東洋 (4105)-元大-永春券商分點個股進出

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

東洋

(4105)

可現股當沖

股價
78.7
漲跌
▲0.3
漲幅
+0.38%
成交量
585張
產業
上櫃生技醫療類股
342人加入追蹤

立即追蹤
本地時間:13:30

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

東洋 (4105)籌碼相關－元大-永春券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-永春券商分點個股進出
元大-永春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
2024/05/13	1	78.40	0	0.00	78.70	1	834	0.12%
2024/05/08	0	0.00	1	78.10	78.60	-1	817	-0.12%
2024/04/30	0	0.00	10	77.20	77.10	-10	803	-1.25%
2024/04/26	1	76.50	0	0.00	76.60	1	797	0.13%
2024/04/19	1	76.60	0	0.00	76.00	1	818	0.12%
2024/04/15	0	0.00	15	78.13	78.00	-15	789	-1.90%
2024/04/03	0	0.00	0.4	78.40	78.40	-0.4	771	-0.05%
2024/04/02	1	78.50	0	0.00	78.40	1	772	0.13%
2024/03/29	8	77.90	0	0.00	78.20	8	768	1.04%
2024/03/28	5	77.90	0	0.00	78.30	5	766	0.65%
2024/03/27	3.1	81.60	0	0.00	81.50	3.1	705	0.44%
2024/03/22	3	81.90	0	0.00	81.80	3	667	0.45%
2024/03/06	1	81.80	0	0.00	81.90	1	648	0.15%
2024/03/05	1	82.50	1	82.10	82.00	0	663	0.00%
2024/03/04	1	81.20	2	81.15	81.30	-1	645	-0.16%
2024/02/29	1	81.00	0	0.00	81.00	1	683	0.15%
2024/02/26	0	0.00	2	81.70	81.70	-2	677	-0.30%
2024/02/23	1	81.00	2	81.00	80.70	-1	672	-0.15%
2024/02/22	1	82.00	3	81.60	81.40	-2	675	-0.30%
2024/02/20	0	0.00	2	80.80	80.90	-2	668	-0.30%
2024/02/19	0	0.00	1	80.90	80.90	-1	667	-0.15%
2024/02/15	0	0.00	0.2	78.80	79.10	-0.2	717	-0.03%
2024/02/01	0	78.40	0	0.00	78.40	0	764	0.00%
2024/01/30	0	0.00	0	77.80	77.40	0	862	0.00%
2024/01/23	3	77.70	0	0.00	77.90	3	982	0.31%
2024/01/18	0.1	77.20	0	0.00	77.80	0.1	1,155	0.01%
2024/01/16	0	0.00	1	79.30	79.30	-1	1,163	-0.09%
2024/01/15	0	0.00	0.1	80.20	79.80	-0.1	1,164	-0.01%
2024/01/12	0.2	79.60	0	0.00	79.50	0.2	1,165	0.02%
2024/01/10	1	79.20	3	79.20	79.40	-2	1,184	-0.17%
2024/01/08	4	80.10	1	80.30	79.80	3	1,200	0.25%
2024/01/05	0	0.00	1	80.00	80.20	-1	1,231	-0.08%
2023/12/29	4	80.40	0	0.00	80.40	4	1,243	0.32%
2023/12/19	0	0.00	1	80.20	80.30	-1	1,248	-0.08%
2023/12/15	0.1	80.80	0	0.00	80.50	0.1	1,248	0.01%
2023/12/07	3	81.33	0	0.00	81.10	3	1,247	0.24%
2023/12/06	0.2	83.01	0	0.00	82.90	0.2	1,214	0.01%
2023/12/05	1	83.10	0	0.00	83.10	1	1,201	0.08%
2023/12/04	0	0.00	6	83.37	83.60	-6	1,190	-0.50%
2023/12/01	5	83.60	5	83.38	83.10	0	1,188	0.00%
2023/11/30	2	83.15	0	0.00	83.00	2	1,181	0.17%
2023/11/29	5	84.46	4	84.25	84.00	1	1,160	0.09%
2023/11/28	0	0.00	17.1	84.08	84.50	-17.1	1,152	-1.48%
2023/11/27	17	84.14	0	0.00	83.60	17	1,134	1.50%
2023/11/24	0.1	83.20	2	83.00	82.90	-1.9	1,102	-0.17%
2023/11/23	0.2	82.93	1	82.60	82.80	-0.9	1,094	-0.08%
2023/11/17	1	81.70	0	0.00	81.60	1	1,060	0.09%
2023/11/16	1	81.60	0	0.00	81.70	1	1,054	0.09%
2023/11/15	0	0.00	11	81.67	81.50	-11	1,047	-1.05%
2023/11/14	7	81.34	0	0.00	81.20	7	1,037	0.67%
2023/11/13	0	0.00	5	84.50	84.20	-5	974	-0.51%
2023/11/10	11	86.08	0	0.00	84.70	11	961	1.14%
2023/11/09	1	86.00	0	0.00	84.90	1	936	0.11%
2023/11/08	1	85.80	0	86.80	85.80	1	921	0.11%
2023/11/07	1	86.40	16	86.46	86.30	-15	898	-1.67%
2023/11/06	0	0.00	4	83.85	83.90	-4	825	-0.48%
2023/11/03	4	84.20	5	83.82	83.30	-1	806	-0.12%
2023/11/02	1	83.70	0	83.90	83.80	1	789	0.13%
2023/11/01	4	84.83	2	84.90	84.50	2	768	0.26%
2023/10/31	2	84.65	15	84.46	83.90	-13	744	-1.75%
2023/10/30	0	0.00	4	82.93	83.60	-4	711	-0.56%
2023/10/27	15	83.83	3.3	83.45	83.00	11.7	681	1.72%
2023/10/26	5.1	81.22	0	0.00	81.30	5.1	585	0.87%
2023/10/25	4.1	80.90	2	80.50	80.40	2	557	0.37%
2023/10/24	5	79.74	2	79.30	79.60	3	535	0.56%
2023/10/23	2	79.30	4	78.90	79.00	-2	533	-0.37%
2023/10/20	0	0.00	0	78.90	78.30	0	545	0.00%
2023/10/19	0	0.00	3	79.10	79.00	-3	555	-0.54%
2023/10/18	0	0.00	2	79.00	79.00	-2	553	-0.36%
2023/10/17	4	80.20	3	79.87	79.50	1	553	0.18%
2023/10/16	4	79.88	3	79.80	79.80	1	557	0.18%
2023/10/13	2	79.95	3	79.90	79.40	-1	553	-0.18%
2023/10/11	0	0.00	3	78.33	78.30	-3	534	-0.56%
2023/10/06	0	0.00	1	77.70	77.70	-1	531	-0.19%
2023/10/05	0	0.00	4	77.10	77.20	-4	532	-0.75%
2023/10/02	0.3	77.74	0	0.00	77.40	0.3	547	0.05%
2023/09/28	0	0.00	1	77.50	77.20	-1	554	-0.18%
2023/09/27	0	0.00	1	77.20	77.20	-1	561	-0.18%
2023/09/26	2	77.05	1	77.00	76.70	1	568	0.18%
2023/09/21	1	76.30	0	0.00	76.30	1	653	0.15%
2023/09/20	1	76.50	0	0.00	76.70	1	662	0.15%
2023/09/19	0	0.00	0.1	77.50	77.10	-0.1	660	-0.02%
2023/09/18	0	0.00	2	77.80	78.00	-2	661	-0.30%
2023/09/14	4	77.75	0	0.00	77.60	4	654	0.61%
2023/09/13	0.1	77.70	1	77.20	78.20	-0.9	649	-0.14%
2023/09/07	1	76.20	0	0.00	76.20	1	668	0.15%
2023/09/05	0	0.00	1	77.00	76.60	-1	666	-0.15%
2023/09/04	0	0.00	0.1	76.30	76.60	-0.1	667	-0.01%
2023/08/09	0	0.00	2	76.20	76.00	-2	708	-0.28%
2023/08/02	1	76.00	0	0.00	75.60	1	723	0.14%
2023/07/26	1	77.10	0	0.00	77.10	1	708	0.14%
2023/07/25	1	77.10	1.1	77.61	77.60	-0.1	715	-0.01%
2023/07/24	1	76.90	1	77.90	77.70	0	721	0.00%
2023/07/20	1	78.70	16	78.73	78.90	-15	726	-2.07%
2023/07/19	15	78.86	0	0.00	78.40	15	719	2.09%
2023/07/18	0	0.00	0.1	78.00	78.00	-0.1	710	-0.01%
2023/07/17	0	0.00	2	78.35	78.80	-2	715	-0.28%
2023/07/12	2	77.80	0	0.00	77.80	2	709	0.28%
2023/07/11	1	77.60	0	0.00	77.60	1	707	0.14%
2023/07/05	1	78.80	0	0.00	78.10	1	716	0.14%
2023/07/04	0	0.00	2	78.50	78.50	-2	708	-0.28%
2023/07/03	2	79.20	2	79.20	79.00	0	701	0.00%
2023/06/30	2	78.70	9	79.08	78.40	-7	688	-1.02%
2023/06/29	10	77.65	4	78.00	78.10	6	647	0.93%
2023/06/28	0	0.00	1.5	77.33	77.10	-1.5	650	-0.23%
2023/06/20	0	0.00	1	76.60	76.60	-1	701	-0.14%
2023/06/19	0.1	76.70	0	0.00	76.70	0.1	714	0.01%
2023/06/16	1	76.31	1	76.70	76.40	0	714	0.00%
2023/06/14	1	76.80	10	76.28	76.60	-9	720	-1.25%
2023/06/13	7	76.39	10	76.35	76.50	-3	728	-0.41%
2023/06/09	0	0.00	4	75.50	75.60	-4	725	-0.55%
2023/06/08	1.2	75.75	0	0.00	75.70	1.2	736	0.16%
2023/06/07	7	75.77	0	0.00	75.70	7	744	0.94%
2023/06/02	1	74.70	0	0.00	74.80	1	753	0.13%
2023/06/01	0	0.00	1	75.10	75.00	-1	751	-0.13%
2023/05/31	9	74.90	2	74.90	75.60	7	756	0.93%
2023/05/29	2	75.20	0	0.00	75.10	2	758	0.26%
2023/05/25	0	0.00	5	75.20	75.10	-5	756	-0.66%
2023/05/19	0.1	75.50	0	0.00	75.40	0.1	761	0.01%
2023/05/17	0	0.00	1	75.40	75.10	-1	767	-0.13%
2023/05/12	2	74.90	0	0.00	74.90	2	785	0.25%
2023/05/10	4	75.90	0	0.00	75.70	4	808	0.49%
2023/05/08	1	76.70	0	0.00	76.80	1	811	0.12%
2023/05/05	0	0.00	0.8	77.20	77.10	-0.8	818	-0.09%
2023/05/04	0	0.00	4	76.88	77.30	-4	835	-0.48%
2023/05/03	1	76.50	0	0.00	76.30	1	838	0.12%
2023/05/02	9	76.76	0	0.00	76.80	9	855	1.05%
2023/04/28	8	76.18	0	0.00	76.90	8	888	0.90%
2023/04/27	0	0.00	1	76.80	75.80	-1	885	-0.11%
2023/04/25	4	76.40	0	0.00	75.50	4	865	0.46%
2023/04/21	0	0.00	3	75.30	75.30	-3	870	-0.34%
2023/04/20	3	76.90	0	0.00	76.30	3	875	0.34%
2023/04/18	0	0.00	1	77.60	77.20	-1	920	-0.11%
2023/04/17	5	78.00	0	0.00	77.80	5	930	0.54%
2023/04/14	1	78.40	2	78.45	78.20	-1	935	-0.11%
2023/04/13	4	78.88	0	0.00	78.70	4	940	0.43%
2023/04/11	1	76.90	0	0.00	76.60	1	957	0.10%
2023/04/07	1	77.20	0	0.00	77.10	1	1,032	0.10%
2023/04/06	1	76.40	0	0.00	76.80	1	1,147	0.09%
2023/03/27	0	0.00	1	80.00	79.90	-1	1,237	-0.08%
2023/03/23	0	0.00	1	78.90	78.90	-1	1,271	-0.08%
2023/03/22	2	78.80	0	0.00	78.80	2	1,319	0.15%
2023/03/21	0	0.00	1	77.90	77.80	-1	1,387	-0.07%
2023/03/16	1	76.20	0	0.00	76.20	1	1,629	0.06%
2023/03/07	4	79.30	0	0.00	79.10	4	1,892	0.21%
2023/02/22	1	77.80	12	78.00	77.70	-11	2,911	-0.38%
2023/02/17	4	78.10	0	0.00	78.20	4	2,918	0.14%
2023/02/15	1	77.40	0	0.00	77.40	1	2,943	0.03%
2023/02/13	0	0.00	1	78.20	78.20	-1	2,988	-0.03%
2023/02/03	7	78.60	0	0.00	78.50	7	2,973	0.24%
2023/01/16	0	0.00	2	78.20	78.30	-2	2,911	-0.07%
2023/01/12	0	0.00	1	78.80	78.50	-1	2,913	-0.03%
2023/01/11	1	79.00	0	0.00	79.00	1	2,915	0.03%
2023/01/09	6	79.72	0	0.00	79.60	6	2,930	0.20%
2023/01/06	1	82.20	2	81.80	81.90	-1	2,888	-0.03%
2023/01/05	1	84.10	5	83.56	83.10	-4	2,877	-0.14%
2023/01/04	1	83.60	0	0.00	83.60	1	2,862	0.03%
2022/12/30	0	0.00	2	83.70	83.40	-2	2,871	-0.07%
2022/12/29	4	82.65	2	83.45	83.60	2	2,856	0.07%
2022/12/28	1	83.10	2	83.75	83.00	-1	2,832	-0.04%
2022/12/27	1	82.70	16	82.85	83.00	-15	2,795	-0.54%
2022/12/26	54	85.04	21	85.45	84.70	33	2,758	1.20%
2022/12/23	1	82.70	1	82.90	82.80	0	2,644	0.00%
2022/12/22	0	0.00	1	82.90	82.60	-1	2,644	-0.04%
2022/12/21	1	82.50	1	82.90	82.50	0	2,628	0.00%
2022/12/20	7	83.57	5	82.30	81.70	2	2,619	0.08%
2022/12/19	0	0.00	8	83.18	83.70	-8	2,585	-0.31%
2022/12/16	6	81.85	5	82.42	81.40	1	2,534	0.04%
2022/12/14	6	82.72	7	81.44	83.10	-1	2,473	-0.04%
2022/12/13	7	82.41	3	82.60	81.60	4	2,420	0.17%
2022/12/12	2	82.85	6	82.67	81.60	-4	2,345	-0.17%
2022/12/09	17	83.22	15	82.51	83.00	2	2,309	0.09%
2022/12/08	9	81.28	10	81.48	81.00	-1	2,213	-0.05%
2022/12/07	27	81.16	28	81.39	80.80	-1	2,138	-0.05%
2022/12/06	4	79.28	0	0.00	78.30	4	2,001	0.20%
2022/12/05	2	78.50	1	79.30	79.00	1	2,008	0.05%
2022/12/02	3	78.70	0	0.00	77.70	3	2,023	0.15%
2022/12/01	5	78.00	5	78.50	78.50	0	2,022	0.00%
2022/11/29	1	77.70	2	77.65	77.50	-1	1,997	-0.05%
2022/11/28	1	80.00	1	79.40	78.80	0	1,997	0.00%
2022/11/25	12	80.33	2	81.75	79.20	10	1,985	0.50%
2022/11/24	3	83.70	1	81.90	82.10	2	1,923	0.10%
2022/11/23	3	84.43	9	83.81	84.40	-6	1,804	-0.33%
2022/11/22	45	84.80	45	83.30	82.00	0	1,629	0.00%
2022/11/21	44	80.38	52	80.57	82.70	-8	1,286	-0.62%
2022/11/17	4	75.68	1	75.90	75.50	3	1,198	0.25%
2022/11/15	6	75.40	2	76.10	75.10	4	1,223	0.33%
2022/11/14	0	0.00	2	75.60	75.50	-2	1,218	-0.16%
2022/11/10	4	74.90	4	76.70	74.80	0	1,194	0.00%
2022/11/08	1	74.20	0	0.00	74.00	1	1,140	0.09%
2022/11/07	2	74.80	0	0.00	75.60	2	1,128	0.18%
2022/11/04	0	0.00	1	75.70	75.10	-1	1,125	-0.09%
2022/11/03	0.5	75.56	1	75.90	75.30	-0.5	1,124	-0.04%
2022/11/02	1	75.70	1	75.30	75.80	0	1,118	0.00%
2022/11/01	0.2	74.80	0	0.00	74.90	0.2	1,107	0.02%
2022/10/26	0	0.00	1	73.20	73.50	-1	1,110	-0.09%
2022/10/24	0	0.00	1	73.40	73.40	-1	1,098	-0.09%
2022/10/21	2	72.25	1	72.70	72.40	1	1,093	0.09%
2022/10/18	0	0.00	1	75.20	75.30	-1	1,090	-0.09%
2022/10/17	1	71.30	0	0.00	72.90	1	1,061	0.09%
2022/10/14	0	0.00	2	72.80	72.90	-2	1,074	-0.19%
2022/10/13	1	71.60	2	71.95	71.70	-1	1,085	-0.09%
2022/10/12	1	74.10	1	73.90	73.70	0	1,091	0.00%
2022/10/11	0.3	73.00	0	0.00	72.80	0.3	1,106	0.03%
2022/10/07	2	74.30	4	74.23	74.10	-2	1,107	-0.18%
2022/10/06	1	73.70	0	0.00	73.10	1	1,096	0.09%
2022/10/05	1	73.50	5	72.82	73.20	-4	1,101	-0.36%
2022/10/04	0	0.00	4	72.63	72.80	-4	1,114	-0.36%
2022/10/03	1	71.50	0	0.00	71.50	1	1,144	0.09%
2022/09/29	0	0.00	3	72.40	72.70	-3	1,207	-0.25%
2022/09/28	1	70.10	0	0.00	70.20	1	1,208	0.08%
2022/09/23	0	0.00	4	72.53	72.10	-4	1,212	-0.33%
2022/09/22	2	72.70	1	73.00	73.10	1	1,224	0.08%
2022/09/21	1	72.30	2	72.50	72.20	-1	1,240	-0.08%
2022/09/20	1	72.60	1	72.70	72.70	0	1,253	0.00%
2022/09/19	1	73.00	0	0.00	72.60	1	1,260	0.08%
2022/09/15	1	74.40	1	74.40	74.00	0	1,288	0.00%
2022/09/14	2	75.50	0	0.00	75.20	2	1,268	0.16%
2022/09/13	4	76.43	0	0.00	76.10	4	1,247	0.32%
2022/09/12	4	76.85	0	0.00	77.30	4	1,237	0.32%
2022/09/08	1	76.70	3	77.60	77.50	-2	1,213	-0.16%
2022/09/07	2	75.70	4	75.98	75.40	-2	1,185	-0.17%
2022/09/06	0	0.00	0.2	76.40	74.50	-0.2	1,161	-0.01%
2022/08/31	4	76.48	2.1	77.08	75.90	1.9	1,075	0.18%
2022/08/26	6	77.17	1	76.70	76.70	5	1,020	0.49%
2022/08/25	4	77.30	3	76.70	76.60	1	990	0.10%
2022/08/24	0	0.00	2	75.10	75.10	-2	902	-0.22%
2022/08/22	0	0.00	4	72.73	72.80	-4	830	-0.48%
2022/08/18	0.2	71.20	0	0.00	71.20	0.2	817	0.02%
2022/08/16	0	0.00	1	71.30	71.30	-1	813	-0.12%
2022/08/12	0	0.00	1	70.80	70.50	-1	809	-0.12%
2022/08/03	1	69.20	0	0.00	69.00	1	845	0.12%
2022/08/02	1	70.20	0	0.00	69.90	1	846	0.12%
2022/07/28	2	71.90	0	0.00	71.50	2	873	0.23%
2022/07/27	0	0.00	1	71.70	71.80	-1	887	-0.11%
2022/07/22	0	0.00	1	70.00	69.60	-1	902	-0.11%
2022/07/19	3	70.20	1	70.80	70.10	2	946	0.21%
2022/07/18	0	0.00	1	72.50	72.50	-1	997	-0.10%
2022/07/14	2	72.45	0	0.00	72.50	2	1,096	0.18%
2022/07/08	0	0.00	12	74.90	75.20	-12	1,467	-0.82%
2022/07/05	0	0.00	1	72.90	73.00	-1	1,435	-0.07%
2022/06/30	0	0.00	1	71.90	71.80	-1	1,402	-0.07%
2022/06/28	1	73.30	4	73.00	73.10	-3	1,367	-0.22%
2022/06/27	2	71.60	2	72.15	72.60	0	1,355	0.00%
2022/06/24	2	73.00	0	0.00	72.80	2	1,348	0.15%
2022/06/23	2	71.50	2.1	71.93	72.10	-0.1	1,318	-0.01%
2022/06/22	0	0.00	1	70.70	70.60	-1	1,298	-0.08%
2022/06/21	0	70.00	1	70.20	70.50	-1	1,304	-0.08%
2022/06/20	0	0.00	1	70.40	69.10	-1	1,303	-0.08%
2022/06/15	1	70.80	0	0.00	70.00	1	1,288	0.08%
2022/06/01	0	0.00	4	69.00	69.00	-4	1,285	-0.31%
2022/05/27	0.4	69.70	1.1	69.72	68.90	-0.7	1,290	-0.05%
2022/05/26	0	0.00	1	68.50	68.00	-1	1,269	-0.08%
2022/05/25	2	68.40	2	68.30	68.30	0	1,271	0.00%
2022/05/23	0.3	68.10	0	0.00	68.00	0.3	1,276	0.02%
2022/05/18	0	0.00	1	68.60	68.50	-1	1,278	-0.08%
2022/05/12	0.3	67.40	0	0.00	67.00	0.3	1,273	0.02%
2022/05/10	1	68.50	0	0.00	69.00	1	1,256	0.08%
2022/05/09	0	0.00	5	69.20	69.20	-5	1,246	-0.40%
2022/05/05	1	72.70	0	0.00	72.50	1	1,221	0.08%
2022/05/04	3.3	74.15	3	73.60	73.40	0.3	1,209	0.02%
2022/04/29	1	74.60	0	0.00	74.70	1	1,192	0.08%
2022/04/27	0	0.00	1	74.00	74.50	-1	1,167	-0.09%
2022/04/25	0	0.00	1	76.00	74.10	-1	1,134	-0.09%
2022/04/22	7	76.19	0	0.00	75.40	7	1,098	0.64%
2022/04/21	6	77.67	1.1	77.95	77.30	4.9	1,038	0.47%
2022/04/19	1	77.20	0	0.00	77.50	1	915	0.11%
2022/04/18	1	77.60	7	77.93	76.70	-6	833	-0.72%
2022/04/15	1	76.00	10	75.12	74.70	-9	702	-1.28%
2022/04/14	24.1	74.57	7	74.77	75.80	17.1	622	2.74%
2022/04/13	1	72.50	17	70.59	72.50	-16	490	-3.27%
2022/04/11	5	68.80	0	0.00	68.70	5	437	1.14%
2022/03/28	1	68.20	0	0.00	68.10	1	450	0.22%
2022/03/14	0	68.70	0	0.00	68.70	0	488	0.00%
2022/03/08	5	67.10	0	0.00	66.90	5	495	1.01%
2022/03/07	0	0.00	1	67.80	67.80	-1	486	-0.21%
2022/03/01	0	0.00	1	68.30	68.60	-1	493	-0.20%
2022/02/23	0	0.00	1	68.90	68.90	-1	488	-0.20%
2022/02/21	0	0.00	1	69.70	69.70	-1	492	-0.20%
2022/02/10	0	69.70	0	0.00	69.30	0	495	0.00%
2022/02/08	5	68.38	0	0.00	68.80	5	496	1.02%
2022/01/24	0	0.00	0.3	68.20	68.10	-0.3	495	-0.05%
2022/01/19	0	0.00	0.1	68.60	68.50	-0.1	524	-0.02%
2022/01/14	0	0.00	0.1	68.25	68.20	-0.1	523	-0.02%
2022/01/06	0	0.00	2	68.30	68.10	-2	586	-0.34%
2021/12/24	0	0.00	0.1	68.70	68.50	-0.1	618	-0.01%
2021/12/22	3	68.80	0	0.00	68.90	3	626	0.48%
2021/12/17	1	69.10	1	69.00	69.00	0	631	0.00%
2021/12/16	0	69.40	1	69.90	69.90	-1	626	-0.16%
2021/12/09	0.2	69.70	0	0.00	69.40	0.2	632	0.02%
2021/12/08	0	0.00	1	69.90	69.80	-1	653	-0.15%
2021/12/06	2	69.85	0	0.00	69.50	2	670	0.30%
2021/12/02	1	68.10	0	0.00	68.10	1	710	0.14%
2021/11/26	1	69.50	5	69.80	69.20	-4	724	-0.55%
2021/11/24	0.2	69.40	0	0.00	69.40	0.2	732	0.03%
2021/11/18	0	0.00	3	69.50	69.70	-3	858	-0.35%
2021/11/17	0	0.00	3	69.33	69.20	-3	857	-0.35%
2021/11/15	0	0.00	48	69.33	69.20	-48	876	-5.48%
2021/11/09	3	70.07	0	0.00	70.70	3	987	0.30%
2021/11/05	1	68.69	0	0.00	68.70	1	986	0.11%
2021/11/03	0	0.00	3	68.20	68.30	-3	1,009	-0.30%
2021/10/27	0	0.00	4	68.00	68.40	-4	1,014	-0.39%
2021/10/26	54	68.13	0	0.00	68.00	54	1,025	5.26%
2021/10/21	1	68.70	0	0.00	67.70	1	1,060	0.09%
2021/10/20	10	68.04	1	67.80	68.20	9	1,064	0.85%
2021/10/18	0.1	67.30	0	0.00	67.00	0.1	1,097	0.00%
2021/10/14	0	0.00	0.5	67.44	67.20	-0.5	1,367	-0.03%
2021/10/13	1.1	66.82	0	0.00	66.40	1.1	1,386	0.08%
2021/10/12	1.5	67.43	0	0.00	67.20	1.5	1,393	0.11%
2021/10/08	0.3	68.70	0	0.00	68.40	0.3	1,418	0.02%
2021/10/05	0	68.80	0	0.00	68.70	0	1,560	0.00%
2021/10/04	0	68.80	0	0.00	68.20	0	1,567	0.00%
2021/10/01	0	0.00	1.8	70.69	70.50	-1.8	1,581	-0.11%
2021/09/30	0	0.00	1	72.00	72.10	-1	1,598	-0.06%
2021/09/24	0	0.00	1	75.20	75.00	-1	1,756	-0.06%
2021/09/22	0	74.70	0	0.00	75.50	0	2,110	0.00%
2021/09/17	0	0.00	1	75.30	75.60	-1	2,141	-0.05%
2021/09/16	1	75.40	0	0.00	75.40	1	2,166	0.05%
2021/09/14	1.3	75.79	3.2	76.20	75.70	-1.9	2,223	-0.09%
2021/09/13	2	79.55	0	0.00	79.50	2	2,243	0.09%
2021/09/10	0	0.00	1	79.10	79.30	-1	2,316	-0.04%
2021/09/09	3.1	79.60	0	0.00	79.30	3.1	2,405	0.13%
2021/09/08	2	81.15	2.2	81.03	80.50	-0.2	2,424	-0.01%
2021/09/07	0	0.00	1	80.90	80.80	-1	2,526	-0.04%
2021/09/06	12	79.60	0	0.00	79.40	12	2,656	0.45%
2021/09/03	0	0.00	1	79.50	79.30	-1	3,029	-0.03%
2021/08/26	2	81.55	4.1	80.48	79.70	-2.1	3,772	-0.06%
2021/08/25	3	80.00	4	82.73	81.20	-1	3,799	-0.03%
2021/08/24	0	0.00	0.1	77.20	77.10	-0.1	3,876	0.00%
2021/08/18	2.4	77.63	0	0.00	77.50	2.4	4,618	0.05%
2021/08/17	4	79.60	2	80.05	78.90	2	4,751	0.04%
2021/08/16	1	78.77	0	0.00	78.30	1	4,882	0.02%
2021/08/13	2	79.15	1	80.10	78.50	1	5,020	0.02%
2021/08/12	0	0.00	1	78.50	78.20	-1	5,299	-0.02%
2021/08/11	1	77.60	0	0.00	77.70	1	5,744	0.02%
2021/08/10	0	0.00	2.1	78.75	78.60	-2.1	6,462	-0.03%
2021/08/09	1	78.90	0	0.00	78.80	1	6,720	0.01%
2021/08/05	1	80.01	0	0.00	80.10	1	7,460	0.01%
2021/08/02	1	79.50	0	0.00	80.50	1	9,263	0.01%
2021/07/30	0	80.00	1.1	80.22	80.40	-1.1	9,538	-0.01%
2021/07/29	0	0.00	1	79.00	79.20	-1	9,604	-0.01%
2021/07/27	1	79.60	0	0.00	78.70	1	9,665	0.01%
2021/07/23	7	80.00	2	79.70	79.80	5	9,670	0.05%
2021/07/21	2	81.75	0	0.00	81.20	2	9,634	0.02%
2021/07/20	9.3	85.94	16	87.53	83.10	-6.7	9,585	-0.07%
2021/07/19	0	0.00	5	81.30	81.80	-5	9,342	-0.05%
2021/07/14	0	76.80	4	78.30	78.70	-4	9,317	-0.04%
2021/07/13	5.1	79.50	3	79.37	78.50	2.1	9,298	0.02%
2021/07/12	5	81.90	5.1	81.21	81.20	-0.1	9,232	0.00%
2021/07/09	0	0.00	3	82.03	81.70	-3	9,222	-0.03%
2021/07/08	0	0.00	1	81.50	81.70	-1	9,234	-0.01%
2021/07/06	1	82.80	0	0.00	82.90	1	9,202	0.01%
2021/07/05	2.2	83.17	0	0.00	84.00	2.2	9,194	0.02%
2021/07/02	1	84.10	0	0.00	84.20	1	9,165	0.01%
2021/07/01	10	85.45	43	85.61	84.80	-33	9,159	-0.36%
2021/06/30	6	88.02	17	88.58	87.20	-11	9,130	-0.12%
2021/06/29	1	85.40	5.1	83.43	87.00	-4.1	8,925	-0.05%
2021/06/28	1	84.70	1	83.30	83.10	0	8,826	0.00%
2021/06/25	1	84.10	0	0.00	84.10	1	8,851	0.01%
2021/06/24	1	84.40	1	84.40	84.80	0	8,879	0.00%
2021/06/23	2	85.05	2	84.00	84.00	0	8,942	0.00%
2021/06/22	2	84.30	14	84.41	84.10	-12	8,948	-0.13%
2021/06/21	6	85.92	2	86.00	84.80	4	8,960	0.04%
2021/06/18	2	84.60	3	86.70	86.80	-1	8,923	-0.01%
2021/06/17	1.2	84.43	1	84.40	84.40	0.2	8,877	0.00%
2021/06/16	2	85.20	3	84.70	83.90	-1	8,862	-0.01%
2021/06/15	9.3	83.39	3	82.87	82.70	6.3	8,761	0.07%
2021/06/11	28.1	90.07	14.1	90.92	86.10	14.1	8,627	0.16%
2021/06/10	10.2	89.37	18.3	90.07	89.50	-8.1	8,274	-0.10%
2021/06/09	2	84.80	14	85.65	85.70	-12	7,958	-0.15%
2021/06/08	8	84.11	5	83.90	84.00	3	7,850	0.04%
2021/06/07	12	81.86	5	82.34	81.10	7	7,689	0.09%
2021/06/04	2	80.05	13	80.30	79.80	-11	7,603	-0.14%
2021/06/03	2	81.00	4	81.30	80.70	-2	7,572	-0.03%
2021/06/02	2	82.05	1	83.00	81.10	1	7,569	0.01%
2021/06/01	1	81.00	3	82.50	84.20	-2	7,514	-0.03%
2021/05/31	11	83.35	9	83.63	82.00	2	7,387	0.03%
2021/05/28	15	86.72	2.5	86.97	86.50	12.5	7,134	0.18%
2021/05/27	15.5	87.87	19	88.54	88.10	-3.5	7,049	-0.05%
2021/05/26	11	87.20	31	86.79	86.20	-20	6,864	-0.29%
2021/05/25	7	84.69	4	84.28	83.90	3	6,675	0.04%
2021/05/24	20	86.79	16	88.19	85.70	4	6,529	0.06%
2021/05/21	7	85.91	5	86.26	85.40	2	6,383	0.03%
2021/05/20	28	86.76	8	88.98	85.20	20	6,286	0.32%
2021/05/19	20	89.92	16	90.04	87.30	4	6,076	0.07%
2021/05/18	38	87.41	26	88.34	93.70	12	5,650	0.21%
2021/05/17	10	88.19	23	88.17	88.50	-13	4,937	-0.26%
2021/05/14	7	78.23	15	79.54	80.50	-8	4,680	-0.17%
2021/05/13	22	74.78	162	74.00	73.20	-140	4,421	-3.17%	大賣/鉅額交易
2021/05/12	244	93.51	150.2	91.49	81.00	93.8	3,942	2.38%	大買/大賣/
2021/05/11	167.2	87.51	8.2	85.58	88.80	159	2,805	5.67%	大買/鉅額交易
2021/05/10	4	82.48	6	82.98	82.90	-2	2,350	-0.09%
2021/05/07	11	77.45	20.2	78.25	77.60	-9.2	2,142	-0.43%
2021/05/06	4	73.93	8	74.10	73.30	-4	1,873	-0.21%
2021/05/05	2	72.75	10	74.12	73.00	-8	1,800	-0.44%
2021/05/03	0	0.00	4	71.40	71.10	-4	1,751	-0.23%
2021/04/27	1	72.00	0	0.00	71.80	1	1,767	0.06%
2021/04/23	0	0.00	1	71.00	71.00	-1	1,766	-0.06%
2021/04/22	1	70.70	13	71.71	70.70	-12	1,772	-0.68%
2021/04/19	1	72.20	0	0.00	72.10	1	1,755	0.06%
2021/04/15	1	71.80	0	0.00	71.80	1	1,730	0.06%
2021/04/14	2	72.35	0	0.00	71.10	2	1,718	0.12%
2021/04/13	0	0.00	1	73.30	72.60	-1	1,698	-0.06%
2021/04/12	0	0.00	0.1	73.28	73.30	-0.1	1,687	0.00%
2021/04/09	3	72.93	3	73.03	72.70	0	1,674	0.00%
2021/04/08	1	74.30	1	73.70	73.90	0	1,652	0.00%
2021/04/07	0	0.00	1	74.30	74.10	-1	1,639	-0.06%
2021/04/06	4	73.05	0	0.00	72.70	4	1,616	0.25%
2021/04/01	1	74.20	1	74.80	74.20	0	1,581	0.00%
2021/03/31	0.1	74.60	2	74.50	74.90	-2	1,561	-0.12%
2021/03/30	1	74.50	7	74.29	74.50	-6	1,525	-0.39%
2021/03/29	5	73.10	0	0.00	73.00	5	1,460	0.34%
2021/03/26	1	73.40	2	73.90	72.70	-1	1,408	-0.07%
2021/03/25	1	72.00	1	72.40	72.20	0	1,329	0.00%
2021/03/24	0	0.00	22	72.70	72.50	-22	1,282	-1.72%
2021/03/23	1	71.30	5	71.68	71.90	-4	1,230	-0.33%
2021/03/22	2	70.75	1	71.30	70.80	1	1,174	0.09%
2021/03/19	0	0.00	2	69.60	69.60	-2	1,123	-0.18%
2021/03/17	4.1	69.05	0	0.00	68.90	4.1	1,088	0.38%
2021/03/16	1	68.50	1	69.10	69.00	0	1,073	0.00%
2021/03/15	0.2	67.70	2	68.00	67.90	-1.8	1,069	-0.17%
2021/03/11	0	0.00	2	67.55	67.60	-2	1,089	-0.18%
2021/03/09	3	67.07	6	67.07	67.10	-3	1,091	-0.27%
2021/03/08	0	0.00	2	70.00	68.10	-2	1,086	-0.18%
2021/03/05	0	0.00	1	67.40	67.20	-1	1,050	-0.10%
2021/03/04	1	67.30	2	67.05	67.20	-1	1,053	-0.09%
2021/02/25	0	66.20	0	0.00	65.80	0	1,044	0.00%
2021/02/24	0	65.70	0	0.00	65.80	0	1,032	0.00%
2021/02/23	1.1	66.29	0	0.00	66.00	1.1	1,023	0.11%
2021/02/22	4	67.45	0	0.00	67.40	4	1,006	0.40%
2021/02/19	5	66.96	15	67.15	68.70	-10	959	-1.04%
2021/02/18	1	63.70	1	64.00	64.00	0	890	0.00%
2021/02/17	0	0.00	1.3	62.42	62.30	-1.3	885	-0.15%
2021/02/03	12	61.45	0	0.00	61.20	12	914	1.31%
2021/02/02	1	61.70	0	0.00	61.90	1	946	0.11%
2021/02/01	2	61.45	0	0.00	61.40	2	980	0.20%
2021/01/28	2.1	61.66	1.1	61.66	61.60	1	1,115	0.09%
2021/01/27	0	0.00	1	62.70	62.80	-1	1,114	-0.09%
2021/01/26	2	63.55	0	0.00	63.20	2	1,198	0.17%
2021/01/25	0	0.00	1	64.90	64.80	-1	1,360	-0.07%
2021/01/22	0.1	61.90	4	61.80	61.50	-4	1,348	-0.29%
2021/01/20	1.1	64.14	2	63.70	63.60	-0.9	1,351	-0.07%
2021/01/15	1	66.50	0	0.00	66.00	1	1,400	0.07%
2021/01/14	0.1	67.00	0	0.00	66.70	0.1	1,435	0.01%
2021/01/13	1	67.30	0	0.00	67.40	1	1,482	0.07%
2021/01/12	1	68.10	1	67.90	67.50	0	1,519	0.00%
2021/01/11	5	68.00	1	68.10	68.10	4	1,601	0.25%
2020/12/29	1	68.50	0	0.00	68.40	1	2,339	0.04%
2020/12/24	1	69.10	0	0.00	68.90	1	2,335	0.04%
2020/12/23	0	0.00	2	69.20	69.00	-2	2,338	-0.09%
2020/12/22	2	69.40	0	0.00	68.90	2	2,338	0.09%
2020/12/11	2	68.30	1	68.50	68.20	1	2,328	0.04%
2020/12/09	1	68.50	0	0.00	68.50	1	2,315	0.04%
2020/12/08	1	69.50	0	0.00	69.50	1	2,295	0.04%
2020/12/07	2	70.00	1	70.00	69.80	1	2,284	0.04%
2020/12/02	2	69.75	2	69.80	69.70	0	2,245	0.00%
2020/12/01	20	69.70	0	0.00	69.80	20	2,242	0.89%
2020/11/30	3	69.83	0	0.00	69.50	3	2,237	0.13%
2020/11/27	2	69.85	0	0.00	69.80	2	2,221	0.09%
2020/11/25	4	69.80	0	0.00	70.20	4	2,214	0.18%
2020/11/24	1	69.80	0	0.00	69.70	1	2,210	0.05%
2020/11/23	5	70.34	0	0.00	70.30	5	2,191	0.23%
2020/11/20	0	0.00	1	70.20	70.30	-1	2,194	-0.05%
2020/11/18	1	70.00	7	70.26	70.30	-6	2,174	-0.28%
2020/11/16	1	70.40	0	0.00	70.40	1	2,158	0.05%
2020/11/12	0	0.00	1	71.60	70.60	-1	2,120	-0.05%
2020/11/11	0	0.00	2	71.40	71.40	-2	2,106	-0.09%
2020/11/10	1	70.50	0	0.00	70.40	1	2,078	0.05%
2020/11/09	1	69.50	1	69.30	69.30	0	2,033	0.00%
2020/11/06	7	69.97	4	69.85	69.40	3	1,995	0.15%
2020/11/05	7	70.90	4	70.98	71.40	3	1,945	0.15%
2020/11/03	4	80.05	1	79.70	79.80	3	1,826	0.16%
2020/11/02	6	80.20	2	82.40	82.20	4	1,743	0.23%
2020/10/30	3	77.17	2	76.30	76.20	1	1,576	0.06%
2020/10/29	2	78.00	5	77.66	77.60	-3	1,560	-0.19%
2020/10/28	1	79.20	1	78.70	78.70	0	1,534	0.00%
2020/10/27	4	78.90	1	79.60	78.70	3	1,519	0.20%
2020/10/26	2	80.45	1	79.00	79.00	1	1,497	0.07%
2020/10/23	2	81.10	2	81.80	82.00	0	1,464	0.00%
2020/10/22	5	79.30	6	80.08	81.80	-1	1,440	-0.07%
2020/10/21	7	80.84	6	79.33	80.00	1	1,403	0.07%
2020/10/20	6	81.65	6	80.87	80.20	0	1,350	0.00%
2020/10/19	1	81.90	8	82.73	82.70	-7	1,312	-0.53%
2020/10/16	7	80.53	2	81.35	80.10	5	1,226	0.41%
2020/10/15	21	86.88	12	85.58	84.30	9	1,117	0.81%
2020/10/14	0	0.00	5	84.00	84.00	-5	626	-0.80%
2020/10/13	0	0.00	4	76.40	76.40	-4	574	-0.70%
2020/10/12	3	69.13	1	69.30	69.50	2	566	0.35%
2020/10/05	1	67.80	2	68.10	67.80	-1	719	-0.14%
2020/09/30	1	66.40	0	0.00	66.50	1	832	0.12%
2020/09/28	2	65.70	0.3	66.00	65.90	1.7	862	0.20%
2020/09/21	1	67.00	0	0.00	67.10	1	878	0.11%
2020/09/16	0	0.00	1	67.70	67.70	-1	886	-0.11%
2020/09/15	1	67.60	0	0.00	67.60	1	892	0.11%
2020/09/01	1	68.40	0	0.00	68.20	1	954	0.10%
2020/08/31	0	0.00	2	69.70	69.40	-2	953	-0.21%
2020/08/28	0	0.00	1	68.60	69.50	-1	950	-0.11%
2020/08/26	3	66.83	0	0.00	67.00	3	940	0.32%
2020/08/21	0	0.00	1	66.30	66.30	-1	932	-0.11%
2020/08/20	2	66.50	1	67.40	66.30	1	922	0.11%
2020/08/14	1	69.10	0	0.00	69.00	1	920	0.11%
2020/08/12	1	68.70	0	0.00	68.80	1	938	0.11%
2020/08/11	1	69.10	0	0.00	69.10	1	941	0.11%
2020/08/10	0	0.00	5	69.96	69.70	-5	939	-0.53%
2020/08/06	2	69.65	6	69.68	69.70	-4	942	-0.42%
2020/08/05	2	70.30	0	0.00	70.30	2	934	0.21%
2020/08/04	2	70.80	0	0.00	70.70	2	929	0.22%
2020/07/31	1	70.90	0	0.00	70.30	1	943	0.11%
2020/07/29	0	0.00	1	70.40	70.50	-1	966	-0.10%
2020/07/28	2	69.60	2	69.90	69.60	0	964	0.00%
2020/07/27	2	70.65	0	0.00	70.40	2	965	0.21%
2020/07/22	1	74.00	1	74.30	73.70	0	951	0.00%
2020/07/21	0	0.00	1	73.60	73.90	-1	947	-0.11%
2020/07/20	1	72.50	2	72.55	72.40	-1	945	-0.11%
2020/07/17	4	73.98	1	74.10	73.20	3	941	0.32%
2020/07/16	2	80.70	6	80.13	80.30	-4	913	-0.44%
2020/07/15	1	80.00	1	80.90	80.10	0	893	0.00%
2020/07/14	3	80.53	0	0.00	80.00	3	889	0.34%
2020/07/13	1	81.30	0	0.00	81.50	1	878	0.11%
2020/07/10	13	84.39	13	83.32	83.00	0	852	0.00%
2020/07/09	7	81.40	10	83.86	82.70	-3	728	-0.41%
2020/07/08	5	77.50	0	0.00	77.40	5	612	0.82%
2020/07/06	4	77.20	0	0.00	77.20	4	595	0.67%
2020/07/01	0	0.00	2	76.40	76.50	-2	595	-0.34%
2020/06/30	0	0.00	1	76.50	76.10	-1	597	-0.17%
2020/06/29	1	76.40	0	0.00	76.20	1	596	0.17%
2020/06/24	2	76.10	0	0.00	76.20	2	600	0.33%
2020/06/23	2	77.00	0	0.00	76.20	2	604	0.33%
2020/06/22	0	0.00	1	77.00	77.10	-1	605	-0.17%
2020/06/18	2	76.60	1	76.80	77.20	1	608	0.16%
2020/06/17	0	0.00	2	75.95	76.10	-2	598	-0.33%
2020/06/12	1	71.80	1	72.50	72.70	0	629	0.00%
2020/06/05	0	0.00	1	76.70	76.90	-1	663	-0.15%
2020/06/04	1	75.90	0	0.00	75.80	1	663	0.15%
2020/06/03	0	0.00	1	75.80	75.50	-1	686	-0.15%
2020/05/26	0	0.00	1	75.70	75.90	-1	700	-0.14%
2020/05/21	0	0.00	2	75.30	75.10	-2	693	-0.29%
2020/05/20	1	74.60	0	0.00	74.90	1	692	0.14%
2020/05/19	0	0.00	1	75.40	75.00	-1	688	-0.15%
2020/05/18	0	0.00	3	73.53	73.70	-3	674	-0.44%
2020/05/08	1	73.10	1	72.40	72.00	0	672	0.00%
2020/05/07	1	71.90	4	72.20	72.30	-3	663	-0.45%
2020/05/06	7	72.16	5	72.80	71.60	2	656	0.30%
2020/05/04	0	0.00	4	70.20	70.00	-4	632	-0.63%
2020/04/17	0	0.00	3	69.30	68.40	-3	622	-0.48%
2020/04/14	0	0.00	33	67.78	67.70	-33	599	-5.50%
2020/04/06	0	0.00	3	63.20	63.30	-3	568	-0.53%
2020/03/26	3	61.40	0	0.00	62.40	3	538	0.56%
2020/03/19	23	54.61	1	55.20	56.40	22	504	4.36%
2020/03/18	10	61.34	0	0.00	60.20	10	481	2.07%
2020/03/17	4	61.30	1	61.50	61.40	3	480	0.62%
2020/03/13	1	63.60	0	0.00	64.70	1	468	0.21%
2020/03/12	5	71.38	1	74.10	70.60	4	446	0.90%
2020/03/11	2	77.60	0	0.00	76.70	2	432	0.46%
2020/03/10	1	77.20	0	0.00	77.40	1	435	0.23%
2020/03/09	0	0.00	2	79.05	78.10	-2	434	-0.46%
2020/03/06	1	78.90	0	0.00	78.80	1	417	0.24%
2020/03/02	1	77.50	0	0.00	77.20	1	426	0.23%
2020/02/20	1	78.80	0	0.00	78.70	1	484	0.21%
2020/02/18	0	0.00	1	78.00	78.00	-1	486	-0.21%
2020/02/14	1	78.60	0	0.00	78.60	1	488	0.20%
2020/02/03	4	79.90	0	0.00	79.80	4	605	0.66%
2020/01/06	1	81.30	0	0.00	81.30	1	588	0.17%
2019/12/27	0	0.00	1	82.10	82.10	-1	614	-0.16%
2019/12/26	0	0.00	3	82.17	82.40	-3	618	-0.48%
2019/12/24	0	0.00	0.4	82.00	82.10	-0.4	627	-0.07%
2019/12/20	0	0.00	4	82.65	81.10	-4	632	-0.63%
2019/12/19	0	0.00	1	82.30	82.20	-1	627	-0.16%
2019/12/13	0	0.00	1	83.70	83.60	-1	631	-0.16%
2019/12/12	0	0.00	2	83.40	83.50	-2	633	-0.32%
2019/12/11	0	0.00	1	83.40	83.40	-1	640	-0.16%
2019/12/10	1	84.20	0	0.00	84.20	1	637	0.16%
2019/12/05	2	85.60	0	0.00	85.70	2	629	0.32%
2019/11/28	1	85.50	0	0.00	85.00	1	598	0.17%
2019/11/27	0	0.00	2	85.40	85.50	-2	592	-0.34%
2019/11/22	1	84.10	0	0.00	84.00	1	556	0.18%
2019/11/21	0	0.00	5	82.40	82.90	-5	541	-0.92%
2019/11/15	0	0.00	15	81.78	81.80	-15	546	-2.74%
2019/11/13	1	82.30	1	82.10	82.10	0	542	0.00%
2019/11/07	0	0.00	1	82.90	82.50	-1	519	-0.19%
2019/11/06	2	81.55	1	83.60	83.40	1	511	0.20%
2019/11/05	1	81.00	0	0.00	81.10	1	488	0.20%
2019/10/31	2	80.90	0	0.00	80.20	2	472	0.42%
2019/10/25	1	80.10	0	0.00	80.10	1	445	0.22%
2019/10/18	0	0.00	2	81.20	80.70	-2	464	-0.43%
2019/10/14	0	0.00	1	80.60	80.50	-1	480	-0.21%
2019/10/09	0	0.00	6	80.88	81.20	-6	483	-1.24%
2019/10/07	0	0.00	2.3	81.27	81.60	-2.3	510	-0.45%
2019/09/27	0	0.00	10	79.40	79.20	-10	547	-1.83%
2019/09/24	1	80.60	0	0.00	80.30	1	567	0.18%
2019/09/23	1	80.30	1	80.50	80.80	0	579	0.00%
2019/09/18	10	79.65	0	0.00	79.70	10	572	1.75%
2019/09/17	0	0.00	2	80.15	79.60	-2	571	-0.35%
2019/09/16	1	78.90	3	79.63	79.90	-2	568	-0.35%
2019/09/10	1	78.80	0	0.00	78.60	1	558	0.18%
2019/09/06	1.1	78.19	0	0.00	77.90	1.1	563	0.20%
2019/09/04	1	78.40	0	0.00	78.20	1	563	0.18%
2019/08/30	0	0.00	1	78.10	78.30	-1	562	-0.18%
2019/08/28	1	77.20	0	0.00	77.30	1	555	0.18%
2019/08/21	1	78.70	0	0.00	78.80	1	517	0.19%
2019/08/19	2	78.50	0	0.00	78.50	2	509	0.39%
2019/08/15	0	0.00	1	77.60	77.70	-1	506	-0.20%
2019/08/13	1	78.20	0	0.00	78.20	1	499	0.20%
2019/08/12	1	78.90	0	0.00	78.90	1	496	0.20%
2019/08/08	0	0.00	1	78.80	78.50	-1	495	-0.20%
2019/08/07	0	0.00	1	78.20	78.00	-1	491	-0.20%
2019/08/06	1	77.30	0	0.00	78.50	1	489	0.20%
2019/08/02	1	79.70	0	0.00	79.60	1	477	0.21%
2019/08/01	0	0.00	1	81.40	81.20	-1	470	-0.21%
2019/07/29	0	0.00	1	82.60	82.30	-1	457	-0.22%
2019/07/25	0.1	83.00	0	0.00	83.20	0.1	449	0.01%
2019/07/17	1	83.80	0	0.00	83.60	1	411	0.24%
2019/07/16	2	84.15	0	0.00	84.00	2	406	0.49%
2019/07/15	0	0.00	1	84.70	84.50	-1	395	-0.25%
2019/07/12	2	83.90	0	0.00	84.10	2	387	0.52%
2019/07/11	2	87.75	7	87.94	88.00	-5	369	-1.35%
2019/07/10	1	87.90	0	0.00	87.40	1	347	0.29%
2019/07/09	1	87.60	10	88.30	87.60	-9	334	-2.69%
2019/07/08	11	88.14	3	87.93	89.00	8	324	2.46%
2019/07/05	0	0.00	2	87.30	87.50	-2	305	-0.65%
2019/07/04	0	0.00	0.8	87.00	87.00	-0.8	319	-0.25%
2019/07/03	4	86.65	0	0.00	86.50	4	320	1.25%
2019/07/02	1	86.50	1	86.00	86.80	0	319	0.00%
2019/07/01	1	85.80	1.5	86.33	86.40	-0.5	311	-0.16%
2019/06/28	1	84.70	2	84.60	84.60	-1	293	-0.34%
2019/06/24	0	0.00	1	82.50	82.90	-1	280	-0.36%
2019/06/17	0	0.00	1	81.90	81.90	-1	281	-0.36%
2019/06/14	2	80.90	0	0.00	81.10	2	283	0.70%
2019/06/04	0	0.00	5	80.50	80.50	-5	305	-1.64%
2019/05/28	6	79.77	0	0.00	78.60	6	327	1.83%
2019/05/27	0	0.00	1	79.70	79.90	-1	326	-0.31%
2019/05/24	0	0.00	1	80.10	79.90	-1	330	-0.30%
2019/05/15	1	79.80	0	0.00	80.00	1	372	0.27%
2019/05/13	1	79.50	0	0.00	79.50	1	376	0.27%
2019/05/10	2	81.30	0	0.00	80.80	2	376	0.53%
2019/05/08	0	0.00	1	81.50	81.40	-1	382	-0.26%
2019/05/07	0.5	82.00	0	0.00	81.80	0.5	384	0.13%
2019/05/06	3	81.77	0	0.00	81.50	3	386	0.78%
2019/05/03	0	0.00	1	82.40	82.40	-1	390	-0.26%
2019/04/25	0	0.00	1	82.20	82.30	-1	423	-0.24%
2019/04/24	1	82.40	0	0.00	82.50	1	430	0.23%
2019/04/22	0.2	82.50	0	0.00	81.90	0.2	432	0.05%
2019/04/19	0	82.50	0	0.00	82.10	0	431	0.00%
2019/04/11	0.2	83.50	1	84.20	83.40	-0.8	437	-0.18%
2019/04/10	2	84.00	3	84.60	84.00	-1	433	-0.22%
2019/04/09	1	83.70	0	0.00	84.60	1	417	0.24%
2019/04/01	5	83.50	0	0.00	83.30	5	412	1.21%
2019/03/25	0	0.00	2	82.20	82.00	-2	417	-0.48%
2019/03/19	0	0.00	1	83.40	83.10	-1	412	-0.24%
2019/03/18	1	84.10	0	0.00	83.80	1	411	0.24%
2019/03/11	0.2	82.30	0	0.00	82.20	0.2	457	0.05%
2019/03/07	1	82.30	0	0.00	82.60	1	479	0.21%
2019/03/05	0	0.00	1	82.30	82.20	-1	479	-0.21%
2019/02/22	0.3	81.20	0	0.00	81.10	0.3	482	0.07%
2019/02/18	1	82.70	0	0.00	82.20	1	482	0.21%
2019/02/14	3	81.30	0	0.00	80.80	3	465	0.65%
2019/01/24	2	79.90	0	0.00	79.60	2	457	0.44%
2019/01/18	5	78.70	0	0.00	78.60	5	448	1.11%
2019/01/17	0	0.00	1	78.90	78.60	-1	456	-0.22%
2019/01/09	0	0.00	1	78.10	78.00	-1	494	-0.20%
2019/01/04	1	76.90	0	0.00	78.00	1	503	0.20%
2018/12/28	3	76.20	2	75.70	76.50	1	522	0.19%
2018/12/25	2	76.80	2	76.50	76.70	0	521	0.00%
2018/12/22	2	77.90	0	0.00	78.00	2	518	0.39%
2018/12/21	1	77.10	0	0.00	77.60	1	520	0.19%
2018/12/17	0.1	81.50	0	0.00	81.20	0.1	515	0.02%
2018/12/14	0.1	82.00	0	0.00	81.60	0.1	517	0.01%
2018/12/10	0	0.00	1	82.10	81.90	-1	531	-0.19%
2018/12/06	1	82.70	0	0.00	82.20	1	519	0.19%
2018/11/08	0	0.00	0.1	82.80	82.80	-0.1	546	-0.02%
2018/10/31	0	0.00	1	80.70	80.80	-1	546	-0.18%
2018/10/30	1	80.00	0	0.00	80.00	1	552	0.18%
2018/10/29	0	0.00	10	80.50	79.40	-10	554	-1.80%
2018/10/26	10	79.90	0	0.00	80.30	10	551	1.81%
2018/10/25	0	0.00	15	81.73	82.80	-15	547	-2.74%
2018/10/24	0	0.00	1	84.00	83.60	-1	543	-0.18%
2018/10/19	0	0.00	5	81.60	81.00	-5	532	-0.94%
2018/10/18	11	82.15	5	83.00	83.00	6	532	1.13%
2018/10/08	1	83.00	3	82.57	82.50	-2	475	-0.42%
2018/10/05	1	84.50	1	83.00	83.00	0	476	0.00%
2018/10/02	3	86.50	0	0.00	86.20	3	472	0.64%
2018/09/25	0	0.00	1	85.00	85.10	-1	494	-0.20%
2018/09/21	3	84.20	0	0.00	85.40	3	497	0.60%
2018/09/14	1	85.30	0	0.00	85.50	1	497	0.20%
2018/09/12	1	82.40	1	83.00	83.00	0	517	0.00%
2018/09/07	1	84.60	1	84.30	84.30	0	507	0.00%
2018/09/06	0.1	86.00	0	0.00	85.20	0.1	504	0.02%
2018/09/04	2.5	87.18	0	0.00	87.20	2.5	485	0.51%
2018/08/29	1	88.00	0	0.00	88.10	1	463	0.22%
2018/08/17	1.5	88.73	0	0.00	88.30	1.5	489	0.31%
2018/08/16	1	88.30	0	0.00	88.60	1	491	0.20%
2018/08/09	0	0.00	5	91.50	91.50	-5	518	-0.96%
2018/08/08	0	0.00	1	92.40	92.20	-1	526	-0.19%
2018/08/06	0	0.00	0.1	92.70	92.50	-0.1	544	-0.03%
2018/08/01	3	91.80	0	0.00	92.20	3	550	0.54%
2018/07/27	0	0.00	0.1	91.80	91.50	-0.1	565	-0.01%
2018/07/20	1	92.50	0	0.00	93.00	1	588	0.17%
2018/07/17	1	94.00	0	0.00	93.80	1	662	0.15%
2018/07/09	0	0.00	1	91.70	91.40	-1	783	-0.13%
2018/07/05	1	94.80	0	0.00	94.80	1	813	0.12%
2018/06/29	0	0.00	1	97.10	97.50	-1	912	-0.11%
2018/06/28	0	0.00	1	96.50	95.80	-1	935	-0.11%
2018/06/26	1	96.00	0	0.00	96.10	1	987	0.10%
2018/06/22	1	98.30	2	97.75	96.50	-1	990	-0.10%
2018/06/21	1	96.90	1	97.50	97.80	0	977	0.00%
2018/06/14	1	96.70	3	96.70	96.90	-2	984	-0.20%
2018/06/11	0	0.00	29	96.04	95.90	-29	995	-2.91%
2018/06/07	1	97.40	0	0.00	97.10	1	996	0.10%
2018/06/04	0	0.00	1	98.00	98.20	-1	1,003	-0.10%
2018/05/31	1	96.80	0	0.00	97.00	1	995	0.10%
2018/05/29	0	0.00	1	95.50	95.50	-1	993	-0.10%
2018/05/28	2	96.25	0	0.00	95.80	2	996	0.20%
2018/05/25	2	96.35	0	0.00	96.40	2	992	0.20%
2018/05/24	3	97.20	0	0.00	96.90	3	988	0.30%
2018/05/22	2	98.70	0	0.00	96.70	2	986	0.20%
2018/05/17	1	99.40	1	98.90	98.70	0	980	0.00%
2018/05/08	2	99.80	0	0.00	99.70	2	1,047	0.19%
2018/05/03	1	99.20	1	100.50	101.00	0	1,096	0.00%
2018/04/27	0	0.00	1	98.90	99.50	-1	1,126	-0.09%
2018/04/26	1	101.00	1	99.20	98.60	0	1,147	0.00%
2018/04/25	1	99.20	1	99.90	100.50	0	1,161	0.00%
2018/04/24	4	99.85	2	99.70	99.60	2	1,175	0.17%
2018/04/23	1	105.00	40	103.50	103.00	-39	1,183	-3.30%
2018/04/19	1	103.50	2	105.00	103.50	-1	1,282	-0.08%
2018/04/18	40	102.31	0	0.00	102.50	40	1,259	3.18%
2018/04/16	2	100.50	0	0.00	100.50	2	1,255	0.16%
2018/04/13	2	103.50	2	101.75	101.50	0	1,258	0.00%
2018/04/10	1	104.00	22	103.50	102.50	-21	1,255	-1.67%
2018/04/09	20	101.45	34	101.53	103.00	-14	1,233	-1.14%
2018/04/03	0	0.00	8	97.50	98.70	-8	1,197	-0.67%
2018/03/31	9	99.93	0	0.00	100.50	9	1,195	0.75%
2018/03/30	2	100.25	32	98.49	98.00	-30	1,171	-2.56%
2018/03/29	12	97.83	22	98.87	99.00	-10	1,160	-0.86%
2018/03/27	1	96.50	0	0.00	96.00	1	1,146	0.09%
2018/03/26	10	96.80	0	0.00	95.80	10	1,159	0.86%
2018/03/23	1	95.20	1	94.80	95.00	0	1,161	0.00%
2018/03/20	1	96.50	26	97.18	96.70	-25	1,224	-2.04%
2018/03/19	10	98.00	0	0.00	97.70	10	1,257	0.80%
2018/03/13	1	99.00	1	99.40	98.80	0	1,466	0.00%
2018/03/12	1	98.00	1	97.90	98.50	0	1,496	0.00%
2018/03/08	10	98.40	0	0.00	97.50	10	1,650	0.61%
2018/03/07	21	98.49	1	98.60	97.50	20	1,727	1.16%
2018/02/22	10	98.86	0	0.00	98.50	10	1,814	0.55%
2018/02/09	1	93.90	1	96.40	96.40	0	1,837	0.00%
2018/02/06	1	95.00	20	96.93	95.40	-19	1,828	-1.04%
2018/02/01	0	0.00	1	106.00	105.50	-1	1,807	-0.06%
2018/01/31	1	104.50	2	104.50	104.50	-1	1,817	-0.06%
2018/01/26	12	104.92	6	105.42	105.00	6	1,822	0.33%
2018/01/24	0	0.00	2	103.25	103.50	-2	1,815	-0.11%
2018/01/23	1	101.50	0	0.00	103.00	1	1,808	0.06%
2018/01/22	0	0.00	1	104.00	102.50	-1	1,786	-0.06%
2018/01/17	1	104.00	2	103.00	102.50	-1	1,732	-0.06%
2018/01/16	4	106.75	6	107.33	105.50	-2	1,706	-0.12%
2018/01/15	1	100.50	0.1	100.00	100.50	0.9	1,574	0.06%
2018/01/09	0	0.00	1	98.20	97.60	-1	1,539	-0.06%
2018/01/08	1	98.30	7	98.71	98.30	-6	1,540	-0.39%
2018/01/03	1	103.50	0	0.00	103.50	1	1,511	0.07%
2018/01/02	25	102.80	1	103.50	104.50	24	1,500	1.60%