卜蜂 (1215)-元大-基隆孝二券商分點個股進出

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
▼0.5
漲幅
-0.47%
成交量
237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-基隆孝二券商分點個股進出

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-基隆孝二券商分點個股進出
元大-基隆孝二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
2024/05/02	1	106.00	0	0.00	105.50	1	460	0.22%
2024/04/29	1	106.50	0	0.00	107.50	1	457	0.22%
2024/04/25	1	104.00	0	0.00	104.00	1	452	0.22%
2024/04/24	0	106.50	0	0.00	104.50	0	452	0.00%
2024/04/23	4	104.50	0	0.00	107.00	4	453	0.88%
2024/04/22	2	104.00	0	0.00	103.50	2	452	0.44%
2024/04/19	0	104.50	0	0.00	103.50	0	449	0.00%
2024/04/18	0	104.50	0	0.00	104.50	0	444	0.00%
2024/04/17	2	104.00	0	0.00	104.50	2	441	0.45%
2024/04/15	0.1	106.50	0	0.00	105.00	0.1	429	0.01%
2024/04/10	0.3	110.50	0	0.00	109.50	0.3	421	0.07%
2024/04/08	0	0.00	0.3	108.50	109.00	-0.3	418	-0.07%
2024/04/01	0	0.00	0.4	111.50	112.00	-0.4	398	-0.11%
2024/03/28	0	0.00	1	110.50	110.00	-1	382	-0.26%
2024/03/27	0	0.00	5	106.00	109.00	-5	378	-1.32%
2024/03/19	0	0.00	2	104.00	103.50	-2	364	-0.55%
2024/03/15	1	101.00	0	0.00	101.00	1	346	0.29%
2024/03/14	1	101.50	1	103.00	101.00	0	335	0.00%
2024/03/13	0	0.00	1	102.00	102.00	-1	326	-0.31%
2024/03/12	0	0.00	5.2	101.98	101.50	-5.2	324	-1.59%
2024/03/08	1	99.50	0	0.00	99.00	1	308	0.32%
2024/02/27	0	96.80	0	0.00	97.00	0	296	0.00%
2024/02/20	1	96.60	0	0.00	96.60	1	291	0.34%
2024/02/15	0	95.45	0	0.00	95.70	0	291	0.00%
2024/02/01	0	0.00	1	96.60	96.50	-1	290	-0.34%
2023/12/27	0.1	96.00	0	0.00	96.00	0.1	343	0.02%
2023/12/14	0	0.00	0.1	94.60	94.80	-0.1	360	-0.02%
2023/12/13	1	94.00	0	0.00	94.00	1	373	0.27%
2023/11/29	1	94.40	0.1	94.80	94.60	0.9	530	0.17%
2023/11/21	1	93.00	0	0.00	93.30	1	561	0.18%
2023/11/16	0	0.00	1	92.60	92.40	-1	569	-0.18%
2023/11/15	0.5	92.40	0	0.00	92.40	0.5	577	0.09%
2023/10/24	0	0.00	2	92.10	92.00	-2	742	-0.27%
2023/10/19	1	93.60	0	0.00	93.20	1	760	0.13%
2023/10/18	0.1	94.50	0	0.00	94.00	0.1	773	0.01%
2023/10/16	0.1	94.70	0	0.00	94.60	0.1	791	0.01%
2023/10/13	0.4	93.90	0	0.00	93.90	0.4	799	0.04%
2023/10/06	0	0.00	0.2	94.40	94.30	-0.2	816	-0.02%
2023/09/19	0	96.80	0	0.00	96.50	0	920	0.00%
2023/09/18	0	0.00	0.3	97.70	97.90	-0.3	919	-0.03%
2023/09/15	0	0.00	0.2	99.05	98.20	-0.2	934	-0.02%
2023/09/14	0	0.00	2	97.30	97.50	-2	965	-0.21%
2023/09/13	0	0.00	7.2	100.18	100.50	-7.2	963	-0.75%
2023/09/12	0.1	96.90	0	0.00	97.80	0.1	962	0.01%
2023/09/08	0.1	96.30	0	0.00	96.30	0.1	1,015	0.00%
2023/09/07	0.1	96.60	0	0.00	96.10	0.1	1,023	0.00%
2023/09/06	6.1	96.72	0	0.00	96.60	6.1	1,029	0.59%
2023/09/05	0.1	97.40	0	0.00	97.50	0.1	1,038	0.00%
2023/09/04	0	97.40	0	0.00	97.50	0	1,050	0.00%
2023/09/01	0	0.00	3	97.50	97.40	-3	1,062	-0.28%
2023/08/31	0	96.50	1	97.00	97.00	-1	1,061	-0.09%
2023/08/30	0.1	96.00	0	0.00	96.40	0.1	1,061	0.01%
2023/08/29	0.1	96.60	0	0.00	96.80	0.1	1,065	0.01%
2023/08/28	0	0.00	2	97.90	95.50	-2	1,063	-0.19%
2023/08/24	1	96.90	0	0.00	96.90	1	1,069	0.09%
2023/08/21	0	0.00	1	97.00	96.20	-1	1,096	-0.09%
2023/08/18	0	0.00	2	95.30	96.80	-2	1,103	-0.18%
2023/08/17	2	97.40	2.1	96.47	96.80	-0.1	1,100	0.00%
2023/08/16	0	0.00	4	95.30	96.90	-4	1,105	-0.36%
2023/08/14	1	93.00	0	0.00	92.90	1	1,082	0.09%
2023/08/08	0	0.00	2	95.10	93.80	-2	1,114	-0.18%
2023/08/02	2	93.00	2	95.05	93.30	0	1,233	0.00%
2023/07/31	2	93.65	0	0.00	93.40	2	1,299	0.15%
2023/07/27	1	94.30	0	0.00	94.00	1	1,444	0.07%
2023/07/26	1	94.40	0	0.00	94.40	1	1,485	0.07%
2023/07/25	1	93.00	0.1	93.00	93.00	0.9	1,487	0.06%
2023/07/21	0	0.00	0.8	94.37	93.50	-0.8	1,496	-0.05%
2023/07/20	0	0.00	1	93.80	94.70	-1	1,560	-0.06%
2023/07/19	0	0.00	0.2	92.90	92.90	-0.2	1,567	-0.01%
2023/07/18	1	91.50	0	0.00	91.30	1	1,576	0.06%
2023/07/13	0	0.00	0.3	91.50	91.00	-0.3	1,662	-0.02%
2023/07/12	0	0.00	2	91.20	91.30	-2	1,737	-0.12%
2023/07/11	0	0.00	0.1	91.90	92.00	-0.1	1,773	0.00%
2023/07/10	0	91.60	0	0.00	91.90	0	1,801	0.00%
2023/07/07	0	91.10	0	0.00	91.90	0	1,798	0.00%
2023/07/06	0	0.00	3	91.00	91.10	-3	1,797	-0.17%
2023/07/04	5	90.46	0.4	90.90	90.60	4.6	1,805	0.25%
2023/07/03	0	93.20	2	92.80	92.30	-2	1,790	-0.11%
2023/06/30	0	0.00	0.1	95.50	94.00	-0.1	1,769	-0.01%
2023/06/28	1	95.00	1	94.50	95.60	0	1,760	0.00%
2023/06/27	2	94.60	0	0.00	94.60	2	1,748	0.11%
2023/06/20	3	95.40	0.4	95.30	94.50	2.6	1,707	0.15%
2023/06/16	1	96.68	0	0.00	95.00	1	1,599	0.06%
2023/06/15	0.6	95.40	0	0.00	96.00	0.6	1,548	0.04%
2023/06/14	0.1	94.80	0	0.00	95.00	0.1	1,511	0.01%
2023/06/13	0.1	92.40	1	92.70	92.70	-0.9	1,491	-0.06%
2023/06/12	0	92.60	3	93.40	92.60	-3	1,490	-0.20%
2023/06/09	0	0.00	2	93.30	93.40	-2	1,495	-0.13%
2023/06/08	3.4	92.82	0	0.00	93.00	3.4	1,508	0.23%
2023/06/07	0.5	92.54	0	0.00	92.70	0.5	1,533	0.03%
2023/06/05	0.1	92.00	0	0.00	91.00	0.1	1,573	0.01%
2023/06/02	0.3	91.68	0	0.00	91.20	0.3	1,581	0.02%
2023/06/01	0.2	90.96	0	0.00	90.70	0.2	1,640	0.01%
2023/05/29	0	90.70	0	90.00	90.30	0	1,902	0.00%
2023/05/26	0.5	90.30	0	90.30	89.90	0.5	1,904	0.03%
2023/05/24	2	90.90	0	0.00	91.00	2	1,890	0.11%
2023/05/22	0	92.20	0	0.00	92.20	0	1,880	0.00%
2023/05/19	0	0.00	1	91.90	91.70	-1	1,857	-0.05%
2023/05/16	1.2	92.81	0	0.00	92.60	1.2	1,822	0.07%
2023/05/10	0.1	95.00	0	0.00	94.90	0.1	1,755	0.01%
2023/05/09	0.1	95.40	0	0.00	95.40	0.1	1,718	0.01%
2023/05/05	1	98.30	25	97.90	99.10	-24	1,614	-1.49%
2023/05/04	13	100.69	60	99.13	97.90	-47	1,571	-2.99%
2023/05/03	0	0.00	61	94.54	94.60	-61	1,445	-4.22%
2023/05/02	0	0.00	1	93.30	93.70	-1	1,423	-0.07%
2023/04/28	5.1	90.20	0	0.00	90.00	5.1	1,384	0.37%
2023/04/26	0	90.00	0	0.00	90.00	0	1,359	0.00%
2023/04/25	0	89.80	5	92.40	90.60	-5	1,346	-0.37%
2023/04/24	0	94.03	0	0.00	94.60	0	1,270	0.00%
2023/04/21	1	92.80	0	0.00	93.00	1	1,257	0.08%
2023/04/20	0	0.00	1.1	92.54	92.30	-1.1	1,228	-0.09%
2023/04/19	5	95.00	5	94.24	94.20	0	1,204	0.00%
2023/04/18	0.1	94.40	0	0.00	94.90	0.1	1,170	0.01%
2023/04/17	5.1	94.67	32.1	94.27	95.00	-27	1,119	-2.41%
2023/04/14	0.1	89.00	0	0.00	88.80	0.1	1,037	0.01%
2023/04/13	0	0.00	1	85.20	86.90	-1	994	-0.10%
2023/04/12	1	84.70	0	0.00	84.40	1	960	0.10%
2023/04/11	2	85.00	0	0.00	84.70	2	960	0.21%
2023/04/10	0	84.90	1	85.70	85.70	-1	963	-0.10%
2023/04/06	0	84.80	0.1	85.00	84.90	-0.1	949	-0.01%
2023/03/31	0	82.90	0	0.00	83.10	0	937	0.00%
2023/03/23	0	0.00	13	82.90	82.80	-13	945	-1.38%
2023/03/21	0	0.00	1	82.10	82.10	-1	945	-0.11%
2023/03/20	0	0.00	6	81.60	81.60	-6	945	-0.63%
2023/03/17	0	0.00	0	82.30	82.20	0	941	0.00%
2023/03/16	0	0.00	1	81.40	81.70	-1	937	-0.11%
2023/03/13	2.1	82.31	3	82.40	82.60	-1	913	-0.10%
2023/03/09	0	0.00	4	85.40	85.00	-4	849	-0.47%
2023/03/08	4	84.20	0	0.00	84.30	4	821	0.49%
2023/03/06	80	84.93	0	0.00	83.50	80	777	10.29%
2023/03/03	6	83.02	5	82.70	82.90	1	711	0.14%
2023/03/02	14.1	83.36	14	82.64	82.60	0.1	682	0.01%
2023/03/01	1	87.58	15.5	88.26	83.90	-14.5	595	-2.43%
2023/02/24	0	0.00	1	80.40	80.40	-1	423	-0.24%
2023/02/21	0	0.00	0.3	79.13	79.00	-0.3	399	-0.08%
2023/02/20	0.1	79.50	0	0.00	79.30	0.1	396	0.03%
2023/02/16	0.1	79.10	0	0.00	78.90	0.1	390	0.03%
2023/02/15	0.1	79.20	0	0.00	78.90	0.1	394	0.03%
2023/02/13	0.1	79.04	0	0.00	78.70	0.1	393	0.03%
2023/02/09	0.2	79.90	0	0.00	79.50	0.2	385	0.05%
2023/02/08	4	79.80	2	79.80	79.90	2	383	0.52%
2023/02/02	0	0.00	2.1	79.40	79.50	-2.1	365	-0.57%
2023/02/01	1	78.90	0	0.00	78.90	1	357	0.28%
2023/01/31	0.2	79.09	0	0.00	79.00	0.2	352	0.05%
2023/01/30	1	78.80	0	0.00	78.90	1	348	0.29%
2023/01/17	0	0.00	0	78.90	78.80	0	343	-0.01%
2023/01/16	2	78.50	0	0.00	78.50	2	343	0.58%
2023/01/12	0	79.10	0	0.00	78.90	0	390	0.01%
2023/01/11	0.1	79.50	2.5	79.22	79.10	-2.3	389	-0.60%
2022/12/23	0.3	78.51	0	0.00	78.30	0.3	359	0.08%
2022/12/22	0.2	77.59	0	0.00	77.70	0.2	344	0.05%
2022/12/16	0	0.00	1	77.00	77.60	-1	328	-0.30%
2022/12/12	0	0.00	3.3	77.91	77.70	-3.3	304	-1.08%
2022/12/07	2	78.15	0	0.00	78.90	2	307	0.65%
2022/12/06	0	0.00	0	78.50	78.00	0	305	-0.01%
2022/12/05	1	78.90	0	0.00	79.00	1	300	0.33%
2022/12/02	0	0.00	3	79.30	79.20	-3	297	-1.01%
2022/12/01	2	79.10	0	0.00	79.50	2	296	0.67%
2022/11/25	1	78.40	0	0.00	78.30	1	288	0.35%
2022/11/24	0	0.00	2	78.00	78.40	-2	290	-0.69%
2022/11/23	0	0.00	2	77.80	77.60	-2	287	-0.69%
2022/11/18	1	77.50	2.7	77.87	78.00	-1.7	313	-0.54%
2022/11/16	3	77.50	0	0.00	77.40	3	328	0.91%
2022/11/15	1.7	77.68	0	0.00	78.00	1.7	333	0.50%
2022/11/09	2	77.70	0	0.00	77.80	2	331	0.61%
2022/11/08	2	78.00	0	0.00	77.70	2	335	0.60%
2022/11/03	0	0.00	0	76.70	76.60	0	346	0.00%
2022/11/01	0	0.00	1	76.60	76.40	-1	351	-0.28%
2022/10/26	0.1	75.70	0	0.00	76.00	0.1	359	0.01%
2022/10/25	1	75.51	0	0.00	75.50	1	359	0.29%
2022/10/24	1.1	75.60	0	0.00	75.80	1.1	361	0.29%
2022/10/19	0	0.00	0.1	77.80	77.80	-0.1	328	-0.04%
2022/10/13	0.5	78.20	0.1	78.10	78.10	0.4	321	0.12%
2022/10/07	1	78.70	2.2	78.62	78.60	-1.2	316	-0.39%
2022/09/29	0	0.00	1	79.00	79.00	-1	324	-0.31%
2022/09/26	0	0.00	5	79.40	79.60	-5	341	-1.46%
2022/09/23	1	79.70	0	0.00	79.80	1	344	0.29%
2022/09/13	0.1	80.80	0	0.00	80.70	0.1	349	0.01%
2022/09/08	0.1	80.10	0	0.00	80.10	0.1	359	0.03%
2022/08/31	0	0.00	2	80.70	80.60	-2	355	-0.56%
2022/08/30	3	79.83	0	0.00	80.20	3	356	0.84%
2022/08/26	0.1	81.00	0	0.00	80.10	0.1	350	0.03%
2022/08/25	5.2	80.10	0	0.00	80.10	5.2	345	1.51%
2022/08/24	1.5	83.38	0	0.00	83.90	1.5	330	0.44%
2022/08/23	1	82.70	1	83.00	83.00	0	316	0.00%
2022/08/19	0	0.00	17	82.64	82.70	-17	312	-5.43%
2022/08/18	0	0.00	2	82.80	82.40	-2	314	-0.64%
2022/08/16	3	82.03	1	82.10	82.30	2	310	0.64%
2022/08/15	1	82.70	1	82.79	82.00	0	308	-0.01%
2022/08/12	0	81.40	2	81.70	82.40	-2	303	-0.66%
2022/08/10	0.5	80.40	0	0.00	80.10	0.5	292	0.15%
2022/08/09	0	80.30	0	0.00	80.10	0	293	0.01%
2022/08/04	1	77.50	0	0.00	77.50	1	304	0.33%
2022/08/03	1	78.20	0	0.00	78.30	1	303	0.33%
2022/08/01	1	78.70	0	0.00	78.60	1	313	0.32%
2022/07/25	0	0.00	2	77.00	77.20	-2	301	-0.66%
2022/07/21	2	76.30	0	0.00	76.40	2	308	0.65%
2022/07/19	0	75.30	0	0.00	75.40	0	315	0.01%
2022/07/15	0	0.00	2	74.90	74.80	-2	327	-0.61%
2022/07/14	1	75.60	0	0.00	75.50	1	327	0.31%
2022/07/12	3	75.03	6	75.13	75.20	-3	346	-0.87%
2022/07/11	1	76.40	6.1	76.65	76.40	-5.1	368	-1.38%
2022/07/08	2	76.80	5	76.80	76.80	-3	372	-0.80%
2022/07/07	3.1	76.97	0	0.00	77.00	3.1	372	0.83%
2022/07/06	6	77.30	1	77.40	77.20	5	371	1.35%
2022/07/05	0	0.00	1	78.30	78.20	-1	371	-0.27%
2022/07/01	0	0.00	5	80.30	79.90	-5	368	-1.36%
2022/06/29	0	0.00	30	81.32	81.30	-30	365	-8.22%
2022/06/28	0	0.00	5	81.60	81.30	-5	366	-1.37%
2022/06/27	0	0.00	18	81.67	81.50	-18	368	-4.88%
2022/06/24	0.4	81.82	0	0.00	81.70	0.4	369	0.11%
2022/06/16	2	81.80	2	82.10	81.60	0	372	0.00%
2022/06/14	0.2	81.80	3	81.30	81.90	-2.8	381	-0.73%
2022/06/13	0	81.80	0	0.00	81.80	0	386	0.00%
2022/06/09	0.5	82.60	0	0.00	82.20	0.5	419	0.12%
2022/06/06	0	82.20	2	81.90	82.00	-2	427	-0.47%
2022/06/01	1	81.80	0	0.00	82.10	1	454	0.22%
2022/05/20	0	0.00	0	80.10	80.00	0	470	0.00%
2022/05/16	1	78.60	0	0.00	79.40	1	485	0.21%
2022/05/12	0	0.00	29	78.50	78.50	-29	495	-5.86%
2022/05/11	2	80.15	1	80.10	80.10	1	494	0.20%
2022/05/10	2	79.80	2	78.65	80.50	0	496	0.00%
2022/05/09	1	79.60	0	0.00	79.30	1	506	0.20%
2022/05/06	1	80.20	1	80.40	80.30	0	513	0.00%
2022/05/05	0	0.00	0	80.70	81.20	0	544	-0.01%
2022/05/03	0	0.00	0.2	80.70	80.20	-0.2	560	-0.03%
2022/04/27	1	79.70	0	0.00	80.00	1	573	0.17%
2022/04/25	0.1	81.80	1	81.30	81.30	-0.9	574	-0.16%
2022/04/22	0.1	82.10	0	0.00	82.20	0.1	577	0.02%
2022/04/21	1	82.80	0	0.00	81.60	1	586	0.17%
2022/04/20	0	82.20	0	0.00	82.30	0	582	0.00%
2022/04/19	0	82.20	0	0.00	81.90	0	582	0.00%
2022/04/18	0.3	82.03	0	0.00	81.20	0.3	583	0.06%
2022/04/15	0	0.00	6	83.08	83.20	-6	574	-1.04%
2022/04/14	0	0.00	1	81.70	81.70	-1	550	-0.18%
2022/04/13	3	80.77	0	0.00	80.90	3	547	0.55%
2022/04/11	0	80.90	5	80.50	80.80	-5	546	-0.91%
2022/04/08	0	81.00	0	0.00	80.80	0	544	0.00%
2022/04/07	1	81.00	0	0.00	80.90	1	538	0.19%
2022/04/06	1	81.20	0	0.00	81.20	1	534	0.19%
2022/04/01	0	0.00	3	81.10	81.10	-3	533	-0.56%
2022/03/31	0	81.50	0	0.00	81.30	0	533	0.00%
2022/03/30	0	81.60	1	81.30	81.30	-1	532	-0.19%
2022/03/29	1	81.50	0	0.00	81.50	1	530	0.19%
2022/03/28	1	82.00	0	0.00	81.80	1	527	0.19%
2022/03/25	0	81.10	0	0.00	81.20	0	522	0.00%
2022/03/23	0	82.40	0	0.00	81.70	0	520	0.00%
2022/03/22	0	82.10	0	0.00	82.00	0	516	0.00%
2022/03/21	2	82.10	0	0.00	82.10	2	515	0.39%
2022/03/18	0	82.30	0	0.00	81.90	0	511	0.00%
2022/03/17	5	81.10	0	0.00	81.40	5	508	0.98%
2022/03/16	0	81.00	0	0.00	80.60	0	501	0.00%
2022/03/15	0	81.00	0	0.00	80.60	0	497	0.00%
2022/03/14	0	0.00	2.1	81.71	81.30	-2.1	493	-0.42%
2022/03/11	0	84.20	8	83.61	83.70	-8	471	-1.70%
2022/03/08	0	0.00	1	84.20	83.00	-1	466	-0.21%
2022/03/07	0	84.60	1	84.50	84.60	-1	452	-0.22%
2022/03/01	0	84.90	0	0.00	84.80	0	462	0.00%
2022/02/25	1	85.10	0	0.00	84.60	1	463	0.22%
2022/02/24	0	85.80	0	0.00	85.20	0	469	0.00%
2022/02/23	1	85.40	0	0.00	85.40	1	489	0.21%
2022/02/22	0	85.60	5	85.30	85.50	-5	498	-1.00%
2022/02/21	0	85.70	1	85.80	85.80	-1	508	-0.20%
2022/02/18	2	85.35	12	85.32	85.30	-10	509	-1.96%
2022/02/16	0	0.00	6	84.67	84.70	-6	516	-1.16%
2022/02/15	0.1	85.20	0	0.00	84.50	0.1	519	0.01%
2022/02/10	7	84.63	3	84.50	84.90	4	521	0.77%
2022/02/08	0	0.00	4	84.68	85.00	-4	516	-0.77%
2022/02/07	0	0.00	7	85.01	85.10	-7	505	-1.39%
2022/01/26	6	82.90	0	0.00	82.80	6	472	1.27%
2022/01/25	0	0.00	4	82.80	82.70	-4	467	-0.86%
2022/01/24	0	0.00	1	82.00	82.40	-1	460	-0.22%
2022/01/21	0	0.00	0.1	82.20	82.00	-0.1	458	-0.02%
2022/01/19	0	0.00	2	81.50	81.70	-2	449	-0.44%
2022/01/13	0	0.00	2	81.50	81.40	-2	435	-0.46%
2022/01/12	0	0.00	1	81.50	81.50	-1	434	-0.23%
2022/01/03	0	80.90	0	0.00	80.60	0	424	0.00%
2021/12/21	0	80.50	0	0.00	80.20	0	470	0.01%
2021/12/17	0	80.40	0	0.00	80.80	0	506	0.01%
2021/12/08	0	0.00	1	80.50	80.10	-1	528	-0.19%
2021/11/30	0	0.00	1	80.50	80.90	-1	525	-0.19%
2021/11/29	2	79.40	0	0.00	80.00	2	522	0.38%
2021/11/24	1	81.30	0	0.00	81.20	1	533	0.19%
2021/11/22	0	0.00	0.1	82.50	82.30	-0.1	523	-0.02%
2021/11/19	0.1	81.50	14	81.21	81.50	-13.9	499	-2.78%
2021/11/18	0	0.00	1	81.10	81.00	-1	491	-0.20%
2021/11/17	0	80.40	10	80.50	80.70	-10	478	-2.09%
2021/11/12	12	80.03	3	80.00	80.10	9	474	1.90%
2021/11/08	0	0.00	4	80.70	80.70	-4	473	-0.85%
2021/11/05	1	79.80	0	0.00	80.30	1	470	0.21%
2021/11/02	1	80.10	0	0.00	80.10	1	479	0.21%
2021/10/29	1	80.00	0	0.00	80.00	1	479	0.21%
2021/10/27	0.1	80.20	0	0.00	80.00	0.1	489	0.02%
2021/10/26	0	0.00	1	80.30	80.40	-1	496	-0.20%
2021/10/20	2	79.90	0	0.00	79.70	2	512	0.39%
2021/10/12	0	0.00	1	79.20	79.40	-1	548	-0.18%
2021/10/08	2	79.70	0	0.00	79.90	2	557	0.36%
2021/10/07	1	79.30	0	0.00	79.70	1	573	0.17%
2021/10/05	1	78.60	0	0.00	79.40	1	604	0.17%
2021/09/29	3	80.13	0	0.00	80.00	3	632	0.47%
2021/09/27	0	0.00	1	80.20	81.70	-1	630	-0.16%
2021/09/23	3	79.50	0	0.00	79.30	3	620	0.48%
2021/09/22	1	79.20	0	0.00	79.40	1	648	0.15%
2021/09/16	0	0.00	20	80.40	80.40	-20	766	-2.61%
2021/09/15	0	0.00	7	80.17	80.10	-7	797	-0.88%
2021/09/06	10	80.00	1	80.30	79.90	9	977	0.92%
2021/08/30	1	79.50	0.5	79.40	79.30	0.5	986	0.05%
2021/08/27	3	78.50	16.1	78.90	79.10	-13.1	991	-1.32%
2021/08/26	2	79.00	1.2	78.93	78.80	0.9	993	0.09%
2021/08/25	13	79.30	0	0.00	79.20	13	1,008	1.29%
2021/08/23	0	77.50	0	0.00	77.60	0	1,031	0.00%
2021/08/20	0.1	76.80	0	0.00	76.60	0.1	1,037	0.01%
2021/08/18	2	77.00	0	0.00	77.40	2	1,040	0.19%
2021/08/17	2	77.65	0	0.00	77.70	2	1,041	0.19%
2021/08/16	3	77.63	0	0.00	77.50	3	1,042	0.29%
2021/08/13	2	77.90	0	0.00	78.00	2	1,043	0.19%
2021/08/12	0	0.00	1	78.30	78.50	-1	1,042	-0.10%
2021/08/11	0	0.00	1	78.80	78.70	-1	1,047	-0.10%
2021/08/10	2	77.95	0.4	78.20	78.00	1.6	1,060	0.15%
2021/08/09	3.6	78.33	0.8	78.40	78.10	2.8	1,121	0.25%
2021/08/06	2	78.80	0	0.00	78.60	2	1,139	0.18%
2021/08/04	0	0.00	2	79.10	79.10	-2	1,232	-0.16%
2021/08/02	0	0.00	1	79.20	79.50	-1	1,278	-0.08%
2021/07/30	0	0.00	3	78.47	78.60	-3	1,276	-0.24%
2021/07/29	0.1	78.40	1	78.10	78.30	-0.9	1,288	-0.07%
2021/07/27	1	78.40	0	0.00	78.30	1	1,354	0.07%
2021/07/26	3	78.53	0	0.00	78.20	3	1,378	0.22%
2021/07/22	1	78.80	1	78.80	78.60	0	1,479	0.00%
2021/07/21	0	0.00	1	79.60	79.00	-1	1,480	-0.07%
2021/07/19	1	78.70	0	0.00	78.80	1	1,491	0.07%
2021/07/13	6.1	78.73	1	79.20	78.70	5.1	1,571	0.32%
2021/07/12	5.1	79.51	0	0.00	79.50	5.1	1,564	0.32%
2021/07/09	2	79.85	0	0.00	80.00	2	1,559	0.13%
2021/07/08	7	80.09	5	79.90	80.10	2	1,556	0.13%
2021/07/07	10	80.20	0	0.00	80.30	10	1,554	0.64%
2021/07/02	2	80.30	0	0.00	80.30	2	1,565	0.13%
2021/07/01	0	0.00	1	80.30	80.80	-1	1,557	-0.06%
2021/06/30	15	80.53	1	80.50	80.60	14	1,559	0.90%
2021/06/29	54	81.04	5	80.90	80.90	49	1,549	3.16%
2021/06/28	74	80.73	4	82.40	82.00	70	1,532	4.57%
2021/06/25	3	85.97	46	85.98	86.00	-43	1,476	-2.91%
2021/06/24	0.2	86.25	7	86.24	85.90	-6.8	1,423	-0.48%
2021/06/23	3.2	85.98	5	86.20	86.20	-1.8	1,397	-0.13%
2021/06/22	0	0.00	50	84.61	85.00	-50	1,363	-3.67%
2021/06/21	1	83.10	0	0.00	83.80	1	1,346	0.07%
2021/06/18	0	0.00	2	83.45	83.20	-2	1,341	-0.15%
2021/06/17	0	0.00	15	83.20	83.30	-15	1,330	-1.13%
2021/06/16	1	81.80	0	0.00	82.30	1	1,314	0.08%
2021/06/15	55	81.38	55	81.88	82.10	0	1,308	0.00%
2021/06/11	5	80.80	0	0.00	80.90	5	1,281	0.39%
2021/06/03	6	80.33	0	0.00	80.40	6	1,298	0.46%
2021/06/02	6	80.40	0	0.00	80.30	6	1,323	0.45%
2021/06/01	0	0.00	4	79.50	79.80	-4	1,316	-0.30%
2021/05/31	2	79.00	0	0.00	79.60	2	1,323	0.15%
2021/05/28	1	77.80	0	0.00	78.00	1	1,309	0.08%
2021/05/27	2	77.50	0	0.00	77.60	2	1,311	0.15%
2021/05/26	2	77.25	1	77.40	77.90	1	1,315	0.08%
2021/05/17	3	77.70	0	0.00	76.40	3	1,306	0.23%
2021/05/13	1	77.90	0	0.00	77.90	1	1,219	0.08%
2021/05/12	1	75.00	11	75.37	76.50	-10	1,176	-0.85%
2021/05/11	1	78.60	0	0.00	78.50	1	1,130	0.09%
2021/05/10	1	80.10	0	0.00	80.50	1	1,098	0.09%
2021/05/07	0	0.00	1	78.80	79.00	-1	1,090	-0.09%
2021/05/04	1	80.00	0	0.00	80.00	1	1,078	0.09%
2021/05/03	0	0.00	5.1	79.90	79.60	-5.1	1,026	-0.50%
2021/04/29	6	80.05	0.1	80.20	79.50	5.9	1,007	0.59%
2021/04/28	5	81.36	4.1	79.63	81.50	0.9	981	0.09%
2021/04/26	1	77.40	0	0.00	78.00	1	925	0.11%
2021/04/23	2	77.60	0	0.00	78.00	2	923	0.22%
2021/04/22	0	0.00	1	79.50	78.40	-1	925	-0.11%
2021/04/21	4	78.70	0	0.00	78.70	4	900	0.44%
2021/04/20	4	78.00	0	0.00	78.50	4	901	0.44%
2021/04/19	1	77.30	12	78.79	79.20	-11	897	-1.23%
2021/04/16	0	0.00	14	75.99	76.30	-14	855	-1.64%
2021/04/14	0.1	76.00	0	0.00	75.60	0.1	852	0.01%
2021/04/13	0.1	75.80	0	0.00	75.50	0.1	863	0.01%
2021/04/09	12.2	75.01	3	75.10	75.10	9.2	918	1.00%
2021/04/07	4	75.80	0	0.00	75.80	4	916	0.44%
2021/04/01	0	0.00	3	76.20	76.20	-3	991	-0.30%
2021/03/31	0	0.00	1.2	76.38	76.60	-1.2	998	-0.12%
2021/03/30	0	0.00	1	75.60	76.00	-1	992	-0.10%
2021/03/23	0	0.00	10	76.23	76.00	-10	957	-1.04%
2021/03/22	0	0.00	1	75.40	75.50	-1	948	-0.11%
2021/03/19	1	74.70	0	0.00	74.70	1	949	0.11%
2021/03/17	1	74.40	0	0.00	74.60	1	952	0.10%
2021/03/16	3	74.30	0	0.00	74.40	3	967	0.31%
2021/03/15	2	74.70	0	0.00	74.30	2	966	0.21%
2021/03/12	0	0.00	2	74.80	75.00	-2	958	-0.21%
2021/03/11	1	74.80	2	74.80	75.10	-1	969	-0.10%
2021/03/10	0	0.00	5	75.10	75.20	-5	958	-0.52%
2021/03/09	9	75.33	9	74.50	75.10	0	954	0.00%
2021/03/08	0	0.00	2	74.60	74.90	-2	947	-0.21%
2021/03/05	0	0.00	6	73.58	73.60	-6	922	-0.65%
2021/03/04	0	0.00	1	73.90	73.40	-1	918	-0.11%
2021/03/03	5	73.00	0	0.00	73.00	5	904	0.55%
2021/02/25	0	0.00	1	73.00	73.10	-1	901	-0.11%
2021/02/24	2	72.90	1	73.00	72.90	1	905	0.11%
2021/02/19	1	72.40	0	0.00	72.60	1	934	0.11%
2021/02/17	0	0.00	1	72.00	71.80	-1	933	-0.11%
2021/01/29	0	0.00	1	71.00	70.80	-1	1,033	-0.10%
2021/01/27	3	70.87	1	71.00	70.70	2	1,024	0.20%
2021/01/26	0	0.00	1	71.40	71.50	-1	1,017	-0.10%
2021/01/22	1	72.00	0	0.00	72.10	1	1,008	0.10%
2021/01/21	1	70.80	0	0.00	71.20	1	1,003	0.10%
2021/01/20	4	70.55	0	0.00	70.30	4	997	0.40%
2021/01/14	0.2	73.00	0	0.00	73.00	0.2	960	0.02%
2021/01/11	2	72.70	1	72.60	73.50	1	927	0.11%
2021/01/07	0	0.00	3	72.60	72.60	-3	910	-0.33%
2021/01/06	1	72.10	0	0.00	72.50	1	901	0.11%
2021/01/05	1	72.80	0	0.00	72.90	1	880	0.11%
2021/01/04	13	73.97	22	74.03	73.50	-9	865	-1.04%
2020/12/31	1	72.50	0	0.00	72.40	1	814	0.12%
2020/12/29	1	72.00	0	0.00	72.50	1	790	0.13%
2020/12/28	10	72.00	16	72.48	73.10	-6	762	-0.79%
2020/12/25	4	71.00	0	0.00	70.70	4	700	0.57%
2020/12/24	4	70.40	0	0.00	70.50	4	686	0.58%
2020/12/22	1	71.00	0	0.00	70.50	1	682	0.15%
2020/12/14	1	70.80	0	0.00	70.80	1	686	0.15%
2020/12/07	3	71.70	3	71.40	71.30	0	711	0.00%
2020/12/02	2	70.75	0	0.00	70.90	2	698	0.29%
2020/12/01	0	0.00	5	71.00	71.10	-5	695	-0.72%
2020/11/30	0	0.00	3	71.60	71.40	-3	702	-0.43%
2020/11/26	7	71.21	1	71.30	71.10	6	720	0.83%
2020/11/24	2	71.70	0	0.00	71.70	2	812	0.25%
2020/11/23	0	0.00	1	71.80	71.90	-1	817	-0.12%
2020/11/19	6	71.05	0	0.00	70.60	6	816	0.73%
2020/11/13	0	0.00	6	72.03	72.10	-6	890	-0.67%
2020/11/12	1	71.90	0	0.00	71.00	1	901	0.11%
2020/11/11	3	72.80	8	72.16	72.50	-5	901	-0.55%
2020/11/10	2	71.40	0	0.00	71.40	2	865	0.23%
2020/11/06	1	70.60	4	70.53	70.70	-3	870	-0.34%
2020/11/05	4	70.08	0	0.00	70.10	4	897	0.45%
2020/11/04	0	0.00	0.5	70.00	69.90	-0.5	953	-0.05%
2020/11/03	0	0.00	3	69.47	69.60	-3	990	-0.30%
2020/10/29	0	0.00	1	69.10	69.10	-1	984	-0.10%
2020/10/28	0	0.00	7	69.20	69.10	-7	984	-0.71%
2020/10/26	0	0.00	3	68.80	68.80	-3	993	-0.30%
2020/10/23	5	68.70	0	0.00	68.70	5	994	0.50%
2020/10/15	0	0.00	1	67.50	67.60	-1	1,029	-0.10%
2020/10/06	0	0.00	1	67.00	67.20	-1	1,064	-0.09%
2020/09/25	0	0.00	2	65.50	65.50	-2	1,114	-0.18%
2020/09/24	1	65.00	0	0.00	65.00	1	1,125	0.09%
2020/09/18	1	68.00	0	0.00	68.20	1	1,203	0.08%
2020/09/16	1	67.70	0	0.00	67.80	1	1,274	0.08%
2020/09/14	0	0.00	1	67.00	67.50	-1	1,319	-0.08%
2020/09/11	3	66.10	0	0.00	66.00	3	1,350	0.22%
2020/09/07	0	0.00	1	68.00	68.00	-1	1,390	-0.07%
2020/09/01	9	67.86	0	0.00	67.80	9	1,420	0.63%
2020/08/31	9	68.04	2	68.70	68.20	7	1,419	0.49%
2020/08/28	1	70.30	0	0.00	70.70	1	1,353	0.07%
2020/08/27	1	70.80	0	0.00	70.80	1	1,371	0.07%
2020/08/26	2	71.05	0	0.00	71.20	2	1,370	0.15%
2020/08/25	1	71.70	3	71.80	71.60	-2	1,375	-0.15%
2020/08/24	2	71.85	0	0.00	72.10	2	1,387	0.14%
2020/08/21	0	0.00	3	72.97	72.80	-3	1,382	-0.22%
2020/08/20	5	71.26	0	0.00	71.60	5	1,371	0.36%
2020/08/19	3	73.00	7	73.11	73.20	-4	1,354	-0.30%
2020/08/18	1	72.10	0	0.00	72.20	1	1,371	0.07%
2020/08/17	0	0.00	3	71.77	71.90	-3	1,373	-0.22%
2020/08/14	0	0.00	6	70.40	70.70	-6	1,366	-0.44%
2020/08/13	2	71.70	0	0.00	70.80	2	1,374	0.15%
2020/08/11	5	71.02	4	71.63	70.30	1	1,392	0.07%
2020/08/10	0	0.00	12	71.42	72.30	-12	1,399	-0.86%
2020/08/07	1	69.60	23	69.73	69.30	-22	1,392	-1.58%
2020/08/06	0	0.00	1	68.40	68.30	-1	1,398	-0.07%
2020/07/31	0	0.00	25	66.86	67.00	-25	1,605	-1.56%
2020/07/30	2	66.55	0	0.00	67.00	2	1,655	0.12%
2020/07/28	5	65.70	0	0.00	66.00	5	1,693	0.30%
2020/07/27	20	66.82	0	0.00	66.80	20	1,693	1.18%
2020/07/23	2	68.35	0	0.00	68.10	2	1,701	0.12%
2020/07/14	10	68.40	1	68.60	68.00	9	1,707	0.53%
2020/07/13	12	68.42	10	68.50	68.40	2	1,713	0.12%
2020/07/09	10	68.11	0	0.00	68.00	10	1,729	0.58%
2020/07/07	1	68.10	0	0.00	68.00	1	1,740	0.06%
2020/07/06	0	0.00	2	68.80	68.70	-2	1,736	-0.12%
2020/07/03	1	68.80	51	69.01	68.90	-50	1,731	-2.89%
2020/07/02	2	69.10	0	0.00	68.90	2	1,727	0.12%
2020/07/01	0	0.00	2	68.60	68.70	-2	1,720	-0.12%
2020/06/30	4	68.15	5	68.00	68.20	-1	1,734	-0.06%
2020/06/29	77	67.86	0	0.00	67.30	77	1,752	4.39%
2020/06/24	0	0.00	67	72.20	72.20	-67	1,731	-3.87%
2020/06/23	3	72.30	1	72.00	72.40	2	1,699	0.12%
2020/06/22	12	72.57	0	0.00	71.90	12	1,677	0.72%
2020/06/19	2	72.25	0	0.00	72.20	2	1,679	0.12%
2020/06/18	9	73.87	0	0.00	73.10	9	1,663	0.54%
2020/06/17	2	73.70	2	74.35	73.60	0	1,653	0.00%
2020/06/15	4	73.65	4	75.08	73.30	0	1,669	0.00%
2020/06/11	1	73.60	5	73.70	73.00	-4	1,636	-0.24%
2020/06/10	0	0.00	7	73.89	74.50	-7	1,637	-0.43%
2020/06/09	5	73.20	0	0.00	73.30	5	1,669	0.30%
2020/06/08	3	73.67	2	74.60	74.50	1	1,672	0.06%
2020/06/05	0	0.00	5	74.76	74.70	-5	1,662	-0.30%
2020/06/04	0	0.00	29	74.52	74.70	-29	1,675	-1.73%
2020/06/02	0	0.00	3	73.30	72.90	-3	1,633	-0.18%
2020/06/01	0	0.00	21	73.03	73.10	-21	1,632	-1.29%
2020/05/27	1	72.40	0	0.00	72.30	1	1,598	0.06%
2020/05/26	51	72.90	15	73.13	73.00	36	1,578	2.28%
2020/05/25	2	73.55	55	73.51	73.70	-53	1,562	-3.39%
2020/05/22	0	0.00	2	71.80	71.50	-2	1,511	-0.13%
2020/05/21	0	0.00	1	70.90	71.20	-1	1,483	-0.07%
2020/05/15	20	70.01	10	70.80	70.30	10	1,435	0.70%
2020/05/14	3	70.37	5	71.02	70.60	-2	1,395	-0.14%
2020/05/13	1	71.10	6	71.13	71.90	-5	1,346	-0.37%
2020/05/12	5	70.60	6	71.33	71.00	-1	1,300	-0.08%
2020/05/11	2	68.80	1	70.30	70.50	1	1,255	0.08%
2020/05/08	1	68.40	1	70.50	69.90	0	1,201	0.00%
2020/05/07	0	0.00	2	67.95	68.40	-2	1,141	-0.18%
2020/05/06	0	0.00	2	67.30	67.00	-2	1,100	-0.18%
2020/05/05	1	64.30	1	65.40	65.10	0	1,039	0.00%
2020/04/30	2	63.20	1	63.20	63.10	1	1,007	0.10%
2020/04/29	0	0.00	1	63.70	63.00	-1	1,015	-0.10%
2020/04/28	2	62.90	2	62.45	62.90	0	1,004	0.00%
2020/04/23	0	0.00	7	62.00	62.00	-7	1,020	-0.69%
2020/04/22	1	60.90	2	60.60	61.40	-1	1,015	-0.10%
2020/04/21	6	61.00	0	0.00	61.00	6	1,011	0.59%
2020/04/15	1	62.10	13	62.89	63.00	-12	972	-1.23%
2020/04/10	0	0.00	9	60.30	60.50	-9	950	-0.95%
2020/04/06	1	59.30	0	0.00	59.20	1	936	0.11%
2020/03/30	2	59.15	3	59.03	59.10	-1	880	-0.11%
2020/03/25	0	0.00	1	55.30	55.00	-1	918	-0.11%
2020/03/23	1	53.10	2	53.95	53.60	-1	918	-0.11%
2020/03/18	0	0.00	37	51.31	51.00	-37	881	-4.20%
2020/03/17	0	0.00	20	51.90	51.40	-20	871	-2.29%
2020/03/13	0	0.00	16	54.21	54.40	-16	850	-1.88%
2020/03/10	0	0.00	1	58.70	59.40	-1	805	-0.12%
2020/03/09	1	60.70	0	0.00	60.30	1	793	0.13%
2020/03/06	1	61.70	0	0.00	61.70	1	781	0.13%
2020/02/21	0	0.00	0	62.90	62.60	0	834	0.00%
2020/02/19	0	0.00	1.4	63.59	63.50	-1.4	849	-0.17%
2020/02/18	3	64.30	1	65.30	63.40	2	861	0.23%
2020/02/14	0	0.00	1	62.10	61.90	-1	880	-0.11%
2020/02/13	1	61.80	0	0.00	61.80	1	876	0.11%
2020/02/10	1	61.40	0	0.00	61.40	1	910	0.11%
2020/02/07	1	62.50	0	0.00	62.10	1	905	0.11%
2020/02/03	1	61.10	0	0.00	61.20	1	942	0.11%
2020/01/30	0	0.00	1	62.40	62.40	-1	918	-0.11%
2020/01/06	5	65.24	0	0.00	65.00	5	1,052	0.48%
2020/01/02	1	66.20	0	0.00	66.20	1	1,037	0.10%
2019/12/31	1	66.40	0	0.00	66.20	1	1,040	0.10%
2019/12/26	5	66.38	2	66.25	66.40	3	1,076	0.28%
2019/12/25	4	66.78	0	0.00	66.70	4	1,080	0.37%
2019/12/24	0	0.00	2	67.50	67.00	-2	1,113	-0.18%
2019/12/23	17	67.37	5	67.52	67.30	12	1,109	1.08%
2019/12/20	3	66.70	7	66.36	66.60	-4	1,070	-0.37%
2019/12/19	4	65.40	0	65.60	65.60	4	1,064	0.37%
2019/12/18	1	64.60	1	65.40	65.50	0	1,064	0.00%
2019/12/17	9	65.20	0	0.00	65.40	9	1,068	0.84%
2019/12/16	0	0.00	1	66.10	66.00	-1	1,072	-0.09%
2019/12/13	10	65.74	0	0.00	66.00	10	1,101	0.91%
2019/12/12	1	65.50	0	0.00	65.80	1	1,111	0.09%
2019/12/10	5	65.60	1	65.60	65.50	4	1,152	0.35%
2019/12/06	0	0.00	1	66.20	66.50	-1	1,181	-0.08%
2019/12/05	0	0.00	6	66.17	66.10	-6	1,196	-0.50%
2019/12/04	5	66.10	1	66.40	66.30	4	1,234	0.32%
2019/12/02	2	65.20	0	0.00	65.60	2	1,255	0.16%
2019/11/29	1	65.20	0	0.00	65.10	1	1,264	0.08%
2019/11/28	0	0.00	2	65.80	65.80	-2	1,274	-0.16%
2019/11/27	0	0.00	12	66.29	66.50	-12	1,280	-0.94%
2019/11/26	0	0.00	1	65.80	65.80	-1	1,275	-0.08%
2019/11/19	0	0.00	1	64.50	64.70	-1	1,342	-0.07%
2019/11/18	4	64.33	2	64.30	64.40	2	1,362	0.15%
2019/11/15	3	64.53	0	0.00	64.70	3	1,390	0.22%
2019/11/13	0	0.00	6	66.07	65.60	-6	1,428	-0.42%
2019/11/11	2	64.40	0	0.00	64.40	2	1,434	0.14%
2019/11/08	4	64.80	1	64.80	64.90	3	1,434	0.21%
2019/11/07	2	65.05	0	0.00	65.00	2	1,449	0.14%
2019/11/04	2	64.80	2	65.20	65.40	0	1,507	0.00%
2019/11/01	4	64.45	0	0.00	64.30	4	1,529	0.26%
2019/10/31	6	65.43	1	66.10	65.50	5	1,545	0.32%
2019/10/28	0	0.00	1	65.70	65.60	-1	1,657	-0.06%
2019/10/25	0	0.00	0.2	66.10	65.90	-0.2	1,716	-0.01%
2019/10/24	1	65.40	0	0.00	65.70	1	1,727	0.06%
2019/10/21	0	0.00	1	66.00	65.90	-1	1,795	-0.06%
2019/10/18	1	64.90	0	0.00	65.00	1	1,825	0.05%
2019/10/16	0	0.00	12	65.54	66.30	-12	1,792	-0.67%
2019/10/14	1	64.00	1	63.10	63.10	0	1,763	0.00%
2019/10/09	4	63.88	0	0.00	63.60	4	1,790	0.22%
2019/10/08	2	65.10	1	65.80	65.20	1	1,816	0.06%
2019/10/07	3	65.30	0	0.00	65.60	3	1,836	0.16%
2019/10/04	0	0.00	9	65.44	65.60	-9	1,846	-0.49%
2019/10/02	1	64.40	10	64.28	64.60	-9	1,872	-0.48%
2019/10/01	3	62.93	0	0.00	62.60	3	1,881	0.16%
2019/09/27	7	62.49	0	0.00	62.50	7	1,898	0.37%
2019/09/24	17	64.36	0	0.00	64.10	17	2,000	0.85%
2019/09/23	0	0.00	5	65.34	65.50	-5	2,030	-0.25%
2019/09/20	3	65.20	0	0.00	65.00	3	2,084	0.14%
2019/09/19	3	65.80	0	0.00	65.80	3	2,159	0.14%
2019/09/18	6	66.73	5	67.64	66.80	1	2,495	0.04%
2019/09/17	0	0.00	3	66.33	66.60	-3	2,576	-0.12%
2019/09/16	3	65.60	2	66.00	65.50	1	2,642	0.04%
2019/09/12	3	65.23	0	0.00	65.70	3	2,634	0.11%
2019/09/11	22	65.83	0	0.00	65.30	22	2,623	0.84%
2019/09/10	1	67.00	0	0.00	66.90	1	2,610	0.04%
2019/09/09	6	66.80	0	0.00	66.50	6	2,612	0.23%
2019/09/06	25	66.99	0	0.00	67.00	25	2,601	0.96%
2019/09/05	7	67.86	0	0.00	68.00	7	2,580	0.27%
2019/09/03	7	68.17	1	68.10	68.10	6	2,644	0.23%
2019/09/02	9	68.50	0	0.00	68.80	9	2,666	0.34%
2019/08/30	14	69.46	0	0.00	69.10	14	2,679	0.52%
2019/08/29	1	69.10	31	70.47	70.40	-30	2,677	-1.12%
2019/08/28	1	70.10	0	0.00	70.00	1	2,676	0.04%
2019/08/27	8	69.93	39	70.95	69.80	-31	2,682	-1.16%
2019/08/26	1	68.20	8	70.29	70.10	-7	2,687	-0.26%
2019/08/23	24	69.90	0	0.00	69.00	24	2,687	0.89%
2019/08/22	1	70.30	0	0.00	70.70	1	2,711	0.04%
2019/08/20	2	68.40	7	69.10	69.30	-5	2,749	-0.18%
2019/08/19	15	67.82	2	68.00	68.10	13	2,745	0.47%
2019/08/16	2	69.00	0	0.00	69.20	2	2,755	0.07%
2019/08/15	26	69.85	0	0.00	69.60	26	2,798	0.93%
2019/08/14	8	71.43	0	0.00	71.30	8	2,865	0.28%
2019/08/13	15	71.43	0	0.00	71.50	15	2,939	0.51%
2019/08/12	0	0.00	20	73.95	72.30	-20	3,090	-0.65%
2019/08/08	25	73.92	0	0.00	73.80	25	3,090	0.81%
2019/08/07	0	0.00	10	73.40	73.00	-10	3,110	-0.32%
2019/08/06	26	68.58	19	71.94	73.00	7	3,126	0.22%
2019/08/05	0	0.00	1	74.90	71.50	-1	3,176	-0.03%
2019/08/02	0	0.00	3	73.97	74.00	-3	3,171	-0.09%
2019/08/01	20	73.80	2	73.80	74.00	18	3,166	0.57%
2019/07/31	1	73.90	2	73.80	74.00	-1	3,225	-0.03%
2019/07/30	2	70.30	4	72.03	72.30	-2	3,241	-0.06%
2019/07/29	0	0.00	39	72.60	72.60	-39	3,220	-1.21%
2019/07/24	0	0.00	1	70.50	70.30	-1	3,162	-0.03%
2019/07/23	0	0.00	1	70.00	69.60	-1	3,196	-0.03%
2019/07/22	1	69.20	20	69.11	69.50	-19	3,183	-0.60%
2019/07/19	0	0.00	0.2	67.60	67.60	-0.2	3,183	-0.01%
2019/07/18	4	66.70	0	0.00	67.10	4	3,241	0.12%
2019/07/17	13	67.02	1.1	67.19	67.00	11.9	3,246	0.37%
2019/07/16	0	0.00	12	67.91	67.50	-12	3,287	-0.37%
2019/07/15	10	66.59	0	0.00	66.90	10	3,273	0.31%
2019/07/12	2	68.80	44	69.39	69.40	-42	3,248	-1.29%
2019/07/11	2	68.40	32	69.24	69.50	-30	3,241	-0.93%
2019/07/10	4	69.00	0	0.00	69.10	4	3,221	0.12%
2019/07/09	0.2	69.00	2	69.80	69.20	-1.8	3,205	-0.06%
2019/07/08	1	68.10	1	69.10	68.80	0	3,182	0.00%
2019/07/05	1	68.50	0	0.00	68.70	1	3,156	0.03%
2019/07/04	0	0.00	4	69.50	69.40	-4	3,129	-0.13%
2019/07/03	4	68.45	4	69.18	68.40	0	3,116	0.00%
2019/07/02	1	67.60	1	68.70	67.90	0	3,065	0.00%
2019/07/01	44	67.68	1	67.60	67.90	43	3,025	1.42%
2019/06/28	4	69.15	0.3	69.00	69.20	3.7	2,969	0.13%
2019/06/27	3	70.73	1	71.80	70.80	2	2,909	0.07%
2019/06/26	3	71.33	4	71.53	72.00	-1	2,849	-0.04%
2019/06/25	7	71.73	115	70.83	71.50	-108	2,744	-3.94%	大賣/鉅額交易
2019/06/24	2	66.10	127	65.88	67.50	-125	2,379	-5.25%	大賣/鉅額交易
2019/06/21	0	0.00	86	65.33	64.40	-86	2,269	-3.79%
2019/06/19	0	0.00	5	64.70	63.90	-5	2,186	-0.23%
2019/06/18	0	0.00	41	64.04	64.10	-41	2,174	-1.89%
2019/06/17	0	0.00	4	62.95	63.60	-4	2,155	-0.19%
2019/06/14	10	62.00	0	0.00	62.10	10	2,143	0.47%
2019/06/13	9	61.68	0	0.00	62.00	9	2,133	0.42%
2019/06/12	20	62.05	0	0.00	62.70	20	2,111	0.95%
2019/06/11	0	0.00	10	64.30	64.20	-10	2,047	-0.49%
2019/06/06	6	63.93	1	63.70	63.70	5	1,983	0.25%
2019/06/05	10	64.30	0	0.00	64.40	10	1,967	0.51%
2019/05/30	0	0.00	3	65.20	65.20	-3	1,900	-0.16%
2019/05/29	11	64.72	0	0.00	65.80	11	1,877	0.59%
2019/05/28	0	0.00	1	63.80	65.90	-1	1,829	-0.05%
2019/05/27	2	62.95	0	0.00	63.30	2	1,769	0.11%
2019/05/24	0	0.00	2	63.10	63.10	-2	1,755	-0.11%
2019/05/23	36	62.86	0	0.00	62.80	36	1,730	2.08%
2019/05/22	43	65.33	12	67.01	65.00	31	1,696	1.83%
2019/05/21	13	67.09	5	66.46	66.70	8	1,626	0.49%
2019/05/20	3	67.13	30	66.60	66.80	-27	1,538	-1.75%
2019/05/17	1	65.30	91	64.53	65.00	-90	1,463	-6.15%
2019/05/16	11	62.33	11	63.55	62.90	0	1,309	0.00%
2019/05/15	2	63.50	2	63.55	63.30	0	1,306	0.00%
2019/05/14	11	62.15	3	62.57	62.40	8	1,325	0.60%
2019/05/13	1	63.40	27	63.46	63.20	-26	1,329	-1.96%
2019/05/10	2	61.30	2	61.15	60.90	0	1,250	0.00%
2019/05/09	16	60.10	0	0.00	60.40	16	1,222	1.31%
2019/05/08	3	60.93	24	61.28	61.10	-21	1,192	-1.76%
2019/05/07	0	0.00	10	59.93	60.20	-10	1,132	-0.88%
2019/05/06	1	57.80	2	58.40	57.80	-1	1,053	-0.09%
2019/05/03	3	57.70	0	0.00	58.00	3	1,037	0.29%
2019/05/02	11	58.31	10	59.20	58.40	1	1,023	0.10%
2019/04/30	2	58.80	0	0.00	58.70	2	1,012	0.20%
2019/04/29	0	0.00	20	58.67	59.00	-20	986	-2.03%
2019/04/26	11	56.93	4	56.98	57.10	7	928	0.75%
2019/04/25	2	57.45	2	57.95	57.70	0	911	0.00%
2019/04/24	0	0.00	21	56.74	57.40	-21	871	-2.41%
2019/04/23	4	55.68	0	0.00	55.80	4	813	0.49%
2019/04/22	1	55.00	41	55.80	55.60	-40	807	-4.95%
2019/04/11	1	53.20	0	0.00	53.10	1	1,092	0.09%
2019/04/08	0	0.00	1	52.90	52.70	-1	1,145	-0.09%
2019/04/03	0	0.00	0.2	52.20	52.10	-0.2	1,176	-0.01%
2019/03/25	0	0.00	0	51.30	50.80	0	1,639	0.00%
2019/03/22	20	51.80	0	0.00	51.40	20	1,739	1.15%
2019/03/21	5	51.80	0	0.00	51.80	5	1,804	0.28%
2019/03/20	1	52.10	0	0.00	52.00	1	1,826	0.05%
2019/02/25	0	0.00	1	54.50	54.00	-1	1,789	-0.06%
2019/02/22	13	53.78	0	0.00	53.80	13	1,787	0.73%
2019/02/20	0	0.00	7	55.19	55.30	-7	1,763	-0.40%
2019/02/19	0	0.00	2.3	54.60	54.60	-2.3	1,754	-0.13%
2019/02/15	2	54.55	0	0.00	54.60	2	1,737	0.12%
2019/02/14	12	54.96	0	0.00	55.10	12	1,731	0.69%
2019/02/13	1	56.00	6	56.67	55.90	-5	1,712	-0.29%
2019/02/12	0	0.00	9	55.00	55.80	-9	1,656	-0.54%
2019/02/11	0	0.00	2	54.80	54.50	-2	1,620	-0.12%
2019/01/30	10	54.30	0	0.00	54.30	10	1,598	0.63%
2019/01/28	0	0.00	1	54.90	54.50	-1	1,592	-0.06%
2019/01/24	2	53.40	0	0.00	53.40	2	1,577	0.13%
2019/01/23	5	53.20	0	0.00	53.60	5	1,585	0.32%
2019/01/16	6	53.43	0	0.00	53.50	6	1,670	0.36%
2019/01/14	10	53.20	0	0.00	53.20	10	1,658	0.60%
2019/01/11	29	53.93	11	55.16	54.10	18	1,656	1.09%
2019/01/10	3	55.50	12	55.40	54.80	-9	1,630	-0.55%
2019/01/09	0	0.00	1	54.10	54.80	-1	1,599	-0.06%
2019/01/08	35	54.40	0	0.00	54.10	35	1,582	2.21%
2019/01/07	6	55.48	0	0.00	55.50	6	1,551	0.39%
2019/01/04	84	56.02	76	56.80	55.50	8	1,518	0.53%
2019/01/03	3	55.20	3	56.37	55.10	0	1,365	0.00%
2019/01/02	5	54.70	11	54.24	54.40	-6	1,282	-0.47%
2018/12/28	6	53.52	0	0.00	53.20	6	1,264	0.47%
2018/12/27	8	54.29	12	54.42	54.30	-4	1,247	-0.32%
2018/12/26	22	56.18	1	55.20	55.00	21	1,218	1.72%
2018/12/25	12	55.05	10	56.10	55.20	2	1,178	0.17%
2018/12/24	27	55.08	23	56.30	55.00	4	1,125	0.36%
2018/12/22	2	55.40	44	54.61	54.80	-42	1,044	-4.02%
2018/12/21	1	51.90	6	52.33	52.50	-5	942	-0.53%
2018/12/20	5	50.30	1	51.50	51.50	4	912	0.44%
2018/12/19	27	52.04	5.1	52.56	51.40	21.9	889	2.46%
2018/12/18	33	53.73	31	55.74	52.80	2	840	0.24%
2018/12/17	1	54.60	3	54.37	55.00	-2	700	-0.29%
2018/12/14	0	0.00	35	50.37	51.50	-35	595	-5.88%
2018/12/13	0	0.00	5	48.80	48.80	-5	519	-0.96%
2018/12/05	1	45.35	0	0.00	45.85	1	502	0.20%
2018/12/04	1	46.30	5	46.39	46.25	-4	506	-0.79%
2018/11/30	0	0.00	10	45.20	44.85	-10	503	-1.99%
2018/11/28	0	0.00	11	45.14	45.10	-11	501	-2.20%
2018/11/23	16	44.26	0	0.00	44.30	16	503	3.18%
2018/11/22	14	44.70	0	0.00	44.30	14	516	2.71%
2018/11/21	1	44.10	1	45.00	45.00	0	549	0.00%
2018/11/19	2	45.00	10	45.08	45.15	-8	557	-1.43%
2018/11/08	1	44.70	0	0.00	44.80	1	746	0.13%
2018/11/07	0	0.00	11	44.15	44.20	-11	845	-1.30%
2018/11/06	3	43.53	5	44.70	43.80	-2	849	-0.24%
2018/11/01	10	41.80	0	0.00	42.00	10	861	1.16%
2018/10/31	2	40.80	1	41.00	41.90	1	860	0.12%
2018/10/30	10	39.85	0	0.00	39.85	10	853	1.17%
2018/10/29	1	40.60	0	0.00	39.80	1	822	0.12%
2018/10/26	0	0.00	1	42.85	40.80	-1	805	-0.12%
2018/10/25	11	44.09	2	44.25	43.90	9	777	1.16%
2018/10/24	8	45.00	1	44.85	45.80	7	779	0.90%
2018/10/22	0	0.00	3	47.05	47.00	-3	779	-0.38%
2018/10/19	0	0.00	10	46.95	47.50	-10	785	-1.27%
2018/10/16	17	48.00	17	48.16	47.90	0	793	0.00%
2018/10/12	12	45.70	1	48.00	48.00	11	796	1.38%
2018/10/11	0	0.00	37	47.69	47.65	-37	790	-4.68%
2018/10/05	2	49.90	0	0.00	50.10	2	786	0.25%
2018/10/01	2	51.90	0	0.00	51.70	2	821	0.24%
2018/09/21	1	51.80	0	0.00	51.90	1	833	0.12%
2018/09/20	1	51.70	0	0.00	51.70	1	836	0.12%
2018/09/11	20	50.00	0	0.00	50.80	20	850	2.35%
2018/09/06	7	51.57	0	0.00	51.30	7	856	0.82%
2018/09/03	0	0.00	1	52.00	52.00	-1	860	-0.12%
2018/08/29	22	52.12	1	52.60	52.20	21	869	2.41%
2018/08/28	0	0.00	22	52.90	53.10	-22	860	-2.56%
2018/08/27	4	50.45	0	0.00	50.80	4	839	0.48%
2018/08/23	5	49.70	0	0.00	49.75	5	846	0.59%
2018/08/22	5	49.40	0	0.00	49.40	5	858	0.58%
2018/08/21	10	50.10	0	0.00	50.00	10	850	1.18%
2018/08/20	1	50.60	0	0.00	50.30	1	845	0.12%
2018/08/17	0	0.00	1	49.60	49.40	-1	839	-0.12%
2018/08/16	1	49.15	1	48.90	49.10	0	820	0.00%
2018/08/15	23	49.47	11	49.97	49.55	12	786	1.53%
2018/08/14	4	53.05	0	0.00	53.40	4	695	0.58%
2018/08/13	10	57.40	1	57.70	57.30	9	597	1.51%
2018/08/10	0	0.00	4	58.00	57.30	-4	595	-0.67%
2018/08/03	20	56.70	0	0.00	56.70	20	620	3.22%
2018/08/01	0	0.00	6	58.00	57.60	-6	659	-0.91%
2018/07/31	1	57.40	1	58.10	58.20	0	657	0.00%
2018/07/25	1	56.60	0	0.00	56.70	1	653	0.15%
2018/07/24	15	57.20	0	0.00	57.10	15	646	2.32%
2018/07/11	0	0.00	88	59.35	59.30	-88	656	-13.41%
2018/06/26	0	0.00	1	60.20	60.00	-1	713	-0.14%
2018/06/25	1	60.70	1	60.00	60.00	0	717	0.00%
2018/06/21	1	60.30	0	0.00	60.00	1	730	0.14%
2018/06/07	1	60.20	0	0.00	60.10	1	817	0.12%
2018/06/06	1	60.80	3	60.70	60.80	-2	831	-0.25%
2018/06/01	0	0.00	2	59.55	59.90	-2	900	-0.22%
2018/05/31	1	58.10	2	58.45	58.50	-1	905	-0.11%
2018/05/30	3	58.30	0	0.00	58.40	3	930	0.32%
2018/05/29	5	59.60	0	0.00	59.10	5	994	0.50%
2018/05/28	5	59.80	0	0.00	59.50	5	1,072	0.47%
2018/05/24	0	0.00	0.4	60.20	59.90	-0.4	1,179	-0.03%
2018/05/17	2	60.70	0	0.00	60.70	2	1,202	0.17%
2018/05/14	1	59.70	0	0.00	59.80	1	1,244	0.08%
2018/05/10	13	59.42	0	0.00	59.80	13	1,223	1.06%
2018/05/09	2	61.25	0	0.00	61.30	2	1,179	0.17%
2018/05/03	0	0.00	4	62.80	62.80	-4	1,188	-0.34%
2018/04/30	0	64.20	0	0.00	64.00	0	1,200	0.00%
2018/04/18	1	62.30	0	0.00	62.20	1	1,403	0.07%
2018/04/13	1	63.60	0	0.00	63.20	1	1,412	0.07%
2018/04/12	10	62.80	0	0.00	62.90	10	1,423	0.70%
2018/04/11	7	63.53	0	0.00	63.50	7	1,407	0.50%
2018/04/10	11	64.20	0	0.00	64.00	11	1,399	0.79%
2018/04/09	0	0.00	1.2	64.19	64.10	-1.2	1,392	-0.08%
2018/04/03	10	64.80	0	0.00	65.00	10	1,403	0.71%
2018/03/26	1	65.50	2	65.15	65.50	-1	1,460	-0.07%
2018/03/23	10	65.70	0	0.00	65.60	10	1,441	0.69%
2018/03/21	1	66.80	3	67.30	67.30	-2	1,413	-0.14%
2018/03/20	15	65.90	0	0.00	66.60	15	1,406	1.07%
2018/03/19	16	66.19	0	0.00	66.20	16	1,412	1.13%
2018/03/16	16	67.41	0	0.00	67.00	16	1,393	1.15%
2018/03/15	5	67.80	0	0.00	67.70	5	1,382	0.36%
2018/03/14	1	67.70	1	67.80	67.70	0	1,385	0.00%
2018/03/13	5	68.10	0	0.00	67.80	5	1,386	0.36%
2018/03/12	1	68.00	0	0.00	68.10	1	1,379	0.07%
2018/03/09	0	0.00	1	68.30	68.40	-1	1,374	-0.07%
2018/03/08	1	68.70	1	70.80	68.50	0	1,382	0.00%
2018/03/07	2	67.60	1	68.90	67.60	1	1,342	0.07%
2018/03/06	5	67.60	0	0.00	67.90	5	1,356	0.37%
2018/03/05	25	68.18	0	0.00	67.50	25	1,369	1.83%
2018/03/02	8	68.70	14	70.16	69.20	-6	1,363	-0.44%
2018/03/01	6	69.08	58	68.75	69.60	-52	1,322	-3.93%
2018/02/27	0	0.00	1	67.50	67.20	-1	1,246	-0.08%
2018/02/26	4	65.10	46	67.29	67.90	-42	1,223	-3.43%
2018/02/21	4	64.90	0	0.00	65.20	4	1,157	0.35%
2018/02/09	1	64.00	1	65.00	65.00	0	1,158	0.00%
2018/02/07	5.1	63.91	0	0.00	64.00	5.1	1,157	0.44%
2018/02/06	1	63.40	1	64.10	62.30	0	1,160	0.00%
2018/01/31	10	65.20	0	0.00	66.10	10	1,158	0.86%
2018/01/30	0	0.00	6	65.57	65.60	-6	1,163	-0.52%
2018/01/29	0	0.00	1	66.00	65.50	-1	1,158	-0.09%
2018/01/24	1	65.50	0	0.00	65.20	1	1,159	0.09%
2018/01/23	10	66.20	0	0.00	66.10	10	1,158	0.86%
2018/01/22	5	66.60	0	0.00	66.70	5	1,149	0.43%
2018/01/19	5	67.20	5	67.50	67.20	0	1,151	0.00%
2018/01/18	56	67.46	50	68.55	67.90	6	1,140	0.53%
2018/01/17	0	0.00	18	66.91	67.80	-18	1,080	-1.67%
2018/01/15	5	64.60	0	0.00	64.60	5	1,014	0.49%
2018/01/11	0	0.00	7	65.10	65.10	-7	1,051	-0.67%
2018/01/09	0	0.00	19	64.79	65.00	-19	1,077	-1.76%
2018/01/08	0	0.00	9	64.98	65.00	-9	1,075	-0.84%
2018/01/05	5	63.80	0	0.00	63.70	5	1,067	0.47%
2018/01/04	6	63.70	6	63.97	64.00	0	1,075	0.00%
2018/01/03	2	64.50	10	64.60	64.50	-8	1,099	-0.73%