迅得 (6438)-國泰-館前券商分點個股進出

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

迅得

(6438)

可現股當沖

股價
126.0
漲跌
▼2.0
漲幅
-1.56%
成交量
660張
產業
上市其他電子類股
357人加入追蹤

立即追蹤
本地時間: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

迅得 (6438)籌碼相關－國泰-館前券商分點個股進出

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

國泰-館前券商分點個股進出
國泰-館前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
2024/04/30	9.1	127.72	7	128.36	128.00	2.1	2,397	0.09%
2024/04/29	2	128.50	2	129.75	129.50	0	2,401	0.00%
2024/04/26	4	126.50	3	126.00	126.00	1	2,377	0.04%
2024/04/24	10	126.20	5	126.40	126.00	5	2,350	0.21%
2024/04/23	5.6	123.34	5	122.50	122.50	0.6	2,327	0.03%
2024/04/22	3	122.00	4	120.88	120.50	-1	2,321	-0.04%
2024/04/19	9.1	120.85	2	121.25	122.50	7.1	2,308	0.31%
2024/04/18	10.1	131.08	4	129.75	129.00	6.1	2,258	0.27%
2024/04/17	8.5	130.98	19	131.21	133.00	-10.5	2,224	-0.47%
2024/04/16	15.1	127.27	10.1	125.48	125.50	4.9	2,171	0.23%
2024/04/15	14.5	134.14	10.2	135.07	136.50	4.3	2,096	0.21%
2024/04/12	20.2	133.34	11.2	130.57	136.00	9	2,025	0.44%
2024/04/11	3	128.17	0	0.00	126.50	3	1,920	0.16%
2024/04/10	48.3	129.74	1	131.48	128.00	47.3	1,910	2.47%
2024/04/09	13.1	132.05	12.1	131.51	131.50	1	1,886	0.06%
2024/04/08	6.2	131.88	2.4	132.09	131.00	3.8	1,857	0.20%
2024/04/03	45.9	135.45	37.1	134.40	135.00	8.8	1,799	0.49%
2024/04/02	12.1	130.50	47	132.44	135.50	-35	1,593	-2.19%
2024/04/01	2	124.00	0	0.00	123.50	2	1,439	0.14%
2024/03/28	0.5	123.20	0.1	122.50	121.50	0.4	1,413	0.03%
2024/03/27	1.6	123.36	2	123.25	123.00	-0.4	1,399	-0.03%
2024/03/26	1.2	119.50	0	0.00	118.00	1.2	1,369	0.09%
2024/03/25	1.5	122.00	0	0.00	120.50	1.5	1,349	0.11%
2024/03/22	4.1	122.90	1.1	123.86	123.00	3	1,337	0.22%
2024/03/21	0	123.50	0.2	125.00	123.50	-0.2	1,322	-0.01%
2024/03/20	4.1	124.37	9.3	125.41	122.50	-5.2	1,297	-0.40%
2024/03/19	2.2	123.07	33	122.11	121.50	-30.8	1,232	-2.50%
2024/03/18	2	114.25	8.3	115.48	116.00	-6.3	1,151	-0.55%
2024/03/15	8	114.75	5	114.00	112.50	3	1,122	0.27%
2024/03/14	0	0.00	1.4	106.42	107.00	-1.4	1,043	-0.13%
2024/03/13	17.2	106.83	1	106.05	106.00	16.2	1,038	1.56%
2024/03/12	3	110.83	0	111.50	111.00	3	1,024	0.29%
2024/03/11	7	112.14	1	113.00	112.50	6	1,015	0.59%
2024/03/08	4.2	114.33	6	114.58	112.50	-1.8	1,021	-0.18%
2024/03/07	2.5	117.10	0	0.00	117.00	2.5	1,002	0.25%
2024/03/06	0	118.00	15.1	118.00	118.50	-15.1	979	-1.54%
2024/03/05	4	119.00	0.3	118.50	117.50	3.7	996	0.37%
2024/03/04	7	118.71	15.1	119.87	120.00	-8.1	977	-0.82%
2024/03/01	0	119.50	2	119.50	120.00	-2	942	-0.21%
2024/02/29	18.3	118.05	41	119.23	120.50	-22.7	912	-2.49%
2024/02/27	8.2	114.39	5.6	115.89	115.50	2.6	824	0.31%
2024/02/26	3	110.50	1	111.00	111.50	2	660	0.30%
2024/02/23	6	112.08	18	112.56	112.00	-12	647	-1.85%
2024/02/22	9.9	109.55	3	109.17	109.00	6.9	595	1.16%
2024/02/21	3	107.83	3.2	107.97	108.00	-0.2	570	-0.03%
2024/02/20	1	106.50	1	106.00	107.00	0	560	0.00%
2024/02/19	0.6	105.01	2	105.75	106.00	-1.4	547	-0.25%
2024/02/16	1	104.00	0	0.00	104.00	1	561	0.18%
2024/02/15	0	0.00	0	103.50	103.00	0	574	0.00%
2024/02/05	2	102.50	0	0.00	102.00	2	604	0.33%
2024/02/01	0	104.50	0	0.00	104.00	0	659	0.00%
2024/01/31	0	0.00	1	104.00	103.50	-1	675	-0.15%
2024/01/26	9	104.50	0	0.00	103.50	9	684	1.31%
2024/01/25	3	105.00	2	105.50	105.00	1	686	0.15%
2024/01/24	2	105.00	5	105.00	105.00	-3	692	-0.43%
2024/01/23	2	105.00	1.2	104.91	105.00	0.9	705	0.12%
2024/01/22	0	0.00	1.3	104.00	103.50	-1.3	704	-0.18%
2024/01/18	0	102.50	0	0.00	101.50	0	723	0.00%
2024/01/17	0	0.00	1	103.00	101.50	-1	730	-0.14%
2024/01/16	0	0.00	1	103.50	103.00	-1	735	-0.14%
2024/01/11	1	103.00	0	0.00	103.00	1	830	0.12%
2024/01/10	2	102.25	0	0.00	102.00	2	838	0.24%
2024/01/09	0.5	103.28	0	0.00	102.50	0.5	842	0.05%
2024/01/08	1	104.50	0	0.00	103.00	1	848	0.12%
2024/01/04	0	0.00	1	105.50	104.00	-1	923	-0.11%
2024/01/03	0	0.00	1	106.00	106.00	-1	947	-0.11%
2023/12/28	2	105.50	0	0.00	104.50	2	1,067	0.19%
2023/12/26	1	103.50	0	0.00	103.00	1	1,131	0.09%
2023/12/21	0	0.00	2	103.25	103.50	-2	1,130	-0.18%
2023/12/19	1	103.00	0	0.00	103.00	1	1,127	0.09%
2023/12/15	0	0.00	0.3	106.00	104.50	-0.3	1,129	-0.02%
2023/12/14	1	105.50	0	106.00	105.50	1	1,132	0.08%
2023/12/12	0	104.50	1	104.00	104.00	-1	1,137	-0.09%
2023/12/08	2	103.25	0	0.00	103.50	2	1,129	0.18%
2023/12/07	7	105.00	1	103.50	104.00	6	1,119	0.54%
2023/12/06	5	107.30	0	0.00	106.50	5	1,112	0.45%
2023/12/05	3	108.50	0	0.00	109.00	3	1,115	0.27%
2023/12/04	1	109.50	3	110.33	110.00	-2	1,141	-0.18%
2023/12/01	2	108.50	2	109.00	108.50	0	1,132	0.00%
2023/11/30	5.1	110.60	4	110.38	109.00	1.1	1,144	0.09%
2023/11/29	0	0.00	2	109.00	108.50	-2	1,129	-0.18%
2023/11/28	0	0.00	1	107.50	107.50	-1	1,175	-0.09%
2023/11/27	1	107.50	0	0.00	107.50	1	1,250	0.08%
2023/11/23	0	0.00	1	108.50	108.50	-1	1,245	-0.08%
2023/11/22	3	109.17	4	108.75	109.00	-1	1,239	-0.08%
2023/11/21	0	0.00	8	108.00	108.00	-8	1,230	-0.65%
2023/11/20	1	107.50	2	108.00	108.50	-1	1,224	-0.08%
2023/11/17	0	0.00	0.4	107.50	107.50	-0.4	1,220	-0.03%
2023/11/15	3	108.50	6	109.08	107.00	-3	1,210	-0.25%
2023/11/14	4	107.00	2	107.25	108.00	2	1,187	0.17%
2023/11/13	5	108.40	3.1	108.66	108.00	1.9	1,174	0.16%
2023/11/10	1	107.50	0	0.00	107.00	1	1,166	0.09%
2023/11/09	9.1	107.11	16	107.03	107.00	-6.9	1,143	-0.60%
2023/11/08	3.1	104.51	5	105.30	104.00	-2	1,114	-0.18%
2023/11/07	1	102.50	1	102.00	102.00	0	1,133	0.00%
2023/11/06	2.1	103.24	0	0.00	103.00	2.1	1,148	0.18%
2023/11/03	0.1	101.00	1	100.50	101.00	-0.9	1,147	-0.08%
2023/11/02	0.1	100.25	0	0.00	100.00	0.1	1,147	0.01%
2023/11/01	4	98.80	0	0.00	99.00	4	1,149	0.35%
2023/10/31	2	100.50	0	0.00	99.30	2	1,144	0.17%
2023/10/30	0	0.00	4	102.25	102.00	-4	1,154	-0.35%
2023/10/27	3	104.00	3	104.83	103.00	0	1,154	0.00%
2023/10/26	4	105.13	11	106.00	105.00	-7	1,172	-0.60%
2023/10/25	1	106.00	0	0.00	105.50	1	1,164	0.09%
2023/10/24	1	106.50	0	0.00	106.50	1	1,167	0.09%
2023/10/23	10.1	107.14	1.1	107.05	105.00	9.1	1,182	0.77%
2023/10/20	3	106.83	9	106.22	106.50	-6	1,163	-0.52%
2023/10/19	1	101.00	1	101.00	102.00	0	1,117	0.00%
2023/10/18	1.8	102.43	3	102.00	103.00	-1.3	1,117	-0.11%
2023/10/17	6	103.67	3	104.00	103.50	3	1,120	0.27%
2023/10/16	5	104.80	7	104.93	104.00	-2	1,119	-0.18%
2023/10/13	7.2	108.73	5	109.20	107.00	2.2	1,122	0.20%
2023/10/12	6	109.00	2.1	108.51	108.50	4	1,100	0.36%
2023/10/11	2	108.00	3	107.50	107.00	-1	1,063	-0.09%
2023/10/06	7	107.93	6	107.75	108.00	1	1,041	0.10%
2023/10/05	11.1	107.54	3	107.50	107.00	8.1	1,021	0.79%
2023/10/04	5	105.70	2	106.00	106.00	3	959	0.31%
2023/10/03	3	104.83	4	105.50	105.50	-1	924	-0.11%
2023/10/02	3	102.50	7.1	103.65	104.00	-4.1	884	-0.46%
2023/09/28	0	0.00	2	101.50	101.50	-2	893	-0.22%
2023/09/27	0	0.00	2	100.25	100.50	-2	920	-0.22%
2023/09/22	1	98.80	1	99.20	100.00	0	1,032	0.00%
2023/09/21	1	99.50	1	100.50	99.50	0	1,031	0.00%
2023/09/20	1	101.50	0	0.00	100.00	1	1,032	0.10%
2023/09/19	3	101.50	0	0.00	101.50	3	1,039	0.29%
2023/09/18	0	0.00	2	103.75	103.50	-2	1,040	-0.20%
2023/09/15	1	102.00	1	103.00	102.00	0	1,046	0.00%
2023/09/14	1	103.00	0	0.00	103.50	1	1,047	0.10%
2023/09/08	10	103.75	5	104.00	102.50	5	1,082	0.46%
2023/09/07	18	106.44	13	106.58	106.00	5	1,085	0.46%
2023/09/06	2	105.50	1	105.48	104.50	1	1,059	0.09%
2023/09/05	13	104.38	9	105.00	105.50	4	1,072	0.37%
2023/09/04	6	105.50	3	105.83	106.00	3	1,111	0.27%
2023/09/01	10	105.30	4	104.75	104.50	6	1,162	0.52%
2023/08/31	5	105.79	3.1	101.97	106.00	1.9	1,124	0.17%
2023/08/30	0	0.00	1	99.00	99.40	-1	1,060	-0.09%
2023/08/29	2	96.60	0	97.30	97.70	2	1,099	0.18%
2023/08/28	3	97.17	2	98.05	97.10	1	1,119	0.09%
2023/08/25	2	97.60	1	98.20	97.60	1	1,160	0.09%
2023/08/23	0	0.00	1	99.00	98.60	-1	1,255	-0.08%
2023/08/22	1	98.40	0	0.00	98.50	1	1,262	0.08%
2023/08/21	0	99.40	2.2	99.32	99.10	-2.2	1,293	-0.17%
2023/08/18	2	99.95	1	100.00	100.00	1	1,298	0.08%
2023/08/17	2	101.00	2	101.50	101.00	0	1,299	0.00%
2023/08/16	7	101.93	3	102.00	102.00	4	1,299	0.31%
2023/08/14	2.1	98.96	0	0.00	98.50	2.1	1,285	0.16%
2023/08/11	5	97.87	1	97.10	97.10	4	1,291	0.31%
2023/08/10	1	104.50	13.1	104.32	104.00	-12.1	1,261	-0.96%
2023/08/09	1.1	107.04	0.1	107.00	107.00	1	1,248	0.08%
2023/08/08	0.1	109.00	2	108.00	109.00	-1.9	1,254	-0.15%
2023/08/07	1	109.50	0	0.00	110.00	1	1,268	0.08%
2023/08/02	2	108.50	0	0.00	108.00	2	1,295	0.15%
2023/08/01	2	110.25	0	0.00	111.00	2	1,330	0.15%
2023/07/31	2	113.00	1	113.00	112.50	1	1,353	0.07%
2023/07/27	1	109.50	0.3	109.00	109.50	0.7	1,346	0.05%
2023/07/26	6	110.84	1	109.00	109.00	5	1,367	0.37%
2023/07/24	1	112.00	1	111.50	112.00	0	1,337	0.00%
2023/07/21	1	113.50	1	115.00	113.50	0	1,328	0.00%
2023/07/20	1	116.00	3	114.99	115.00	-2	1,347	-0.15%
2023/07/19	2	113.50	0.4	114.00	113.00	1.7	1,343	0.13%
2023/07/18	6	114.42	1.1	114.86	113.50	4.9	1,371	0.36%
2023/07/17	3	115.17	3	115.33	115.50	0	1,370	0.00%
2023/07/14	1	113.50	1.2	112.63	113.50	-0.2	1,381	-0.01%
2023/07/13	4.2	112.12	2.2	112.96	111.50	2	1,400	0.15%
2023/07/12	3	111.50	0	0.00	111.50	3	1,434	0.21%
2023/07/11	2	113.75	1	113.50	113.50	1	1,420	0.07%
2023/07/10	1.3	113.12	1	113.00	114.00	0.3	1,422	0.02%
2023/07/07	3	113.67	1	113.00	113.00	2	1,419	0.14%
2023/07/06	9.5	115.66	4.5	115.76	115.00	5	1,415	0.35%
2023/07/05	2	122.25	15	120.13	120.00	-13	1,398	-0.93%
2023/07/04	13.1	121.50	14.5	121.92	121.00	-1.4	1,376	-0.10%
2023/07/03	1	116.00	0	0.00	117.00	1	1,298	0.08%
2023/06/30	10	115.50	2.1	114.74	115.50	7.9	1,314	0.60%
2023/06/27	2	112.25	1	112.50	111.00	1	1,309	0.08%
2023/06/20	1	112.00	0	0.00	112.50	1	1,281	0.08%
2023/06/19	9	112.56	0.2	113.50	112.50	8.8	1,276	0.69%
2023/06/16	0	0.00	2	115.50	114.00	-2	1,268	-0.16%
2023/06/15	7	113.86	0	0.00	114.00	7	1,256	0.56%
2023/06/14	0	0.00	3	114.67	115.00	-3	1,245	-0.24%
2023/06/13	0	0.00	2	116.00	115.50	-2	1,238	-0.16%
2023/06/12	4	114.00	1.4	114.14	114.00	2.6	1,222	0.21%
2023/06/09	2.3	116.38	4	116.37	116.00	-1.7	1,207	-0.14%
2023/06/08	16.1	116.38	8	117.38	116.00	8.1	1,193	0.68%
2023/06/07	9	116.50	10.2	116.25	117.00	-1.2	1,144	-0.10%
2023/06/06	0	0.00	10	113.25	111.00	-10	1,077	-0.93%
2023/06/05	2	114.25	25	113.20	113.00	-23	1,069	-2.15%
2023/06/02	45	113.69	7	112.79	114.00	38	1,061	3.58%
2023/06/01	9.1	107.73	1	107.50	108.50	8.1	1,027	0.79%
2023/05/31	21.1	111.57	2.3	111.50	110.00	18.8	1,015	1.85%
2023/05/30	2.1	115.76	31	115.65	117.00	-28.9	989	-2.92%
2023/05/29	2.2	115.50	27	115.26	113.50	-24.8	935	-2.65%
2023/05/26	1	113.00	2	113.75	112.50	-1	897	-0.11%
2023/05/25	7.5	110.98	5	111.20	113.00	2.5	889	0.29%
2023/05/24	1	114.00	6	114.33	114.50	-5	857	-0.58%
2023/05/23	0	0.00	7.1	115.87	115.50	-7.1	849	-0.83%
2023/05/22	3	114.67	5.5	115.45	115.00	-2.5	853	-0.29%
2023/05/19	2	115.75	10	115.75	115.00	-8	849	-0.94%
2023/05/18	3	115.17	5	115.00	115.50	-2	837	-0.24%
2023/05/17	4	116.13	0	0.00	116.50	4	828	0.48%
2023/05/16	0	0.00	5	116.50	115.50	-5	812	-0.62%
2023/05/15	1	115.00	15	114.67	114.50	-14	806	-1.74%
2023/05/12	3	116.00	15	114.83	116.00	-12	804	-1.49%
2023/05/11	3.1	114.01	31	114.74	113.50	-27.9	797	-3.50%
2023/05/10	2	117.25	3	116.67	117.50	-1	781	-0.13%
2023/05/09	2	116.00	0	0.00	115.50	2	774	0.26%
2023/05/08	42	121.40	7	119.71	119.00	35	749	4.67%
2023/05/05	15	117.93	3	118.99	116.00	12	697	1.72%
2023/05/03	1	117.00	0	0.00	116.50	1	677	0.15%
2023/05/02	41	116.79	1.3	117.00	117.00	39.7	661	6.01%
2023/04/28	0	0.00	0.1	112.20	112.00	-0.1	628	-0.02%
2023/04/27	10	111.00	0	0.00	110.50	10	621	1.62%
2023/04/26	1	109.52	0.1	111.00	110.00	1	617	0.16%
2023/04/25	6.1	109.08	3	108.67	108.50	3.1	614	0.50%
2023/04/24	1	112.50	3.1	112.52	113.00	-2.1	591	-0.35%
2023/04/21	3.1	110.95	3	114.50	111.00	0.1	585	0.02%
2023/04/19	0	0.00	1.1	114.36	113.00	-1.1	541	-0.20%
2023/04/18	0.1	111.50	3	113.67	111.50	-2.9	518	-0.56%
2023/04/17	1	112.00	1	110.00	112.00	0	494	0.00%
2023/04/14	0	0.00	0.1	106.00	106.00	-0.1	461	-0.02%
2023/04/07	5	104.50	0	0.00	104.50	5	419	1.19%
2023/03/31	5	105.00	2	104.75	105.00	3	399	0.75%
2023/03/30	0	0.00	3.3	102.17	102.50	-3.3	367	-0.90%
2023/03/29	0	101.07	0	0.00	98.60	0	349	0.00%
2023/03/28	0	100.48	0	0.00	97.80	0	351	0.00%
2023/03/27	0	99.77	0	0.00	99.20	0	348	0.00%
2023/03/24	0	100.11	0	0.00	99.40	0	347	0.00%
2023/03/23	0	99.70	1	99.60	99.50	-1	345	-0.29%
2023/03/22	0.1	99.70	0	0.00	99.40	0.1	343	0.03%
2023/03/21	1	99.50	1	98.80	99.50	0	341	0.00%
2023/03/16	0.1	96.00	0	0.00	96.00	0.1	338	0.03%
2023/03/14	1	95.50	0	0.00	96.20	1	346	0.29%
2023/03/13	1	95.90	10	95.00	95.90	-9	348	-2.58%
2023/03/10	16.1	97.33	0	0.00	96.80	16.1	349	4.60%
2023/03/09	8	99.79	0	0.00	99.70	8	342	2.34%
2023/03/08	0	99.90	1.2	99.80	100.50	-1.1	338	-0.34%
2023/03/07	14	100.29	0	0.00	100.00	14	334	4.18%
2023/03/06	0	101.74	10	102.00	101.50	-10	326	-3.05%
2023/03/03	2	100.00	0	0.00	100.50	2	318	0.63%
2023/03/02	0	100.25	0	0.00	100.50	0	310	0.00%
2023/02/22	0	99.50	3.2	98.89	99.00	-3.2	282	-1.13%
2023/02/21	0	0.00	1.5	100.17	99.70	-1.5	282	-0.53%
2023/02/20	0	100.13	1	99.20	100.00	-1	283	-0.35%
2023/02/17	1	97.60	0	0.00	97.80	1	280	0.36%
2023/02/16	1	97.40	0.2	97.50	97.40	0.8	279	0.29%
2023/02/10	0	0.00	0.3	96.26	96.00	-0.3	291	-0.10%
2023/02/09	0	0.00	0	97.40	96.80	0	293	0.00%
2023/02/08	0	0.00	1	96.80	96.80	-1	290	-0.34%
2023/02/07	1	96.80	1	97.20	97.20	0	290	0.00%
2023/02/06	1	96.00	0	0.00	95.30	1	287	0.35%
2023/02/03	0.5	96.91	0	0.00	96.50	0.5	286	0.17%
2023/02/02	1	97.00	0	0.00	97.00	1	281	0.36%
2023/01/31	0	0.00	1	92.20	92.10	-1	260	-0.38%
2023/01/30	0	0.00	1	91.40	91.60	-1	264	-0.38%
2023/01/10	0.1	90.20	1	90.30	89.80	-0.9	299	-0.30%
2023/01/05	0.1	88.99	0	0.00	88.80	0.1	333	0.02%
2023/01/03	0	0.00	6	86.90	86.40	-6	334	-1.79%
2022/12/20	6	85.42	2	87.50	85.20	4	428	0.93%
2022/12/16	0	89.40	1	89.50	89.50	-1	438	-0.23%
2022/12/15	0	0.00	1	89.00	90.00	-1	440	-0.23%
2022/12/09	5.1	89.98	5	89.20	88.50	0.1	519	0.02%
2022/12/07	1	91.70	0	0.00	89.10	1	579	0.17%
2022/12/06	3	91.43	0	0.00	89.40	3	592	0.51%
2022/12/05	2	91.60	2	91.35	91.50	0	603	0.00%
2022/12/02	2	89.70	0	0.00	90.00	2	600	0.33%
2022/11/24	0	0.00	1	86.90	87.00	-1	596	-0.17%
2022/11/23	0	0.00	1	86.10	86.20	-1	594	-0.17%
2022/11/21	0	0.00	1	86.70	86.00	-1	600	-0.17%
2022/11/18	0	0.00	1	86.00	85.10	-1	599	-0.17%
2022/11/17	2	85.95	0	85.50	85.90	2	599	0.33%
2022/11/16	0.2	86.20	2	86.10	85.40	-1.8	598	-0.30%
2022/11/15	1	84.50	1	85.80	84.90	0	597	0.00%
2022/11/14	2	82.45	0	0.00	83.10	2	596	0.34%
2022/11/09	1	81.90	0	0.00	82.00	1	588	0.17%
2022/11/04	0	78.90	0	0.00	78.80	0	590	0.00%
2022/11/03	0	0.00	1	78.20	78.40	-1	589	-0.17%
2022/10/31	0	77.50	0	0.00	75.80	0	586	0.00%
2022/10/26	0	0.00	1	74.30	73.10	-1	600	-0.17%
2022/10/25	0	0.00	1	74.60	74.80	-1	596	-0.17%
2022/10/21	5	77.00	0	0.00	76.70	5	592	0.84%
2022/10/20	1	77.50	0	0.00	78.00	1	586	0.17%
2022/10/18	1	82.30	1	80.40	80.40	0	570	0.00%
2022/10/17	0	0.00	2	78.45	81.00	-2	567	-0.35%
2022/10/14	1	82.50	0	0.00	81.80	1	557	0.18%
2022/10/13	2	84.20	3	82.60	81.90	-1	556	-0.18%
2022/10/11	5.1	87.50	0	0.00	87.00	5.1	558	0.91%
2022/10/05	4	94.83	13	95.26	92.90	-9	560	-1.60%
2022/10/04	3	92.70	5	93.30	93.30	-2	540	-0.37%
2022/10/03	0	0.00	3	86.53	86.60	-3	523	-0.57%
2022/09/30	1	82.40	2	84.20	85.40	-1	523	-0.19%
2022/09/29	1	85.10	0	0.00	84.50	1	530	0.19%
2022/09/28	19	85.61	10	83.93	83.50	9	547	1.64%
2022/09/26	7	87.27	0	0.00	87.20	7	542	1.29%
2022/09/23	1	92.00	0	0.00	90.60	1	546	0.18%
2022/09/22	2	92.10	0	0.00	92.50	2	554	0.36%
2022/09/21	8.2	92.32	2	91.50	91.20	6.2	564	1.10%
2022/09/20	1	95.40	0.1	95.50	94.60	0.9	566	0.16%
2022/09/19	11.1	98.33	3	94.97	94.50	8.1	566	1.43%
2022/09/16	15.5	100.40	12	99.79	99.00	3.5	547	0.64%
2022/09/15	6	100.47	7.2	100.35	100.00	-1.2	515	-0.23%
2022/09/14	2	94.20	2	92.95	94.20	0	471	0.00%
2022/09/13	5	94.90	2	95.00	93.30	3	471	0.64%
2022/09/02	0	92.50	0	0.00	89.30	0	508	0.00%
2022/08/24	1	91.00	0	0.00	90.40	1	599	0.17%
2022/08/23	0	0.00	1	90.20	91.00	-1	608	-0.16%
2022/08/22	0	0.00	2	92.60	91.50	-2	620	-0.32%
2022/08/19	1	93.90	0	0.00	94.80	1	622	0.16%
2022/08/15	0	0.00	35	91.13	92.30	-35	621	-5.63%
2022/08/12	0	0.00	15	92.14	92.30	-15	620	-2.42%
2022/08/11	0	0.00	0.1	92.10	91.50	-0.1	620	-0.02%
2022/08/03	7.1	87.18	0	0.00	86.00	7.1	640	1.11%
2022/08/02	11	89.44	0	0.00	88.50	11	639	1.72%
2022/08/01	29	92.82	0	0.00	92.50	29	637	4.55%
2022/07/29	6	92.90	0	0.00	93.20	6	641	0.93%
2022/07/28	1	91.60	0	0.00	91.20	1	643	0.16%
2022/07/26	0	0.00	1	89.30	89.50	-1	644	-0.16%
2022/07/22	0	0.00	4	93.45	92.40	-4	643	-0.62%
2022/07/21	0	0.00	2	93.40	93.90	-2	653	-0.31%
2022/07/20	0.1	94.00	1	92.90	92.70	-1	661	-0.14%
2022/07/19	4	91.08	1	90.70	91.50	3	676	0.44%
2022/07/18	5	92.40	21	93.13	92.30	-16	691	-2.32%
2022/07/15	0.1	90.00	32	90.04	90.20	-32	677	-4.72%
2022/07/08	1	87.60	1	87.20	87.20	0	686	0.00%
2022/07/06	53	86.90	1	88.20	85.20	52	682	7.62%
2022/06/30	0	85.00	1	84.20	84.10	-1	686	-0.14%
2022/06/29	1	87.00	1	87.60	87.40	0	685	0.00%
2022/06/27	0	0.00	5	88.62	90.30	-5	692	-0.72%
2022/06/24	6	86.95	0	88.40	86.50	6	697	0.86%
2022/06/23	1	87.30	3	87.00	86.70	-2	702	-0.28%
2022/06/22	0	0.00	1	87.50	87.80	-1	746	-0.13%
2022/06/21	1	90.40	5	89.90	90.50	-4	773	-0.52%
2022/06/20	5	91.00	15	90.25	88.70	-10	797	-1.25%
2022/06/17	11.3	94.46	0	0.00	94.20	11.3	819	1.38%
2022/06/16	0.2	99.35	0	0.00	97.00	0.2	981	0.02%
2022/06/15	3	100.83	0	0.00	100.50	3	1,052	0.29%
2022/06/14	1	100.50	0	0.00	101.00	1	1,090	0.09%
2022/06/13	9	103.11	0	0.00	103.00	9	1,091	0.82%
2022/06/10	0	0.00	1	106.00	106.00	-1	1,100	-0.09%
2022/06/09	0.1	104.50	1	104.50	104.50	-0.9	1,114	-0.08%
2022/06/08	0	0.00	5	104.50	104.50	-5	1,127	-0.44%
2022/06/07	6	104.00	1	104.50	104.00	5	1,162	0.43%
2022/06/06	2	105.75	0	0.00	105.50	2	1,177	0.17%
2022/06/02	2	107.75	1	109.00	108.00	1	1,185	0.08%
2022/06/01	3.3	114.27	0	0.00	114.50	3.3	1,184	0.27%
2022/05/31	4	112.25	2.2	112.82	113.00	1.8	1,181	0.15%
2022/05/30	4	111.50	3	112.00	113.00	1	1,210	0.08%
2022/05/27	1	108.50	0	0.00	109.00	1	1,236	0.08%
2022/05/26	1	108.02	1	109.00	108.50	0	1,267	0.00%
2022/05/24	0	108.50	1	107.50	107.50	-1	1,301	-0.07%
2022/05/20	1	108.00	0	0.00	108.00	1	1,323	0.08%
2022/05/19	0	0.00	8	109.00	110.00	-8	1,336	-0.60%
2022/05/18	1	108.50	4	109.50	109.00	-3	1,344	-0.22%
2022/05/17	0	0.00	1	109.00	109.00	-1	1,360	-0.07%
2022/05/16	0	0.00	1	107.50	108.00	-1	1,373	-0.07%
2022/05/13	0	0.00	1.3	107.77	107.00	-1.3	1,389	-0.09%
2022/05/09	0	0.00	1	104.50	104.00	-1	1,487	-0.07%
2022/05/05	11	108.18	0	0.00	108.00	11	1,617	0.68%
2022/05/04	0	0.00	1	108.50	108.00	-1	1,643	-0.06%
2022/05/03	1	106.50	0	0.00	107.00	1	1,689	0.06%
2022/04/29	0	0.00	0	113.50	107.00	0	1,742	0.00%
2022/04/28	1	107.00	0	0.00	106.50	1	1,836	0.05%
2022/04/27	2	104.25	5.4	104.67	107.00	-3.4	2,176	-0.16%
2022/04/26	2	109.75	4	109.25	108.50	-2	2,258	-0.09%
2022/04/25	2.3	105.52	2	106.25	104.50	0.3	2,448	0.01%
2022/04/22	1	110.00	0	0.00	110.00	1	2,612	0.04%
2022/04/21	1	115.00	0	0.00	114.00	1	2,698	0.04%
2022/04/19	0	114.00	1	113.50	113.50	-1	3,254	-0.03%
2022/04/18	1	113.00	0	0.00	113.00	1	3,410	0.03%
2022/04/15	0	0.00	0.1	113.50	114.00	-0.1	3,437	0.00%
2022/04/14	1	119.00	0	0.00	116.00	1	3,472	0.03%
2022/04/13	1	117.00	0	0.00	117.50	1	3,506	0.03%
2022/04/12	0	0.00	3.1	115.82	116.00	-3.1	3,543	-0.09%
2022/04/11	2	115.50	4	116.38	115.00	-2	3,580	-0.06%
2022/04/08	0	0.00	1	119.50	119.50	-1	3,647	-0.03%
2022/04/01	0	0.00	2	122.00	123.00	-2	3,800	-0.05%
2022/03/31	1.1	122.53	0	0.00	122.00	1.1	3,795	0.03%
2022/03/30	9.1	126.38	4	125.00	124.50	5.1	3,788	0.13%
2022/03/29	1	125.00	2	124.75	123.50	-1	3,785	-0.03%
2022/03/28	11	123.86	3	124.17	124.50	8	3,794	0.21%
2022/03/25	24.2	128.01	3.2	125.66	123.50	21	3,784	0.55%
2022/03/24	11	128.77	6.2	128.94	130.00	4.8	3,732	0.13%
2022/03/23	3.1	128.00	0	0.00	126.50	3.1	3,697	0.08%
2022/03/22	3	128.50	8.1	128.00	127.50	-5.1	3,670	-0.14%
2022/03/21	15.2	128.67	44	131.07	127.00	-28.8	3,629	-0.79%
2022/03/18	9	124.06	4.1	123.77	125.00	4.9	3,464	0.14%
2022/03/17	2	120.00	9.1	121.04	122.00	-7.1	3,388	-0.21%
2022/03/16	0	116.50	4	115.63	115.50	-4	3,346	-0.12%
2022/03/15	2	116.26	1	115.00	115.00	1	3,345	0.03%
2022/03/14	0	0.00	2	121.50	119.50	-2	3,339	-0.06%
2022/03/11	3	120.83	0	0.00	120.50	3	3,328	0.09%
2022/03/10	2	119.75	9	121.06	119.50	-7	3,311	-0.21%
2022/03/09	0	117.00	9	116.50	117.00	-9	3,279	-0.27%
2022/03/08	0	0.00	1	113.00	112.50	-1	3,313	-0.03%
2022/03/07	9	114.61	0	0.00	114.50	9	3,306	0.27%
2022/03/04	1	121.50	4	120.25	118.50	-3	3,319	-0.09%
2022/03/03	1	121.50	3	121.33	121.00	-2	3,322	-0.06%
2022/03/02	6	119.42	9	119.11	120.50	-3	3,299	-0.09%
2022/03/01	3	117.67	15	117.40	118.00	-12	3,276	-0.37%
2022/02/25	0	0.00	3	113.33	113.00	-3	3,251	-0.09%
2022/02/24	7	113.00	2	113.00	112.50	5	3,274	0.15%
2022/02/23	1	115.50	0	0.00	117.00	1	3,356	0.03%
2022/02/22	1	115.00	15	114.30	114.50	-14	3,413	-0.41%
2022/02/21	2	116.25	1	116.50	115.00	1	3,417	0.03%
2022/02/18	3	117.00	3	116.67	117.00	0	3,443	0.00%
2022/02/17	5	118.40	8	118.63	118.00	-3	3,496	-0.09%
2022/02/16	14	118.61	7	119.36	117.00	7	3,548	0.20%
2022/02/15	4	116.75	1	117.00	116.00	3	3,547	0.08%
2022/02/14	8	116.06	2	116.50	116.50	6	3,533	0.17%
2022/02/11	5	119.60	5	118.90	118.50	0	3,540	0.00%
2022/02/10	11	123.77	14	125.00	122.00	-3	3,523	-0.09%
2022/02/09	4	122.38	5.1	122.61	122.50	-1.1	3,482	-0.03%
2022/02/08	64.1	121.80	52	122.96	123.00	12.1	3,456	0.35%
2022/02/07	10	119.00	18	119.92	120.50	-8	3,384	-0.24%
2022/01/26	7	113.64	0.3	113.50	113.50	6.7	3,320	0.20%
2022/01/25	4	116.00	8	113.94	113.00	-4	3,295	-0.12%
2022/01/24	11	117.68	16	117.29	119.00	-5	3,260	-0.15%
2022/01/21	32	120.69	5	122.50	118.00	27	3,211	0.84%
2022/01/20	66.1	127.31	84	127.24	127.00	-17.9	3,116	-0.57%
2022/01/19	18.1	124.06	30	124.53	124.00	-11.9	2,779	-0.43%
2022/01/18	88	124.25	74	124.60	124.00	14	2,688	0.52%
2022/01/17	21.1	120.23	61	122.79	123.00	-39.9	2,488	-1.60%
2022/01/14	17	116.38	20	117.55	115.50	-3	2,303	-0.13%
2022/01/13	245	124.54	197	124.62	118.50	48	2,211	2.17%	大買/大賣/
2022/01/12	27	125.43	109	125.68	126.50	-82	1,954	-4.19%	大賣/
2022/01/11	26	118.42	28.3	118.61	117.00	-2.3	1,660	-0.14%
2022/01/10	1	114.00	12	113.96	115.50	-11	1,502	-0.73%
2022/01/07	15	111.90	10	110.85	110.50	5	1,477	0.34%
2022/01/06	9	116.50	6	117.50	116.00	3	1,434	0.21%
2022/01/05	13	115.35	4	116.00	116.50	9	1,404	0.64%
2022/01/04	3	115.00	9	116.67	118.50	-6	1,364	-0.44%
2022/01/03	10	115.40	6	117.58	115.50	4	1,326	0.30%
2021/12/30	19.2	116.99	19	117.39	115.50	0.2	1,250	0.02%
2021/12/29	11	113.41	3	113.00	113.00	8	1,131	0.71%
2021/12/28	2	109.00	0	0.00	108.50	2	1,079	0.19%
2021/12/27	0	0.00	1	108.50	109.00	-1	1,084	-0.09%
2021/12/22	0	0.00	4	108.50	109.50	-4	1,096	-0.36%
2021/12/21	2	104.50	2	105.25	104.50	0	1,087	0.00%
2021/12/20	0	0.00	6	104.50	104.00	-6	1,121	-0.53%
2021/12/17	0	0.00	3	104.50	103.50	-3	1,127	-0.27%
2021/12/16	1	106.00	0	0.00	106.00	1	1,128	0.09%
2021/12/14	0	0.00	2	104.00	104.00	-2	1,131	-0.18%
2021/12/13	0	0.00	1	107.50	106.50	-1	1,126	-0.09%
2021/12/10	0	0.00	1.2	106.57	106.50	-1.2	1,124	-0.10%
2021/12/09	4	109.00	1	109.03	107.50	3	1,127	0.26%
2021/12/08	1	110.00	0	0.00	110.00	1	1,124	0.09%
2021/12/07	1	112.50	11	109.45	110.00	-10	1,116	-0.90%
2021/12/06	1	114.00	1	112.50	112.50	0	1,111	0.00%
2021/12/03	2	113.50	1	113.50	113.50	1	1,138	0.09%
2021/12/02	23	116.33	1.3	117.77	112.50	21.7	1,148	1.89%
2021/12/01	3	114.33	2	113.25	115.00	1	1,114	0.09%
2021/11/30	4.1	115.00	9	114.44	113.00	-4.9	1,135	-0.43%
2021/11/29	2	107.75	12	108.67	109.00	-10	1,117	-0.89%
2021/11/26	10	110.00	4	111.75	111.00	6	1,118	0.54%
2021/11/25	2.2	113.50	4	115.00	112.00	-1.8	1,113	-0.16%
2021/11/24	2	114.00	3	112.83	113.50	-1	1,108	-0.09%
2021/11/23	3	116.50	2	114.26	113.50	1	1,115	0.09%
2021/11/22	10.2	118.20	14	118.89	119.00	-3.8	1,105	-0.34%
2021/11/19	19	115.76	15.8	116.43	116.00	3.2	1,039	0.31%
2021/11/18	4	111.25	12	113.58	112.50	-8	1,031	-0.78%
2021/11/17	20	113.03	2	115.75	113.00	18	1,067	1.69%
2021/11/16	9	115.39	14	115.07	116.00	-5	1,146	-0.44%
2021/11/15	12	110.34	1	112.00	113.50	11	1,211	0.91%
2021/11/12	3	105.50	4	105.63	105.00	-1	1,215	-0.08%
2021/11/11	6	102.58	0	0.00	102.50	6	1,231	0.49%
2021/11/10	2.1	104.01	3.1	105.32	103.50	-1.1	1,281	-0.08%
2021/11/09	0	0.00	1	102.50	102.00	-1	1,329	-0.08%
2021/11/08	5	101.00	1	102.50	100.50	4	1,463	0.27%
2021/11/05	5	100.50	1	102.00	102.00	4	1,628	0.25%
2021/11/02	3	100.17	0	0.00	99.80	3	1,928	0.16%
2021/11/01	1	100.50	4	101.88	102.00	-3	1,954	-0.15%
2021/10/29	1	100.50	1	101.50	101.00	0	1,984	0.00%
2021/10/28	1	99.80	2	100.75	99.70	-1	2,037	-0.05%
2021/10/27	1	99.50	0	100.00	100.50	1	2,039	0.05%
2021/10/22	5	100.00	0	0.00	99.80	5	2,064	0.24%
2021/10/21	2	99.10	1	101.00	101.00	1	2,095	0.05%
2021/10/20	0	0.00	1	101.50	101.00	-1	2,109	-0.05%
2021/10/19	0	0.00	1	100.50	100.00	-1	2,109	-0.05%
2021/10/18	7	98.50	0	0.00	98.80	7	2,114	0.33%
2021/10/15	0	0.00	7	98.09	98.50	-7	2,130	-0.33%
2021/10/14	8	93.58	1	95.20	94.50	7	2,132	0.33%
2021/10/13	1	95.50	0	0.00	94.70	1	2,141	0.05%
2021/10/07	0	0.00	1	100.00	99.60	-1	2,225	-0.04%
2021/10/04	1	96.90	1	96.60	97.20	0	2,300	0.00%
2021/10/01	1.2	97.57	21	97.70	96.90	-19.8	2,306	-0.86%
2021/09/30	1	101.50	0	0.00	101.00	1	2,323	0.04%
2021/09/29	0.1	100.50	0	0.00	100.50	0.1	2,428	0.00%
2021/09/28	2	104.25	0	0.00	103.00	2	2,486	0.08%
2021/09/27	4	105.38	5	106.40	106.00	-1	2,481	-0.04%
2021/09/24	1	100.00	1	100.50	100.00	0	2,454	0.00%
2021/09/17	5	100.50	7	100.14	100.00	-2	2,462	-0.08%
2021/09/15	2	99.90	2.1	100.01	99.80	-0.1	2,465	0.00%
2021/09/14	1	100.00	3	100.17	100.50	-2	2,471	-0.08%
2021/09/13	8	102.38	2	101.75	101.50	6	2,468	0.24%
2021/09/10	0	0.00	2	103.00	103.00	-2	2,470	-0.08%
2021/09/09	2	101.25	4	100.88	103.00	-2	2,480	-0.08%
2021/09/08	1	101.00	4	101.13	100.50	-3	2,490	-0.12%
2021/09/07	1.3	104.85	0	0.00	104.00	1.3	2,463	0.05%
2021/09/06	0.1	107.00	0	0.00	106.00	0.1	2,450	0.00%
2021/09/03	3	110.00	0	0.00	110.00	3	2,435	0.12%
2021/09/02	6	113.75	3	115.67	113.00	3	2,406	0.12%
2021/09/01	13	114.77	13.1	115.15	116.00	-0.1	2,394	0.00%
2021/08/31	0.1	112.50	0	0.00	111.50	0.1	2,371	0.00%
2021/08/27	1	113.00	8	112.69	112.50	-7	2,377	-0.29%
2021/08/26	10	113.40	1	113.50	113.00	9	2,381	0.38%
2021/08/25	5.1	115.02	8	115.81	116.50	-2.9	2,361	-0.12%
2021/08/24	8	116.31	3.2	118.35	115.50	4.8	2,341	0.20%
2021/08/23	5	117.00	10	117.05	117.50	-5	2,291	-0.22%
2021/08/20	11.1	114.51	53.4	115.55	114.50	-42.3	2,234	-1.89%
2021/08/19	67.2	115.36	20.8	116.01	114.00	46.4	2,112	2.20%
2021/08/18	2	112.75	4.3	111.69	114.00	-2.3	1,987	-0.12%
2021/08/17	2	107.50	2	107.00	104.50	0	1,924	0.00%
2021/08/16	10	109.75	10	109.25	110.50	0	1,896	0.00%
2021/08/13	17.1	110.12	17	110.50	106.50	0.1	1,845	0.01%
2021/08/12	34.1	117.63	28.7	120.18	114.50	5.4	1,777	0.30%
2021/08/11	141.5	119.85	24	117.81	119.50	117.5	1,650	7.12%	大買/鉅額交易
2021/08/10	16	119.27	30.1	118.90	122.00	-14.1	1,497	-0.94%
2021/08/09	50.5	117.50	24	118.63	117.50	26.5	1,406	1.88%
2021/08/06	3	114.99	1	116.50	115.00	2	1,287	0.16%
2021/08/05	7	114.71	1	114.00	114.50	6	1,258	0.48%
2021/08/04	0	0.00	3.3	114.07	114.50	-3.3	1,277	-0.26%
2021/08/03	10	112.90	8	112.81	110.50	2	1,259	0.16%
2021/08/02	1.1	107.89	2	107.25	108.00	-0.9	1,219	-0.08%
2021/07/30	1	106.98	0	0.00	106.50	1	1,227	0.08%
2021/07/29	1	106.00	1	106.50	106.50	0	1,230	0.00%
2021/07/28	4.2	104.30	2	104.50	104.50	2.2	1,234	0.18%
2021/07/27	4.1	112.25	3	112.83	110.00	1.1	1,239	0.08%
2021/07/26	0.1	109.00	7	111.86	111.50	-7	1,231	-0.56%
2021/07/23	0.2	107.20	1	108.00	106.50	-0.8	1,227	-0.07%
2021/07/22	0.1	105.50	7	106.93	106.50	-6.9	1,241	-0.56%
2021/07/21	0	0.00	1	104.50	105.00	-1	1,284	-0.08%
2021/07/20	0	0.00	3	108.83	108.00	-3	1,350	-0.22%
2021/07/19	1	110.00	1	111.50	110.50	0	1,354	0.00%
2021/07/16	0	0.00	2	113.25	113.00	-2	1,365	-0.15%
2021/07/15	3	113.00	10	115.85	114.00	-7	1,360	-0.51%
2021/07/14	0	0.00	2	110.00	112.50	-2	1,322	-0.15%
2021/07/13	3	110.33	11	110.95	108.50	-8	1,356	-0.59%
2021/07/12	4	112.00	1	112.00	112.50	3	1,391	0.22%
2021/07/09	3	114.50	1.1	114.50	114.50	1.9	1,492	0.13%
2021/07/08	7	114.29	1	114.50	114.50	6	1,512	0.40%
2021/07/07	4.1	115.66	3	116.50	115.00	1.1	1,576	0.07%
2021/07/06	37	115.59	19	115.08	114.00	18	1,626	1.11%
2021/07/05	7	110.71	9.4	108.57	111.50	-2.4	1,555	-0.15%
2021/07/02	0	0.00	1.2	101.44	102.00	-1.2	1,643	-0.07%
2021/07/01	1	100.00	1	100.00	100.00	0	1,693	0.00%
2021/06/30	0	102.50	0.1	102.50	101.50	0	1,714	0.00%
2021/06/29	1	104.50	2	103.00	103.50	-1	1,742	-0.06%
2021/06/28	0	0.00	0	100.50	103.00	0	1,801	0.00%
2021/06/24	0	0.00	1	100.50	101.00	-1	1,818	-0.05%
2021/06/23	2.2	100.67	3	101.00	101.00	-0.9	1,822	-0.05%
2021/06/22	2	100.15	3	100.13	99.60	-1	1,817	-0.06%
2021/06/21	0	0.00	2	100.50	100.00	-2	1,825	-0.11%
2021/06/17	0	99.70	0.2	99.70	102.50	-0.2	1,835	-0.01%
2021/06/16	0	98.30	1	98.20	97.80	-1	1,835	-0.05%
2021/06/11	0	0.00	3	98.17	97.80	-3	1,900	-0.16%
2021/06/10	3.1	97.96	1	97.20	97.40	2.1	1,901	0.11%
2021/06/09	0	0.00	1	96.40	97.00	-1	1,913	-0.05%
2021/06/07	3	96.20	6	96.52	96.30	-3	1,959	-0.15%
2021/06/04	2	95.55	0	0.00	95.30	2	1,971	0.10%
2021/06/03	3.1	97.10	4	97.46	98.60	-1	1,997	-0.05%
2021/06/02	3.1	96.03	1	96.30	95.00	2.1	1,991	0.11%
2021/06/01	7	96.49	0	0.00	95.90	7	1,996	0.35%
2021/05/31	1	94.63	0	0.00	94.00	1	1,987	0.05%
2021/05/25	0	0.00	1	91.83	92.20	-1	2,110	-0.05%
2021/05/24	0	0.00	0	89.33	89.40	0	2,129	0.00%
2021/05/21	0	88.90	1	89.00	89.10	-1	2,179	-0.05%
2021/05/20	0	0.00	0	88.38	87.30	0	2,195	0.00%
2021/05/19	1	88.46	4	86.40	86.70	-3	2,216	-0.13%
2021/05/18	1	83.80	0	87.10	88.30	1	2,235	0.04%
2021/05/17	0	82.00	2	84.51	81.30	-2	2,223	-0.09%
2021/05/14	1.2	86.83	0	89.00	86.90	1.2	2,203	0.05%
2021/05/13	2	85.03	1	87.04	86.40	1	2,191	0.05%
2021/05/12	3	91.12	14.1	90.10	87.00	-11	2,169	-0.51%
2021/05/11	1	96.07	0	0.00	94.70	1	2,145	0.05%
2021/05/10	11	102.36	0	0.00	100.00	11	2,147	0.51%
2021/05/07	1	105.00	1	105.00	106.00	0	2,137	0.00%
2021/05/06	1	101.00	2	101.25	102.00	-1	2,139	-0.05%
2021/05/05	2.1	103.55	1.2	104.81	102.00	0.9	2,146	0.04%
2021/05/04	2	104.00	4.3	106.08	105.00	-2.3	2,165	-0.11%
2021/05/03	8.1	108.26	19	108.11	106.00	-10.9	2,165	-0.50%
2021/04/29	3.1	112.84	0	114.50	112.50	3.1	2,221	0.14%
2021/04/28	4.2	113.46	5	114.21	113.00	-0.8	2,283	-0.04%
2021/04/27	18	116.19	7	115.87	115.50	11	2,380	0.46%
2021/04/26	15	117.96	17	118.09	121.00	-2	2,418	-0.08%
2021/04/23	0	109.85	0.6	109.08	110.00	-0.6	2,373	-0.02%
2021/04/22	6.2	111.45	0	0.00	107.50	6.2	2,374	0.26%
2021/04/21	1.1	112.14	3	113.99	114.00	-2	2,360	-0.08%
2021/04/20	1.1	110.69	0	0.00	114.00	1.1	2,364	0.04%
2021/04/19	15.1	111.34	14	109.79	110.00	1.1	2,352	0.05%
2021/04/16	9.1	117.40	5	117.70	116.00	4.1	2,332	0.17%
2021/04/14	15	122.97	7	121.13	122.50	8	2,287	0.35%
2021/04/13	9.2	119.80	11	121.27	120.00	-1.8	2,202	-0.08%
2021/04/12	15	121.50	3	123.50	122.00	12	2,161	0.56%
2021/04/09	13	121.08	13	119.85	118.00	0	2,115	0.00%
2021/04/08	10	115.46	1.2	115.45	116.00	8.8	2,042	0.43%
2021/04/07	6.3	113.97	5	114.30	115.00	1.3	2,006	0.06%
2021/04/06	3	109.33	10	111.80	112.00	-7	1,862	-0.38%
2021/04/01	9	102.61	7	102.14	102.00	2	1,818	0.11%
2021/03/31	0	0.00	4.1	100.37	99.70	-4.1	1,812	-0.23%
2021/03/30	1	99.10	3.1	98.68	98.80	-2.1	1,781	-0.12%
2021/03/29	1	95.80	3.1	96.44	96.80	-2.1	1,726	-0.12%
2021/03/24	0	0.00	1	92.60	92.60	-1	1,746	-0.06%
2021/03/23	0.1	93.10	9	92.81	92.40	-9	1,796	-0.50%
2021/03/22	2	93.80	15	95.18	93.80	-13	1,808	-0.72%
2021/03/19	10	96.70	3	97.90	96.60	7	1,841	0.38%
2021/03/18	6.1	96.15	1	96.90	96.80	5.1	1,891	0.27%
2021/03/17	5.1	96.52	4	97.30	95.40	1.1	2,242	0.05%
2021/03/16	4	96.30	0	0.00	95.40	4	2,427	0.16%
2021/03/15	1	94.50	0	0.00	95.80	1	2,433	0.04%
2021/03/12	0	0.00	6	94.55	95.00	-6	2,430	-0.25%
2021/03/11	3	94.80	3	94.77	95.00	0	2,434	0.00%
2021/03/10	4	93.87	5	94.06	93.70	-1	2,423	-0.04%
2021/03/09	1	90.90	2	90.85	93.40	-1	2,423	-0.04%
2021/03/08	1	92.30	2	95.07	91.20	-1	2,462	-0.04%
2021/03/05	4	91.70	6	91.62	92.00	-2	2,499	-0.08%
2021/03/04	3	90.30	3	91.10	90.60	0	2,505	0.00%
2021/03/03	0	0.00	2	89.35	89.40	-2	2,501	-0.08%
2021/03/02	14	91.87	4	91.43	89.20	10	2,501	0.40%
2021/02/26	2	91.20	2	89.50	91.60	0	2,497	0.00%
2021/02/25	12	94.27	10	93.45	91.00	2	2,506	0.08%
2021/02/24	1	90.80	0	0.00	90.10	1	2,444	0.04%
2021/02/23	0	0.00	5	91.44	91.90	-5	2,443	-0.20%
2021/02/22	1	91.60	10	91.43	92.00	-9	2,431	-0.37%
2021/02/19	1	88.80	8	88.75	88.80	-7	2,393	-0.29%
2021/02/18	2	87.90	1	88.10	87.90	1	2,407	0.04%
2021/02/17	0	0.00	2	85.08	87.00	-2	2,426	-0.08%
2021/02/05	1	84.00	0	0.00	82.90	1	2,434	0.04%
2021/02/04	1	82.70	0	0.00	82.80	1	2,494	0.04%
2021/02/03	1	83.80	8	84.25	83.50	-7	2,748	-0.25%
2021/02/02	1	83.80	0	0.00	83.90	1	2,768	0.04%
2021/02/01	2	84.50	4	84.60	83.30	-2	2,807	-0.07%
2021/01/29	3	83.90	4.1	84.51	83.10	-1.1	2,821	-0.04%
2021/01/28	1	82.70	1	83.50	83.00	0	2,806	0.00%
2021/01/27	1	83.00	1.1	83.82	83.90	-0.1	2,819	0.00%
2021/01/26	1	83.80	4	85.03	83.10	-3	2,818	-0.11%
2021/01/25	2.1	84.21	2	83.90	84.00	0.1	2,840	0.00%
2021/01/22	11	86.57	6	86.55	86.60	5	3,000	0.17%
2021/01/21	11	87.81	11	89.59	87.40	0	3,007	0.00%
2021/01/20	15	87.85	14	88.85	86.80	1	2,966	0.03%
2021/01/19	37	90.19	24	89.88	87.00	13	3,024	0.43%
2021/01/18	4	87.38	7	86.75	88.80	-3	2,938	-0.10%
2021/01/15	12	83.46	4	84.35	82.40	8	2,898	0.28%
2021/01/14	1	82.90	0	0.00	82.80	1	2,977	0.03%
2021/01/13	0	0.00	2	82.96	83.00	-2	3,355	-0.06%
2021/01/12	3	82.87	3	82.47	81.30	0	3,477	0.00%
2021/01/11	0	0.00	1	84.20	83.50	-1	3,462	-0.03%
2021/01/08	2	84.30	5	84.60	83.60	-3	3,456	-0.09%
2021/01/07	2.1	82.86	0	0.00	83.30	2.1	3,433	0.06%
2021/01/06	4	83.48	3	83.43	82.40	1	3,420	0.03%
2021/01/05	5	83.08	12	82.18	81.80	-7	3,385	-0.21%
2021/01/04	20	82.43	15	83.01	82.80	5	3,379	0.15%
2020/12/31	0	0.00	2	82.30	81.00	-2	3,374	-0.06%
2020/12/30	0	80.00	0	0.00	79.60	0	3,370	0.00%
2020/12/29	1	79.90	0	0.00	79.30	1	3,369	0.03%
2020/12/28	4	79.95	0	0.00	80.00	4	3,361	0.12%
2020/12/25	0	80.10	1	80.40	80.50	-1	3,349	-0.03%
2020/12/24	1	79.40	0	0.00	78.70	1	3,326	0.03%
2020/12/23	1	77.90	0	0.00	77.90	1	3,323	0.03%
2020/12/22	0	0.00	1	78.10	77.80	-1	3,322	-0.03%
2020/12/21	0	0.00	1.1	79.30	79.00	-1.1	3,323	-0.03%
2020/12/18	7	80.04	7	79.83	79.70	0	3,305	0.00%
2020/12/17	6	81.32	2	80.20	79.70	4	3,288	0.12%
2020/12/16	3	82.63	2	83.40	82.00	1	3,234	0.03%
2020/12/15	4	84.35	2	82.70	82.00	2	3,209	0.06%
2020/12/14	2	86.75	7	86.41	86.70	-5	3,161	-0.16%
2020/12/11	45	90.03	30	89.13	83.60	15	3,099	0.48%
2020/12/10	9	85.80	11.1	87.16	89.40	-2.1	2,732	-0.08%
2020/12/09	1.1	83.11	2	82.00	81.30	-0.9	2,497	-0.04%
2020/12/08	2	79.75	0	0.00	79.80	2	2,477	0.08%
2020/12/07	0	0.00	5	79.88	79.20	-5	2,475	-0.20%
2020/12/04	1.1	81.73	1	81.80	80.80	0.1	2,460	0.00%
2020/12/03	1	82.50	1	83.50	81.90	0	2,450	0.00%
2020/12/02	5	83.54	8	82.96	82.40	-3	2,440	-0.12%
2020/12/01	3	84.37	5	83.82	83.60	-2	2,391	-0.08%
2020/11/30	3	80.20	1	79.90	79.90	2	2,332	0.09%
2020/11/27	2	80.05	2	80.35	79.70	0	2,349	0.00%
2020/11/26	0	0.00	1	80.50	80.20	-1	2,359	-0.04%
2020/11/25	3	79.70	5	79.64	80.00	-2	2,413	-0.08%
2020/11/24	0	86.00	1	79.80	79.40	-1	2,451	-0.04%
2020/11/23	3	81.30	0	0.00	81.20	3	2,537	0.12%
2020/11/20	6	81.27	1	81.50	81.90	5	2,600	0.19%
2020/11/19	3	81.73	5	81.84	80.60	-2	2,660	-0.08%
2020/11/18	2	81.00	4	81.62	80.60	-2	2,846	-0.07%
2020/11/17	5	81.66	4	81.30	81.30	1	2,958	0.03%
2020/11/16	6	81.98	0	0.00	82.10	6	3,156	0.19%
2020/11/13	1	81.70	0	0.00	81.40	1	3,305	0.03%
2020/11/12	4	81.30	2	81.85	79.00	2	3,283	0.06%
2020/11/11	36	83.03	48.6	83.59	80.40	-12.6	3,232	-0.39%
2020/11/10	3	80.20	8	80.23	79.10	-5	3,024	-0.17%
2020/11/09	3	80.07	8.3	80.23	81.30	-5.3	3,002	-0.18%
2020/11/06	27	80.51	45	79.26	78.80	-18	2,970	-0.61%
2020/11/05	11	79.13	5	79.60	79.60	6	2,935	0.20%
2020/11/04	13	77.87	14	78.76	79.50	-1	2,929	-0.03%
2020/11/03	11	78.17	14	77.89	77.60	-3	2,912	-0.10%
2020/11/02	9	78.06	19	78.28	77.60	-10	2,926	-0.34%
2020/10/30	66	82.04	56	81.53	79.10	10	3,022	0.33%
2020/10/29	10	79.01	13	78.98	80.00	-3	2,839	-0.11%
2020/10/28	18	79.71	18	80.24	79.90	0	2,808	0.00%
2020/10/27	42	81.99	15	81.75	79.60	27	2,771	0.97%
2020/10/26	2	79.50	3	79.67	79.10	-1	2,631	-0.04%
2020/10/23	3	79.47	8	79.91	79.50	-5	2,610	-0.19%
2020/10/22	30	78.80	16	78.80	79.40	14	2,577	0.54%
2020/10/21	54	79.35	47	79.15	78.20	7	2,478	0.28%
2020/10/20	3	77.13	12	77.18	78.20	-9	2,116	-0.43%
2020/10/19	0	0.00	10	71.10	71.10	-10	2,033	-0.49%
2020/10/15	0	0.00	11	72.67	72.20	-11	2,044	-0.54%
2020/10/14	1	72.40	0	0.00	71.30	1	2,047	0.05%
2020/10/13	10	71.77	0	0.00	72.10	10	2,074	0.48%
2020/10/12	2.1	71.94	0	0.00	70.90	2.1	2,084	0.10%
2020/10/08	1	72.50	1	73.50	72.50	0	2,154	0.00%
2020/10/07	0	0.00	4	70.50	71.30	-4	2,146	-0.19%
2020/10/06	0	0.00	1	69.30	69.70	-1	2,165	-0.05%
2020/09/30	0	0.00	2	66.70	66.70	-2	2,396	-0.08%
2020/09/25	6	64.97	4	63.80	64.50	2	2,551	0.08%
2020/09/24	2	66.00	4	66.50	67.00	-2	2,627	-0.08%
2020/09/23	2	70.25	0	0.00	69.80	2	2,681	0.07%
2020/09/22	0.1	70.10	0	0.00	69.90	0.1	2,708	0.00%
2020/09/18	1	70.50	0	0.00	70.10	1	2,707	0.04%
2020/09/16	1	71.30	0	0.00	71.00	1	2,707	0.04%
2020/09/15	0	0.00	1	71.30	71.30	-1	2,703	-0.04%
2020/09/11	0	0.00	10	69.50	69.30	-10	2,700	-0.37%
2020/09/09	0	0.00	2	70.00	70.70	-2	2,693	-0.07%
2020/09/08	30	71.37	30	70.53	70.30	0	2,690	0.00%
2020/09/07	9	70.03	1	70.00	69.90	8	2,692	0.30%
2020/09/04	12	71.13	10	70.91	71.50	2	2,695	0.07%
2020/09/03	3	71.90	1	72.20	72.10	2	2,694	0.07%
2020/09/02	11	74.84	11	73.16	72.70	0	2,702	0.00%
2020/09/01	2	72.35	1	72.80	71.60	1	2,717	0.04%
2020/08/31	5	72.58	8	72.01	72.80	-3	2,706	-0.11%
2020/08/28	9.1	77.01	7	77.23	76.10	2.1	2,655	0.08%
2020/08/27	4.1	79.45	3	81.20	78.30	1.1	2,618	0.04%
2020/08/26	7	79.51	4	79.78	78.20	3	2,522	0.12%
2020/08/25	0	0.00	1	78.40	78.60	-1	2,452	-0.04%
2020/08/24	13	79.16	24	78.95	79.50	-11	2,386	-0.46%
2020/08/21	22	73.94	35.2	73.95	75.10	-13.2	2,204	-0.60%
2020/08/20	65	73.82	37	72.81	68.30	28	2,101	1.33%
2020/08/19	7	74.23	25	73.93	75.30	-18	1,871	-0.96%
2020/08/18	5	68.50	0	0.00	68.50	5	1,683	0.30%
2020/08/14	14	68.00	11	68.74	67.60	3	1,666	0.18%
2020/08/12	0	0.00	3	63.93	63.10	-3	1,626	-0.18%
2020/08/11	0	0.00	1	65.90	64.90	-1	1,627	-0.06%
2020/08/06	0	0.00	1	68.60	66.90	-1	1,656	-0.06%
2020/08/05	1	68.30	0	0.00	69.10	1	1,636	0.06%
2020/08/04	1	66.40	0	0.00	66.60	1	1,515	0.07%
2020/07/28	0	0.00	1	65.50	65.50	-1	1,589	-0.06%
2020/07/27	2	67.80	2	69.20	67.70	0	1,597	0.00%
2020/07/24	9	68.68	8	68.64	68.00	1	1,615	0.06%
2020/07/23	4	69.35	8	68.58	71.50	-4	1,630	-0.25%
2020/07/22	6	67.85	1	67.80	67.80	5	1,603	0.31%
2020/07/20	3	68.00	6	66.53	67.70	-3	1,631	-0.18%
2020/07/17	9	68.38	5	69.62	66.50	4	1,649	0.24%
2020/07/16	4	68.60	4	69.75	68.50	0	1,645	0.00%
2020/07/15	9	69.61	20	72.34	68.80	-11	1,650	-0.67%
2020/07/14	3	70.73	4	71.15	70.20	-1	1,636	-0.06%
2020/07/13	2	69.85	3	70.70	71.50	-1	1,650	-0.06%
2020/07/10	5	71.84	14	69.91	71.00	-9	1,639	-0.55%
2020/07/09	62	77.38	43	77.26	75.60	19	1,607	1.18%
2020/07/08	0	0.00	1	71.99	72.00	-1	1,478	-0.07%
2020/07/07	4	71.93	0	0.00	69.50	4	1,454	0.28%
2020/07/06	4	71.53	3	71.10	71.10	1	1,423	0.07%
2020/07/03	4	70.15	0	0.00	70.10	4	1,401	0.29%
2020/07/02	0	0.00	24	64.25	67.10	-24	1,339	-1.79%
2020/07/01	15	61.40	0	0.00	61.00	15	1,285	1.17%
2020/06/18	0	0.00	4	60.20	60.20	-4	1,298	-0.31%
2020/06/11	1	61.00	1	61.00	59.30	0	1,336	0.00%
2020/06/10	4	62.00	1	62.30	61.70	3	1,347	0.22%
2020/06/09	3	63.27	3	63.70	61.60	0	1,366	0.00%
2020/06/08	10	64.95	10	64.91	64.80	0	1,375	0.00%
2020/06/05	0	0.00	2	63.55	63.30	-2	1,328	-0.15%
2020/06/04	1	62.40	2	62.90	62.80	-1	1,338	-0.07%
2020/06/03	7	62.86	0	0.00	62.90	7	1,334	0.52%
2020/06/02	0	0.00	4	61.65	62.20	-4	1,321	-0.30%
2020/05/29	1	59.40	0	0.00	59.30	1	1,301	0.08%
2020/05/28	5	61.02	0	0.00	60.70	5	1,304	0.38%
2020/05/21	3	60.67	2	60.95	60.80	1	1,309	0.08%
2020/05/20	1	59.30	0	0.00	59.50	1	1,318	0.08%
2020/05/19	0	0.00	1	59.30	58.70	-1	1,337	-0.07%
2020/05/15	1	59.00	0	0.00	58.80	1	1,335	0.07%
2020/05/14	2	59.95	0	0.00	59.30	2	1,331	0.15%
2020/05/13	2	60.70	2	60.50	60.50	0	1,325	0.00%
2020/05/12	1	62.50	0	0.00	62.80	1	1,321	0.08%
2020/05/11	1	62.70	9	63.21	62.90	-8	1,341	-0.60%
2020/05/08	1	64.20	5	63.90	63.70	-4	1,334	-0.30%
2020/05/07	3	62.63	0	0.00	62.50	3	1,314	0.23%
2020/05/06	3	63.03	3	63.23	62.00	0	1,312	0.00%
2020/05/05	7	62.53	2	62.15	62.10	5	1,303	0.38%
2020/05/04	0	0.00	7	61.60	60.90	-7	1,310	-0.53%
2020/04/30	13	61.18	7	60.34	60.30	6	1,307	0.46%
2020/04/29	5	60.58	3	60.33	60.00	2	1,317	0.15%
2020/04/28	6	58.68	8	58.85	60.50	-2	1,312	-0.15%
2020/04/27	0	0.00	1	57.50	56.70	-1	1,305	-0.08%
2020/04/24	3	55.83	2	56.30	55.50	1	1,306	0.08%
2020/04/23	1	56.90	1	56.10	56.30	0	1,353	0.00%
2020/04/22	2	55.15	1	55.00	55.30	1	1,342	0.07%
2020/04/21	0	0.00	1	56.00	52.70	-1	1,329	-0.08%
2020/04/20	0	0.00	3	55.90	56.30	-3	1,338	-0.22%
2020/04/17	0	0.00	4	54.83	54.40	-4	1,354	-0.30%
2020/04/16	2	52.70	0	0.00	52.90	2	1,291	0.15%
2020/04/15	2	51.70	0	0.00	50.90	2	1,269	0.16%
2020/04/14	0	0.00	1	51.30	51.40	-1	1,263	-0.08%
2020/04/13	1	51.10	1	52.20	51.30	0	1,254	0.00%
2020/04/09	2	50.20	0	0.00	49.10	2	1,212	0.16%
2020/04/07	3	46.40	0	0.00	46.10	3	1,178	0.25%
2020/04/06	0	0.00	2	43.48	45.25	-2	1,169	-0.17%
2020/04/01	2	41.90	1	41.85	42.00	1	1,176	0.08%
2020/03/31	1	43.15	0	0.00	41.90	1	1,198	0.08%
2020/03/24	0	0.00	6	41.58	42.20	-6	1,262	-0.48%
2020/03/23	3	40.15	0	0.00	39.80	3	1,341	0.22%
2020/03/18	0	0.00	2	43.85	44.20	-2	1,515	-0.13%
2020/03/17	2	42.95	3	41.73	42.95	-1	1,642	-0.06%
2020/03/16	2	46.35	0	0.00	42.40	2	1,651	0.12%
2020/03/13	4	44.45	6	44.47	46.20	-2	1,667	-0.12%
2020/03/12	1	49.40	0	0.00	49.35	1	1,662	0.06%
2020/03/11	0	0.00	1	56.60	54.80	-1	1,647	-0.06%
2020/03/10	1	55.30	3	53.97	56.30	-2	1,755	-0.11%
2020/03/09	0	58.00	0	0.00	57.50	0	1,763	0.00%
2020/03/05	0	0.00	1	61.70	61.70	-1	1,886	-0.05%
2020/03/04	1	60.80	1	61.30	61.30	0	1,973	0.00%
2020/03/03	1	60.00	0	0.00	61.60	1	1,993	0.05%
2020/03/02	3	58.50	0	0.00	58.50	3	2,020	0.15%
2020/02/27	1	61.00	0	0.00	60.80	1	2,151	0.05%
2020/02/26	0	0.00	33	65.17	65.00	-33	2,328	-1.42%
2020/02/25	1	66.70	0	0.00	66.20	1	2,348	0.04%
2020/02/24	2	67.70	17	67.45	67.40	-15	2,389	-0.63%
2020/02/21	0	0.00	6	68.50	68.30	-6	2,391	-0.25%
2020/02/20	5	70.60	2	70.25	69.50	3	2,393	0.13%
2020/02/19	11	70.08	10	68.90	69.30	1	2,400	0.04%
2020/02/17	0	0.00	2	68.85	68.10	-2	2,497	-0.08%
2020/02/14	1	69.80	0	0.00	69.20	1	2,578	0.04%
2020/02/13	0	0.00	2	70.95	69.40	-2	2,582	-0.08%
2020/02/11	0	0.00	3	69.80	69.50	-3	2,581	-0.12%
2020/02/07	1	69.50	0	0.00	69.10	1	2,603	0.04%
2020/02/06	0	0.00	1	70.80	71.00	-1	2,618	-0.04%
2020/02/05	1	71.30	0	0.00	69.70	1	2,631	0.04%
2020/02/04	3	68.10	1	69.00	67.90	2	2,624	0.08%
2020/02/03	1	66.13	2	66.50	66.90	-1	2,682	-0.04%
2020/01/31	4	69.35	2	69.55	69.60	2	2,672	0.07%
2020/01/30	6	70.55	8	70.40	70.40	-2	2,691	-0.07%
2020/01/20	3	79.03	0	0.00	78.20	3	2,711	0.11%
2020/01/17	5	81.88	11	81.48	80.50	-6	2,838	-0.21%
2020/01/16	0	0.00	4	79.65	80.00	-4	2,813	-0.14%
2020/01/15	3	79.67	3	79.73	78.60	0	2,893	0.00%
2020/01/14	1	78.70	2	79.25	79.80	-1	2,920	-0.03%
2020/01/13	7	78.01	5	78.82	78.60	2	3,150	0.06%
2020/01/08	3	73.20	2	73.15	72.10	1	3,231	0.03%
2020/01/07	2	76.65	1	76.60	74.00	1	3,249	0.03%
2020/01/06	1	76.80	0	0.00	76.60	1	3,242	0.03%
2020/01/02	3	78.47	0	0.00	78.50	3	3,242	0.09%
2019/12/31	0	0.00	1	76.10	77.50	-1	3,238	-0.03%
2019/12/30	1	76.10	0	0.00	75.50	1	3,228	0.03%
2019/12/26	3	78.93	0.3	78.10	78.10	2.7	3,228	0.08%
2019/12/25	0	0.00	0	80.00	80.50	0	3,218	0.00%
2019/12/24	1	80.20	0	80.30	80.50	1	3,258	0.03%
2019/12/23	0	0.00	0	82.30	82.30	0	3,360	0.00%
2019/12/20	1	82.80	0	0.00	82.80	1	3,345	0.03%
2019/12/19	3	84.20	1	85.00	83.50	2	3,337	0.06%
2019/12/18	2	83.65	4	84.60	85.00	-2	3,309	-0.06%
2019/12/17	5	85.06	7	84.41	84.30	-2	3,248	-0.06%
2019/12/16	3	83.67	27	82.42	84.60	-24	3,238	-0.74%
2019/12/13	20	83.20	4	82.93	81.50	16	3,190	0.50%
2019/12/12	17	82.25	16	82.50	83.30	1	3,109	0.03%
2019/12/10	11	80.82	1	81.50	79.40	10	2,954	0.34%
2019/12/06	1	80.80	16.2	81.16	80.80	-15.2	2,903	-0.52%
2019/12/05	8	81.81	12	83.79	80.80	-4	2,915	-0.14%
2019/12/04	0	0.00	10	79.75	81.40	-10	2,810	-0.36%
2019/12/03	21.2	81.46	24	80.63	79.30	-2.8	2,795	-0.10%
2019/12/02	15	77.67	5	78.90	79.00	10	2,718	0.37%
2019/11/29	14	81.39	2	78.75	78.00	12	2,697	0.44%
2019/11/28	1	81.20	0	0.00	81.50	1	2,642	0.04%
2019/11/27	9	81.90	4	81.30	82.00	5	2,686	0.19%
2019/11/26	16	82.39	20	82.19	81.30	-4	2,830	-0.14%
2019/11/25	12	78.74	7	78.53	79.00	5	2,708	0.18%
2019/11/22	0	0.00	1	74.90	74.40	-1	2,605	-0.04%
2019/11/21	3	71.87	7	73.97	74.50	-4	2,630	-0.15%
2019/11/20	3	71.30	1	71.30	71.30	2	2,629	0.08%
2019/11/19	1	72.60	4	72.08	72.00	-3	2,718	-0.11%
2019/11/18	2	73.65	5	73.72	73.50	-3	2,849	-0.11%
2019/11/15	5	74.12	20	74.51	74.50	-15	2,895	-0.52%
2019/11/14	1	73.00	1	72.80	73.00	0	2,866	0.00%
2019/11/13	4	72.65	3.1	72.62	72.30	0.9	2,822	0.03%
2019/11/11	0	0.00	5	67.70	67.60	-5	2,767	-0.18%
2019/11/08	0	0.00	12	68.83	69.50	-12	2,758	-0.43%
2019/11/07	0	0.00	4	69.33	69.30	-4	2,725	-0.15%
2019/11/06	20	71.90	0	0.00	70.50	20	2,709	0.74%
2019/11/05	0	0.00	1	70.60	70.70	-1	2,690	-0.04%
2019/11/04	11	72.16	0	0.00	71.70	11	2,666	0.41%
2019/10/31	2	75.20	2	72.95	72.40	0	2,626	0.00%
2019/10/29	0	0.00	2	71.80	70.80	-2	2,530	-0.08%
2019/10/28	0	0.00	1	72.20	72.10	-1	2,491	-0.04%
2019/10/25	13	70.65	20	71.88	70.90	-7	2,457	-0.28%
2019/10/24	8	69.75	5	69.60	69.20	3	2,323	0.13%
2019/10/23	8	70.04	7	70.86	69.70	1	2,281	0.04%
2019/10/22	1	68.00	15	67.73	68.40	-14	2,180	-0.64%
2019/10/21	16	70.21	15	69.79	68.10	1	2,134	0.05%
2019/10/18	25	67.36	23	67.77	67.10	2	1,872	0.11%
2019/10/16	2	63.50	0	0.00	62.80	2	1,756	0.11%
2019/10/15	5	64.10	0	0.00	64.00	5	1,735	0.29%
2019/10/14	2	61.00	0	0.00	62.10	2	1,708	0.12%
2019/10/03	0	0.00	1	63.60	63.30	-1	1,701	-0.06%
2019/10/02	7	64.41	16	63.30	64.00	-9	1,693	-0.53%
2019/10/01	0	0.00	3	63.10	62.80	-3	1,658	-0.18%
2019/09/27	2	62.60	1	62.40	62.20	1	1,644	0.06%
2019/09/26	8	63.80	10	64.20	64.00	-2	1,588	-0.13%
2019/09/19	3	60.60	0	0.00	59.80	3	1,413	0.21%
2019/09/11	1	59.00	0	0.00	58.80	1	1,329	0.08%
2019/09/06	0	0.00	8	62.00	63.10	-8	1,269	-0.63%
2019/09/05	1	62.60	0	0.00	62.30	1	1,257	0.08%
2019/09/03	1	63.40	1	63.70	61.60	0	1,223	0.00%
2019/09/02	0	0.00	11	61.10	63.00	-11	1,201	-0.92%
2019/08/30	21	62.60	11	64.36	61.70	10	1,162	0.86%
2019/08/29	10	69.62	9	67.49	64.00	1	1,091	0.09%
2019/08/27	4	64.90	7	67.41	66.50	-3	872	-0.34%
2019/08/26	2	65.90	1	62.80	63.00	1	774	0.13%
2019/08/23	17	68.64	19	69.28	68.50	-2	721	-0.28%
2019/08/22	11	67.77	15	67.51	67.40	-4	667	-0.60%
2019/08/21	56	67.44	54	66.70	67.50	2	565	0.35%
2019/08/20	16	63.65	21	64.71	65.70	-5	416	-1.20%
2019/08/19	0	0.00	2	59.80	59.80	-2	340	-0.59%
2019/08/15	0	0.00	2	55.25	56.00	-2	295	-0.68%
2019/08/14	0	0.00	1	55.00	55.90	-1	266	-0.37%
2019/08/13	0	0.00	1	51.00	51.10	-1	248	-0.40%
2019/08/08	1	52.00	0	0.00	51.50	1	249	0.40%
2019/08/05	0	0.00	2	53.20	52.10	-2	248	-0.80%
2019/07/29	2	56.65	15	57.03	56.80	-13	262	-4.94%
2019/07/26	5	53.18	19	53.29	54.30	-14	237	-5.90%
2019/07/23	1	50.80	0	0.00	50.80	1	226	0.44%
2019/07/15	0	0.00	10	51.60	51.90	-10	244	-4.09%
2019/07/12	0	0.00	2	52.40	51.50	-2	246	-0.81%
2019/07/11	3	52.57	23	52.34	52.60	-20	249	-8.03%
2019/07/10	0	0.00	1	52.30	52.90	-1	255	-0.39%
2019/07/09	9	52.10	6	52.30	51.50	3	265	1.13%
2019/07/08	0	0.00	6	48.15	50.60	-6	249	-2.41%
2019/06/28	2	49.33	2	49.70	49.70	0	296	0.00%
2019/06/25	1	49.60	0	0.00	49.60	1	321	0.31%
2019/06/24	1	49.80	0	0.00	49.75	1	331	0.30%
2019/06/21	2	50.70	0	0.00	50.00	2	334	0.60%
2019/06/20	2	50.20	6	50.33	50.30	-4	346	-1.16%
2019/06/19	6	49.32	0	0.00	49.45	6	356	1.68%
2019/06/13	0	0.00	3	49.30	49.35	-3	463	-0.65%
2019/06/11	1	48.65	1	49.30	48.75	0	469	0.00%
2019/06/06	1	48.60	0	0.00	48.50	1	472	0.21%
2019/06/05	2	49.08	0	0.00	48.95	2	473	0.42%
2019/05/30	1	49.70	0	0.00	50.00	1	482	0.21%
2019/05/29	1	49.05	0	0.00	49.50	1	479	0.21%
2019/05/27	1	50.00	0	0.00	49.35	1	483	0.21%
2019/05/20	1	48.10	1	48.60	48.65	0	490	0.00%
2019/05/17	1	48.05	1	48.50	48.40	0	494	0.00%
2019/05/10	1	50.70	0	0.00	51.10	1	543	0.18%
2019/05/09	5	52.46	1	53.40	50.90	4	540	0.74%
2019/05/07	1	57.90	0	0.00	57.80	1	531	0.19%
2019/04/18	0	0.00	7	61.30	61.50	-7	635	-1.10%
2019/04/17	0	0.00	4	62.28	61.50	-4	664	-0.60%
2019/04/16	0	0.00	1	62.90	61.80	-1	751	-0.13%
2019/04/15	1	63.40	0	0.00	63.60	1	778	0.13%
2019/04/12	0	0.00	6	60.90	60.70	-6	762	-0.79%
2019/04/11	1	60.90	0	0.00	60.60	1	759	0.13%
2019/04/10	3	61.23	5	60.90	61.30	-2	772	-0.26%
2019/04/09	6	61.85	0	0.00	61.90	6	776	0.77%
2019/04/08	2	60.90	0	0.00	60.10	2	766	0.26%
2019/03/28	18	63.56	0	0.00	63.00	18	761	2.36%
2019/03/27	3	64.53	0	0.00	64.60	3	760	0.39%
2019/03/26	3	63.03	0	0.00	63.30	3	764	0.39%
2019/03/21	0	0.00	6	67.83	67.00	-6	790	-0.76%
2019/03/20	7	66.84	2	66.40	67.30	5	795	0.63%
2019/03/19	3	65.60	7	64.96	64.00	-4	768	-0.52%
2019/02/26	1	61.80	0	0.00	62.10	1	793	0.13%
2019/02/21	1	63.10	1	63.30	63.30	0	788	0.00%
2019/02/20	2	63.45	0	0.00	63.10	2	787	0.25%
2019/02/19	1	64.20	0	0.00	63.80	1	785	0.13%
2019/02/18	0	0.00	2	64.10	64.20	-2	781	-0.26%
2019/02/15	0	0.00	1	65.10	64.80	-1	776	-0.13%
2019/02/14	3	64.63	3	64.93	64.40	0	763	0.00%
2019/02/13	8	64.05	1	64.70	64.30	7	753	0.93%
2019/01/29	2	59.55	0	0.00	59.30	2	713	0.28%
2019/01/28	1	59.50	0	0.00	59.30	1	709	0.14%
2019/01/24	0	0.00	1	62.20	62.80	-1	688	-0.15%
2019/01/23	1	61.80	0	0.00	61.90	1	685	0.15%
2019/01/22	0	0.00	1	64.40	64.20	-1	666	-0.15%
2019/01/21	2	65.15	0	0.00	65.10	2	660	0.30%
2019/01/18	1	65.20	1	64.70	64.80	0	655	0.00%
2019/01/17	3	68.40	5	68.50	66.20	-2	644	-0.31%
2019/01/16	10	66.20	0	0.00	67.10	10	614	1.63%
2019/01/14	9	67.54	3	68.43	67.20	6	600	1.00%
2019/01/11	0	0.00	1	68.40	68.00	-1	580	-0.17%
2019/01/10	0	0.00	1	66.80	67.80	-1	566	-0.18%
2019/01/09	7	67.97	2	67.55	68.30	5	542	0.92%
2019/01/08	3	66.87	6	67.47	67.80	-3	512	-0.59%
2019/01/07	4	63.43	3	63.90	63.50	1	419	0.24%
2019/01/02	0	0.00	1	62.30	61.00	-1	373	-0.27%
2018/12/27	0	0.00	1	59.80	59.40	-1	350	-0.29%
2018/12/26	1	59.80	0	0.00	58.00	1	345	0.29%
2018/12/24	4	61.73	2	62.25	60.90	2	334	0.60%
2018/12/18	1	58.50	0	0.00	58.50	1	280	0.36%
2018/12/17	1	62.20	0	0.00	62.10	1	263	0.38%
2018/12/14	4	62.68	3	62.10	62.10	1	247	0.40%
2018/12/13	0	0.00	1	64.00	61.30	-1	231	-0.43%
2018/12/10	2	58.00	2	56.50	56.50	0	179	0.00%
2018/12/06	5	58.80	5	58.32	56.80	0	174	0.00%
2018/12/03	0	0.00	2	53.50	53.80	-2	149	-1.33%
2018/11/27	0	0.00	2	49.60	51.20	-2	142	-1.40%
2018/11/26	0	0.00	1	49.00	48.90	-1	139	-0.72%
2018/11/22	0.3	48.50	0	0.00	48.50	0.3	142	0.21%
2018/11/19	0.7	47.90	0	0.00	47.90	0.7	144	0.48%
2018/11/08	0	0.00	1	48.00	47.55	-1	154	-0.65%
2018/11/02	6	47.37	0	0.00	46.80	6	170	3.52%
2018/11/01	1	46.50	0	0.00	46.70	1	169	0.59%
2018/10/31	5	45.60	0	0.00	45.85	5	169	2.95%
2018/10/26	1	44.80	0	0.00	44.25	1	174	0.57%
2018/10/24	3	46.50	2	46.50	46.50	1	179	0.56%
2018/10/22	0	0.00	1	46.75	46.75	-1	180	-0.55%
2018/10/16	10	44.80	0	0.00	44.55	10	184	5.41%
2018/10/15	5	42.90	0	0.00	43.20	5	185	2.69%
2018/10/08	5	46.00	2	45.70	45.70	3	199	1.51%
2018/10/02	5	48.10	1	48.50	48.60	4	230	1.73%
2018/09/19	2	46.50	0	0.00	46.40	2	262	0.76%
2018/09/18	1	46.60	0	0.00	46.50	1	263	0.38%
2018/09/17	0	0.00	1	46.15	46.60	-1	268	-0.37%
2018/09/10	1	46.10	0	0.00	45.20	1	269	0.37%
2018/09/07	5	49.04	0	0.00	48.60	5	268	1.86%
2018/09/06	4	52.90	0	0.00	53.00	4	260	1.53%
2018/08/31	2	54.90	0	56.20	54.90	2	270	0.73%
2018/08/24	3	53.97	0	0.00	53.00	3	298	1.00%
2018/08/21	2	54.80	0	0.00	55.00	2	306	0.65%
2018/08/17	1	54.00	0	0.00	54.00	1	319	0.31%
2018/08/09	2	63.00	0	0.00	62.90	2	331	0.60%
2018/08/08	3	63.50	0	0.00	63.60	3	333	0.90%
2018/08/01	3	62.80	0	0.00	64.20	3	398	0.75%
2018/07/31	3	63.00	0	0.00	62.90	3	397	0.76%
2018/07/23	5	64.32	0	0.00	63.50	5	409	1.22%
2018/07/18	3	64.37	20	64.64	64.30	-17	422	-4.02%
2018/07/13	0	0.00	10	65.57	65.70	-10	419	-2.38%
2018/07/12	30	60.60	2	58.70	60.60	28	398	7.03%
2018/07/10	2	59.45	0	0.00	59.50	2	403	0.50%
2018/06/28	0	0.00	3	65.70	65.20	-3	438	-0.68%
2018/06/22	1	67.50	0	0.00	67.60	1	452	0.22%
2018/06/19	2	69.35	0	0.00	69.10	2	483	0.41%
2018/06/15	0	0.00	1	71.70	70.50	-1	499	-0.20%
2018/06/14	2	69.40	0	0.00	69.20	2	499	0.40%
2018/06/05	0	0.00	3	71.50	71.10	-3	574	-0.52%
2018/05/25	0	0.00	1	71.20	70.70	-1	726	-0.14%
2018/05/24	0	0.00	2	69.40	69.30	-2	763	-0.26%
2018/05/23	2	68.75	2	68.60	68.90	0	783	0.00%
2018/05/22	0	0.00	2	70.35	70.60	-2	791	-0.25%
2018/05/17	0	0.00	1	68.10	67.90	-1	836	-0.12%
2018/05/15	0	0.00	1	66.50	67.00	-1	902	-0.11%
2018/05/11	1	68.50	2.4	67.45	67.40	-1.4	1,021	-0.14%
2018/05/10	8	68.65	0	0.00	68.70	8	1,154	0.69%
2018/05/09	3	67.67	7.1	68.62	67.30	-4.1	1,265	-0.33%
2018/05/07	1	71.60	0	0.00	72.20	1	1,511	0.07%
2018/05/04	1	71.30	1	71.70	71.50	0	1,554	0.00%
2018/05/03	1	73.40	0	0.00	73.00	1	1,669	0.06%
2018/04/27	1	72.60	0	0.00	72.80	1	1,804	0.06%
2018/04/26	1	74.20	0	0.00	73.10	1	1,879	0.05%
2018/04/24	0	0.00	2	75.00	74.40	-2	1,881	-0.11%
2018/04/23	1	76.40	1	77.10	76.40	0	1,876	0.00%
2018/04/17	1	78.60	0	0.00	78.20	1	1,909	0.05%
2018/04/09	0	0.00	1	79.80	79.60	-1	1,918	-0.05%
2018/04/03	0.3	79.00	0	0.00	79.10	0.3	1,917	0.01%
2018/03/30	1	81.90	0	0.00	80.90	1	1,908	0.05%
2018/03/26	2	80.30	0	0.00	80.20	2	1,893	0.11%
2018/03/22	0	0.00	3	84.80	82.40	-3	1,881	-0.16%
2018/03/21	0	0.00	4	83.75	84.10	-4	1,868	-0.21%
2018/03/20	0	0.00	2	82.10	82.60	-2	1,853	-0.11%
2018/03/19	5	82.88	0	0.00	82.00	5	1,854	0.27%
2018/03/16	2	82.05	6	82.40	81.90	-4	1,865	-0.21%
2018/03/14	6	83.50	0	0.00	83.50	6	1,857	0.32%
2018/03/13	0.1	83.00	0	0.00	83.00	0.1	1,848	0.01%
2018/03/12	6	84.48	3	84.43	83.30	3	1,841	0.16%
2018/03/09	1.1	85.36	0	0.00	85.50	1.1	1,814	0.06%
2018/03/08	1	84.90	0	0.00	83.50	1	1,791	0.06%
2018/03/07	0.1	84.70	6	84.93	84.80	-5.9	1,754	-0.33%
2018/03/06	3	82.77	0	0.00	82.50	3	1,699	0.18%
2018/03/02	0	0.00	2	82.00	81.30	-2	1,697	-0.12%
2018/03/01	2	82.40	2	82.80	82.40	0	1,697	0.00%
2018/02/27	0	0.00	5	84.32	82.50	-5	1,694	-0.30%
2018/02/26	2	84.25	3	84.37	83.50	-1	1,692	-0.06%
2018/02/23	3	81.87	5.1	81.20	81.70	-2.1	1,710	-0.12%
2018/02/22	5	80.20	3	80.50	80.20	2	1,702	0.12%
2018/02/21	9	79.38	1	79.60	79.70	8	1,702	0.47%
2018/02/12	1	76.80	16	76.69	76.60	-15	1,691	-0.89%
2018/02/09	1	74.80	2	74.90	76.30	-1	1,686	-0.06%
2018/02/08	0	0.00	3	80.20	79.20	-3	1,666	-0.18%
2018/02/07	3	81.47	5	80.66	80.40	-2	1,641	-0.12%
2018/02/06	8	78.91	3	80.93	78.00	5	1,615	0.31%
2018/02/05	11	85.07	12	85.88	85.00	-1	1,552	-0.06%
2018/02/02	11	92.67	9	91.98	89.10	2	1,506	0.13%
2018/02/01	5	89.34	11	90.21	91.90	-6	1,393	-0.43%
2018/01/31	14	89.51	41	89.58	89.00	-27	1,301	-2.07%
2018/01/30	11	85.99	3	86.47	85.50	8	1,067	0.75%
2018/01/29	2	87.10	1	86.40	87.10	1	1,057	0.09%
2018/01/26	25	88.22	22	87.32	88.00	3	1,210	0.25%
2018/01/25	22.6	84.43	2	84.25	83.70	20.6	1,113	1.85%
2018/01/24	8	82.64	0	0.00	82.80	8	1,096	0.73%
2018/01/23	13	84.58	15	84.59	84.50	-2	1,075	-0.19%
2018/01/22	9	82.86	23	83.02	83.70	-14	1,022	-1.37%
2018/01/19	4	79.33	0	0.00	79.50	4	968	0.41%
2018/01/18	0	0.00	139	79.02	78.70	-139	970	-14.32%	大賣/鉅額交易
2018/01/17	3	79.27	4	79.80	78.90	-1	978	-0.10%
2018/01/16	0	0.00	2	80.05	79.60	-2	1,005	-0.20%
2018/01/15	30	80.60	12	81.02	80.60	18	1,026	1.75%
2018/01/12	102	78.90	3	79.00	79.20	99	1,030	9.61%	大買/
2018/01/10	1	78.10	1	77.80	77.80	0	1,030	0.00%
2018/01/09	1	79.30	5	79.92	78.60	-4	1,027	-0.39%
2018/01/04	18	78.10	1	78.40	77.90	17	1,005	1.69%