崇越 (5434)-中國信託-高雄券商分點個股進出

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

崇越

(5434)

可現股當沖

股價
249.5
漲跌
▲1.5
漲幅
+0.60%
成交量
2,589張
產業
上市電子通路類股
505人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

崇越 (5434)籌碼相關－中國信託-高雄券商分點個股進出

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

中國信託-高雄券商分點個股進出
中國信託-高雄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	0.00	1	253.00	249.50	-1	1,671	-0.06%
2024/05/02	2.1	245.51	0	0.00	248.00	2.1	1,633	0.13%
2024/04/29	0	0.00	3	251.00	253.00	-3	1,607	-0.19%
2024/04/26	2	249.75	1	249.00	250.50	1	1,594	0.06%
2024/04/25	0.1	252.50	0	0.00	248.00	0.1	1,570	0.01%
2024/04/24	0	0.00	2	254.25	253.50	-2	1,555	-0.13%
2024/04/23	2	255.75	3	256.17	251.50	-1	1,532	-0.07%
2024/04/22	2	254.01	1	249.50	249.50	1	1,492	0.07%
2024/04/19	19.1	261.76	12.2	261.91	258.00	6.8	1,434	0.48%
2024/04/18	4	259.88	4	262.13	260.00	0	1,292	0.00%
2024/04/17	26	261.46	16	264.81	265.00	10	1,232	0.81%
2024/04/16	7.2	253.13	7.1	255.65	251.50	0.1	1,095	0.01%
2024/04/15	1.1	249.14	1	249.00	248.00	0.1	935	0.01%
2024/04/12	4	247.88	0.4	249.00	248.50	3.6	910	0.39%
2024/04/10	1	244.52	0	0.00	244.50	1	866	0.12%
2024/04/09	3.4	257.63	3	254.17	252.00	0.4	843	0.04%
2024/04/08	15.1	248.70	2.5	249.62	254.50	12.6	793	1.59%
2024/04/03	1	232.00	0	0.00	239.00	1	736	0.14%
2024/04/02	1	226.00	5.2	230.93	236.00	-4.2	714	-0.59%
2024/04/01	0.1	223.50	2.1	224.54	224.50	-2	684	-0.28%
2024/03/28	0	0.00	1	219.50	218.50	-1	657	-0.15%
2024/03/27	3	215.00	1	219.00	218.50	2	647	0.31%
2024/03/26	1	218.00	2	219.50	217.00	-1	637	-0.16%
2024/03/25	0	0.00	0.1	218.00	217.50	-0.1	627	-0.02%
2024/03/22	2.1	215.53	0	0.00	216.50	2.1	624	0.33%
2024/03/21	0	0.00	9	216.50	219.00	-9	608	-1.48%
2024/03/20	2	211.00	0	0.00	210.00	2	579	0.34%
2024/03/19	1	212.00	1	213.50	212.00	0	573	0.00%
2024/03/15	0.3	211.50	0	0.00	210.00	0.3	550	0.05%
2024/03/14	0	0.00	3	206.50	207.50	-3	532	-0.56%
2024/03/13	3	210.67	0	0.00	211.00	3	514	0.58%
2024/03/08	0	210.50	5.5	211.30	211.00	-5.5	481	-1.14%
2024/03/07	0.2	204.50	0	0.00	208.50	0.2	450	0.04%
2024/03/05	1	198.00	0	0.00	198.50	1	419	0.24%
2024/03/01	2	198.50	0.2	198.00	197.50	1.8	402	0.45%
2024/02/29	1	194.50	0	0.00	194.50	1	386	0.26%
2024/02/27	1	193.50	0	0.00	194.00	1	384	0.26%
2024/02/26	0	197.00	0	196.50	196.00	0	380	0.00%
2024/02/21	0	0.00	0.4	192.00	193.00	-0.4	384	-0.10%
2024/02/20	0	0.00	1	198.00	195.00	-1	382	-0.26%
2024/02/19	5	195.00	0	0.00	196.50	5	379	1.32%
2024/02/15	0	0.00	1.2	194.42	194.00	-1.2	366	-0.33%
2024/02/01	0	0.00	1	190.00	191.50	-1	352	-0.28%
2024/01/31	2	187.25	0	0.00	187.50	2	351	0.57%
2024/01/30	1	190.00	1	190.50	189.50	0	350	0.00%
2024/01/29	0.2	187.50	2.1	187.88	188.50	-1.9	355	-0.54%
2024/01/26	1	184.50	0	0.00	186.00	1	357	0.28%
2024/01/23	1	186.50	1	186.50	186.00	0	363	0.00%
2024/01/22	0	0.00	1	185.00	184.50	-1	364	-0.27%
2024/01/19	0	0.00	2	181.75	183.00	-2	364	-0.55%
2024/01/17	0	0.00	1	181.50	181.50	-1	362	-0.28%
2024/01/15	0	0.00	1	184.00	184.50	-1	347	-0.29%
2024/01/11	0	0.00	1	182.50	182.50	-1	346	-0.29%
2024/01/10	1	182.50	2	182.50	182.00	-1	351	-0.28%
2023/12/27	0	0.00	2	182.00	183.50	-2	398	-0.50%
2023/12/26	0	0.00	1	181.50	182.50	-1	398	-0.25%
2023/12/19	0	0.00	1	182.50	183.00	-1	396	-0.25%
2023/12/14	0	0.00	0.1	185.00	185.00	-0.1	398	-0.03%
2023/12/05	0	0.00	2	182.00	183.00	-2	389	-0.51%
2023/12/01	0.1	183.50	0	184.00	184.00	0.1	391	0.02%
2023/11/30	0.5	184.93	1	184.50	183.00	-0.5	390	-0.13%
2023/11/29	1	185.00	0	0.00	185.00	1	383	0.26%
2023/11/27	0.2	182.25	1	182.50	182.00	-0.8	385	-0.21%
2023/11/24	0.2	184.50	0	0.00	184.50	0.2	389	0.05%
2023/11/22	0.1	185.50	0	0.00	185.00	0.1	388	0.03%
2023/11/21	0	0.00	0.1	185.00	187.00	-0.1	382	-0.01%
2023/11/20	1	184.00	0	0.00	184.50	1	376	0.27%
2023/11/17	4	184.13	1	184.00	184.50	3	377	0.79%
2023/11/16	0	0.00	1	184.00	184.50	-1	379	-0.26%
2023/11/15	1	181.00	2.2	180.68	182.00	-1.2	377	-0.32%
2023/11/13	0	0.00	0	179.50	180.00	0	389	0.00%
2023/11/10	2.9	179.79	0	0.00	179.00	2.9	393	0.73%
2023/11/09	0.3	179.67	0	0.00	181.00	0.3	398	0.08%
2023/11/08	1.2	178.83	1	180.00	181.00	0.2	404	0.05%
2023/11/06	0	0.00	1	178.00	178.50	-1	396	-0.25%
2023/11/03	0	0.00	0.1	173.50	174.00	-0.1	386	-0.03%
2023/11/01	3	168.00	0.5	168.00	169.50	2.5	378	0.66%
2023/10/30	0	0.00	7	168.36	170.00	-7	381	-1.83%
2023/10/26	4.1	167.51	0	0.00	168.00	4.1	391	1.05%
2023/10/25	0	0.00	4	169.25	168.00	-4	391	-1.02%
2023/10/23	2	168.50	2	170.00	169.00	0	389	0.00%
2023/10/19	0	0.00	0.1	168.50	169.50	-0.1	398	-0.03%
2023/10/17	0	168.50	0.1	168.50	167.00	-0.1	406	-0.02%
2023/10/16	0.2	168.00	0	0.00	168.00	0.2	414	0.04%
2023/10/13	0.1	170.00	1	170.00	170.00	-0.9	420	-0.21%
2023/10/06	0.6	167.50	0	0.00	168.00	0.6	418	0.14%
2023/10/05	1.5	168.00	1.1	167.55	168.50	0.4	416	0.10%
2023/10/04	1.2	163.61	0	165.50	163.50	1.1	414	0.27%
2023/10/02	0	0.00	1	170.50	171.50	-1	393	-0.25%
2023/09/27	0.1	168.00	0	0.00	168.00	0.1	401	0.02%
2023/09/26	0.1	169.50	0	0.00	168.00	0.1	403	0.02%
2023/09/25	2.1	169.76	0.1	170.00	169.50	2	407	0.49%
2023/09/22	0.1	170.00	0	0.00	168.50	0.1	412	0.02%
2023/09/20	1	172.00	0	0.00	171.00	1	424	0.24%
2023/09/13	1	174.00	1	174.00	173.50	0	436	0.00%
2023/09/12	0	0.00	2	172.75	173.50	-2	441	-0.45%
2023/09/08	0	0.00	2	173.50	173.00	-2	451	-0.44%
2023/09/01	1	172.50	0	0.00	173.00	1	503	0.20%
2023/08/30	0	0.00	0.1	171.00	171.50	-0.1	512	-0.02%
2023/08/29	0.3	169.00	0	0.00	168.50	0.3	510	0.06%
2023/08/28	0.1	169.00	0	0.00	167.50	0.1	519	0.02%
2023/08/25	0	169.00	0	0.00	168.00	0	528	0.00%
2023/08/24	3	168.00	0	0.00	168.50	3	541	0.55%
2023/08/22	0.7	166.43	0	0.00	166.50	0.7	544	0.13%
2023/08/21	1.4	167.33	0	0.00	167.00	1.4	537	0.25%
2023/08/18	1.1	169.04	0	0.00	169.50	1.1	533	0.20%
2023/08/17	2	170.50	0	0.00	169.50	2	521	0.38%
2023/08/15	0.3	169.83	0	0.00	168.50	0.3	506	0.06%
2023/08/14	0.1	170.00	0	0.00	169.50	0.1	504	0.02%
2023/08/10	0	176.00	0	0.00	175.50	0	491	0.00%
2023/08/08	0	178.00	0	0.00	177.00	0	490	0.00%
2023/08/02	0.1	177.50	0	0.00	176.50	0.1	486	0.02%
2023/08/01	1.1	176.24	0	0.00	177.50	1.1	478	0.24%
2023/07/31	1	183.00	0	0.00	179.50	1	467	0.21%
2023/07/27	0	0.00	0	182.00	182.00	0	459	0.00%
2023/07/25	0.3	182.17	0	0.00	181.50	0.3	462	0.06%
2023/07/24	0.1	183.06	0	0.00	183.50	0.1	467	0.02%
2023/07/19	1	183.00	0	0.00	182.00	1	487	0.21%
2023/07/18	0.1	183.00	1	182.50	183.50	-1	491	-0.19%
2023/07/17	1	184.00	0	0.00	182.50	1	492	0.20%
2023/07/14	0	0.00	0.1	183.85	183.00	-0.1	495	-0.02%
2023/07/10	0.2	178.00	0	0.00	176.50	0.2	492	0.04%
2023/07/07	2	177.50	0	0.00	175.50	2	494	0.40%
2023/07/04	0.1	182.00	1	181.00	180.50	-0.9	477	-0.18%
2023/06/29	0.1	182.00	0	0.00	181.50	0.1	472	0.02%
2023/06/28	2	180.51	0	0.00	182.00	2	469	0.43%
2023/06/27	1	184.00	0	0.00	183.50	1	465	0.21%
2023/06/26	4	182.00	0.1	183.00	182.00	3.9	459	0.85%
2023/06/21	0	185.50	3	185.33	185.00	-3	452	-0.66%
2023/06/20	0	187.00	0	0.00	186.00	0	451	0.00%
2023/06/19	0	189.13	0.2	189.00	187.50	-0.2	452	-0.04%
2023/06/16	0	189.50	0	0.00	187.50	0	456	0.00%
2023/06/15	0	0.00	1	191.00	191.00	-1	451	-0.22%
2023/06/14	0.1	189.00	0	0.00	188.00	0.1	449	0.02%
2023/06/12	0.1	187.04	0	0.00	186.00	0.1	452	0.03%
2023/06/09	0	188.50	0	0.00	187.00	0	466	0.00%
2023/06/08	2.2	190.20	0	0.00	187.50	2.2	464	0.47%
2023/06/07	0	0.00	0.1	200.00	201.00	-0.1	446	-0.02%
2023/06/05	2.1	198.55	0	0.00	197.00	2.1	425	0.49%
2023/06/02	1	199.51	0	0.00	199.00	1	431	0.23%
2023/06/01	0	0.00	0	202.00	201.00	0	441	0.00%
2023/05/30	0	0.00	1	203.00	201.50	-1	428	-0.23%
2023/05/29	0	0.00	0.2	198.00	198.00	-0.2	417	-0.05%
2023/05/26	0	194.50	0	0.00	193.50	0	411	0.00%
2023/05/23	2	190.00	0	0.00	190.50	2	423	0.47%
2023/05/22	0	192.00	0	0.00	189.50	0	426	0.00%
2023/05/19	0	0.00	1.1	190.00	190.50	-1.1	429	-0.26%
2023/05/18	2	190.00	0	0.00	189.00	2	434	0.46%
2023/05/17	0.1	189.50	1	190.00	189.50	-0.9	432	-0.20%
2023/05/16	0	0.00	1	188.50	189.00	-1	431	-0.23%
2023/05/15	1	185.00	0	0.00	185.50	1	431	0.23%
2023/05/11	1	185.50	0	0.00	185.00	1	438	0.23%
2023/05/09	2	187.00	0	0.00	187.50	2	445	0.45%
2023/05/08	0	188.00	0.1	188.50	188.00	-0.1	453	-0.02%
2023/05/05	1	185.50	0	0.00	185.00	1	458	0.22%
2023/05/04	1	187.00	0	0.00	187.50	1	463	0.22%
2023/04/26	0	184.00	0	0.00	185.50	0	465	0.00%
2023/04/20	0.2	188.50	1	189.00	185.00	-0.8	410	-0.19%
2023/04/17	0	192.00	0	0.00	190.50	0	389	0.00%
2023/04/12	0	0.00	1.1	192.50	192.00	-1.1	387	-0.28%
2023/03/31	0	0.00	1	190.00	189.00	-1	381	-0.26%
2023/03/27	0	190.00	0	0.00	190.00	0	383	0.00%
2023/03/24	0	188.00	0	0.00	188.00	0	390	0.00%
2023/03/22	1.2	190.17	0	0.00	189.50	1.2	384	0.31%
2023/03/21	0	0.00	1	189.00	189.00	-1	384	-0.26%
2023/03/20	1	185.50	1	185.50	186.00	0	384	0.00%
2023/03/16	0	184.50	0	0.00	181.00	0	378	0.01%
2023/03/15	2.2	187.32	0	0.00	184.00	2.2	377	0.58%
2023/03/14	1.1	185.24	0	0.00	185.50	1.1	378	0.28%
2023/03/10	0.2	193.00	1	190.00	193.50	-0.8	360	-0.22%
2023/03/09	0	0.00	1	194.50	195.00	-1	358	-0.28%
2023/03/07	0	0.00	1	195.00	195.50	-1	356	-0.28%
2023/03/06	1	196.00	0	0.00	195.00	1	343	0.29%
2023/03/03	0.1	188.00	0	0.00	188.00	0.1	328	0.03%
2023/03/01	0	180.50	0	0.00	183.00	0	324	0.00%
2023/02/23	0	0.00	1	181.00	181.50	-1	318	-0.31%
2023/02/22	0	0.00	1	177.00	177.50	-1	310	-0.32%
2023/02/21	1	177.00	0	0.00	176.50	1	311	0.32%
2023/02/20	0	0.00	1	176.50	176.50	-1	311	-0.32%
2023/02/17	0	0.00	0	175.00	174.50	0	308	-0.01%
2023/02/15	0	171.50	0	0.00	171.00	0	306	0.00%
2023/02/13	1	170.00	0	0.00	171.50	1	306	0.33%
2023/02/10	0	0.00	1	172.50	171.50	-1	305	-0.33%
2023/02/09	0.1	170.00	1	170.00	169.50	-0.9	299	-0.30%
2023/02/06	1	166.00	0.2	167.35	165.50	0.9	296	0.29%
2023/02/02	0	168.50	2	169.00	168.00	-2	286	-0.69%
2023/02/01	0	169.00	0	0.00	168.00	0	287	0.00%
2023/01/31	0	0.00	0.1	169.00	169.00	-0.1	284	-0.02%
2023/01/11	1.1	164.62	0	0.00	165.50	1.1	306	0.36%
2023/01/06	0	163.00	0	0.00	163.00	0	314	0.00%
2022/12/29	0	160.50	0	0.00	163.50	0	331	0.00%
2022/12/28	1	162.01	0	0.00	161.00	1	330	0.30%
2022/12/27	0	166.00	0	0.00	166.00	0	331	0.00%
2022/12/26	0.1	165.78	0	0.00	165.00	0.1	334	0.03%
2022/12/23	0	164.50	0	0.00	167.50	0	339	0.00%
2022/12/22	0	168.00	0	0.00	166.00	0	349	0.00%
2022/12/21	0	168.00	0	0.00	166.00	0	358	0.00%
2022/12/20	0	169.00	0	0.00	163.50	0	361	0.00%
2022/12/19	0	164.00	2	168.00	169.00	-2	359	-0.56%
2022/12/16	0.2	165.53	0	0.00	163.00	0.2	352	0.06%
2022/12/15	0	168.50	0	0.00	167.50	0	346	0.01%
2022/12/13	0.1	167.50	0	0.00	168.50	0.1	349	0.03%
2022/12/07	1	169.00	1	172.50	169.50	0	363	0.00%
2022/12/06	1	172.00	4	173.75	172.50	-3	360	-0.83%
2022/12/05	2	169.25	0	0.00	170.50	2	356	0.56%
2022/12/01	1	170.50	2	169.50	169.50	-1	362	-0.28%
2022/11/29	0.1	165.50	0	0.00	165.00	0.1	353	0.01%
2022/11/28	0	164.50	0	0.00	164.50	0	355	0.00%
2022/11/18	0	0.00	0.1	165.50	166.00	-0.1	359	-0.03%
2022/11/17	0	0.00	1	165.00	165.00	-1	356	-0.28%
2022/11/15	0	0.00	1	161.50	161.50	-1	352	-0.28%
2022/11/04	0	0.00	1	155.00	155.50	-1	352	-0.28%
2022/11/02	0.1	152.50	1	152.00	151.50	-1	353	-0.27%
2022/11/01	1	150.00	0	0.00	150.00	1	352	0.28%
2022/10/31	0	0.00	0.1	150.50	149.50	-0.1	354	-0.03%
2022/10/28	0.1	145.50	0	0.00	143.00	0.1	350	0.03%
2022/10/27	1	146.00	0	0.00	146.50	1	346	0.29%
2022/10/26	1	144.50	0	0.00	145.00	1	347	0.29%
2022/10/20	0	0.00	1.1	145.27	150.50	-1.1	354	-0.31%
2022/10/19	0	0.00	0	151.00	150.00	0	343	-0.01%
2022/10/11	0.1	152.55	0	0.00	152.00	0.1	334	0.04%
2022/10/07	0.1	159.00	0	0.00	157.00	0.1	337	0.03%
2022/10/05	0	0.00	0.1	158.01	158.50	-0.1	345	-0.03%
2022/09/30	0.1	155.00	0	0.00	154.50	0.1	353	0.03%
2022/09/29	0	0.00	0.1	157.50	157.50	-0.1	350	-0.03%
2022/09/28	0	0.00	1	152.00	154.50	-1	348	-0.29%
2022/09/26	0.1	163.00	0.1	160.00	158.00	0	349	0.01%
2022/09/20	0	169.50	0	0.00	168.50	0	365	0.01%
2022/09/16	0.1	169.50	0.1	169.62	170.50	0	383	-0.01%
2022/09/15	0	165.50	0	0.00	169.00	0	384	0.01%
2022/09/12	0	167.00	0.1	166.00	164.50	-0.1	387	-0.01%
2022/09/08	0	0.00	0.1	164.00	164.50	-0.1	390	-0.03%
2022/09/06	0.1	158.00	0	0.00	159.00	0.1	390	0.03%
2022/09/05	0.1	160.07	0	0.00	160.00	0.1	390	0.04%
2022/09/01	0	0.00	0.1	161.00	162.50	-0.1	396	-0.03%
2022/08/29	0	161.00	0.2	160.50	161.00	-0.1	424	-0.03%
2022/08/26	0	165.00	0	0.00	164.50	0	425	0.00%
2022/08/19	0.2	166.00	0	0.00	165.00	0.2	431	0.05%
2022/08/18	0	0.00	1	165.50	165.50	-1	432	-0.23%
2022/08/12	0	164.00	0	0.00	163.50	0	425	0.00%
2022/08/09	0.2	158.00	0.1	159.14	161.50	0	415	0.01%
2022/08/04	0.3	153.83	0	0.00	154.00	0.3	420	0.07%
2022/07/29	0	154.00	0	0.00	154.00	0	419	0.00%
2022/07/28	0	0.00	0.1	152.50	153.50	-0.1	415	-0.03%
2022/07/21	1	144.50	0	0.00	146.50	1	414	0.24%
2022/07/18	0.1	142.00	0	0.00	142.00	0.1	412	0.02%
2022/07/15	0	0.00	2	142.50	142.00	-2	411	-0.49%
2022/07/08	0	0.00	1	137.00	138.00	-1	428	-0.23%
2022/07/07	0	0.00	1	133.50	134.00	-1	423	-0.24%
2022/07/06	0	0.00	2	131.00	131.00	-2	425	-0.47%
2022/07/05	0.1	134.00	0	0.00	136.50	0.1	419	0.03%
2022/07/01	0	0.00	2	132.50	133.00	-2	416	-0.48%
2022/06/28	0.1	144.50	0	0.00	143.00	0.1	401	0.02%
2022/06/27	0.1	145.50	1.2	144.64	145.00	-1.1	400	-0.26%
2022/06/21	1	152.00	0	0.00	154.00	1	374	0.27%
2022/06/16	0.1	159.00	0	0.00	158.00	0.1	359	0.03%
2022/06/15	0.1	162.00	0	0.00	160.00	0.1	358	0.03%
2022/06/14	0	0.00	1	161.00	161.50	-1	356	-0.28%
2022/06/13	0	0.00	2.1	161.06	161.50	-2.1	359	-0.58%
2022/06/10	1	163.00	3	162.00	163.50	-2	359	-0.56%
2022/06/09	1	160.00	0	0.00	161.00	1	357	0.28%
2022/06/08	13	166.62	0	0.00	166.00	13	343	3.78%
2022/06/07	0.1	166.00	0	0.00	166.50	0.1	334	0.03%
2022/06/06	0	0.00	0.5	167.00	167.00	-0.5	333	-0.14%
2022/05/27	0	0.00	1	162.50	162.50	-1	337	-0.30%
2022/05/26	10.1	163.00	0	0.00	161.50	10.1	334	3.02%
2022/05/24	0.1	165.00	0	0.00	163.00	0.1	347	0.03%
2022/05/16	0	0.00	1	161.00	162.00	-1	394	-0.25%
2022/05/13	0.1	158.50	0	0.00	160.50	0.1	412	0.02%
2022/05/12	0	0.00	0	161.00	156.00	0	413	0.00%
2022/05/11	1	158.50	0	0.00	159.50	1	410	0.24%
2022/05/04	0	0.00	1	167.00	167.00	-1	429	-0.23%
2022/04/20	0	0.00	0	177.00	173.00	0	500	0.00%
2022/04/19	0.5	173.50	0	0.00	175.50	0.5	512	0.09%
2022/04/18	0	173.00	2	175.00	173.00	-2	524	-0.38%
2022/04/14	0	0.00	2	184.00	178.00	-2	532	-0.38%
2022/04/07	0	0.00	3	173.50	171.50	-3	606	-0.49%
2022/03/28	0	0.00	0.1	169.00	168.50	-0.1	644	-0.02%
2022/03/23	0	0.00	0	172.00	169.00	0	651	0.00%
2022/03/15	1	170.50	0	0.00	170.50	1	645	0.15%
2022/03/09	1	168.50	0	0.00	169.00	1	637	0.16%
2022/03/08	0.2	170.00	0	0.00	167.00	0.2	634	0.03%
2022/03/07	0.1	174.00	1.1	171.91	172.00	-1	628	-0.16%
2022/03/04	0	0.00	2	175.00	175.50	-2	623	-0.32%
2022/03/03	0	176.00	0	0.00	176.50	0	624	0.00%
2022/03/01	0.1	174.50	0	0.00	175.50	0.1	632	0.01%
2022/02/24	0	0.00	0.1	173.00	170.00	-0.1	627	-0.01%
2022/02/21	0	0.00	0.1	178.50	177.50	-0.1	625	-0.02%
2022/02/18	2	180.25	2	179.50	179.50	0	632	0.00%
2022/02/16	0	175.00	3	174.50	175.00	-3	619	-0.48%
2022/02/10	1	169.50	0	0.00	170.00	1	599	0.17%
2022/02/07	1	168.00	0	0.00	168.00	1	583	0.17%
2022/01/25	0.1	166.00	0	0.00	165.00	0.1	574	0.02%
2022/01/21	0.1	165.50	0	0.00	164.50	0.1	559	0.02%
2022/01/20	0.1	168.00	0	0.00	167.50	0.1	555	0.02%
2022/01/17	3	173.00	1	171.50	171.50	2	532	0.38%
2022/01/14	1	165.00	1	166.00	166.00	0	503	0.00%
2022/01/11	0	0.00	3	167.50	165.50	-3	477	-0.63%
2022/01/10	2	166.75	1	166.00	167.50	1	468	0.21%
2022/01/07	1	169.00	0	0.00	167.00	1	461	0.22%
2022/01/06	0	0.00	1	171.00	171.00	-1	446	-0.22%
2022/01/05	4	168.00	3	168.67	168.00	1	420	0.24%
2022/01/04	2.1	165.51	10	166.10	168.00	-8	398	-2.00%
2021/12/30	1	157.50	3	159.00	158.00	-2	352	-0.57%
2021/12/29	7	155.00	0	0.00	156.50	7	346	2.02%
2021/12/28	1.1	157.52	0	0.00	156.50	1.1	349	0.30%
2021/12/27	2	155.75	5	155.40	156.50	-3	337	-0.89%
2021/12/24	2	152.75	1	153.00	153.50	1	344	0.29%
2021/12/23	12	151.96	3	153.33	151.50	9	338	2.66%
2021/12/22	1	150.00	0	0.00	150.50	1	327	0.31%
2021/12/20	0	0.00	1	150.50	151.00	-1	331	-0.30%
2021/12/08	0	0.00	1	147.50	148.50	-1	344	-0.29%
2021/11/22	0	0.00	1	149.50	149.50	-1	500	-0.20%
2021/11/19	4	149.88	2	149.00	149.00	2	500	0.40%
2021/11/18	1	152.00	0	0.00	152.00	1	493	0.20%
2021/11/16	1.2	145.84	0	0.00	147.00	1.2	473	0.25%
2021/11/02	0	0.00	1	142.00	141.00	-1	474	-0.21%
2021/10/29	0	0.00	1	138.00	138.00	-1	472	-0.21%
2021/10/12	1	135.00	0	0.00	137.00	1	568	0.18%
2021/10/08	0	0.00	2	137.00	137.50	-2	572	-0.35%
2021/10/05	1	132.50	0	0.00	134.00	1	585	0.17%
2021/10/04	0	0.00	0	134.00	134.00	0	583	-0.01%
2021/09/29	0	0.00	1	137.50	139.50	-1	588	-0.17%
2021/09/28	1	141.00	0	0.00	140.50	1	598	0.17%
2021/09/16	0	0.00	1	143.00	143.00	-1	639	-0.16%
2021/09/15	1	144.00	0	0.00	143.00	1	641	0.16%
2021/09/14	0	0.00	1	142.00	144.00	-1	639	-0.16%
2021/09/10	1	141.00	0	0.00	141.00	1	632	0.16%
2021/09/08	1	140.00	13	139.42	138.50	-12	626	-1.92%
2021/09/07	1	141.00	4	141.00	142.00	-3	613	-0.49%
2021/09/06	1	145.00	1	143.50	143.00	0	580	0.00%
2021/09/03	14	143.25	2	140.00	145.00	12	555	2.16%
2021/09/02	2	135.00	0	0.00	134.00	2	504	0.40%
2021/09/01	0	0.00	0.1	133.57	134.50	-0.1	509	-0.02%
2021/08/30	0	0.00	1	131.50	131.50	-1	518	-0.19%
2021/08/26	1	132.50	0	0.00	131.00	1	563	0.18%
2021/08/17	0.2	129.50	0	0.00	128.50	0.2	691	0.03%
2021/08/13	0	0.00	1	130.00	130.50	-1	690	-0.14%
2021/08/04	1.2	133.30	0	0.00	133.50	1.2	798	0.15%
2021/08/02	1	134.00	1	133.50	134.50	0	831	0.00%
2021/07/23	0.1	132.00	0	0.00	131.50	0.1	850	0.01%
2021/07/19	1	130.00	0	0.00	130.50	1	850	0.12%
2021/07/16	1	127.50	0	0.00	129.50	1	854	0.12%
2021/07/07	0	0.00	1	129.50	129.50	-1	877	-0.11%
2021/07/06	0	0.00	1	130.50	131.00	-1	887	-0.11%
2021/07/05	0	0.00	4	129.00	129.00	-4	888	-0.45%
2021/06/30	4	125.00	0	0.00	125.00	4	924	0.43%
2021/06/29	0	0.00	1	127.50	126.00	-1	913	-0.11%
2021/06/28	1	125.50	0	0.00	126.00	1	918	0.11%
2021/06/25	0	0.00	1	124.50	124.50	-1	945	-0.11%
2021/06/18	0	0.00	1	122.50	121.00	-1	977	-0.10%
2021/06/17	0	0.00	2	122.51	123.00	-2	1,007	-0.20%
2021/06/16	1	122.50	5	122.50	122.50	-4	1,030	-0.39%
2021/06/15	0	0.00	5	122.50	123.00	-5	1,047	-0.48%
2021/06/11	0	0.00	1	123.00	123.50	-1	1,103	-0.09%
2021/06/10	3	123.17	0	0.00	123.50	3	1,108	0.27%
2021/06/09	0	0.00	7	121.79	122.50	-7	1,115	-0.63%
2021/06/08	3	121.53	0	0.00	122.00	3	1,115	0.27%
2021/06/07	0	0.00	2	121.00	121.00	-2	1,119	-0.18%
2021/06/04	1	122.50	2	122.50	121.50	-1	1,112	-0.09%
2021/06/02	0	0.00	1	135.00	133.00	-1	1,088	-0.09%
2021/06/01	0	0.00	1	133.00	134.00	-1	1,056	-0.09%
2021/05/31	2	131.75	0	0.00	132.00	2	1,040	0.19%
2021/05/26	0	0.00	1	130.50	130.50	-1	1,007	-0.10%
2021/05/24	2	127.50	0	0.00	128.50	2	1,006	0.20%
2021/05/21	1	128.00	0	0.00	128.00	1	1,009	0.10%
2021/05/19	0	0.00	3	129.50	129.00	-3	1,031	-0.29%
2021/05/14	3	126.83	0	0.00	125.00	3	1,014	0.30%
2021/05/11	1	131.50	0	0.00	129.00	1	974	0.10%
2021/05/10	1.2	134.75	0	0.00	133.00	1.2	953	0.13%
2021/05/04	0	0.00	3	134.00	135.00	-3	962	-0.31%
2021/04/28	0.2	138.00	0	0.00	138.00	0.2	1,005	0.02%
2021/04/26	0	0.00	2	137.00	139.00	-2	1,015	-0.20%
2021/04/22	1	135.50	1	137.50	135.00	0	1,011	0.00%
2021/04/19	0	0.00	1.2	136.50	136.00	-1.2	1,005	-0.12%
2021/04/16	1	139.00	2	138.75	137.00	-1	1,006	-0.10%
2021/04/15	0	0.00	2	135.50	136.50	-2	1,006	-0.20%
2021/04/14	1	134.00	0	0.00	135.00	1	1,001	0.10%
2021/04/13	1	137.00	2	136.50	135.00	-1	998	-0.10%
2021/04/12	3	137.00	0	0.00	137.50	3	989	0.30%
2021/04/09	0	0.00	1	140.00	139.50	-1	977	-0.10%
2021/04/08	0	0.00	1.1	141.05	141.50	-1.1	964	-0.11%
2021/04/07	0	0.00	3.1	138.19	137.50	-3.1	937	-0.33%
2021/04/06	1	136.50	1	137.00	135.50	0	915	0.00%
2021/04/01	0	0.00	2	136.25	136.00	-2	914	-0.22%
2021/03/31	2	136.00	4	136.00	136.50	-2	906	-0.22%
2021/03/30	7	135.79	4	134.38	135.50	3	890	0.34%
2021/03/29	5	133.50	1	133.50	133.00	4	861	0.46%
2021/03/25	2.3	132.87	0	0.00	132.00	2.3	851	0.27%
2021/03/24	1	133.00	0	0.00	133.50	1	850	0.12%
2021/03/23	2	132.75	0	0.00	132.50	2	847	0.24%
2021/03/22	0.1	134.00	1	134.00	134.50	-0.9	831	-0.11%
2021/03/19	0	0.00	2	130.00	131.00	-2	797	-0.25%
2021/03/18	1	129.00	3	129.00	129.00	-2	775	-0.26%
2021/03/17	5	129.10	4	128.63	128.00	1	767	0.13%
2021/03/15	0	0.00	1	124.00	124.00	-1	716	-0.14%
2021/03/08	2	119.00	0	0.00	119.00	2	712	0.28%
2021/03/03	0	0.00	3	121.50	122.00	-3	695	-0.43%
2021/02/26	0	0.00	1	122.00	122.00	-1	695	-0.14%
2021/02/25	0.2	123.00	0	0.00	122.50	0.2	695	0.03%
2021/02/24	1	122.00	0	0.00	122.50	1	698	0.14%
2021/02/23	0	0.00	1	122.00	122.50	-1	699	-0.14%
2021/02/22	0	0.00	1	123.50	122.50	-1	699	-0.14%
2021/02/19	1	123.00	0	0.00	124.00	1	696	0.14%
2021/02/18	1	120.50	0	0.00	122.50	1	694	0.14%
2021/02/02	1	118.00	0	0.00	120.00	1	754	0.13%
2021/02/01	0	0.00	1	117.00	119.00	-1	762	-0.13%
2021/01/29	10	119.00	0	0.00	118.50	10	760	1.31%
2021/01/28	9	120.50	0	0.00	121.00	9	766	1.17%
2021/01/27	20	122.63	0	0.00	123.00	20	768	2.60%
2021/01/22	0	0.00	3	125.17	126.00	-3	753	-0.40%
2021/01/21	30	120.00	0	0.00	121.00	30	704	4.26%
2021/01/20	20	121.00	0	0.00	119.50	20	702	2.85%
2021/01/19	30	122.50	0	0.00	122.00	30	694	4.32%
2021/01/18	4	120.00	0	0.00	120.50	4	684	0.58%
2021/01/14	1	120.00	1	121.00	121.00	0	683	0.00%
2021/01/13	0.2	120.50	0	0.00	120.50	0.2	685	0.03%
2021/01/12	2	118.50	1	118.50	118.50	1	685	0.15%
2021/01/11	0	0.00	1	121.50	121.00	-1	675	-0.15%
2021/01/06	0	0.00	2	122.00	120.50	-2	673	-0.30%
2020/12/31	0.2	119.50	0	0.00	119.50	0.2	675	0.03%
2020/12/25	2	118.75	0	0.00	119.00	2	669	0.30%
2020/12/17	1	119.00	0	0.00	119.50	1	686	0.15%
2020/12/14	0	0.00	2	120.50	121.00	-2	687	-0.29%
2020/12/11	4	120.38	1	120.00	120.00	3	693	0.43%
2020/12/10	1	121.50	0	0.00	121.00	1	684	0.15%
2020/12/07	2	123.50	4	124.00	123.50	-2	669	-0.30%
2020/12/03	0	0.00	2	121.50	121.50	-2	667	-0.30%
2020/11/30	0	0.00	3	122.50	121.50	-3	672	-0.45%
2020/11/27	1	122.00	0	0.00	122.50	1	668	0.15%
2020/11/26	1	122.00	0	0.00	122.50	1	672	0.15%
2020/11/23	0	0.00	2	122.50	123.00	-2	670	-0.30%
2020/11/17	2	121.50	9	122.00	121.50	-7	660	-1.06%
2020/11/16	2	124.50	10	122.70	123.50	-8	674	-1.19%
2020/11/13	0	0.00	2	125.00	124.00	-2	663	-0.30%
2020/11/12	0	0.00	1	122.50	122.50	-1	638	-0.16%
2020/11/10	0	0.00	1	122.50	120.50	-1	636	-0.16%
2020/11/09	2	122.25	0	0.00	122.50	2	632	0.32%
2020/11/05	1	118.50	4	119.25	118.50	-3	632	-0.47%
2020/11/04	15	118.50	0	0.00	117.00	15	624	2.40%
2020/11/03	8	117.00	2	118.00	117.00	6	630	0.95%
2020/10/30	0	0.00	1	114.50	114.50	-1	687	-0.15%
2020/10/23	1	114.50	0	0.00	114.50	1	730	0.14%
2020/10/22	0	0.00	2	117.00	117.00	-2	781	-0.26%
2020/10/14	0	0.00	2	116.50	117.00	-2	864	-0.23%
2020/10/13	0	0.00	2	113.50	115.00	-2	869	-0.23%
2020/10/08	0	0.00	1	115.00	115.00	-1	874	-0.11%
2020/09/25	4	111.25	4	111.88	112.00	0	1,094	0.00%
2020/09/24	1	112.50	1	112.00	112.00	0	1,104	0.00%
2020/09/23	1	113.00	4	113.50	114.00	-3	1,104	-0.27%
2020/09/21	1	115.00	0	0.00	114.50	1	1,115	0.09%
2020/09/15	0	0.00	2	116.00	115.50	-2	1,142	-0.18%
2020/09/08	2	115.00	1	115.00	115.00	1	1,165	0.09%
2020/09/07	1	117.50	0	0.00	116.50	1	1,168	0.09%
2020/09/03	0	0.00	4	120.00	119.00	-4	1,185	-0.34%
2020/09/01	1	117.50	1	118.50	118.50	0	1,203	0.00%
2020/08/31	0.1	119.50	0	0.00	120.00	0.1	1,202	0.01%
2020/08/26	0.1	123.00	0	0.00	123.00	0.1	1,217	0.01%
2020/08/25	0	0.00	5	122.50	122.50	-5	1,228	-0.41%
2020/08/24	1	120.50	0	0.00	121.50	1	1,230	0.08%
2020/08/20	5	119.50	0	0.00	120.50	5	1,236	0.40%
2020/08/13	1	120.50	0	0.00	120.00	1	1,238	0.08%
2020/08/10	0	0.00	4	124.00	124.00	-4	1,226	-0.33%
2020/08/07	3	125.50	0	125.50	125.50	3	1,222	0.24%
2020/08/06	5	127.20	5	127.80	127.00	0	1,221	0.00%
2020/08/05	2	124.00	7	122.79	124.00	-5	1,184	-0.42%
2020/07/30	0	0.00	1	119.00	117.00	-1	1,191	-0.08%
2020/07/29	1	117.00	0	0.00	117.50	1	1,192	0.08%
2020/07/28	4	116.88	0	0.00	116.50	4	1,192	0.34%
2020/07/27	5	116.60	9	118.78	118.50	-4	1,152	-0.35%
2020/07/22	0	0.00	9	114.56	115.50	-9	1,111	-0.81%
2020/07/21	0	0.00	5	113.50	112.50	-5	1,100	-0.45%
2020/07/15	3	113.67	0	0.00	113.50	3	1,093	0.27%
2020/07/14	3	112.00	0	0.00	111.50	3	1,091	0.28%
2020/07/13	1	113.00	0	0.00	113.00	1	1,086	0.09%
2020/07/10	3	113.17	0	0.00	112.00	3	1,085	0.28%
2020/07/09	4	120.13	1	121.50	122.00	3	1,026	0.29%
2020/07/08	1	117.50	1	118.00	117.50	0	967	0.00%
2020/07/07	1	117.00	3	116.50	117.00	-2	955	-0.21%
2020/07/06	2.2	116.59	0	0.00	117.50	2.2	942	0.23%
2020/07/02	1	113.50	0	0.00	113.50	1	928	0.11%
2020/07/01	0	0.00	2	112.00	111.00	-2	935	-0.21%
2020/06/30	0	0.00	2	109.00	109.00	-2	927	-0.22%
2020/06/29	2	107.25	0	0.00	108.00	2	935	0.21%
2020/06/19	0.2	107.50	0	0.00	107.50	0.2	983	0.02%
2020/06/12	0	0.00	8	105.25	106.00	-8	1,049	-0.76%
2020/06/11	0.2	106.50	0	0.00	106.50	0.2	1,054	0.02%
2020/06/09	0	0.00	3	110.67	110.50	-3	1,068	-0.28%
2020/06/04	0.2	107.50	0	0.00	107.50	0.2	1,095	0.02%
2020/06/03	0	0.00	1	108.00	108.00	-1	1,104	-0.09%
2020/06/01	0.2	106.00	0	0.00	106.00	0.2	1,086	0.01%
2020/05/26	10	106.00	10	106.50	106.50	0	1,092	0.00%
2020/05/25	1	103.00	1	104.50	105.00	0	1,080	0.00%
2020/05/22	3	105.33	1	104.50	104.50	2	1,079	0.19%
2020/05/21	13	104.46	16	105.53	106.00	-3	1,066	-0.28%
2020/05/20	1	102.50	1	102.00	102.00	0	1,035	0.00%
2020/05/19	0	0.00	0	102.50	102.50	0	1,040	0.00%
2020/05/12	0	0.00	2	102.00	102.50	-2	1,056	-0.19%
2020/05/11	2	104.00	0	0.00	104.00	2	1,061	0.19%
2020/05/08	2	104.00	2	104.00	103.50	0	1,046	0.00%
2020/05/07	0.2	100.00	0	0.00	100.00	0.2	998	0.02%
2020/05/05	1	99.80	0	0.00	99.80	1	1,012	0.10%
2020/05/04	4	100.50	0	0.00	100.50	4	1,022	0.39%
2020/04/30	0	0.00	1	101.50	103.00	-1	1,030	-0.10%
2020/04/28	0	0.00	1	99.00	99.40	-1	1,041	-0.10%
2020/04/27	0	0.00	3	98.50	98.50	-3	1,079	-0.28%
2020/04/22	0	0.00	2	94.50	94.90	-2	1,111	-0.18%
2020/04/21	3	94.43	0	0.00	94.70	3	1,119	0.27%
2020/04/15	0	0.00	1	96.50	97.10	-1	1,144	-0.09%
2020/04/14	0	0.00	1	95.00	95.10	-1	1,135	-0.09%
2020/03/27	0	0.00	2	88.90	88.00	-2	1,063	-0.19%
2020/03/26	1	84.00	0	0.00	86.80	1	1,037	0.10%
2020/03/25	1	85.90	0	0.00	84.30	1	1,019	0.10%
2020/03/24	1	81.90	3	81.87	82.20	-2	1,006	-0.20%
2020/03/23	2	78.30	0	0.00	78.00	2	989	0.20%
2020/03/19	2	79.50	3	75.80	75.60	-1	987	-0.10%
2020/03/18	3	84.17	0	0.00	84.00	3	959	0.31%
2020/03/17	1	87.80	0	0.00	87.40	1	971	0.10%
2020/03/16	1	89.90	0	0.00	89.90	1	998	0.10%
2020/03/13	2	89.90	0	0.00	92.30	2	998	0.20%
2020/03/12	2	98.70	0	0.00	96.50	2	1,022	0.20%
2020/03/11	2	102.50	0	0.00	101.50	2	1,042	0.19%
2020/03/02	0	0.00	1	102.00	103.00	-1	1,042	-0.10%
2020/02/27	2	103.00	0	0.00	104.00	2	1,059	0.19%
2020/02/25	0	0.00	2	105.00	105.50	-2	1,085	-0.18%
2020/02/21	1	106.50	0	0.00	107.00	1	1,129	0.09%
2020/02/14	0	0.00	1	111.00	111.50	-1	1,100	-0.09%
2020/02/12	0	0.00	5	110.60	110.50	-5	1,103	-0.45%
2020/02/11	0	0.00	1	108.00	108.00	-1	1,088	-0.09%
2020/02/10	1	104.00	2	106.00	106.00	-1	1,092	-0.09%
2020/02/06	0	0.00	3	108.00	109.50	-3	1,087	-0.28%
2020/02/05	3	106.50	1	107.50	107.00	2	1,084	0.18%
2020/02/04	1	105.00	3	105.00	105.00	-2	1,071	-0.19%
2020/02/03	10	104.65	4	105.13	105.50	6	1,062	0.56%
2020/01/30	4	106.25	2	105.75	104.00	2	1,051	0.19%
2020/01/17	0	0.00	3	114.50	115.00	-3	1,019	-0.29%
2020/01/16	1	113.50	3	113.50	113.50	-2	1,012	-0.20%
2020/01/15	3	110.67	1	111.00	110.50	2	1,007	0.20%
2020/01/14	0	0.00	3	109.33	110.00	-3	1,001	-0.30%
2020/01/13	0	0.00	2	108.00	108.00	-2	1,029	-0.19%
2020/01/10	4	107.75	1	109.00	108.00	3	1,065	0.28%
2020/01/09	0	0.00	2	105.25	105.50	-2	1,042	-0.19%
2020/01/08	1	102.50	1	103.50	102.50	0	1,067	0.00%
2020/01/06	1	103.00	0	0.00	104.00	1	1,106	0.09%
2020/01/03	1	104.50	1	107.00	105.00	0	1,109	0.00%
2020/01/02	1	106.50	0	0.00	106.50	1	1,106	0.09%
2019/12/31	4	105.00	1	105.00	105.50	3	1,112	0.27%
2019/12/30	1	106.00	0	0.00	106.50	1	1,104	0.09%
2019/12/27	0	0.00	1	107.50	108.00	-1	1,105	-0.09%
2019/12/25	0	0.00	2	107.00	107.50	-2	1,163	-0.17%
2019/12/24	0	0.00	1	107.00	107.00	-1	1,169	-0.09%
2019/12/23	0	0.00	5	107.60	107.50	-5	1,168	-0.43%
2019/12/20	0	0.00	4	108.00	108.50	-4	1,173	-0.34%
2019/12/19	0	0.00	3	107.50	107.50	-3	1,181	-0.25%
2019/12/17	0	0.00	10	109.25	109.50	-10	1,177	-0.85%
2019/12/16	1	110.00	0	0.00	109.50	1	1,170	0.09%
2019/12/13	0	0.00	2	110.00	110.00	-2	1,174	-0.17%
2019/12/12	1	110.50	1	109.50	109.50	0	1,186	0.00%
2019/12/11	21	107.93	29.2	109.46	111.00	-8.2	1,160	-0.71%
2019/12/10	3	105.67	2	105.50	105.50	1	1,120	0.09%
2019/12/09	15	106.37	19	107.39	108.50	-4	1,112	-0.36%
2019/12/06	7	104.07	7	105.07	105.00	0	1,068	0.00%
2019/12/05	1	100.50	8	101.94	102.00	-7	1,020	-0.69%
2019/12/04	2	99.70	0	0.00	101.00	2	1,011	0.20%
2019/12/03	1	99.30	1	99.50	99.50	0	1,008	0.00%
2019/12/02	3	99.53	3	99.70	99.70	0	1,018	0.00%
2019/11/29	6	99.47	6	99.50	99.50	0	1,017	0.00%
2019/11/28	8	100.06	8	99.90	99.90	0	1,016	0.00%
2019/11/27	6	100.00	6	100.08	100.00	0	1,022	0.00%
2019/11/26	8	100.94	5	100.00	100.00	3	1,021	0.29%
2019/11/25	3	100.50	0	0.00	101.00	3	1,000	0.30%
2019/11/21	2	99.75	9	100.31	100.00	-7	976	-0.72%
2019/11/20	0	0.00	2	98.40	98.50	-2	932	-0.21%
2019/11/19	0	0.00	2	97.90	97.90	-2	930	-0.22%
2019/11/18	3	96.50	2	97.00	97.00	1	928	0.11%
2019/11/14	1	97.00	0	0.00	97.70	1	963	0.10%
2019/11/13	0	0.00	1	97.80	97.50	-1	982	-0.10%
2019/11/12	4	95.73	2	96.40	96.40	2	995	0.20%
2019/11/11	9	97.56	5	96.30	96.60	4	1,027	0.39%
2019/11/06	1	97.50	1	98.00	98.00	0	1,026	0.00%
2019/11/05	8	97.36	0	0.00	98.00	8	1,025	0.78%
2019/11/04	0	0.00	3	97.70	97.70	-3	1,029	-0.29%
2019/11/01	0	0.00	8	97.50	97.50	-8	1,026	-0.78%
2019/10/31	2	96.80	8	97.00	97.00	-6	1,035	-0.58%
2019/10/30	8	95.33	7	95.94	96.00	1	1,059	0.09%
2019/10/29	10	96.44	8	96.20	96.20	2	1,045	0.19%
2019/10/28	6	96.58	7	97.03	97.10	-1	1,039	-0.10%
2019/10/25	3	97.07	0	0.00	96.80	3	1,033	0.29%
2019/10/24	6	97.25	0	0.00	97.70	6	1,029	0.58%
2019/10/23	9	97.91	4	97.50	97.50	5	1,024	0.49%
2019/10/22	4	98.55	4	98.30	98.30	0	1,014	0.00%
2019/10/21	19	98.79	20	98.19	98.30	-1	1,033	-0.10%
2019/10/18	7	98.53	9	100.00	100.00	-2	1,019	-0.20%
2019/10/17	2	97.30	2	97.50	97.50	0	985	0.00%
2019/10/16	20	99.95	12	98.30	98.30	8	977	0.82%
2019/10/15	11	98.45	12	99.83	99.90	-1	947	-0.11%
2019/10/14	6	97.73	3	97.60	97.60	3	920	0.33%
2019/10/09	8	96.13	8	96.50	96.50	0	905	0.00%
2019/10/08	6	96.75	6	96.50	96.50	0	896	0.00%
2019/10/07	6	96.47	6	96.80	96.80	0	901	0.00%
2019/10/04	8	96.03	10	96.24	96.40	-2	897	-0.22%
2019/10/03	11	95.61	0	0.00	96.00	11	892	1.23%
2019/10/02	14	97.54	0	0.00	96.40	14	886	1.58%
2019/10/01	11	96.45	9	98.13	97.50	2	843	0.24%
2019/09/27	9	95.21	9	95.50	95.50	0	823	0.00%
2019/09/26	10	95.94	0	0.00	95.90	10	817	1.22%
2019/09/25	6	95.30	6	95.20	95.20	0	819	0.00%
2019/09/24	10	96.34	10	95.20	95.20	0	816	0.00%
2019/09/23	7	95.24	7	96.26	96.60	0	803	0.00%
2019/09/17	0	0.00	1	94.50	95.50	-1	771	-0.13%
2019/09/02	1	92.80	0	0.00	92.90	1	709	0.14%
2019/08/30	0	0.00	1	92.20	92.80	-1	702	-0.14%
2019/08/29	1	91.30	0	0.00	91.50	1	685	0.15%
2019/08/26	0	0.00	1	91.50	92.00	-1	653	-0.15%
2019/08/20	1	96.10	11	95.32	93.50	-10	639	-1.56%
2019/08/19	3	94.00	103	93.46	94.20	-100	623	-16.04%	大賣/
2019/08/16	0	0.00	79	92.73	92.60	-79	608	-12.99%
2019/08/15	2	91.80	0	0.00	91.70	2	591	0.34%
2019/08/14	6	90.27	353	91.41	91.40	-347	577	-60.08%	大賣/鉅額交易
2019/08/13	0	0.00	3	88.33	88.50	-3	541	-0.55%
2019/08/12	0	0.00	5	87.20	87.90	-5	535	-0.93%
2019/08/08	0	0.00	2	86.50	86.90	-2	535	-0.37%
2019/08/06	2	84.70	0	0.00	84.90	2	534	0.37%
2019/08/02	0	0.00	2	85.90	86.40	-2	544	-0.37%
2019/08/01	1	86.00	5	86.00	86.30	-4	538	-0.74%
2019/07/30	0	0.00	5	84.10	83.40	-5	536	-0.93%
2019/07/25	0	0.00	1	84.00	83.90	-1	540	-0.18%
2019/07/24	0	0.00	5	83.70	83.90	-5	552	-0.90%
2019/07/23	0	0.00	5	83.02	83.40	-5	545	-0.92%
2019/07/22	6	87.37	1	87.20	87.10	5	526	0.95%
2019/07/19	0	0.00	1	87.00	87.00	-1	524	-0.19%
2019/07/11	0	0.00	13	86.10	86.10	-13	545	-2.38%
2019/07/08	0	0.00	5	84.60	84.10	-5	542	-0.92%
2019/07/04	1	85.00	10	85.25	84.70	-9	559	-1.61%
2019/06/25	0	0.00	2	83.50	83.00	-2	567	-0.35%
2019/06/14	1	81.80	0	0.00	81.90	1	619	0.16%
2019/06/10	1	81.70	0	0.00	81.70	1	625	0.16%
2019/05/31	0	0.00	6	82.20	82.10	-6	649	-0.92%
2019/05/29	6	80.00	0	0.00	80.00	6	654	0.92%
2019/05/27	3	80.80	0	0.00	81.10	3	651	0.46%
2019/05/24	2	81.00	0	0.00	81.10	2	657	0.30%
2019/05/21	2	84.00	0	0.00	84.10	2	656	0.30%
2019/05/16	17	83.59	0	0.00	83.30	17	649	2.62%
2019/05/13	2	84.80	0	0.00	85.00	2	650	0.31%
2019/05/10	3	85.20	3	85.07	85.90	0	645	0.00%
2019/05/06	0	0.00	4	86.70	85.80	-4	598	-0.67%
2019/04/29	0	0.00	10	87.10	86.90	-10	562	-1.78%
2019/04/25	0	0.00	10	87.70	87.40	-10	551	-1.81%
2019/04/24	1	85.70	0	0.00	86.60	1	526	0.19%
2019/04/16	0	0.00	1	82.90	83.40	-1	473	-0.21%
2019/04/01	2	79.80	0	0.00	79.70	2	428	0.47%
2019/03/22	1	79.50	0	0.00	80.00	1	418	0.24%
2019/03/21	1	80.40	0	0.00	79.90	1	410	0.24%
2019/03/15	2	75.70	0	0.00	74.90	2	377	0.53%
2019/03/04	1	76.10	1	75.70	75.90	0	397	0.00%
2019/02/25	0	0.00	2	76.20	77.20	-2	395	-0.51%
2019/02/20	1	74.80	0	0.00	74.90	1	392	0.25%
2019/02/13	0	0.00	3	73.50	73.90	-3	402	-0.75%
2019/01/28	1	70.90	0	0.00	71.00	1	443	0.23%
2019/01/25	0	0.00	5	70.80	71.00	-5	446	-1.12%
2019/01/21	0	0.00	4	70.70	70.30	-4	481	-0.83%
2019/01/18	4	70.00	0	0.00	70.20	4	482	0.83%
2019/01/17	2	69.60	0	0.00	69.60	2	489	0.41%
2018/12/27	0	0.00	1	69.30	69.30	-1	551	-0.18%
2018/12/26	0	0.00	5	68.80	68.80	-5	550	-0.91%
2018/12/22	1	69.20	0	0.00	69.70	1	554	0.18%
2018/12/21	0	0.00	1	69.10	69.10	-1	557	-0.18%
2018/12/18	1	71.00	0	0.00	71.50	1	560	0.18%
2018/12/12	0	0.00	10	71.45	71.80	-10	579	-1.73%
2018/12/07	2	70.30	0	0.00	69.90	2	577	0.35%
2018/12/04	1	71.60	0	0.00	71.40	1	594	0.17%
2018/12/03	0	0.00	2	72.00	72.00	-2	597	-0.33%
2018/11/22	1	67.80	6	67.87	67.70	-5	544	-0.92%
2018/11/19	2	68.70	0	0.00	68.90	2	543	0.37%
2018/11/16	1	68.40	1	69.00	68.80	0	542	0.00%
2018/11/09	1	66.80	0	0.00	66.80	1	541	0.18%
2018/11/07	0	0.00	2	67.20	67.40	-2	539	-0.37%
2018/10/25	2	62.80	0	0.00	62.40	2	529	0.38%
2018/10/16	2	66.60	0	0.00	66.70	2	564	0.35%
2018/10/11	33	65.27	0	0.00	65.40	33	587	5.62%
2018/10/02	0	0.00	6	71.40	71.50	-6	575	-1.04%
2018/10/01	0	0.00	4	71.10	71.10	-4	572	-0.70%
2018/09/20	11	70.07	0	0.00	70.00	11	574	1.91%
2018/09/18	0	0.00	0.1	73.60	73.20	-0.1	556	-0.02%
2018/09/13	1	71.50	0	0.00	73.00	1	564	0.18%
2018/09/12	0	0.00	1	71.80	71.90	-1	567	-0.18%
2018/09/10	1	74.00	0	0.00	70.90	1	574	0.17%
2018/08/27	2	76.30	0	0.00	76.30	2	584	0.34%
2018/08/15	244	83.05	0.8	83.00	83.10	243.2	547	44.40%	大買/鉅額交易
2018/08/14	79	82.74	0	0.00	83.10	79	524	15.07%
2018/08/13	190	81.61	0	0.00	82.00	190	514	36.90%	大買/鉅額交易
2018/08/10	11	82.50	0	0.00	82.50	11	499	2.20%
2018/08/09	1	82.50	1	83.00	83.00	0	491	0.00%
2018/08/08	15	83.03	0	0.00	83.00	15	493	3.04%
2018/08/07	1	82.60	0	0.00	82.80	1	492	0.20%
2018/08/06	4	82.50	0	0.00	82.60	4	495	0.81%
2018/08/03	1	83.00	0	0.00	82.60	1	496	0.20%
2018/08/02	1	83.40	0	0.00	82.80	1	492	0.20%
2018/07/31	3	83.60	0	0.00	83.90	3	482	0.62%
2018/07/30	1	85.00	2	84.00	84.00	-1	478	-0.21%
2018/07/27	0	0.00	2	84.00	84.90	-2	470	-0.42%
2018/07/25	0	0.00	2	83.00	83.00	-2	439	-0.46%
2018/07/23	1	81.20	0	0.00	81.10	1	430	0.23%
2018/07/18	0	0.00	3	82.40	82.00	-3	432	-0.69%
2018/07/17	0	0.00	4	82.20	81.70	-4	411	-0.97%
2018/07/13	3	79.90	0	0.00	80.20	3	402	0.74%
2018/07/12	3	79.47	0	0.00	79.40	3	400	0.75%
2018/07/09	0	0.00	3	79.30	79.20	-3	408	-0.73%
2018/07/02	3	79.73	0	0.00	79.40	3	418	0.72%
2018/06/27	1	79.70	0	0.00	79.60	1	428	0.23%
2018/06/26	2	79.00	3	78.90	79.30	-1	431	-0.23%
2018/06/25	2	79.50	0	0.00	79.50	2	433	0.46%
2018/06/22	1	79.70	0	0.00	79.40	1	441	0.23%
2018/06/21	2	80.10	0	0.00	80.00	2	446	0.45%
2018/06/19	3	80.30	0	0.00	80.20	3	464	0.65%
2018/06/15	4	81.30	10	81.70	81.90	-6	496	-1.21%
2018/06/12	10	83.80	0	0.00	83.10	10	565	1.77%
2018/06/11	0	0.00	5	83.40	83.50	-5	562	-0.89%
2018/06/08	1	81.80	0	0.00	81.50	1	557	0.18%
2018/06/07	0	0.00	1	82.40	82.20	-1	554	-0.18%
2018/06/05	5	82.42	0	0.00	82.40	5	567	0.88%
2018/05/23	0	0.00	1	82.50	82.20	-1	606	-0.16%
2018/05/22	1	82.60	0	0.00	82.40	1	613	0.16%
2018/05/21	1	81.00	0	0.00	81.50	1	632	0.16%
2018/05/09	0	0.00	0.1	80.60	80.50	-0.1	692	-0.01%
2018/05/08	1	80.80	0	0.00	80.10	1	699	0.14%
2018/05/04	0	0.00	2	79.80	79.60	-2	718	-0.28%
2018/04/24	0	0.00	1	80.50	80.40	-1	914	-0.11%
2018/04/18	0	0.00	1	83.10	83.10	-1	1,037	-0.10%
2018/04/16	0	0.00	1	84.80	84.70	-1	1,058	-0.09%
2018/04/10	1	84.50	1	84.60	83.80	0	1,114	0.00%
2018/04/09	1	85.10	2	85.00	84.40	-1	1,127	-0.09%
2018/03/30	2	84.20	0	0.00	84.20	2	1,207	0.17%
2018/03/27	1	85.30	0	0.00	85.20	1	1,216	0.08%
2018/03/26	0	0.00	5	83.80	84.00	-5	1,208	-0.41%
2018/03/23	0	0.00	4	85.15	84.80	-4	1,204	-0.33%
2018/03/21	8	88.21	0	0.00	86.90	8	1,187	0.67%
2018/03/20	0	0.00	7	87.89	88.00	-7	1,152	-0.61%
2018/03/14	0	0.00	1	83.90	83.30	-1	1,152	-0.09%
2018/03/12	0	0.00	1	83.50	83.10	-1	1,153	-0.09%
2018/03/09	2	82.40	2	83.05	82.90	0	1,157	0.00%
2018/03/08	1	81.40	0	0.00	80.60	1	1,153	0.09%
2018/03/06	1	80.60	0	0.00	80.50	1	1,183	0.08%
2018/03/02	2	81.00	1	81.80	81.10	1	1,209	0.08%
2018/03/01	0.3	82.70	0	0.00	82.50	0.3	1,213	0.02%
2018/02/26	1	84.70	0	0.00	83.90	1	1,244	0.08%
2018/02/23	0	0.00	1	84.80	84.20	-1	1,253	-0.08%
2018/02/21	1	83.80	0	0.00	83.00	1	1,320	0.08%
2018/02/09	0	0.00	1	82.10	82.40	-1	1,378	-0.07%
2018/02/07	0	0.00	3	84.63	82.90	-3	1,396	-0.21%
2018/02/06	4.4	83.73	3	83.67	81.10	1.4	1,385	0.10%
2018/02/05	2	86.50	0	0.00	86.50	2	1,363	0.15%
2018/02/02	2	88.80	0	0.00	87.40	2	1,364	0.15%
2018/01/26	2	88.60	0	0.00	89.00	2	1,378	0.15%
2018/01/24	2	89.30	2	89.50	89.80	0	1,373	0.00%
2018/01/22	1	92.30	4	91.23	90.50	-3	1,328	-0.23%
2018/01/19	1	87.90	6	89.50	89.80	-5	1,265	-0.40%
2018/01/18	2	89.05	2	88.05	87.60	0	1,240	0.00%
2018/01/17	2	87.30	2	88.10	89.00	0	1,202	0.00%
2018/01/16	1	86.20	1	86.60	87.30	0	1,156	0.00%
2018/01/12	0	0.00	1	83.30	83.80	-1	1,098	-0.09%
2018/01/08	0	0.00	1.5	81.59	81.20	-1.5	1,035	-0.15%
2018/01/05	0	0.00	1	83.10	83.00	-1	1,021	-0.10%
2018/01/04	0	0.00	2	83.30	83.00	-2	1,009	-0.20%
2018/01/02	7	81.43	6	81.88	81.90	1	987	0.10%