迅得 (6438)-永豐金-古亭券商分點個股進出

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
119.0
漲跌
▼1.0
漲幅
-0.83%
成交量
811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－永豐金-古亭券商分點個股進出

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

永豐金-古亭券商分點個股進出
永豐金-古亭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
2024/05/07	1	120.50	0	0.00	119.00	1	2,433	0.04%
2024/05/06	1	120.00	0	0.00	120.00	1	2,423	0.04%
2024/04/30	0	0.00	1	128.00	128.00	-1	2,397	-0.04%
2024/04/26	0	0.00	2	126.50	126.00	-2	2,377	-0.08%
2024/04/25	1	123.50	0	0.00	123.50	1	2,357	0.04%
2024/04/24	1	127.50	1	126.50	126.00	0	2,350	0.00%
2024/04/23	0	0.00	1	121.50	122.50	-1	2,327	-0.04%
2024/04/22	5	122.10	2	124.00	120.50	3	2,321	0.13%
2024/04/19	2	123.00	0	0.00	122.50	2	2,308	0.09%
2024/04/18	0	0.00	1	131.50	129.00	-1	2,258	-0.04%
2024/04/17	2	131.25	2	132.75	133.00	0	2,224	0.00%
2024/04/16	21	126.74	19	128.89	125.50	2	2,171	0.09%
2024/04/15	9	133.61	5.1	133.77	136.50	3.9	2,096	0.19%
2024/04/12	31	131.74	32	133.81	136.00	-1	2,025	-0.05%
2024/04/11	2	127.01	1	129.00	126.50	1	1,920	0.05%
2024/04/10	19	131.16	16.2	128.65	128.00	2.8	1,910	0.15%
2024/04/09	12.1	131.92	93.1	132.01	131.50	-81.1	1,886	-4.30%
2024/04/08	12	132.29	1	131.00	131.00	11	1,857	0.59%
2024/04/03	47.1	133.09	40	135.80	135.00	7.1	1,799	0.39%
2024/04/02	30.1	130.01	31	134.19	135.50	-0.9	1,593	-0.06%
2024/03/29	5	120.30	0.1	120.50	120.00	4.9	1,420	0.35%
2024/03/28	5	123.20	0	0.00	121.50	5	1,413	0.35%
2024/03/27	0	0.00	5	122.90	123.00	-5	1,399	-0.36%
2024/03/26	0	0.00	0.3	120.50	118.00	-0.3	1,369	-0.02%
2024/03/25	2.1	121.02	3	123.00	120.50	-0.9	1,349	-0.07%
2024/03/22	0.3	122.50	1.4	123.50	123.00	-1.1	1,337	-0.08%
2024/03/21	20.5	124.50	0	0.00	123.50	20.5	1,322	1.55%
2024/03/20	36.1	124.75	20.3	123.08	122.50	15.8	1,297	1.22%
2024/03/19	18.3	122.96	4	122.88	121.50	14.3	1,232	1.16%
2024/03/18	0.1	114.43	3	116.50	116.00	-2.9	1,151	-0.25%
2024/03/15	2	112.00	0	0.00	112.50	2	1,122	0.18%
2024/03/14	1	106.00	0	0.00	107.00	1	1,043	0.10%
2024/03/13	4	107.13	0	0.00	106.00	4	1,038	0.39%
2024/03/11	1	112.50	0	0.00	112.50	1	1,015	0.10%
2024/03/08	2	114.25	0	0.00	112.50	2	1,021	0.20%
2024/03/07	2	118.50	2	120.00	117.00	0	1,002	0.00%
2024/03/06	4	118.13	2	118.50	118.50	2	979	0.20%
2024/03/05	2	118.50	0	0.00	117.50	2	996	0.20%
2024/03/04	0	0.00	2.2	119.30	120.00	-2.2	977	-0.23%
2024/03/01	0	119.50	30	119.00	120.00	-30	942	-3.18%
2024/02/29	5	116.90	20	118.75	120.50	-15	912	-1.64%
2024/02/27	40	116.54	5	115.00	115.50	35	824	4.25%
2024/02/26	6	110.08	0	0.00	111.50	6	660	0.91%
2024/02/23	0	0.00	1	113.00	112.00	-1	647	-0.15%
2024/02/22	4	109.63	0	0.00	109.00	4	595	0.67%
2024/02/21	0	0.00	1	108.00	108.00	-1	570	-0.18%
2024/02/20	0	0.00	1	107.00	107.00	-1	560	-0.18%
2024/02/05	1	102.00	1	102.00	102.00	0	604	0.00%
2024/01/24	0	0.00	29	105.00	105.00	-29	692	-4.19%
2024/01/23	1	105.00	0	0.00	105.00	1	705	0.14%
2024/01/18	2	101.25	0	0.00	101.50	2	723	0.28%
2024/01/10	1	102.50	0	0.00	102.00	1	838	0.12%
2024/01/09	1	102.50	0	0.00	102.50	1	842	0.12%
2024/01/08	1	103.50	0	0.00	103.00	1	848	0.12%
2023/12/28	1	104.50	0	0.00	104.50	1	1,067	0.09%
2023/12/26	1	103.00	0	0.00	103.00	1	1,131	0.09%
2023/12/20	1	103.50	0	0.00	103.00	1	1,124	0.09%
2023/12/19	2	102.75	0	0.00	103.00	2	1,127	0.18%
2023/12/18	1	104.00	0	0.00	103.50	1	1,128	0.09%
2023/12/14	2	105.50	0	0.00	105.50	2	1,132	0.18%
2023/12/13	1	104.00	0	0.00	104.50	1	1,132	0.09%
2023/12/08	2	103.50	1	103.50	103.50	1	1,129	0.09%
2023/12/07	1	104.50	0	0.00	104.00	1	1,119	0.09%
2023/12/06	0	0.00	2	107.50	106.50	-2	1,112	-0.18%
2023/12/05	4	108.00	0	0.00	109.00	4	1,115	0.36%
2023/12/04	0	0.00	0.1	110.50	110.00	-0.1	1,141	-0.01%
2023/12/01	3	108.50	0	0.00	108.50	3	1,132	0.27%
2023/11/30	3	109.00	0	0.00	109.00	3	1,144	0.26%
2023/11/29	1	108.50	0	0.00	108.50	1	1,129	0.09%
2023/11/28	1	107.50	0	0.00	107.50	1	1,175	0.09%
2023/11/24	1	108.00	0	0.00	108.00	1	1,248	0.08%
2023/11/23	3	108.67	0	0.00	108.50	3	1,245	0.24%
2023/11/16	1	107.50	0	0.00	107.50	1	1,212	0.08%
2023/11/15	1	109.50	1	108.00	107.00	0	1,210	0.00%
2023/11/14	1	107.00	1	108.50	108.00	0	1,187	0.00%
2023/11/13	0	0.00	12	108.88	108.00	-12	1,174	-1.02%
2023/11/10	2	107.50	0	0.00	107.00	2	1,166	0.17%
2023/11/08	3	104.17	0	0.00	104.00	3	1,114	0.27%
2023/11/01	1	98.80	0	0.00	99.00	1	1,149	0.09%
2023/10/31	1	99.60	0	0.00	99.30	1	1,144	0.09%
2023/10/30	2	102.00	0	0.00	102.00	2	1,154	0.17%
2023/10/27	1	103.50	0	0.00	103.00	1	1,154	0.09%
2023/10/26	0	0.00	41	103.57	105.00	-41	1,172	-3.50%
2023/10/25	40	106.95	0	0.00	105.50	40	1,164	3.44%
2023/10/23	4	107.25	0	0.00	105.00	4	1,182	0.34%
2023/10/20	1	106.50	4	107.13	106.50	-3	1,163	-0.26%
2023/10/19	1	101.00	4	101.00	102.00	-3	1,117	-0.27%
2023/10/12	1	109.00	1	108.50	108.50	0	1,100	0.00%
2023/10/11	1	107.50	0	0.00	107.00	1	1,063	0.09%
2023/10/06	2	108.25	0	0.00	108.00	2	1,041	0.19%
2023/10/05	2	107.00	1	107.50	107.00	1	1,021	0.10%
2023/10/03	2	102.50	0	0.00	105.50	2	924	0.22%
2023/09/07	50	108.00	50	107.00	106.00	0	1,085	0.00%
2023/09/04	0	0.00	3	106.00	106.00	-3	1,111	-0.27%
2023/09/01	6	105.00	3	105.50	104.50	3	1,162	0.26%
2023/08/31	2	105.75	2	102.25	106.00	0	1,124	0.00%
2023/08/30	1	99.40	0	0.00	99.40	1	1,060	0.09%
2023/08/28	1	98.20	0	0.00	97.10	1	1,119	0.09%
2023/08/25	0	0.00	1	98.00	97.60	-1	1,160	-0.09%
2023/08/21	0	0.00	0	99.00	99.10	0	1,293	0.00%
2023/08/17	0	0.00	17	102.00	101.00	-17	1,299	-1.31%
2023/08/11	15	97.21	1	99.20	97.10	14	1,291	1.08%
2023/08/10	1	104.50	0	0.00	104.00	1	1,261	0.08%
2023/08/02	1	107.50	0	0.00	108.00	1	1,295	0.08%
2023/08/01	2	111.00	0	0.00	111.00	2	1,330	0.15%
2023/07/31	0	0.00	3	112.00	112.50	-3	1,353	-0.22%
2023/07/26	3	110.33	0	0.00	109.00	3	1,367	0.22%
2023/07/20	0	0.00	2	116.00	115.00	-2	1,347	-0.15%
2023/07/17	1	114.50	1	115.50	115.50	0	1,370	0.00%
2023/07/12	1	111.50	0	0.00	111.50	1	1,434	0.07%
2023/07/07	2	113.00	0	0.00	113.00	2	1,419	0.14%
2023/07/06	1	116.00	0	0.00	115.00	1	1,415	0.07%
2023/07/04	2	122.50	2	121.25	121.00	0	1,376	0.00%
2023/06/30	1	112.50	1	115.50	115.50	0	1,314	0.00%
2023/06/27	0	0.00	1	111.00	111.00	-1	1,309	-0.08%
2023/06/21	2	112.50	0	0.00	112.50	2	1,294	0.15%
2023/06/13	1	116.00	0	0.00	115.50	1	1,238	0.08%
2023/06/08	1	116.00	0	0.00	116.00	1	1,193	0.08%
2023/06/07	0	0.00	12	117.13	117.00	-12	1,144	-1.05%
2023/06/02	0	0.00	3	111.83	114.00	-3	1,061	-0.28%
2023/05/31	9	110.50	0	0.00	110.00	9	1,015	0.89%
2023/05/30	0	0.00	1	115.50	117.00	-1	989	-0.10%
2023/05/29	1	116.00	0	0.00	113.50	1	935	0.11%
2023/05/25	4	110.75	5	111.20	113.00	-1	889	-0.11%
2023/05/24	2	114.25	0	0.00	114.50	2	857	0.23%
2023/05/23	1	115.50	0	116.00	115.50	1	849	0.12%
2023/05/22	0	0.00	0	114.50	115.00	0	853	0.00%
2023/05/19	2	115.50	0	0.00	115.00	2	849	0.24%
2023/05/17	1	116.00	0	0.00	116.50	1	828	0.12%
2023/05/16	8	114.94	2	115.50	115.50	6	812	0.74%
2023/05/15	2	114.25	0	0.00	114.50	2	806	0.25%
2023/05/12	1	114.00	3	115.50	116.00	-2	804	-0.25%
2023/05/11	2	114.50	0	0.00	113.50	2	797	0.25%
2023/05/10	0	0.00	5	117.20	117.50	-5	781	-0.64%
2023/05/09	9	115.67	1	115.50	115.50	8	774	1.03%
2023/05/08	3	119.17	7	119.29	119.00	-4	749	-0.53%
2023/05/05	3	117.00	3	118.50	116.00	0	697	0.00%
2023/05/03	1	116.00	1	118.00	116.50	0	677	0.00%
2023/05/02	1	112.00	10	116.30	117.00	-9	661	-1.36%
2023/04/28	0	0.00	2	112.50	112.00	-2	628	-0.32%
2023/04/27	0	0.00	1	111.00	110.50	-1	621	-0.16%
2023/04/26	0	0.00	5	110.00	110.00	-5	617	-0.81%
2023/04/25	5	109.60	0	0.00	108.50	5	614	0.81%
2023/04/24	0	0.00	6	113.50	113.00	-6	591	-1.01%
2023/04/21	3	111.83	3	115.00	111.00	0	585	0.00%
2023/04/19	0	0.00	9	113.89	113.00	-9	541	-1.66%
2023/04/18	0	0.00	7	112.07	111.50	-7	518	-1.35%
2023/04/17	11	109.73	14	110.36	112.00	-3	494	-0.61%
2023/04/14	0	0.00	10	106.00	106.00	-10	461	-2.16%
2023/04/13	1	104.00	8	105.06	105.00	-7	457	-1.53%
2023/04/12	2	105.50	13	105.73	106.00	-11	447	-2.46%
2023/04/11	0	0.00	2	108.00	106.50	-2	440	-0.45%
2023/04/10	0	0.00	8	105.25	107.00	-8	430	-1.86%
2023/04/07	0	0.00	1.3	105.12	104.50	-1.3	419	-0.32%
2023/04/06	1	103.50	0	0.00	105.50	1	408	0.24%
2023/03/31	0	0.00	10	105.60	105.00	-10	399	-2.51%
2023/03/30	0	0.00	1	99.50	102.50	-1	367	-0.27%
2023/03/28	1	98.60	0	0.00	97.80	1	351	0.28%
2023/03/22	0	0.00	1	99.50	99.40	-1	343	-0.29%
2023/03/17	1	96.60	0	0.00	97.40	1	340	0.29%
2023/03/14	0	96.90	0	0.00	96.20	0	346	0.00%
2023/03/13	1	96.40	0	0.00	95.90	1	348	0.29%
2023/03/10	3	96.97	0	0.00	96.80	3	349	0.86%
2023/03/09	3	99.87	0	0.00	99.70	3	342	0.88%
2023/03/07	1	100.00	0	0.00	100.00	1	334	0.30%
2023/03/06	0	101.50	9	101.78	101.50	-9	326	-2.76%
2023/03/03	1	100.50	0	0.00	100.50	1	318	0.31%
2023/03/02	5	100.50	1	98.70	100.50	4	310	1.29%
2023/03/01	5.3	97.21	0	0.00	97.60	5.3	292	1.82%
2023/02/24	2	98.95	0	0.00	98.90	2	284	0.70%
2023/02/23	0	0.00	15	99.73	99.90	-15	282	-5.31%
2023/02/16	0	97.00	5.3	97.39	97.40	-5.3	279	-1.89%
2023/02/15	0	0.00	18	96.16	96.40	-18	284	-6.32%
2023/02/14	0	0.00	2.1	96.92	96.70	-2.1	285	-0.73%
2023/02/13	0	0.00	1.3	96.46	96.80	-1.3	290	-0.43%
2023/02/08	0.6	96.98	1.1	97.48	96.80	-0.5	290	-0.16%
2023/02/07	1	97.00	0.1	97.40	97.20	0.9	290	0.32%
2023/02/06	1.1	95.41	0	0.00	95.30	1.1	287	0.37%
2023/02/03	0.2	97.07	0	0.00	96.50	0.2	286	0.05%
2023/02/02	1	97.60	9	96.80	97.00	-8	281	-2.84%
2023/02/01	0	0.00	11	92.01	92.60	-11	261	-4.21%
2023/01/31	0	0.00	2	91.85	92.10	-2	260	-0.77%
2023/01/30	0	0.00	7	91.34	91.60	-7	264	-2.64%
2023/01/17	0	0.00	18	90.33	90.10	-18	268	-6.70%
2023/01/16	0	0.00	5	90.36	90.20	-5	274	-1.82%
2023/01/13	1	90.40	1	91.10	90.40	0	281	0.00%
2023/01/12	0	0.00	3	90.57	90.40	-3	291	-1.03%
2023/01/09	0	0.00	3	89.97	90.00	-3	312	-0.96%
2023/01/06	0	0.00	1	89.10	89.20	-1	321	-0.31%
2023/01/05	1	88.10	0	0.00	88.80	1	333	0.30%
2023/01/04	5	89.16	6	89.45	88.70	-1	337	-0.30%
2022/12/29	1	84.60	0	0.00	85.00	1	347	0.29%
2022/12/28	3	85.50	0	0.00	85.50	3	373	0.80%
2022/12/26	0	0.00	2	86.40	86.50	-2	401	-0.50%
2022/12/23	1	86.50	0	0.00	86.20	1	407	0.25%
2022/12/21	2	86.30	0	0.00	86.50	2	422	0.47%
2022/12/20	3	86.70	0	0.00	85.20	3	428	0.70%
2022/12/19	1	88.30	0	0.00	88.20	1	435	0.23%
2022/12/14	1	88.90	1	89.50	89.20	0	447	0.00%
2022/12/13	1	88.60	1	89.20	88.90	0	453	0.00%
2022/12/12	1	88.10	3	88.03	88.20	-2	479	-0.42%
2022/12/09	11	88.78	48	89.05	88.50	-37	519	-7.12%
2022/12/07	2	90.00	2	91.45	89.10	0	579	0.00%
2022/12/06	1	90.50	6	89.60	89.40	-5	592	-0.84%
2022/12/05	0	0.00	1	91.60	91.50	-1	603	-0.17%
2022/12/02	5	90.00	1	89.30	90.00	4	600	0.67%
2022/12/01	0	0.00	1	88.90	88.00	-1	595	-0.17%
2022/11/29	1	85.80	1	87.00	87.10	0	595	0.00%
2022/11/24	0	0.00	4	86.40	87.00	-4	596	-0.67%
2022/11/22	3	85.83	0	0.00	85.80	3	598	0.50%
2022/11/15	3	84.83	2	84.90	84.90	1	597	0.17%
2022/11/11	6	83.50	0	0.00	82.60	6	593	1.01%
2022/11/09	1	81.70	0	0.00	82.00	1	588	0.17%
2022/11/08	3	81.07	0	0.00	80.20	3	590	0.51%
2022/11/03	1	78.00	1	78.40	78.40	0	589	0.00%
2022/10/17	1	77.70	1	78.90	81.00	0	567	0.00%
2022/10/13	2	82.95	0	0.00	81.90	2	556	0.36%
2022/10/12	1	85.40	1	87.10	86.10	0	550	0.00%
2022/10/11	1	87.60	0	0.00	87.00	1	558	0.18%
2022/10/07	1	92.40	0	0.00	92.00	1	565	0.18%
2022/10/06	0	0.00	1	93.50	93.50	-1	565	-0.18%
2022/10/05	2	94.60	3	95.23	92.90	-1	560	-0.18%
2022/10/04	0	0.00	3	92.63	93.30	-3	540	-0.56%
2022/10/03	0	0.00	1	86.80	86.60	-1	523	-0.19%
2022/09/21	3	92.27	1	92.20	91.20	2	564	0.35%
2022/09/20	0	0.00	1	95.20	94.60	-1	566	-0.18%
2022/09/19	1	95.30	0	0.00	94.50	1	566	0.18%
2022/09/16	0	0.00	1	102.00	99.00	-1	547	-0.18%
2022/09/15	1	103.00	0	0.00	100.00	1	515	0.19%
2022/09/12	0	0.00	1.1	93.08	94.40	-1.1	472	-0.23%
2022/09/07	0	0.00	1	87.20	87.10	-1	479	-0.21%
2022/08/26	1	91.70	0	0.00	91.70	1	555	0.18%
2022/08/25	0	0.00	1	91.80	92.40	-1	576	-0.17%
2022/08/23	1	90.70	0	0.00	91.00	1	608	0.16%
2022/08/22	0	0.00	5	91.80	91.50	-5	620	-0.81%
2022/08/19	2	94.75	0	0.00	94.80	2	622	0.32%
2022/08/12	0	0.00	4	92.30	92.30	-4	620	-0.64%
2022/08/11	0	0.00	1	91.20	91.50	-1	620	-0.16%
2022/08/03	1	87.60	0	0.00	86.00	1	640	0.16%
2022/08/01	0	0.00	1	92.60	92.50	-1	637	-0.16%
2022/07/29	0	0.00	1	92.70	93.20	-1	641	-0.16%
2022/07/28	0	0.00	2	92.05	91.20	-2	643	-0.31%
2022/07/26	0	0.00	1	89.70	89.50	-1	644	-0.16%
2022/07/20	1	93.10	0	0.00	92.70	1	661	0.15%
2022/07/19	0	0.00	1	91.10	91.50	-1	676	-0.15%
2022/07/18	0.1	92.98	0	0.00	92.30	0.1	691	0.01%
2022/07/15	1	91.00	0	0.00	90.20	1	677	0.15%
2022/07/12	1	84.30	0	0.00	84.60	1	672	0.15%
2022/07/06	2	87.05	0	0.00	85.20	2	682	0.29%
2022/07/05	0	0.00	0.1	82.50	84.60	-0.1	675	-0.02%
2022/07/04	1	83.10	5	82.92	82.90	-4	676	-0.59%
2022/07/01	0	82.80	0	0.00	82.10	0	691	0.00%
2022/06/30	3	84.80	1	84.10	84.10	2	686	0.29%
2022/06/27	1	90.80	1	90.10	90.30	0	692	0.00%
2022/06/24	1	87.60	1	88.10	86.50	0	697	0.00%
2022/06/23	0	0.00	1	86.70	86.70	-1	702	-0.14%
2022/06/22	1	91.50	0	0.00	87.80	1	746	0.13%
2022/06/20	3	90.73	0	0.00	88.70	3	797	0.38%
2022/06/17	1	94.90	0	0.00	94.20	1	819	0.12%
2022/06/15	5	99.80	0	0.00	100.50	5	1,052	0.48%
2022/06/14	1	101.00	0	0.00	101.00	1	1,090	0.09%
2022/06/13	0	104.50	0	0.00	103.00	0	1,091	0.00%
2022/06/08	0	0.00	3	104.50	104.50	-3	1,127	-0.27%
2022/06/07	3	104.50	0	0.00	104.00	3	1,162	0.26%
2022/06/06	0	0.00	1	105.50	105.50	-1	1,177	-0.08%
2022/06/02	0	0.00	7	108.93	108.00	-7	1,185	-0.59%
2022/06/01	0	0.00	4	114.38	114.50	-4	1,184	-0.34%
2022/05/06	6	106.08	5	105.00	106.50	1	1,557	0.06%
2022/04/22	1	112.00	0	0.00	110.00	1	2,612	0.04%
2022/04/19	2	114.25	0	0.00	113.50	2	3,254	0.06%
2022/04/15	1	113.50	0	0.00	114.00	1	3,437	0.03%
2022/04/14	2	115.75	0	0.00	116.00	2	3,472	0.06%
2022/04/13	1	117.50	0	0.00	117.50	1	3,506	0.03%
2022/04/12	1	114.00	0	0.00	116.00	1	3,543	0.03%
2022/04/11	5	117.10	0	0.00	115.00	5	3,580	0.14%
2022/04/08	0	0.00	1	119.50	119.50	-1	3,647	-0.03%
2022/04/07	3	118.17	0	0.00	117.00	3	3,765	0.08%
2022/04/06	2	120.75	0	0.00	121.50	2	3,805	0.05%
2022/04/01	3	121.50	0	0.00	123.00	3	3,800	0.08%
2022/03/31	5	122.70	10	123.50	122.00	-5	3,795	-0.13%
2022/03/30	8	126.50	54	125.07	124.50	-46	3,788	-1.21%
2022/03/29	2	124.50	2	124.00	123.50	0	3,785	0.00%
2022/03/25	48.1	127.57	14	123.50	123.50	34.1	3,784	0.90%
2022/03/24	21	128.40	29	129.33	130.00	-8	3,732	-0.21%
2022/03/23	38	128.95	33	127.00	126.50	5	3,697	0.14%
2022/03/22	14	127.21	16	128.41	127.50	-2	3,670	-0.05%
2022/03/21	50	131.48	45	128.10	127.00	5	3,629	0.14%
2022/03/18	12	123.75	15	124.83	125.00	-3	3,464	-0.09%
2022/03/17	0	0.00	5	122.00	122.00	-5	3,388	-0.15%
2022/03/15	6	116.92	10	118.50	115.00	-4	3,345	-0.12%
2022/03/14	54	120.81	72	118.77	119.50	-18	3,339	-0.54%
2022/03/11	24	120.77	25	120.50	120.50	-1	3,328	-0.03%
2022/03/10	12	119.88	19	119.89	119.50	-7	3,311	-0.21%
2022/03/09	8	113.00	20	116.90	117.00	-12	3,279	-0.37%
2022/03/08	20	113.28	18.2	112.50	112.50	1.8	3,313	0.05%
2022/03/07	6	114.67	0	0.00	114.50	6	3,306	0.18%
2022/03/04	7	119.07	0	0.00	118.50	7	3,319	0.21%
2022/03/03	3	120.50	18	120.92	121.00	-15	3,322	-0.45%
2022/03/02	0	0.00	8	120.00	120.50	-8	3,299	-0.24%
2022/03/01	2	118.00	1	119.00	118.00	1	3,276	0.03%
2022/02/25	1	112.50	1	114.00	113.00	0	3,251	0.00%
2022/02/24	11	114.82	10	113.75	112.50	1	3,274	0.03%
2022/02/23	2	114.50	2	116.00	117.00	0	3,356	0.00%
2022/02/22	0	0.00	5	112.50	114.50	-5	3,413	-0.15%
2022/02/18	1	117.00	0	0.00	117.00	1	3,443	0.03%
2022/02/17	6	117.67	11	118.77	118.00	-5	3,496	-0.14%
2022/02/16	9	117.89	9	117.67	117.00	0	3,548	0.00%
2022/02/15	6	116.33	7	117.43	116.00	-1	3,547	-0.03%
2022/02/14	5	115.70	2	116.25	116.50	3	3,533	0.08%
2022/02/11	3	119.83	0	0.00	118.50	3	3,540	0.08%
2022/02/10	15	122.70	16	122.19	122.00	-1	3,523	-0.03%
2022/02/09	15	122.57	12	122.50	122.50	3	3,482	0.09%
2022/02/08	18	121.53	18	122.44	123.00	0	3,456	0.00%
2022/02/07	1	115.50	7	119.79	120.50	-6	3,384	-0.18%
2022/01/26	2	112.75	2	115.00	113.50	0	3,320	0.00%
2022/01/25	14	115.79	5	113.00	113.00	9	3,295	0.27%
2022/01/24	8	115.88	8	118.81	119.00	0	3,260	0.00%
2022/01/21	6.1	119.92	20.1	121.60	118.00	-14	3,211	-0.44%
2022/01/20	28.1	127.09	22	127.16	127.00	6.1	3,116	0.20%
2022/01/19	27	123.98	9	124.83	124.00	18	2,779	0.65%
2022/01/18	35	126.41	20	123.50	124.00	15	2,688	0.56%
2022/01/17	12	121.25	5	121.20	123.00	7	2,488	0.28%
2022/01/14	7	115.07	0	0.00	115.50	7	2,303	0.30%
2022/01/13	63.2	123.35	75	116.93	118.50	-11.9	2,211	-0.54%
2022/01/12	60	125.23	49	125.24	126.50	11	1,954	0.56%
2022/01/11	1	119.00	12	119.29	117.00	-11	1,660	-0.66%
2022/01/10	0	0.00	12	114.42	115.50	-12	1,502	-0.80%
2022/01/07	42	112.12	0	0.00	110.50	42	1,477	2.84%
2022/01/06	3	116.00	3	118.00	116.00	0	1,434	0.00%
2022/01/05	3	115.50	1	115.50	116.50	2	1,404	0.14%
2022/01/03	11	114.41	0	0.00	115.50	11	1,326	0.83%
2021/12/30	2	117.50	62	115.78	115.50	-60	1,250	-4.80%
2021/12/29	61	113.00	2	113.00	113.00	59	1,131	5.21%
2021/12/28	9	109.11	0	0.00	108.50	9	1,079	0.83%
2021/12/23	1	108.50	0	0.00	108.50	1	1,103	0.09%
2021/12/17	2	104.25	2	103.75	103.50	0	1,127	0.00%
2021/12/14	1	104.50	0	0.00	104.00	1	1,131	0.09%
2021/12/10	2	106.75	2	107.50	106.50	0	1,124	0.00%
2021/12/09	2	107.25	0.1	108.00	107.50	1.9	1,127	0.17%
2021/12/08	8	109.13	2	110.00	110.00	6	1,124	0.53%
2021/12/07	15	110.20	0.1	110.50	110.00	14.9	1,116	1.33%
2021/12/06	0	0.00	20	113.00	112.50	-20	1,111	-1.80%
2021/12/03	3	113.17	1	114.50	113.50	2	1,138	0.18%
2021/12/02	5	114.40	2	118.00	112.50	3	1,148	0.26%
2021/12/01	0	0.00	2	115.00	115.00	-2	1,114	-0.18%
2021/11/30	0	0.00	24	113.31	113.00	-24	1,135	-2.11%
2021/11/29	16	106.94	1	110.00	109.00	15	1,117	1.34%
2021/11/26	27	111.46	27	111.35	111.00	0	1,118	0.00%
2021/11/25	14	112.82	5	115.10	112.00	9	1,113	0.81%
2021/11/24	0	0.00	5	112.50	113.50	-5	1,108	-0.45%
2021/11/23	10	115.50	55	113.27	113.50	-45	1,115	-4.03%
2021/11/22	12	118.63	12	118.83	119.00	0	1,105	0.00%
2021/11/19	2	114.50	3	116.50	116.00	-1	1,039	-0.10%
2021/11/18	28	112.27	29	110.83	112.50	-1	1,031	-0.10%
2021/11/17	10	113.60	8	113.19	113.00	2	1,067	0.19%
2021/11/16	2	114.50	9	115.44	116.00	-7	1,146	-0.61%
2021/11/15	7	112.86	3	112.00	113.50	4	1,211	0.33%
2021/11/12	2.1	105.05	4	105.13	105.00	-1.9	1,215	-0.16%
2021/11/11	1	103.01	0	0.00	102.50	1	1,231	0.08%
2021/11/10	2.1	105.67	0	0.00	103.50	2.1	1,281	0.16%
2021/11/08	26	101.67	0	0.00	100.50	26	1,463	1.78%
2021/11/05	1	99.90	0	0.00	102.00	1	1,628	0.06%
2021/11/04	11	100.02	10	99.90	100.00	1	1,740	0.06%
2021/11/03	0	0.00	2	100.50	100.50	-2	1,874	-0.11%
2021/11/02	1	99.00	0	0.00	99.80	1	1,928	0.05%
2021/11/01	0	0.00	1	102.00	102.00	-1	1,954	-0.05%
2021/10/29	0	0.00	2	100.75	101.00	-2	1,984	-0.10%
2021/10/28	2	99.95	2	100.50	99.70	0	2,037	0.00%
2021/10/27	0	0.00	1	100.50	100.50	-1	2,039	-0.05%
2021/10/22	1	99.10	1	99.60	99.80	0	2,064	0.00%
2021/10/21	2	98.85	1	101.00	101.00	1	2,095	0.05%
2021/10/20	2	100.75	0	0.00	101.00	2	2,109	0.09%
2021/10/07	5	99.66	1	100.00	99.60	4	2,225	0.18%
2021/10/06	1	97.20	0	0.00	97.30	1	2,247	0.04%
2021/10/05	2	98.80	0	0.00	98.80	2	2,269	0.09%
2021/09/29	1	100.50	0	0.00	100.50	1	2,428	0.04%
2021/09/28	1	104.50	0	0.00	103.00	1	2,486	0.04%
2021/09/27	0	0.00	2	104.75	106.00	-2	2,481	-0.08%
2021/09/24	6	100.75	0	0.00	100.00	6	2,454	0.24%
2021/09/14	1	100.00	0	0.00	100.50	1	2,471	0.04%
2021/09/09	2	103.25	0	0.00	103.00	2	2,480	0.08%
2021/09/08	1	101.00	19	99.44	100.50	-18	2,490	-0.72%
2021/09/07	1	104.00	0	0.00	104.00	1	2,463	0.04%
2021/09/06	2	109.00	5	107.40	106.00	-3	2,450	-0.12%
2021/09/03	0	0.00	3	110.50	110.00	-3	2,435	-0.12%
2021/09/02	2	114.75	0	0.00	113.00	2	2,406	0.08%
2021/09/01	0	0.00	2	116.00	116.00	-2	2,394	-0.08%
2021/08/31	1	111.50	0	0.00	111.50	1	2,371	0.04%
2021/08/26	8	113.63	0	0.00	113.00	8	2,381	0.34%
2021/08/25	1	114.00	2	115.00	116.50	-1	2,361	-0.04%
2021/08/24	3	117.83	1	116.00	115.50	2	2,341	0.09%
2021/08/23	2	117.00	5	117.20	117.50	-3	2,291	-0.13%
2021/08/20	5	114.60	6	115.50	114.50	-1	2,234	-0.04%
2021/08/19	12	116.04	8.2	117.17	114.00	3.9	2,112	0.18%
2021/08/18	0.1	111.00	0.1	103.00	114.00	0	1,987	0.00%
2021/08/17	2	106.75	0	0.00	104.50	2	1,924	0.10%
2021/08/16	5.2	109.49	9	109.17	110.50	-3.9	1,896	-0.20%
2021/08/13	13	108.15	0.3	109.01	106.50	12.7	1,845	0.69%
2021/08/12	16.3	117.47	5	117.80	114.50	11.3	1,777	0.64%
2021/08/11	11	115.68	14	118.18	119.50	-3	1,650	-0.18%
2021/08/10	4	116.75	4	119.00	122.00	0	1,497	0.00%
2021/08/09	5	117.70	4	119.88	117.50	1	1,406	0.07%
2021/08/06	2	115.00	3	117.17	115.00	-1	1,287	-0.08%
2021/08/04	1	114.00	2	113.75	114.50	-1	1,277	-0.08%
2021/08/03	1	111.50	1	113.00	110.50	0	1,259	0.00%
2021/08/02	0	0.00	2	107.00	108.00	-2	1,219	-0.16%
2021/07/28	8	104.38	3	106.83	104.50	5	1,234	0.41%
2021/07/27	1	113.50	1	115.50	110.00	0	1,239	0.00%
2021/07/26	0	0.00	16	109.53	111.50	-16	1,231	-1.30%
2021/07/21	17	105.79	3.1	107.97	105.00	13.9	1,284	1.08%
2021/07/20	1	108.00	20	107.50	108.00	-19	1,350	-1.41%
2021/07/19	5	110.20	108	110.86	110.50	-103	1,354	-7.60%	大賣/鉅額交易
2021/07/16	1	112.50	0	0.00	113.00	1	1,365	0.07%
2021/07/15	2	115.75	7.1	114.42	114.00	-5.1	1,360	-0.37%
2021/07/14	1	107.50	3	110.83	112.50	-2	1,322	-0.15%
2021/07/13	4	108.50	2	109.50	108.50	2	1,356	0.15%
2021/07/12	0	0.00	0.1	112.00	112.50	-0.1	1,391	-0.01%
2021/07/09	109	115.41	0	0.00	114.50	109	1,492	7.31%	大買/鉅額交易
2021/07/08	1	114.50	0	0.00	114.50	1	1,512	0.07%
2021/07/07	1	116.00	0	0.00	115.00	1	1,576	0.06%
2021/07/06	6	115.08	5	118.00	114.00	1	1,626	0.06%
2021/07/02	0	0.00	1	102.00	102.00	-1	1,643	-0.06%
2021/07/01	10	100.80	6	101.50	100.00	4	1,693	0.24%
2021/06/30	1	102.00	0	0.00	101.50	1	1,714	0.06%
2021/06/28	0.1	102.54	2	102.75	103.00	-2	1,801	-0.11%
2021/06/23	2.1	101.49	3	100.17	101.00	-1	1,822	-0.05%
2021/06/22	1	100.00	0	0.00	99.60	1	1,817	0.06%
2021/06/21	3	99.73	2	100.20	100.00	1	1,825	0.05%
2021/06/18	7	100.50	1	102.50	100.00	6	1,831	0.33%
2021/06/17	7	99.59	5	99.94	102.50	2	1,835	0.11%
2021/06/16	10	97.97	11	98.45	97.80	-1	1,835	-0.05%
2021/06/15	3	97.80	4	98.40	98.60	-1	1,884	-0.05%
2021/06/11	2	98.00	2	98.60	97.80	0	1,900	0.00%
2021/06/10	0	0.00	1	97.50	97.40	-1	1,901	-0.05%
2021/06/09	5	96.34	5	96.90	97.00	0	1,913	0.00%
2021/06/08	2	95.90	3	96.50	96.30	-1	1,938	-0.05%
2021/06/07	1	94.40	1	95.30	96.30	0	1,959	0.00%
2021/06/04	8	96.18	0	0.00	95.30	8	1,971	0.41%
2021/06/03	5	97.94	5	97.16	98.60	0	1,997	0.00%
2021/06/02	8	95.51	3	95.83	95.00	5	1,991	0.25%
2021/06/01	1	95.50	1	95.80	95.90	0	1,996	0.00%
2021/05/28	1	92.80	1	92.20	92.40	0	1,997	0.00%
2021/05/25	1	92.50	0	0.00	92.20	1	2,110	0.05%
2021/05/18	6	86.25	0	0.00	88.30	6	2,235	0.27%
2021/05/17	5	81.96	0	0.00	81.30	5	2,223	0.22%
2021/05/14	5	86.62	2	87.80	86.90	3	2,203	0.14%
2021/05/13	3	83.63	5	87.50	86.40	-2	2,191	-0.09%
2021/05/12	24	87.40	3	91.10	87.00	21	2,169	0.97%
2021/05/11	1	98.50	0	0.00	94.70	1	2,145	0.05%
2021/05/10	0	0.00	2	103.00	100.00	-2	2,147	-0.09%
2021/05/06	9	101.50	0	0.00	102.00	9	2,139	0.42%
2021/05/05	4	104.00	0	0.00	102.00	4	2,146	0.19%
2021/05/04	2	100.35	0	0.00	105.00	2	2,165	0.09%
2021/05/03	10	107.25	0	0.00	106.00	10	2,165	0.46%
2021/04/29	0.1	114.00	0	0.00	112.50	0.1	2,221	0.00%
2021/04/28	1	113.00	0.2	115.00	113.00	0.8	2,283	0.04%
2021/04/27	0.1	117.39	1.2	114.83	115.50	-1.1	2,380	-0.05%
2021/04/22	2	109.00	27	110.78	107.50	-25	2,374	-1.05%
2021/04/21	24	114.00	0	0.00	114.00	24	2,360	1.02%
2021/04/19	4.2	110.76	6	111.67	110.00	-1.8	2,352	-0.08%
2021/04/16	1.2	117.92	10	116.50	116.00	-8.8	2,332	-0.38%
2021/04/14	18	120.61	15	115.87	122.50	3	2,287	0.13%
2021/04/13	21	121.21	19	120.24	120.00	2	2,202	0.09%
2021/04/12	5	122.80	0	0.00	122.00	5	2,161	0.23%
2021/04/09	0	0.00	10	117.95	118.00	-10	2,115	-0.47%
2021/04/08	0	0.00	10	115.35	116.00	-10	2,042	-0.49%
2021/04/07	48	113.73	48	114.67	115.00	0	2,006	0.00%
2021/03/31	0	100.00	3	100.57	99.70	-3	1,812	-0.17%
2021/03/30	9	99.61	3	98.87	98.80	6	1,781	0.34%
2021/03/26	2	93.95	12	93.53	93.60	-10	1,722	-0.58%
2021/03/22	0	0.00	1	95.20	93.80	-1	1,808	-0.06%
2021/03/18	1	96.80	3	96.50	96.80	-2	1,891	-0.11%
2021/03/17	1	96.70	0	0.00	95.40	1	2,242	0.04%
2021/03/16	2	95.50	1	96.00	95.40	1	2,427	0.04%
2021/03/15	1	94.90	0	0.00	95.80	1	2,433	0.04%
2021/03/12	1	95.30	0	0.00	95.00	1	2,430	0.04%
2021/03/11	0	0.00	1	93.90	95.00	-1	2,434	-0.04%
2021/03/09	1	92.80	0	0.00	93.40	1	2,423	0.04%
2021/03/08	3	94.57	0	0.00	91.20	3	2,462	0.12%
2021/03/05	11	91.60	1	92.00	92.00	10	2,499	0.40%
2021/03/02	0	0.00	2	93.00	89.20	-2	2,501	-0.08%
2021/02/26	11	90.20	11	90.82	91.60	0	2,497	0.00%
2021/02/25	2	94.15	12	93.18	91.00	-10	2,506	-0.40%
2021/02/23	1	90.70	1	91.90	91.90	0	2,443	0.00%
2021/02/22	0	0.00	1	92.00	92.00	-1	2,431	-0.04%
2021/02/19	11	88.91	1	88.80	88.80	10	2,393	0.42%
2021/02/17	0	0.00	30	85.84	87.00	-30	2,426	-1.24%
2021/02/05	0	0.00	2	83.55	82.90	-2	2,434	-0.08%
2021/02/04	2	82.90	0	0.00	82.80	2	2,494	0.08%
2021/02/03	0	0.00	12	84.23	83.50	-12	2,748	-0.44%
2021/02/02	1	83.80	1	84.50	83.90	0	2,768	0.00%
2021/01/29	13	84.45	4	83.45	83.10	9	2,821	0.32%
2021/01/27	1	83.10	2	83.65	83.90	-1	2,819	-0.04%
2021/01/26	0	0.00	4	84.30	83.10	-4	2,818	-0.14%
2021/01/25	10	83.93	9	84.54	84.00	1	2,840	0.04%
2021/01/22	2	86.00	0	0.00	86.60	2	3,000	0.07%
2021/01/21	2	88.55	2	89.45	87.40	0	3,007	0.00%
2021/01/20	3	87.47	2	88.55	86.80	1	2,966	0.03%
2021/01/19	1	87.70	1	89.90	87.00	0	3,024	0.00%
2021/01/18	6	87.20	6	87.85	88.80	0	2,938	0.00%
2021/01/15	3	83.10	1	84.50	82.40	2	2,898	0.07%
2021/01/14	1	83.30	1	84.00	82.80	0	2,977	0.00%
2021/01/13	0	0.00	2	83.10	83.00	-2	3,355	-0.06%
2021/01/12	2	82.30	0	0.00	81.30	2	3,477	0.06%
2021/01/11	0	0.00	1	83.60	83.50	-1	3,462	-0.03%
2021/01/08	1	83.50	2	84.15	83.60	-1	3,456	-0.03%
2021/01/06	5	82.04	4	82.63	82.40	1	3,420	0.03%
2021/01/05	2	82.55	1	83.50	81.80	1	3,385	0.03%
2021/01/04	0	0.00	1	82.80	82.80	-1	3,379	-0.03%
2020/12/29	1	79.80	0	0.00	79.30	1	3,369	0.03%
2020/12/28	1	79.80	0	0.00	80.00	1	3,361	0.03%
2020/12/25	0	0.00	5	80.20	80.50	-5	3,349	-0.15%
2020/12/23	1	78.00	0	0.00	77.90	1	3,323	0.03%
2020/12/22	5	78.88	0	0.00	77.80	5	3,322	0.15%
2020/12/18	3	80.23	0	0.00	79.70	3	3,305	0.09%
2020/12/17	5	80.86	0	0.00	79.70	5	3,288	0.15%
2020/12/16	0	0.00	9	82.62	82.00	-9	3,234	-0.28%
2020/12/15	10	85.68	2	83.15	82.00	8	3,209	0.25%
2020/12/14	0	0.00	1	86.50	86.70	-1	3,161	-0.03%
2020/12/11	31	89.90	17	87.46	83.60	14	3,099	0.45%
2020/12/10	8	86.56	11	87.33	89.40	-3	2,732	-0.11%
2020/12/09	8	81.83	15	81.60	81.30	-7	2,497	-0.28%
2020/12/08	1	79.70	0	0.00	79.80	1	2,477	0.04%
2020/12/07	1	79.50	0	0.00	79.20	1	2,475	0.04%
2020/12/04	3	80.93	0	0.00	80.80	3	2,460	0.12%
2020/12/03	0	0.00	1	81.90	81.90	-1	2,450	-0.04%
2020/12/02	2	82.80	0	0.00	82.40	2	2,440	0.08%
2020/12/01	6	82.58	1	83.60	83.60	5	2,391	0.21%
2020/11/30	1	79.60	1	80.60	79.90	0	2,332	0.00%
2020/11/25	0	0.00	14	79.60	80.00	-14	2,413	-0.58%
2020/11/24	3	80.07	0	0.00	79.40	3	2,451	0.12%
2020/11/20	14	81.83	0	0.00	81.90	14	2,600	0.54%
2020/11/19	0	0.00	1	81.40	80.60	-1	2,660	-0.04%
2020/11/18	1	80.50	0	0.00	80.60	1	2,846	0.04%
2020/11/17	8	81.29	8	80.98	81.30	0	2,958	0.00%
2020/11/16	6	82.07	1	82.10	82.10	5	3,156	0.16%
2020/11/13	1	79.20	2	81.00	81.40	-1	3,305	-0.03%
2020/11/12	5	81.78	54	81.60	79.00	-49	3,283	-1.49%
2020/11/11	10	82.54	46	82.67	80.40	-36	3,232	-1.11%
2020/11/06	3	79.63	2	79.90	78.80	1	2,970	0.03%
2020/11/05	0	0.00	5	79.48	79.60	-5	2,935	-0.17%
2020/11/02	1	78.50	1	79.20	77.60	0	2,926	0.00%
2020/10/30	15	82.01	29	82.19	79.10	-14	3,022	-0.46%
2020/10/29	1	77.50	3	77.30	80.00	-2	2,839	-0.07%
2020/10/28	15	80.08	12	79.22	79.90	3	2,808	0.11%
2020/10/27	24	80.73	6	82.12	79.60	18	2,771	0.65%
2020/10/26	1	79.00	0	0.00	79.10	1	2,631	0.04%
2020/10/23	3	79.70	1	79.80	79.50	2	2,610	0.08%
2020/10/21	9	79.33	8	81.09	78.20	1	2,478	0.04%
2020/10/20	0	0.00	10	76.56	78.20	-10	2,116	-0.47%
2020/10/15	0	0.00	3	72.07	72.20	-3	2,044	-0.15%
2020/10/12	0	0.00	3	71.47	70.90	-3	2,084	-0.14%
2020/10/07	0	0.00	1	71.30	71.30	-1	2,146	-0.05%
2020/10/06	0	0.00	1	69.00	69.70	-1	2,165	-0.05%
2020/09/29	1	66.30	0	0.00	66.30	1	2,431	0.04%
2020/09/28	0	0.00	2	65.50	66.80	-2	2,493	-0.08%
2020/09/25	0	0.00	2	64.50	64.50	-2	2,551	-0.08%
2020/09/23	2	70.20	0	0.00	69.80	2	2,681	0.07%
2020/09/22	4	70.15	5	70.50	69.90	-1	2,708	-0.04%
2020/09/21	4	70.45	0	0.00	70.60	4	2,706	0.15%
2020/09/16	0	0.00	2	71.90	71.00	-2	2,707	-0.07%
2020/09/15	1	71.60	1	71.50	71.30	0	2,703	0.00%
2020/09/14	2	70.40	0	0.00	70.90	2	2,702	0.07%
2020/09/11	0	0.00	5	69.30	69.30	-5	2,700	-0.19%
2020/09/10	4	70.50	0	0.00	70.30	4	2,696	0.15%
2020/09/09	1	70.70	2	71.10	70.70	-1	2,693	-0.04%
2020/09/08	0	0.00	23	71.31	70.30	-23	2,690	-0.85%
2020/09/07	2	71.30	0	0.00	69.90	2	2,692	0.07%
2020/09/04	2	70.70	0	0.00	71.50	2	2,695	0.07%
2020/09/03	10	72.71	0	0.00	72.10	10	2,694	0.37%
2020/09/02	2	73.70	0	0.00	72.70	2	2,702	0.07%
2020/09/01	0	0.00	20	72.00	71.60	-20	2,717	-0.74%
2020/08/31	23	72.08	8	74.51	72.80	15	2,706	0.55%
2020/08/28	1	76.20	0	0.00	76.10	1	2,655	0.04%
2020/08/27	2	79.00	7	80.69	78.30	-5	2,618	-0.19%
2020/08/25	2	77.70	0	0.00	78.60	2	2,452	0.08%
2020/08/24	5	78.42	8	78.95	79.50	-3	2,386	-0.13%
2020/08/21	1	71.50	36	72.34	75.10	-35	2,204	-1.59%
2020/08/20	47	71.21	4	71.93	68.30	43	2,101	2.05%
2020/08/19	2	71.40	0	0.00	75.30	2	1,871	0.11%
2020/08/14	1	66.80	0	0.00	67.60	1	1,666	0.06%
2020/08/13	1	64.00	0	0.00	63.90	1	1,621	0.06%
2020/08/11	1	65.90	0	0.00	64.90	1	1,627	0.06%
2020/08/10	1	65.60	2	65.70	65.80	-1	1,632	-0.06%
2020/08/06	5	66.90	0	0.00	66.90	5	1,656	0.30%
2020/08/05	41	69.08	3	69.17	69.10	38	1,636	2.32%
2020/07/30	0	0.00	1	65.60	65.80	-1	1,559	-0.06%
2020/07/29	1	65.30	0	0.00	65.00	1	1,578	0.06%
2020/07/28	5	66.92	20	67.51	65.50	-15	1,589	-0.94%
2020/07/27	5	67.70	7	69.53	67.70	-2	1,597	-0.13%
2020/07/24	35	68.57	0	0.00	68.00	35	1,615	2.17%
2020/07/23	27	69.18	0	0.00	71.50	27	1,630	1.66%
2020/07/22	11	67.68	0	0.00	67.80	11	1,603	0.69%
2020/07/21	17	68.55	0	0.00	68.00	17	1,610	1.06%
2020/07/20	1	65.90	1	66.50	67.70	0	1,631	0.00%
2020/07/17	3	66.60	0	0.00	66.50	3	1,649	0.18%
2020/07/16	10	68.99	2	70.10	68.50	8	1,645	0.49%
2020/07/15	114	71.41	15	69.12	68.80	99	1,650	6.00%	大買/
2020/07/14	3	71.00	0	0.00	70.20	3	1,636	0.18%
2020/07/10	17	71.31	5	76.74	71.00	12	1,639	0.73%
2020/07/09	35	76.68	36	75.81	75.60	-1	1,607	-0.06%
2020/07/08	10	71.60	40	69.55	72.00	-30	1,478	-2.03%
2020/07/07	10	71.86	0	0.00	69.50	10	1,454	0.69%
2020/07/06	21	69.51	0	0.00	71.10	21	1,423	1.48%
2020/07/03	12	69.34	44	69.78	70.10	-32	1,401	-2.28%
2020/07/02	0	0.00	1	63.40	67.10	-1	1,339	-0.07%
2020/07/01	0	0.00	2	61.80	61.00	-2	1,285	-0.16%
2020/06/29	1	58.10	0	0.00	58.00	1	1,263	0.08%
2020/06/19	1	59.50	0	0.00	59.30	1	1,294	0.08%
2020/06/16	5	59.90	0	0.00	59.30	5	1,309	0.38%
2020/06/15	10	59.35	0	0.00	58.50	10	1,324	0.76%
2020/06/12	5	57.76	0	0.00	59.00	5	1,332	0.38%
2020/06/11	0	0.00	2	59.30	59.30	-2	1,336	-0.15%
2020/06/10	5	63.00	1	61.70	61.70	4	1,347	0.30%
2020/06/09	3	63.53	1	64.20	61.60	2	1,366	0.15%
2020/06/08	7	65.19	2	64.95	64.80	5	1,375	0.36%
2020/06/05	5	63.42	1	63.80	63.30	4	1,328	0.30%
2020/06/04	26	62.71	0	0.00	62.80	26	1,338	1.94%
2020/06/03	1	62.40	1	62.80	62.90	0	1,334	0.00%
2020/06/01	0	0.00	2	60.70	60.20	-2	1,307	-0.15%
2020/05/29	2	59.60	0	0.00	59.30	2	1,301	0.15%
2020/05/26	0	0.00	2	60.50	59.70	-2	1,296	-0.15%
2020/05/19	1	58.00	4	57.50	58.70	-3	1,337	-0.22%
2020/05/18	3	56.60	0	0.00	56.00	3	1,335	0.22%
2020/05/13	1	61.90	0	0.00	60.50	1	1,325	0.08%
2020/05/11	1	63.50	2	63.10	62.90	-1	1,341	-0.07%
2020/05/08	0	0.00	1	64.20	63.70	-1	1,334	-0.07%
2020/05/05	1	63.20	3	62.70	62.10	-2	1,303	-0.15%
2020/05/04	2	58.65	1	61.60	60.90	1	1,310	0.08%
2020/04/30	4	60.90	0	0.00	60.30	4	1,307	0.31%
2020/04/29	2	60.90	4	60.15	60.00	-2	1,317	-0.15%
2020/04/28	1	58.70	1	57.80	60.50	0	1,312	0.00%
2020/04/23	9	56.52	8	55.90	56.30	1	1,353	0.07%
2020/04/21	2	53.65	1	54.00	52.70	1	1,329	0.08%
2020/04/20	2	56.40	2	55.90	56.30	0	1,338	0.00%
2020/04/17	0	0.00	13	56.49	54.40	-13	1,354	-0.96%
2020/04/16	1	52.60	0	0.00	52.90	1	1,291	0.08%
2020/04/08	1	50.00	0	0.00	50.30	1	1,197	0.08%
2020/04/06	1	41.60	1	41.70	45.25	0	1,169	0.00%
2020/03/30	2	42.00	2	42.33	42.40	0	1,211	0.00%
2020/03/27	3	43.40	3	43.63	43.65	0	1,229	0.00%
2020/03/26	2	42.90	2	43.28	44.20	0	1,223	0.00%
2020/03/20	3	41.57	1	42.10	42.20	2	1,391	0.14%
2020/03/12	0	0.00	13	49.35	49.35	-13	1,662	-0.78%
2020/03/11	1	57.00	1	56.30	54.80	0	1,647	0.00%
2020/03/10	0	0.00	3	53.80	56.30	-3	1,755	-0.17%
2020/03/06	2	60.95	0	0.00	60.60	2	1,847	0.11%
2020/02/25	2	67.35	3	66.20	66.20	-1	2,348	-0.04%
2020/02/21	1	68.10	0	0.00	68.30	1	2,391	0.04%
2020/02/20	9	70.72	7	69.50	69.50	2	2,393	0.08%
2020/02/19	3	70.10	3	69.30	69.30	0	2,400	0.00%
2020/02/18	1	69.10	1	69.50	69.50	0	2,454	0.00%
2020/02/17	1	69.10	0	0.00	68.10	1	2,497	0.04%
2020/02/14	7	69.79	6	69.20	69.20	1	2,578	0.04%
2020/02/12	9	71.99	5	71.00	71.00	4	2,573	0.16%
2020/02/10	0	0.00	7	68.30	68.70	-7	2,589	-0.27%
2020/02/04	4	68.60	4	67.90	67.90	0	2,624	0.00%
2020/02/03	0	0.00	7	65.70	66.90	-7	2,682	-0.26%
2020/01/31	3	71.17	3	69.70	69.60	0	2,672	0.00%
2020/01/30	3	71.20	1	73.00	70.40	2	2,691	0.07%
2020/01/20	2	80.10	2	78.20	78.20	0	2,711	0.00%
2020/01/17	8	82.73	3	81.50	80.50	5	2,838	0.18%
2020/01/16	4	79.68	2	80.30	80.00	2	2,813	0.07%
2020/01/15	0	0.00	2	78.60	78.60	-2	2,893	-0.07%
2020/01/14	3	78.67	3	79.87	79.80	0	2,920	0.00%
2020/01/13	12	78.28	10	78.60	78.60	2	3,150	0.06%
2020/01/09	6	74.20	6	74.50	74.50	0	3,221	0.00%
2020/01/08	6	74.17	11	72.54	72.10	-5	3,231	-0.15%
2020/01/07	2	75.00	4	73.95	74.00	-2	3,249	-0.06%
2020/01/06	0	0.00	1	77.00	76.60	-1	3,242	-0.03%
2020/01/02	2	78.50	3	78.50	78.50	-1	3,242	-0.03%
2019/12/31	3	76.60	3	77.63	77.50	0	3,238	0.00%
2019/12/27	3	77.90	3	78.00	78.00	0	3,219	0.00%
2019/12/26	2	79.30	2	78.10	78.10	0	3,228	0.00%
2019/12/25	7	80.51	0	0.00	80.50	7	3,218	0.22%
2019/12/19	1	84.60	21	84.71	83.50	-20	3,337	-0.60%
2019/12/18	3	85.53	5	85.06	85.00	-2	3,309	-0.06%
2019/12/17	3	84.07	1	84.40	84.30	2	3,248	0.06%
2019/12/16	0	0.00	6	84.05	84.60	-6	3,238	-0.19%
2019/12/13	4	83.53	5	82.34	81.50	-1	3,190	-0.03%
2019/12/12	29	82.17	4	81.75	83.30	25	3,109	0.80%
2019/12/11	2	79.30	3	79.83	79.10	-1	2,974	-0.03%
2019/12/10	2	79.65	1	79.40	79.40	1	2,954	0.03%
2019/12/06	2	81.45	1	80.80	80.80	1	2,903	0.03%
2019/12/05	5	83.10	5	83.76	80.80	0	2,915	0.00%
2019/12/03	1	81.90	2	80.05	79.30	-1	2,795	-0.04%
2019/12/02	1	79.80	0	0.00	79.00	1	2,718	0.04%
2019/11/29	1	80.90	0	0.00	78.00	1	2,697	0.04%
2019/11/28	1	81.50	2	81.50	81.50	-1	2,642	-0.04%
2019/11/27	1	80.90	0	0.00	82.00	1	2,686	0.04%
2019/11/26	10	82.45	8	81.61	81.30	2	2,830	0.07%
2019/11/25	7	79.67	22	76.72	79.00	-15	2,708	-0.55%
2019/11/18	0	0.00	2	73.25	73.50	-2	2,849	-0.07%
2019/11/15	0	0.00	20	73.91	74.50	-20	2,895	-0.69%
2019/11/14	0	0.00	1	73.50	73.00	-1	2,866	-0.03%
2019/11/13	22	72.63	3	72.23	72.30	19	2,822	0.67%
2019/11/11	1	68.70	0	0.00	67.60	1	2,767	0.04%
2019/11/05	0	0.00	8	70.56	70.70	-8	2,690	-0.30%
2019/11/01	2	71.50	0	0.00	71.50	2	2,646	0.08%
2019/10/31	43	72.00	40	72.30	72.40	3	2,626	0.11%
2019/10/30	1	71.80	1	72.00	71.90	0	2,553	0.00%
2019/10/29	2	71.00	0	0.00	70.80	2	2,530	0.08%
2019/10/28	6	72.77	3	72.10	72.10	3	2,491	0.12%
2019/10/25	4	70.43	3	71.80	70.90	1	2,457	0.04%
2019/10/24	0	0.00	1	69.50	69.20	-1	2,323	-0.04%
2019/10/23	4	70.65	4	70.10	69.70	0	2,281	0.00%
2019/10/22	2	68.00	8	68.08	68.40	-6	2,180	-0.28%
2019/10/21	7	72.07	2	68.10	68.10	5	2,134	0.23%
2019/10/18	2	67.10	1	67.60	67.10	1	1,872	0.05%
2019/10/14	1	60.90	0	0.00	62.10	1	1,708	0.06%
2019/10/02	2	64.30	2.1	64.00	64.00	-0.1	1,693	-0.01%
2019/09/26	0	0.00	47	64.08	64.00	-47	1,588	-2.96%
2019/09/23	0	0.00	1	60.10	59.50	-1	1,451	-0.07%
2019/09/20	5	61.36	7	60.61	60.80	-2	1,440	-0.14%
2019/09/19	0	0.00	1	60.10	59.80	-1	1,413	-0.07%
2019/09/18	2	58.40	2	56.80	56.80	0	1,368	0.00%
2019/09/17	1	56.10	0	0.00	58.10	1	1,356	0.07%
2019/09/12	1	60.07	0	0.00	59.50	1	1,333	0.08%
2019/09/10	3	59.97	2	59.30	60.00	1	1,317	0.08%
2019/09/09	1	59.30	0	0.00	59.50	1	1,307	0.08%
2019/09/03	0	0.00	1	61.60	61.60	-1	1,223	-0.08%
2019/09/02	3	63.10	5	61.74	63.00	-2	1,201	-0.17%
2019/08/30	11	62.33	11	60.89	61.70	0	1,162	0.00%
2019/08/29	5	68.84	13.5	67.75	64.00	-8.5	1,091	-0.78%
2019/08/28	7	66.03	2	66.60	66.60	5	903	0.55%
2019/08/27	8	65.40	14	66.51	66.50	-6	872	-0.69%
2019/08/26	17	66.05	14	63.49	63.00	3	774	0.39%
2019/08/23	14	68.06	3	68.97	68.50	11	721	1.52%
2019/08/22	42	68.60	3	67.73	67.40	39	667	5.84%
2019/08/21	11	67.09	7	67.20	67.50	4	565	0.71%
2019/08/20	3	63.87	3	65.63	65.70	0	416	0.00%
2019/08/19	0	0.00	13	58.42	59.80	-13	340	-3.82%
2019/08/16	1	54.90	2	54.85	54.40	-1	306	-0.33%
2019/08/15	15	56.45	2	56.00	56.00	13	295	4.40%
2019/08/13	1	51.10	0	0.00	51.10	1	248	0.40%
2019/08/02	1	53.80	0	0.00	54.40	1	249	0.40%
2019/07/30	1	54.80	0	0.00	54.20	1	269	0.37%
2019/07/29	6	57.57	6	56.87	56.80	0	262	0.00%
2019/07/26	1	54.30	0	0.00	54.30	1	237	0.42%
2019/07/16	0	0.00	1	51.70	51.50	-1	241	-0.41%
2019/07/12	0	0.00	1	51.80	51.50	-1	246	-0.41%
2019/03/28	0	0.00	1	63.00	63.00	-1	761	-0.13%
2019/03/25	1	63.20	0	0.00	62.60	1	778	0.13%
2019/03/21	1	66.60	1	67.20	67.00	0	790	0.00%
2019/03/20	1	66.20	0	0.00	67.30	1	795	0.13%
2019/03/19	0	0.00	10	65.62	64.00	-10	768	-1.30%
2019/03/18	8	63.00	0	0.00	63.50	8	755	1.06%
2019/02/14	0	0.00	1	64.00	64.40	-1	763	-0.13%
2019/02/13	0	0.00	3	64.30	64.30	-3	753	-0.40%
2019/02/12	2	61.30	0	0.00	62.20	2	726	0.28%
2019/01/28	0	0.00	12	60.13	59.30	-12	709	-1.69%
2019/01/25	4	63.00	0	0.00	61.80	4	693	0.58%
2019/01/23	0	0.00	4	63.63	61.90	-4	685	-0.58%
2019/01/22	8	64.35	0	0.00	64.20	8	666	1.20%
2019/01/18	1	65.00	0	0.00	64.80	1	655	0.15%
2019/01/16	1	66.80	0	0.00	67.10	1	614	0.16%
2019/01/15	1	66.80	0	0.00	66.70	1	607	0.16%
2019/01/10	1	66.90	0	0.00	67.80	1	566	0.18%
2019/01/09	1	68.50	0	0.00	68.30	1	542	0.18%
2019/01/08	2	66.70	2	68.00	67.80	0	512	0.00%
2019/01/07	2	62.85	4	62.20	63.50	-2	419	-0.48%
2019/01/04	2	60.40	0	0.00	60.30	2	379	0.53%
2019/01/02	1	62.30	0	0.00	61.00	1	373	0.27%
2018/12/13	10	63.07	11	61.41	61.30	-1	231	-0.43%
2018/12/12	1	58.50	1	60.20	60.00	0	200	0.00%
2018/12/05	3	57.10	4	58.20	58.40	-1	160	-0.62%
2018/12/04	1	55.30	2	56.60	55.80	-1	152	-0.65%
2018/12/03	2	53.60	0	0.00	53.80	2	149	1.33%
2018/11/29	0	0.00	1	52.00	51.60	-1	145	-0.69%
2018/11/28	1	51.30	0	0.00	51.40	1	144	0.69%
2018/10/29	0	0.00	3	44.40	44.40	-3	171	-1.75%
2018/10/08	0	0.00	2	46.00	45.70	-2	199	-1.00%
2018/09/10	0	0.00	2	46.00	45.20	-2	269	-0.74%
2018/09/07	0	0.00	2	49.70	48.60	-2	268	-0.75%
2018/08/13	1	56.60	0	0.00	57.30	1	336	0.30%
2018/08/03	2	63.50	0	0.00	63.70	2	351	0.57%
2018/07/18	0	0.00	1	65.40	64.30	-1	422	-0.24%
2018/07/17	1	64.00	0	0.00	63.90	1	427	0.23%
2018/07/13	0.1	65.30	0	0.00	65.70	0.1	419	0.02%
2018/07/04	1	61.30	3	61.20	60.20	-2	432	-0.46%
2018/07/03	1	66.10	0	0.00	65.30	1	431	0.23%
2018/05/24	1	69.30	0	0.00	69.30	1	763	0.13%
2018/05/22	2	70.60	2	71.00	70.60	0	791	0.00%
2018/04/26	0	0.00	2	74.20	73.10	-2	1,879	-0.11%
2018/04/23	1	76.50	0	0.00	76.40	1	1,876	0.05%
2018/04/13	0	0.00	1	80.80	80.40	-1	1,935	-0.05%
2018/04/10	3	81.40	3	81.00	81.00	0	1,921	0.00%
2018/03/30	1	81.30	0	0.00	80.90	1	1,908	0.05%
2018/03/15	1	83.30	0	0.00	83.10	1	1,857	0.05%
2018/03/12	1	84.40	0	0.00	83.30	1	1,841	0.05%
2018/03/08	0	0.00	4	83.63	83.50	-4	1,791	-0.22%
2018/03/07	4	85.73	0	0.00	84.80	4	1,754	0.23%
2018/02/21	1.3	78.42	1	79.30	79.70	0.3	1,702	0.02%
2018/02/12	2	77.15	1	76.60	76.60	1	1,691	0.06%
2018/02/09	2	75.20	2	76.30	76.30	0	1,686	0.00%
2018/02/07	8	80.76	8	80.73	80.40	0	1,641	0.00%
2018/02/06	2	82.90	0	0.00	78.00	2	1,615	0.12%
2018/02/05	3	85.83	1	85.00	85.00	2	1,552	0.13%
2018/02/02	5.2	92.00	2	89.10	89.10	3.2	1,506	0.21%
2018/02/01	1	88.50	1	88.00	91.90	0	1,393	0.00%
2018/01/31	27	90.31	25	89.72	89.00	2	1,301	0.15%
2018/01/30	0.2	85.20	0	0.00	85.50	0.2	1,067	0.02%
2018/01/29	1	87.60	4	88.53	87.10	-3	1,057	-0.28%
2018/01/26	5	87.04	3	88.00	88.00	2	1,210	0.17%
2018/01/25	2	84.60	2	83.70	83.70	0	1,113	0.00%
2018/01/24	0	0.00	7	83.00	82.80	-7	1,096	-0.64%
2018/01/22	1	81.50	2	83.60	83.70	-1	1,022	-0.10%
2018/01/18	1	79.40	0	0.00	78.70	1	970	0.10%