33%
2021/04/16	0	0.00	1	76.10	76.30	-1	855	-0.12%
2021/04/14	6	75.55	4	75.30	75.60	2	852	0.23%
2021/04/13	6	75.57	0	0.00	75.50	6	863	0.70%
2021/04/12	4	74.85	0	0.00	75.00	4	874	0.46%
2021/04/08	1	75.60	0	0.00	75.60	1	914	0.11%
2021/04/06	0	0.00	6	75.95	75.80	-6	942	-0.64%
2021/03/31	0	0.00	3	76.20	76.60	-3	998	-0.30%
2021/03/30	0	0.00	1	75.60	76.00	-1	992	-0.10%
2021/03/29	0	0.00	3	75.80	75.80	-3	990	-0.30%
2021/03/26	4	75.63	0	0.00	75.70	4	984	0.41%
2021/03/25	1	75.30	0	0.00	75.50	1	986	0.10%
2021/03/24	0	0.00	3	76.07	75.30	-3	977	-0.31%
2021/03/23	2	76.05	1	75.80	76.00	1	957	0.10%
2021/03/22	1	75.20	0	75.49	75.50	1	948	0.10%
2021/03/19	0	0.00	1	75.00	74.70	-1	949	-0.11%
2021/03/17	3	74.57	0	0.00	74.60	3	952	0.31%
2021/03/16	2	74.30	0	0.00	74.40	2	967	0.21%
2021/03/10	0	0.00	1	75.10	75.20	-1	958	-0.10%
2021/03/09	1	74.50	0	0.00	75.10	1	954	0.10%
2021/03/05	0	0.00	4	73.60	73.60	-4	922	-0.43%
2021/03/04	3	74.20	0	0.00	73.40	3	918	0.33%
2021/03/03	3.1	72.90	0	0.00	73.00	3.1	904	0.34%
2021/03/02	0.2	73.10	0	0.00	72.90	0.2	907	0.03%
2021/02/26	0.1	73.00	0	0.00	72.50	0.1	904	0.01%
2021/02/17	1	71.90	0	0.00	71.80	1	933	0.11%
2021/02/04	0	0.00	1	71.60	71.70	-1	966	-0.10%
2021/02/01	1	70.70	0	0.00	70.90	1	1,019	0.10%
2021/01/28	0	0.00	1	70.50	70.80	-1	1,026	-0.10%
2021/01/27	0	0.00	1	70.50	70.70	-1	1,024	-0.10%
2021/01/25	0	0.00	0.2	71.60	71.30	-0.2	1,017	-0.02%
2021/01/22	0	0.00	1	71.70	72.10	-1	1,008	-0.10%
2021/01/19	0	0.00	0	71.90	71.80	0	974	0.00%
2021/01/14	0	0.00	5	72.80	73.00	-5	960	-0.52%
2021/01/12	0	0.00	5	73.30	73.10	-5	945	-0.53%
2021/01/11	0	0.00	0	73.60	73.50	0	927	0.00%
2021/01/07	0	72.70	0	0.00	72.60	0	910	0.00%
2021/01/04	2	74.60	0.7	74.10	73.50	1.3	865	0.15%
2020/12/30	0	0.00	8	72.40	72.40	-8	801	-1.00%
2020/12/29	0	0.00	0.1	72.70	72.50	-0.1	790	-0.01%
2020/12/28	5.1	73.08	0.3	71.30	73.10	4.8	762	0.63%
2020/12/24	1	70.30	0	0.00	70.50	1	686	0.15%
2020/12/23	1	70.30	0	0.00	70.70	1	681	0.15%
2020/12/18	1	70.60	1	70.60	70.50	0	694	0.00%
2020/12/16	1	70.60	0	0.00	70.70	1	698	0.14%
2020/12/14	2	70.95	0	0.00	70.80	2	686	0.29%
2020/12/11	2	71.35	1	71.30	71.40	1	678	0.15%
2020/12/10	3	71.73	1	71.70	71.80	2	677	0.30%
2020/12/08	1	71.40	0	0.00	71.40	1	709	0.14%
2020/12/02	0	0.00	0.5	71.00	70.90	-0.5	698	-0.07%
2020/11/30	1	71.40	0	0.00	71.40	1	702	0.14%
2020/11/26	1	71.60	1	71.40	71.10	0	720	0.00%
2020/11/25	1	71.80	0	0.00	71.60	1	810	0.12%
2020/11/23	7	71.83	0	0.00	71.90	7	817	0.86%
2020/11/20	0	0.00	2	70.90	71.40	-2	819	-0.24%
2020/11/18	1	71.80	0	0.00	71.70	1	804	0.12%
2020/11/12	0	0.00	3	70.70	71.00	-3	901	-0.33%
2020/11/11	1	72.00	1	72.40	72.50	0	901	0.00%
2020/11/06	1	70.70	1	70.70	70.70	0	870	0.00%
2020/11/05	1	70.00	0	0.00	70.10	1	897	0.11%
2020/11/03	0	0.00	1	68.70	69.60	-1	990	-0.10%
2020/10/30	0	0.00	2	68.80	68.70	-2	982	-0.20%
2020/10/28	6	68.90	0	0.00	69.10	6	984	0.61%
2020/10/22	0	0.00	2	68.00	69.00	-2	1,003	-0.20%
2020/10/15	1	67.10	0	0.00	67.60	1	1,029	0.10%
2020/10/13	1	67.20	3	67.30	67.30	-2	1,041	-0.19%
2020/09/29	0	0.00	3	65.90	66.10	-3	1,083	-0.28%
2020/09/24	0	0.00	3	65.00	65.00	-3	1,125	-0.27%
2020/09/23	0	0.00	1	66.60	66.70	-1	1,120	-0.09%
2020/09/21	1	67.50	1	67.90	67.70	0	1,144	0.00%
2020/09/16	0	0.00	3	67.70	67.80	-3	1,274	-0.24%
2020/09/11	5	66.20	0.5	66.50	66.00	4.5	1,350	0.34%
2020/09/08	1	67.80	1	67.90	68.00	0	1,375	0.00%
2020/09/07	0	0.00	2	68.10	68.00	-2	1,390	-0.14%
2020/09/03	4	67.93	3	67.80	67.80	1	1,404	0.07%
2020/09/01	0	0.00	1	67.60	67.80	-1	1,420	-0.07%
2020/08/31	10	67.47	1	68.00	68.20	9	1,419	0.63%
2020/08/27	0	0.00	2	70.80	70.80	-2	1,371	-0.15%
2020/08/26	0	0.00	3	71.30	71.20	-3	1,370	-0.22%
2020/08/25	3	71.70	0	0.00	71.60	3	1,375	0.22%
2020/08/24	3	71.87	5	72.34	72.10	-2	1,387	-0.14%
2020/08/21	2	72.85	3	72.87	72.80	-1	1,382	-0.07%
2020/08/20	4	71.40	3	72.00	71.60	1	1,371	0.07%
2020/08/19	4	73.20	1	73.00	73.20	3	1,354	0.22%
2020/08/18	2	72.10	0	0.00	72.20	2	1,371	0.15%
2020/08/17	2	71.70	1	71.80	71.90	1	1,373	0.07%
2020/08/14	0	0.00	1	70.50	70.70	-1	1,366	-0.07%
2020/08/12	0	0.00	17	71.05	70.70	-17	1,383	-1.23%
2020/08/11	0	0.00	2	70.40	70.30	-2	1,392	-0.14%
2020/08/10	18	70.62	6	71.58	72.30	12	1,399	0.86%
2020/08/07	3	69.70	5	69.92	69.30	-2	1,392	-0.14%
2020/08/06	0	0.00	6	68.35	68.30	-6	1,398	-0.43%
2020/07/28	3	65.87	0	0.00	66.00	3	1,693	0.18%
2020/07/27	0	0.00	1	66.80	66.80	-1	1,693	-0.06%
2020/07/24	15	67.80	0	0.00	67.50	15	1,700	0.88%
2020/07/21	1	67.80	0	0.00	68.20	1	1,705	0.06%
2020/07/17	1	68.50	1	68.60	68.20	0	1,703	0.00%
2020/07/16	1	69.10	0	0.00	69.10	1	1,714	0.06%
2020/07/15	0	0.00	1	68.40	68.30	-1	1,701	-0.06%
2020/07/14	2	68.30	1	68.10	68.00	1	1,707	0.06%
2020/07/09	2	68.05	0	0.00	68.00	2	1,729	0.12%
2020/07/08	0	0.00	1	68.30	68.40	-1	1,734	-0.06%
2020/07/02	3	69.30	0	0.00	68.90	3	1,727	0.17%
2020/07/01	1	68.50	0	0.00	68.70	1	1,720	0.06%
2020/06/30	4	68.30	0	0.00	68.20	4	1,734	0.23%
2020/06/29	2	67.55	0	0.00	67.30	2	1,752	0.11%
2020/06/24	4	72.03	0	0.00	72.20	4	1,731	0.23%
2020/06/23	0	0.00	1	72.00	72.40	-1	1,699	-0.06%
2020/06/19	2	72.50	4	72.50	72.20	-2	1,679	-0.12%
2020/06/18	4	73.68	2	74.55	73.10	2	1,663	0.12%
2020/06/17	5	74.10	0	0.00	73.60	5	1,653	0.30%
2020/06/16	0	0.00	3	73.87	73.90	-3	1,655	-0.18%
2020/06/15	7	74.27	4	75.45	73.30	3	1,669	0.18%
2020/06/12	1	70.00	8	71.98	73.10	-7	1,638	-0.43%
2020/06/11	1	73.50	0	0.00	73.00	1	1,636	0.06%
2020/06/10	5	73.80	3	74.00	74.50	2	1,637	0.12%
2020/06/09	1	73.50	4	73.75	73.30	-3	1,669	-0.18%
2020/06/08	4	74.15	0.2	74.40	74.50	3.8	1,672	0.22%
2020/06/04	0	0.00	3	74.03	74.70	-3	1,675	-0.18%
2020/06/03	0	0.00	1	73.30	73.50	-1	1,655	-0.06%
2020/06/02	1	72.90	1	73.20	72.90	0	1,633	0.00%
2020/06/01	1	73.10	0	0.00	73.10	1	1,632	0.06%
2020/05/29	1	72.40	1	72.80	72.40	0	1,618	0.00%
2020/05/26	0	0.00	2	72.90	73.00	-2	1,578	-0.13%
2020/05/25	1	73.80	6	72.93	73.70	-5	1,562	-0.32%
2020/05/22	1	71.70	9	71.87	71.50	-8	1,511	-0.53%
2020/05/19	2	70.80	0	0.00	71.00	2	1,451	0.14%
2020/05/18	0.2	70.60	0	0.00	71.00	0.2	1,435	0.02%
2020/05/15	3	70.10	6	70.42	70.30	-3	1,435	-0.21%
2020/05/14	1	70.60	0	0.00	70.60	1	1,395	0.07%
2020/05/13	1	70.40	3	71.37	71.90	-2	1,346	-0.15%
2020/05/12	3	70.27	4	70.90	71.00	-1	1,300	-0.08%
2020/05/11	3	69.23	2	69.90	70.50	1	1,255	0.08%
2020/05/08	2	68.80	3	69.73	69.90	-1	1,201	-0.08%
2020/05/06	4	67.25	1	67.60	67.00	3	1,100	0.27%
2020/05/05	0	0.00	4	65.10	65.10	-4	1,039	-0.38%
2020/04/30	1	63.10	0	0.00	63.10	1	1,007	0.10%
2020/04/29	3	63.10	0	0.00	63.00	3	1,015	0.30%
2020/04/28	0	0.00	3	62.53	62.90	-3	1,004	-0.30%
2020/04/24	0	0.00	4	61.95	61.50	-4	1,018	-0.39%
2020/04/23	2	61.80	4	61.90	62.00	-2	1,020	-0.20%
2020/04/22	2	61.30	0	0.00	61.40	2	1,015	0.20%
2020/04/21	6	61.27	1	62.40	61.00	5	1,011	0.49%
2020/04/20	2	62.60	0	0.00	62.60	2	993	0.20%
2020/04/17	2	62.55	4	62.70	62.60	-2	996	-0.20%
2020/04/07	0	0.00	2	59.70	59.60	-2	945	-0.21%
2020/04/06	1	59.10	0	0.00	59.20	1	936	0.11%
2020/04/01	0	0.00	2	60.90	59.20	-2	932	-0.21%
2020/03/31	2	60.10	155	59.70	59.10	-153	915	-16.71%	大賣/鉅額交易
2020/03/30	159	59.03	5	59.30	59.10	154	880	17.49%	大買/鉅額交易
2020/03/26	5	55.20	0	0.00	55.20	5	888	0.56%
2020/03/25	12	54.93	10	55.00	55.00	2	918	0.22%
2020/03/24	15	54.13	1	54.50	54.00	14	910	1.54%
2020/03/23	3	52.87	102	53.46	53.60	-99	918	-10.78%	大賣/
2020/03/20	101	51.83	4	51.38	52.40	97	917	10.57%	大買/
2020/03/19	4	47.96	0	0.00	47.65	4	897	0.45%
2020/03/18	6	51.20	0	0.00	51.00	6	881	0.68%
2020/03/17	0	0.00	2	51.75	51.40	-2	871	-0.23%
2020/03/16	2	54.40	1	53.90	53.50	1	857	0.12%
2020/03/13	12	52.05	2	52.50	54.40	10	850	1.18%
2020/03/12	6	57.45	1	57.20	57.20	5	819	0.61%
2020/03/11	2	60.00	1	60.00	59.90	1	807	0.12%
2020/03/10	6	58.42	2	59.05	59.40	4	805	0.50%
2020/03/09	0	0.00	1	60.70	60.30	-1	793	-0.13%
2020/03/05	1	61.80	4	62.00	61.80	-3	784	-0.38%
2020/03/04	9	61.80	0	0.00	62.00	9	784	1.15%
2020/03/03	0	0.00	2	61.90	61.80	-2	805	-0.25%
2020/03/02	2	61.60	2	61.60	61.70	0	826	0.00%
2020/02/27	1	61.90	0	0.00	62.20	1	831	0.12%
2020/02/25	0	0.00	1.1	62.09	62.40	-1.1	831	-0.13%
2020/02/24	0	0.00	1	63.00	62.60	-1	833	-0.12%
2020/02/21	0	0.00	31	62.70	62.60	-31	834	-3.71%
2020/02/18	32	63.88	14	62.94	63.40	18	861	2.09%
2020/02/17	5	61.66	0	0.00	61.70	5	856	0.58%
2020/02/14	4	62.00	0	0.00	61.90	4	880	0.45%
2020/02/13	1	61.70	0	0.00	61.80	1	876	0.11%
2020/02/12	0	0.00	3	61.87	61.70	-3	884	-0.34%
2020/02/10	1	61.40	1	61.20	61.40	0	910	0.00%
2020/02/04	6	61.53	0	0.00	61.30	6	946	0.63%
2020/02/03	3	61.20	5.5	60.91	61.20	-2.5	942	-0.27%
2020/01/31	3	63.20	0	0.00	63.20	3	924	0.32%
2020/01/30	1	62.40	4	62.88	62.40	-3	918	-0.33%
2020/01/13	1	65.80	0	0.00	65.80	1	939	0.11%
2020/01/06	0	0.00	1	65.20	65.00	-1	1,052	-0.10%
2019/12/30	0	0.00	0	66.70	66.60	0	1,051	0.00%
2019/12/25	0	0.00	2	66.90	66.70	-2	1,080	-0.19%
2019/12/23	2	67.25	0	0.00	67.30	2	1,109	0.18%
2019/12/18	1	65.40	1	64.80	65.50	0	1,064	0.00%
2019/12/17	1	65.30	0	0.00	65.40	1	1,068	0.09%
2019/12/16	0	0.00	1	66.10	66.00	-1	1,072	-0.09%
2019/12/13	3	66.20	0	0.00	66.00	3	1,101	0.27%
2019/12/12	0	0.00	1	65.70	65.80	-1	1,111	-0.09%
2019/12/10	0	0.00	50	65.56	65.50	-50	1,152	-4.34%
2019/12/09	0	0.00	1	66.60	66.10	-1	1,176	-0.08%
2019/12/06	0	0.00	5	66.42	66.50	-5	1,181	-0.42%
2019/11/29	1	65.60	0	0.00	65.10	1	1,264	0.08%
2019/11/27	52	66.05	1	66.10	66.50	51	1,280	3.98%
2019/11/21	0	0.00	1	64.50	64.80	-1	1,295	-0.08%
2019/11/19	1	64.70	0	0.00	64.70	1	1,342	0.07%
2019/11/15	1	64.70	0	0.00	64.70	1	1,390	0.07%
2019/11/13	0	0.00	11	65.99	65.60	-11	1,428	-0.77%
2019/11/11	0	0.00	1	64.50	64.40	-1	1,434	-0.07%
2019/11/08	4	65.05	3	65.20	64.90	1	1,434	0.07%
2019/11/07	0	0.00	3	65.90	65.00	-3	1,449	-0.21%
2019/11/05	0	0.00	1	65.10	65.10	-1	1,462	-0.07%
2019/11/01	12	64.94	0	0.00	64.30	12	1,529	0.78%
2019/10/29	1	65.10	0	0.00	65.40	1	1,622	0.06%
2019/10/22	0	0.00	1	66.20	66.10	-1	1,775	-0.06%
2019/10/21	2	65.90	0	0.00	65.90	2	1,795	0.11%
2019/10/17	2	65.50	6	65.00	65.30	-4	1,813	-0.22%
2019/10/16	5	65.60	0	0.00	66.30	5	1,792	0.28%
2019/10/09	1	63.90	0	0.00	63.60	1	1,790	0.06%
2019/10/08	1	65.10	0	0.00	65.20	1	1,816	0.06%
2019/10/03	10	64.30	0	0.00	64.70	10	1,856	0.54%
2019/10/02	10	64.30	10	64.40	64.60	0	1,872	0.00%
2019/10/01	10	62.90	0	0.00	62.60	10	1,881	0.53%
2019/09/24	3	64.30	1	64.40	64.10	2	2,000	0.10%
2019/09/20	3	65.00	0	0.00	65.00	3	2,084	0.14%
2019/09/19	2	65.70	1	65.60	65.80	1	2,159	0.05%
2019/09/18	5	66.88	0	0.00	66.80	5	2,495	0.20%
2019/09/17	0	0.00	2	65.50	66.60	-2	2,576	-0.08%
2019/09/12	10	65.30	5	65.30	65.70	5	2,634	0.19%
2019/09/10	1	67.20	0	0.00	66.90	1	2,610	0.04%
2019/09/09	3	66.20	4	66.63	66.50	-1	2,612	-0.04%
2019/09/06	1	66.80	0	0.00	67.00	1	2,601	0.04%
2019/09/04	0	0.00	9	68.00	68.00	-9	2,631	-0.34%
2019/09/02	1	68.50	0	0.00	68.80	1	2,666	0.04%
2019/08/29	1	69.70	0	0.00	70.40	1	2,677	0.04%
2019/08/28	2	69.90	3	69.97	70.00	-1	2,676	-0.04%
2019/08/26	1	68.10	2	70.20	70.10	-1	2,687	-0.04%
2019/08/23	1	68.90	0	0.00	69.00	1	2,687	0.04%
2019/08/22	0	0.00	2	70.25	70.70	-2	2,711	-0.07%
2019/08/21	1	70.10	0	0.00	70.10	1	2,752	0.04%
2019/08/20	1	68.70	1	68.90	69.30	0	2,749	0.00%
2019/08/19	1	68.00	0	0.00	68.10	1	2,745	0.04%
2019/08/16	0	0.00	1	69.50	69.20	-1	2,755	-0.04%
2019/08/13	0	0.00	3	72.03	71.50	-3	2,939	-0.10%
2019/08/12	0	0.00	59	72.54	72.30	-59	3,090	-1.91%
2019/08/08	1	73.90	0	0.00	73.80	1	3,090	0.03%
2019/08/07	0	0.00	15	73.50	73.00	-15	3,110	-0.48%
2019/08/06	15	69.40	0.4	72.60	73.00	14.6	3,126	0.47%
2019/08/02	1	74.50	0	0.00	74.00	1	3,171	0.03%
2019/08/01	1	73.90	1	74.00	74.00	0	3,166	0.00%
2019/07/31	1	74.00	15	73.50	74.00	-14	3,225	-0.43%
2019/07/30	15	70.50	0	0.00	72.30	15	3,241	0.46%
2019/07/29	0	0.00	26	72.88	72.60	-26	3,220	-0.81%
2019/07/26	10	70.80	1	70.90	70.90	9	3,171	0.28%
2019/07/22	0	0.00	1	69.20	69.50	-1	3,183	-0.03%
2019/07/19	1	67.30	0	0.00	67.60	1	3,183	0.03%
2019/07/16	1	67.70	1	67.90	67.50	0	3,287	0.00%
2019/07/15	12	66.48	0	0.00	66.90	12	3,273	0.37%
2019/07/08	0	0.00	3	69.20	68.80	-3	3,182	-0.09%
2019/07/05	13	68.90	45	68.44	68.70	-32	3,156	-1.01%
2019/07/04	0	0.00	1	69.30	69.40	-1	3,129	-0.03%
2019/07/02	1	67.50	0	0.00	67.90	1	3,065	0.03%
2019/07/01	53	68.09	2	67.90	67.90	51	3,025	1.69%
2019/06/28	4	69.43	3	69.43	69.20	1	2,969	0.03%
2019/06/27	3	70.53	2	71.00	70.80	1	2,909	0.03%
2019/06/26	26	70.89	5	71.00	72.00	21	2,849	0.74%
2019/06/25	34	71.00	49	71.44	71.50	-15	2,744	-0.55%
2019/06/21	0	0.00	2	65.70	64.40	-2	2,269	-0.09%
2019/06/19	39	64.23	0	0.00	63.90	39	2,186	1.78%
2019/06/17	0	0.00	1	63.20	63.60	-1	2,155	-0.05%
2019/06/14	0	0.00	1	62.30	62.10	-1	2,143	-0.05%
2019/06/13	3	61.80	0	0.00	62.00	3	2,133	0.14%
2019/06/12	4	62.85	2	62.60	62.70	2	2,111	0.09%
2019/06/11	1	64.20	0	0.00	64.20	1	2,047	0.05%
2019/06/10	0	0.00	2	64.80	65.00	-2	2,015	-0.10%
2019/06/06	1	63.70	1	65.00	63.70	0	1,983	0.00%
2019/06/05	1	64.40	3	64.37	64.40	-2	1,967	-0.10%
2019/06/04	2	65.10	0	0.00	64.70	2	1,944	0.10%
2019/05/30	0	0.00	41	64.91	65.20	-41	1,900	-2.16%
2019/05/28	20	63.80	0	0.00	65.90	20	1,829	1.09%
2019/05/27	20	63.32	0	0.00	63.30	20	1,769	1.13%
2019/05/23	0	0.00	3	63.63	62.80	-3	1,730	-0.17%
2019/05/22	2	64.50	1	65.50	65.00	1	1,696	0.06%
2019/05/21	0	0.00	2	67.70	66.70	-2	1,626	-0.12%
2019/05/20	3	66.67	3	66.67	66.80	0	1,538	0.00%
2019/05/17	35	65.10	39	65.63	65.00	-4	1,463	-0.27%
2019/05/16	1	62.70	5	62.70	62.90	-4	1,309	-0.31%
2019/05/15	3	63.33	2	63.40	63.30	1	1,306	0.08%
2019/05/13	0	0.00	18	63.28	63.20	-18	1,329	-1.35%
2019/05/10	4	60.63	0	0.00	60.90	4	1,250	0.32%
2019/05/09	1	60.10	2	60.70	60.40	-1	1,222	-0.08%
2019/05/08	3	61.80	8	61.14	61.10	-5	1,192	-0.42%
2019/05/07	0	0.00	5	59.92	60.20	-5	1,132	-0.44%
2019/05/06	2	57.90	5	58.60	57.80	-3	1,053	-0.28%
2019/05/02	1	58.30	7	58.37	58.40	-6	1,023	-0.59%
2019/04/30	1	58.80	0	0.00	58.70	1	1,012	0.10%
2019/04/29	0	0.00	8	58.63	59.00	-8	986	-0.81%
2019/04/26	10	56.94	4	57.10	57.10	6	928	0.65%
2019/04/25	12	57.95	11	57.63	57.70	1	911	0.11%
2019/04/24	3	56.43	3	56.73	57.40	0	871	0.00%
2019/04/23	0	0.00	2	55.90	55.80	-2	813	-0.25%
2019/04/22	0	0.00	3	55.00	55.60	-3	807	-0.37%
2019/04/19	0	0.00	1	54.00	54.30	-1	781	-0.13%
2019/04/18	10	54.10	12	53.49	53.30	-2	804	-0.25%
2019/04/17	0	0.00	8	54.08	54.30	-8	806	-0.99%
2019/04/11	0	0.00	1.6	53.10	53.10	-1.6	1,092	-0.15%
2019/04/10	0	0.00	6	52.90	53.30	-6	1,108	-0.54%
2019/04/09	0	0.00	1	53.50	53.30	-1	1,129	-0.09%
2019/04/08	6	52.80	0	0.00	52.70	6	1,145	0.52%
2019/03/25	4	50.95	0	0.00	50.80	4	1,639	0.24%
2019/03/20	3	52.00	0	0.00	52.00	3	1,826	0.16%
2019/03/18	0	0.00	5	52.50	52.20	-5	1,824	-0.27%
2019/03/11	5	52.02	2	52.40	51.90	3	1,817	0.17%
2019/03/08	5	52.84	0	0.00	52.80	5	1,810	0.28%
2019/03/07	3	53.30	4	53.50	53.20	-1	1,808	-0.06%
2019/02/27	0.4	53.80	0	0.00	53.50	0.4	1,802	0.02%
2019/02/26	4	54.35	0	0.00	53.90	4	1,793	0.22%
2019/02/21	2	54.50	0	0.00	54.50	2	1,773	0.11%
2019/02/20	2	54.80	1	54.80	55.30	1	1,763	0.06%
2019/02/19	0	0.00	1	54.60	54.60	-1	1,754	-0.06%
2019/02/13	0	0.00	1	56.50	55.90	-1	1,712	-0.06%
2019/02/12	2	55.70	0	0.00	55.80	2	1,656	0.12%
2019/02/11	0	0.00	5	55.22	54.50	-5	1,620	-0.31%
2019/01/29	2	54.40	3	54.00	54.30	-1	1,598	-0.06%
2019/01/28	4	54.70	0	0.00	54.50	4	1,592	0.25%
2019/01/25	3	53.73	0	53.70	53.60	3	1,577	0.19%
2019/01/18	1	53.90	0	0.00	53.80	1	1,666	0.06%
2019/01/16	1	53.60	0	0.00	53.50	1	1,670	0.06%
2019/01/14	0	0.00	1	53.20	53.20	-1	1,658	-0.06%
2019/01/08	0	0.00	0	54.50	54.10	0	1,582	0.00%
2019/01/07	5	56.00	16	55.23	55.50	-11	1,551	-0.71%
2019/01/04	2	56.05	4	56.30	55.50	-2	1,518	-0.13%
2019/01/03	2	55.80	3	55.27	55.10	-1	1,365	-0.07%
2019/01/02	2	54.35	0	0.00	54.40	2	1,282	0.16%
2018/12/26	18	55.45	0	0.00	55.00	18	1,218	1.48%
2018/12/25	2.3	55.63	0	0.00	55.20	2.3	1,178	0.20%
2018/12/24	1	56.10	4	55.43	55.00	-3	1,125	-0.27%
2018/12/22	3	54.97	0	0.00	54.80	3	1,044	0.29%
2018/12/21	5	52.14	0	0.00	52.50	5	942	0.53%
2018/12/20	0.3	51.50	12	50.62	51.50	-11.7	912	-1.28%
2018/12/19	0	0.00	5	51.68	51.40	-5	889	-0.56%
2018/12/18	20	54.16	2	55.45	52.80	18	840	2.14%
2018/12/17	1	54.20	7	54.96	55.00	-6	700	-0.86%
2018/12/14	4	51.75	1	51.60	51.50	3	595	0.50%
2018/12/13	0	0.00	1	47.40	48.80	-1	519	-0.19%
2018/12/07	0	0.00	2	44.70	45.70	-2	501	-0.40%
2018/12/04	0	46.30	0	0.00	46.25	0	506	0.00%
2018/11/08	2	44.63	0	0.00	44.80	2	746	0.27%
2018/11/07	1	44.00	0	0.00	44.20	1	845	0.12%
2018/11/05	1	42.60	1	42.60	43.40	0	851	0.00%
2018/11/01	2	42.00	1	42.00	42.00	1	861	0.12%
2018/10/31	0	0.00	0.4	42.00	41.90	-0.4	860	-0.05%
2018/10/30	4	39.36	0	0.00	39.85	4	853	0.47%
2018/10/26	1	40.90	4	40.90	40.80	-3	805	-0.37%
2018/10/24	0	0.00	2	45.50	45.80	-2	779	-0.26%
2018/10/22	5	47.10	0	0.00	47.00	5	779	0.64%
2018/10/19	0	0.00	2	46.90	47.50	-2	785	-0.25%
2018/10/12	1	47.35	5	47.30	48.00	-4	796	-0.50%
2018/10/09	1	50.10	1	49.90	50.10	0	778	0.00%
2018/10/05	2	49.95	0	0.00	50.10	2	786	0.25%
2018/09/25	1	51.50	0	0.00	51.40	1	828	0.12%
2018/09/10	0	0.00	1	50.30	49.95	-1	853	-0.12%
2018/08/31	2	51.80	0	0.00	51.90	2	860	0.23%
2018/08/29	1	52.20	0	0.00	52.20	1	869	0.11%
2018/08/28	1	52.10	1	53.50	53.10	0	860	0.00%
2018/08/24	1	49.45	0	0.00	49.50	1	836	0.12%
2018/08/23	4	49.64	1	49.90	49.75	3	846	0.35%
2018/08/22	1	49.80	0	0.00	49.40	1	858	0.12%
2018/08/20	0	0.00	1	50.00	50.30	-1	845	-0.12%
2018/08/16	3	49.10	0	0.00	49.10	3	820	0.37%
2018/08/15	4	50.48	4	51.41	49.55	0	786	0.00%
2018/08/14	5	53.26	6	52.98	53.40	-1	695	-0.14%
2018/08/07	1	56.90	0	0.00	56.80	1	594	0.17%
2018/08/03	1	56.60	0	0.00	56.70	1	620	0.16%
2018/08/01	1	57.90	0	0.00	57.60	1	659	0.15%
2018/07/31	0	0.00	0.2	58.50	58.20	-0.2	657	-0.03%
2018/07/27	4	57.30	2	57.20	57.20	2	650	0.31%
2018/07/25	3	56.57	0	0.00	56.70	3	653	0.46%
2018/07/23	1	57.40	0	0.00	57.30	1	645	0.15%
2018/07/20	2	57.50	0	0.00	57.60	2	655	0.31%
2018/07/17	0	0.00	1	58.10	57.60	-1	658	-0.15%
2018/07/13	1	58.50	0	0.00	58.40	1	659	0.15%
2018/07/12	2	57.80	1	58.50	58.50	1	672	0.15%
2018/07/10	1	59.40	0	0.00	59.10	1	658	0.15%
2018/07/02	0	0.00	1	60.30	60.30	-1	727	-0.14%
2018/06/29	0	0.00	1	60.10	60.10	-1	720	-0.14%
2018/06/15	1	60.60	0	0.00	60.50	1	765	0.13%
2018/06/08	0	0.00	1	60.20	60.30	-1	806	-0.12%
2018/06/04	0	0.00	0.1	61.00	60.50	-0.1	895	-0.01%
2018/06/01	1.2	59.00	1	58.50	59.90	0.2	900	0.02%
2018/05/30	0	0.00	2	58.80	58.40	-2	930	-0.21%
2018/05/24	2	59.95	1	59.80	59.90	1	1,179	0.08%
2018/05/23	1	60.10	0	0.00	60.00	1	1,183	0.08%
2018/05/18	1	60.40	0	0.00	60.10	1	1,198	0.08%
2018/05/17	1	60.70	0	0.00	60.70	1	1,202	0.08%
2018/05/15	1	59.90	0	0.00	59.90	1	1,212	0.08%
2018/05/11	1	60.40	0	0.00	60.50	1	1,232	0.08%
2018/05/10	2	59.65	1	60.00	59.80	1	1,223	0.08%
2018/05/08	1	62.10	0	0.00	62.10	1	1,181	0.08%
2018/04/24	2	62.80	6	62.80	62.90	-4	1,310	-0.31%
2018/04/23	1	62.80	20	63.11	63.10	-19	1,397	-1.36%
2018/04/20	8	62.58	5	62.60	62.60	3	1,398	0.21%
2018/04/19	2	62.50	0	0.00	62.70	2	1,400	0.14%
2018/04/18	10	62.88	3	62.20	62.20	7	1,403	0.50%
2018/04/17	0	0.00	7	63.11	63.10	-7	1,408	-0.50%
2018/04/16	6	62.88	0.5	63.20	62.70	5.5	1,415	0.39%
2018/04/13	6	63.35	1	63.90	63.20	5	1,412	0.35%
2018/04/12	13	63.03	0	0.00	62.90	13	1,423	0.91%
2018/04/11	2	63.70	0	0.00	63.50	2	1,407	0.14%
2018/04/10	2	64.20	0	0.00	64.00	2	1,399	0.14%
2018/04/09	3	64.27	0	64.80	64.10	3	1,392	0.22%
2018/04/03	2	64.90	1	65.00	65.00	1	1,403	0.07%
2018/04/02	2	65.60	3	65.60	65.50	-1	1,436	-0.07%
2018/03/31	0	0.00	3	65.47	65.40	-3	1,445	-0.21%
2018/03/30	3	65.53	5	65.52	65.60	-2	1,448	-0.14%
2018/03/29	0	0.00	6	65.33	65.40	-6	1,453	-0.41%
2018/03/28	4	65.18	0	0.00	65.20	4	1,467	0.27%
2018/03/27	4	65.90	0	0.00	65.40	4	1,462	0.27%
2018/03/26	4	65.30	11	66.00	65.50	-7	1,460	-0.48%
2018/03/23	0	0.00	21	65.76	65.60	-21	1,441	-1.46%
2018/03/22	7	66.99	6	66.50	66.50	1	1,418	0.07%
2018/03/21	1	67.50	3	67.10	67.30	-2	1,413	-0.14%
2018/03/20	0	0.00	4	66.65	66.60	-4	1,406	-0.28%
2018/03/19	10	66.19	0	0.00	66.20	10	1,412	0.71%
2018/03/16	6	67.60	13	67.00	67.00	-7	1,393	-0.50%
2018/03/15	2	67.90	2	67.70	67.70	0	1,382	0.00%
2018/03/13	10	68.10	0	0.00	67.80	10	1,386	0.72%
2018/03/12	12	68.34	0	0.00	68.10	12	1,379	0.87%
2018/03/09	4	68.10	2	68.35	68.40	2	1,374	0.15%
2018/03/08	4	68.93	3	70.17	68.50	1	1,382	0.07%
2018/03/07	4	67.85	0	0.00	67.60	4	1,342	0.30%
2018/03/06	4	67.70	2	67.65	67.90	2	1,356	0.15%
2018/03/02	8	69.55	29	69.86	69.20	-21	1,363	-1.54%
2018/03/01	2	68.60	8	68.83	69.60	-6	1,322	-0.45%
2018/02/27	12	67.28	7	68.26	67.20	5	1,246	0.40%
2018/02/26	2	67.45	7	67.39	67.90	-5	1,223	-0.41%
2018/02/23	15	64.61	13	64.20	64.20	2	1,148	0.17%
2018/02/22	7	64.71	7	64.60	64.60	0	1,153	0.00%
2018/02/12	0	0.00	11	64.21	64.20	-11	1,154	-0.95%
2018/02/09	2	62.50	3	64.17	65.00	-1	1,158	-0.09%
2018/02/08	2	64.00	0	0.00	65.20	2	1,154	0.17%
2018/02/07	6	64.07	2	64.00	64.00	4	1,157	0.35%
2018/02/06	1	64.60	8	63.84	62.30	-7	1,160	-0.60%
2018/02/05	0	0.00	1	65.20	65.50	-1	1,125	-0.09%
2018/01/31	0	0.00	1	65.40	66.10	-1	1,158	-0.09%
2018/01/30	4	65.95	4	65.60	65.60	0	1,163	0.00%
2018/01/29	5	65.60	5	65.50	65.50	0	1,158	0.00%
2018/01/26	1	65.50	0	0.00	65.90	1	1,160	0.09%
2018/01/25	0	0.00	0	65.60	65.60	0	1,162	0.00%
2018/01/24	2	65.95	7	65.20	65.20	-5	1,159	-0.43%
2018/01/23	9	66.70	14	66.35	66.10	-5	1,158	-0.43%
2018/01/22	7	66.64	9	66.70	66.70	-2	1,149	-0.17%
2018/01/19	1	67.30	2	67.25	67.20	-1	1,151	-0.09%
2018/01/18	19.1	67.81	14	68.05	67.90	5.1	1,140	0.45%
2018/01/17	9	66.03	8	66.50	67.80	1	1,080	0.09%
2018/01/16	3	64.27	2	64.70	64.70	1	1,008	0.10%
2018/01/15	7	64.66	8	64.64	64.60	-1	1,014	-0.10%
2018/01/11	0	0.00	2	65.00	65.10	-2	1,051	-0.19%
2018/01/10	15	64.57	15	64.20	64.20	0	1,061	0.00%
2018/01/09	6	64.78	6	65.00	65.00	0	1,077	0.00%
2018/01/08	12	64.58	10	65.00	65.00	2	1,075	0.19%
2018/01/05	7	63.87	7	63.70	63.70	0	1,067	0.00%
2018/01/04	5	63.90	6	64.00	64.00	-1	1,075	-0.09%
2018/01/03	2	64.90	0	0.00	64.50	2	1,099	0.18%
2018/01/02	2	64.65	0	0.00	64.70	2	1,091	0.18%