精誠 (6214)-臺銀-民權券商分點個股進出

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

精誠

(6214)

可現股當沖

股價
130.0
漲跌
▼0.5
漲幅
-0.38%
成交量
305張
產業
上市資訊服務類股
433人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

精誠 (6214)籌碼相關－臺銀-民權券商分點個股進出

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

臺銀-民權券商分點個股進出
臺銀-民權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
2024/11/21	0	0.00	0.2	130.50	130.50	-0.2	657	-0.04%
2024/11/20	0	0.00	1	130.50	129.50	-1	656	-0.15%
2024/11/18	1	130.00	0	0.00	131.00	1	653	0.15%
2024/11/15	1	133.00	0	0.00	135.00	1	646	0.15%
2024/11/13	0	0.00	0.3	135.76	135.00	-0.3	635	-0.05%
2024/11/12	0.2	138.00	0	0.00	136.50	0.2	631	0.03%
2024/11/11	2.1	140.42	1	141.50	141.50	1.1	624	0.17%
2024/11/07	0	140.00	0	0.00	139.00	0	613	0.00%
2024/11/06	0.1	141.50	0.2	138.00	142.00	-0.1	604	-0.01%
2024/11/01	0	0.00	1	135.00	135.00	-1	616	-0.16%
2024/10/30	0	0.00	1	132.00	133.50	-1	605	-0.17%
2024/10/29	1	133.00	0	0.00	133.00	1	602	0.17%
2024/10/25	1.1	132.90	1.2	131.00	131.00	-0.1	614	-0.02%
2024/10/24	1.2	133.00	0	0.00	132.00	1.2	614	0.19%
2024/10/22	0	0.00	3	128.50	129.50	-3	595	-0.50%
2024/10/18	3	127.50	0	0.00	128.00	3	612	0.49%
2024/10/11	0	0.00	1	128.00	127.00	-1	661	-0.15%
2024/10/07	0	127.50	0	0.00	126.50	0	693	0.00%
2024/10/04	0.1	126.00	0	0.00	124.00	0.1	697	0.01%
2024/10/01	1	125.50	0	0.00	125.50	1	695	0.14%
2024/09/30	0	127.00	0	0.00	127.00	0	703	0.00%
2024/09/27	0	0.00	1	128.00	127.50	-1	718	-0.14%
2024/09/26	0	128.00	2	128.00	127.50	-2	728	-0.27%
2024/09/25	0.1	128.50	0	0.00	127.00	0.1	746	0.01%
2024/09/24	0	128.00	0	0.00	127.00	0	760	0.00%
2024/09/23	9	127.33	0	0.00	130.00	9	783	1.15%
2024/09/20	15	131.20	0	0.00	128.00	15	775	1.93%
2024/09/19	5.1	130.20	0	0.00	131.00	5.1	766	0.67%
2024/09/18	11.1	131.55	1.2	130.83	130.50	10	786	1.27%
2024/09/16	0.1	128.50	1	129.00	129.50	-1	783	-0.12%
2024/09/13	0.1	125.50	4.3	126.90	127.00	-4.2	786	-0.53%
2024/09/11	0	0.00	0	117.00	116.50	0	810	0.00%
2024/09/06	0.1	117.00	0	0.00	118.50	0.1	827	0.01%
2024/09/05	0.1	118.50	0	0.00	116.50	0.1	836	0.01%
2024/09/04	0.1	118.50	0	0.00	117.00	0.1	859	0.01%
2024/09/02	0	0.00	1	121.00	121.00	-1	871	-0.11%
2024/08/30	0	0.00	1.5	120.33	121.00	-1.5	884	-0.17%
2024/08/27	0	0.00	1	120.00	120.00	-1	894	-0.11%
2024/08/26	0	0.00	1	120.00	120.00	-1	897	-0.11%
2024/08/23	0	0.00	2	118.00	118.00	-2	899	-0.22%
2024/08/19	0	0.00	0	118.50	118.50	0	918	0.00%
2024/08/14	0.1	117.50	3	118.50	118.50	-2.9	933	-0.31%
2024/08/13	0.1	116.00	9	115.83	117.00	-9	934	-0.96%
2024/08/12	0.1	116.50	5	116.40	117.00	-5	941	-0.53%
2024/08/09	0.1	115.00	0	0.00	114.00	0.1	944	0.01%
2024/08/08	0.1	114.00	5	112.50	112.50	-5	950	-0.52%
2024/08/07	0	0.00	4	114.13	115.00	-4	953	-0.42%
2024/08/06	0.1	103.80	0	0.00	108.00	0.1	957	0.01%
2024/08/05	1.1	108.64	0.1	108.50	108.50	1	976	0.10%
2024/08/02	0	0.00	1	120.50	120.50	-1	978	-0.10%
2024/07/31	0.1	120.50	0.1	120.50	122.00	0.1	1,001	0.00%
2024/07/30	0.1	122.00	0	0.00	122.00	0.1	985	0.01%
2024/07/29	1	124.00	5	123.10	123.00	-4	986	-0.41%
2024/07/26	1.1	121.55	0	0.00	122.50	1.1	979	0.11%
2024/07/22	0	0.00	3	122.00	123.00	-3	987	-0.30%
2024/07/19	0	0.00	2	126.00	126.00	-2	988	-0.20%
2024/07/18	0	0.00	1	128.50	127.50	-1	999	-0.10%
2024/07/17	0.1	131.00	1.2	131.50	130.00	-1.1	994	-0.11%
2024/07/16	7	134.43	1	133.00	134.00	6	993	0.60%
2024/07/15	4.2	128.94	3	128.17	129.00	1.2	966	0.13%
2024/07/12	3	123.83	0	0.00	123.50	3	943	0.32%
2024/07/11	0	0.00	4	124.75	125.50	-4	945	-0.42%
2024/07/10	1	123.00	1	124.00	123.50	0	941	0.00%
2024/07/09	1	122.00	1	124.00	123.50	0	936	0.00%
2024/07/08	0.2	122.50	0	0.00	121.50	0.2	925	0.02%
2024/07/05	2	122.50	0	0.00	122.50	2	924	0.22%
2024/07/04	3	121.50	1	123.50	122.00	2	947	0.21%
2024/07/03	2.1	121.52	0	0.00	121.50	2.1	939	0.22%
2024/07/02	0.1	123.00	0	0.00	121.50	0.1	923	0.01%
2024/07/01	2.1	123.00	0	0.00	122.00	2.1	911	0.23%
2024/06/28	3	123.50	0	0.00	124.50	3	895	0.34%
2024/06/27	2.2	124.57	0.1	124.50	124.00	2.1	879	0.24%
2024/06/25	1	126.91	0	0.00	129.00	1	857	0.12%
2024/06/24	1	132.00	0	0.00	132.00	1	827	0.12%
2024/06/21	1	134.00	2	134.50	135.50	-1	816	-0.12%
2024/06/20	0	137.00	2.1	138.92	138.50	-2.1	809	-0.25%
2024/06/19	0.3	137.76	3.1	134.45	139.00	-2.9	828	-0.35%
2024/06/18	1	129.03	1	128.50	130.00	0	783	0.00%
2024/06/17	0	0.00	1	127.50	127.00	-1	781	-0.13%
2024/06/13	1	129.00	0	0.00	128.00	1	819	0.12%
2024/06/12	0	128.00	0	0.00	128.00	0	851	0.00%
2024/06/11	0	0.00	4	127.75	127.00	-4	850	-0.47%
2024/06/07	0	124.50	1	124.50	124.00	-1	840	-0.12%
2024/06/05	0	0.00	1	125.00	124.50	-1	836	-0.12%
2024/06/03	0	0.00	5	121.50	121.50	-5	827	-0.60%
2024/05/30	2	120.50	0	0.00	121.00	2	846	0.24%
2024/05/27	3	121.00	0	0.00	121.00	3	863	0.35%
2024/05/23	6	122.08	0	0.00	122.00	6	862	0.70%
2024/05/20	1	124.00	1	123.50	123.50	0	857	0.00%
2024/05/13	0	123.00	0	0.00	122.50	0	846	0.00%
2024/05/10	0	0.00	3	123.50	123.00	-3	841	-0.36%
2024/05/09	2	127.00	2	124.50	123.00	0	835	0.00%
2024/05/06	0	0.00	0.1	126.00	126.50	-0.1	772	-0.01%
2024/05/02	0	123.75	0	0.00	123.50	0	769	0.00%
2024/04/24	0	0.00	0.1	124.00	124.50	-0.1	769	-0.01%
2024/04/22	0	0.00	1	121.00	120.50	-1	759	-0.13%
2024/04/18	0	0.00	1	121.00	119.50	-1	744	-0.13%
2024/04/17	0	0.00	2	121.00	121.00	-2	748	-0.27%
2024/04/15	5	120.70	0	0.00	118.50	5	774	0.65%
2024/04/10	0	0.00	1	124.00	124.00	-1	799	-0.13%
2024/04/09	1	119.00	0	0.00	119.00	1	791	0.13%
2024/04/08	2	118.25	10.1	117.51	118.00	-8.1	828	-0.98%
2024/04/03	4	118.75	0	0.00	118.50	4	832	0.48%
2024/04/01	1	120.00	2	120.00	118.50	-1	831	-0.12%
2024/03/27	0	120.50	0	0.00	120.50	0	834	0.00%
2024/03/26	5	118.70	4	119.50	117.50	1	838	0.12%
2024/03/25	9	123.33	0	0.00	121.50	9	842	1.07%
2024/03/22	4	122.50	2.1	121.64	122.00	1.9	833	0.23%
2024/03/20	0	0.00	4.1	119.39	118.50	-4.1	793	-0.52%
2024/03/19	3	118.00	0	118.00	118.00	3	793	0.37%
2024/03/18	2	118.00	5.1	118.31	119.50	-3.1	781	-0.40%
2024/03/15	0	0.00	0.1	115.50	116.00	-0.1	753	-0.01%
2024/03/12	1	113.50	0	0.00	114.00	1	711	0.14%
2024/03/11	4	113.63	0	0.00	114.00	4	701	0.57%
2024/03/06	0	0.00	1	115.00	115.50	-1	699	-0.14%
2024/03/05	0	0.00	12	115.00	114.50	-12	703	-1.71%
2024/03/01	10	113.00	0	0.00	113.00	10	695	1.44%
2024/02/29	6	113.58	0	0.00	113.00	6	694	0.86%
2024/02/27	2	114.00	0	0.00	114.00	2	679	0.29%
2024/02/26	2.1	114.04	0	0.00	114.00	2.1	670	0.32%
2024/02/22	5	115.00	0	0.00	114.50	5	673	0.74%
2024/02/01	0	0.00	1	115.00	115.50	-1	666	-0.15%
2024/01/30	0	0.00	1	114.00	114.50	-1	653	-0.15%
2024/01/22	0	0.00	2	115.00	115.50	-2	674	-0.30%
2024/01/18	0	0.00	5	113.50	116.00	-5	662	-0.76%
2024/01/17	0	0.00	8	112.00	111.00	-8	642	-1.25%
2024/01/15	1	114.50	1	114.50	114.00	0	642	0.00%
2024/01/10	1	114.00	1	115.00	115.00	0	661	0.00%
2024/01/09	1	115.00	2	116.00	115.00	-1	635	-0.16%
2024/01/03	1	114.00	0	0.00	114.00	1	635	0.16%
2024/01/02	0	0.00	1	117.44	117.50	-1	627	-0.16%
2023/12/29	0	0.00	0.1	112.29	112.00	-0.1	597	-0.02%
2023/12/28	0	0.00	1	110.00	111.50	-1	604	-0.17%
2023/12/26	2	110.00	0	0.00	110.50	2	610	0.33%
2023/12/22	0	0.00	0	113.00	113.00	0	611	0.00%
2023/12/19	2	108.00	0	0.00	110.50	2	578	0.35%
2023/12/18	0	0.00	0.5	110.00	110.00	-0.5	577	-0.09%
2023/12/15	2	109.00	0	0.00	110.00	2	576	0.35%
2023/12/13	0	0.00	1	107.50	108.00	-1	559	-0.18%
2023/12/11	0	0.00	1	109.50	109.00	-1	561	-0.18%
2023/12/07	0	0.00	1	106.50	106.50	-1	559	-0.18%
2023/12/05	0	0.00	7	106.86	107.00	-7	604	-1.16%
2023/12/01	0	0.00	6	107.00	107.50	-6	612	-0.98%
2023/11/29	0	0.00	0.1	104.50	105.50	-0.1	603	-0.02%
2023/11/27	1	102.50	0	0.00	102.00	1	608	0.16%
2023/11/17	2	103.00	0	0.00	102.50	2	654	0.31%
2023/11/14	0	0.00	4	101.75	101.50	-4	668	-0.60%
2023/11/07	0	0.00	1	103.00	102.00	-1	721	-0.14%
2023/11/06	7	103.21	0	0.00	103.00	7	746	0.94%
2023/11/02	3	100.50	0	0.00	100.00	3	764	0.39%
2023/11/01	1	100.50	0	0.00	100.50	1	791	0.13%
2023/10/31	1	101.00	0	0.00	100.00	1	848	0.12%
2023/10/24	1	101.50	1	102.00	102.00	0	1,279	0.00%
2023/10/23	2	101.50	0	0.00	100.50	2	1,508	0.13%
2023/10/20	0	0.00	0	102.50	103.00	0	1,650	0.00%
2023/10/19	0	104.05	0	0.00	103.50	0	1,722	0.00%
2023/10/18	1	107.00	0	0.00	105.00	1	1,799	0.06%
2023/10/17	0	107.00	0	0.00	107.50	0	1,811	0.00%
2023/10/12	5	106.50	0	0.00	107.50	5	1,866	0.27%
2023/10/05	1	105.00	0	0.00	105.50	1	1,873	0.05%
2023/09/18	0	0.00	0.2	106.00	106.00	-0.2	2,063	-0.01%
2023/09/15	0	0.00	2	106.50	107.50	-2	2,118	-0.09%
2023/09/11	3	104.00	2	103.50	103.50	1	2,462	0.04%
2023/09/07	2	112.50	0	0.00	112.00	2	2,555	0.08%
2023/09/05	0	0.00	1	111.00	111.50	-1	2,597	-0.04%
2023/08/31	0	0.00	1	111.00	112.50	-1	2,686	-0.04%
2023/08/28	1	107.50	1	108.00	107.50	0	2,982	0.00%
2023/08/24	1	112.50	2	112.75	113.00	-1	3,022	-0.03%
2023/08/21	0	0.00	3	109.18	109.50	-3	3,098	-0.10%
2023/08/18	0	0.00	0.8	110.07	109.00	-0.8	3,115	-0.02%
2023/08/17	0	110.50	4.2	108.69	110.50	-4.2	3,126	-0.13%
2023/08/16	0	0.00	0.2	108.25	109.50	-0.2	3,136	-0.01%
2023/08/15	0	0.00	1.2	109.42	109.00	-1.2	3,184	-0.04%
2023/08/14	1	107.48	0	0.00	106.00	1	3,304	0.03%
2023/08/11	0	110.00	2.7	109.86	109.50	-2.7	3,336	-0.08%
2023/08/10	0	110.50	0	0.00	110.00	0	3,363	0.00%
2023/08/08	1	113.50	2	114.00	113.50	-1	3,388	-0.03%
2023/08/07	0	0.00	4.1	113.16	115.50	-4.1	3,394	-0.12%
2023/08/04	3	113.83	1	115.50	116.00	2	3,376	0.06%
2023/08/02	0	0.00	4	111.38	111.00	-4	3,367	-0.12%
2023/08/01	1	117.00	5	112.50	112.50	-4	3,403	-0.12%
2023/07/31	8	116.81	11.3	117.57	117.50	-3.3	3,353	-0.10%
2023/07/28	1	111.50	4	110.38	112.50	-3	3,220	-0.09%
2023/07/27	5	114.30	2	114.00	112.50	3	3,182	0.09%
2023/07/26	5.2	114.55	2	112.75	111.00	3.2	3,086	0.10%
2023/07/25	3	111.83	16.5	116.42	118.00	-13.5	2,854	-0.47%
2023/07/24	6.1	110.70	0	0.00	107.50	6.1	2,701	0.23%
2023/07/21	2.3	110.43	5	108.80	112.00	-2.7	2,618	-0.10%
2023/07/20	0	105.00	1	105.50	104.50	-1	2,535	-0.04%
2023/07/19	5	106.70	5	102.80	103.00	0	2,511	0.00%
2023/07/18	2	106.00	3	106.00	106.50	-1	2,489	-0.04%
2023/07/17	0	105.00	0	0.00	103.00	0	2,446	0.00%
2023/07/14	2	103.50	1	104.50	104.50	1	2,435	0.04%
2023/07/13	0	105.00	0	0.00	103.00	0	2,427	0.00%
2023/07/12	1	103.00	2	103.00	102.50	-1	2,422	-0.04%
2023/07/11	1	104.00	3	103.67	104.00	-2	2,412	-0.08%
2023/07/10	2	103.25	3	102.50	103.00	-1	2,405	-0.04%
2023/07/07	5	105.50	2	104.00	105.00	3	2,388	0.13%
2023/07/06	0	0.00	1	106.00	106.00	-1	2,375	-0.04%
2023/07/05	1	109.00	1	110.00	108.50	0	2,363	0.00%
2023/07/04	0	0.00	7	107.57	108.50	-7	2,351	-0.30%
2023/07/03	4	110.63	2	110.00	110.00	2	2,327	0.09%
2023/06/30	3	108.00	0.2	109.33	110.00	2.8	2,304	0.12%
2023/06/29	0	106.50	1	107.00	107.00	-1	2,278	-0.04%
2023/06/28	6	105.50	1	106.50	105.50	5	2,258	0.22%
2023/06/27	8.5	105.59	3.1	104.12	103.50	5.4	2,231	0.24%
2023/06/26	1	105.50	8	106.75	106.00	-7	2,201	-0.32%
2023/06/21	4.1	112.34	6	109.42	108.50	-1.9	2,177	-0.09%
2023/06/20	0.2	116.81	12	116.25	116.00	-11.8	2,124	-0.56%
2023/06/19	1.1	114.67	3	115.50	117.00	-1.9	2,055	-0.09%
2023/06/16	5	115.90	8	115.13	114.00	-3	2,014	-0.15%
2023/06/15	1	112.00	1.3	110.58	112.00	-0.3	1,879	-0.02%
2023/06/14	1	109.49	8	108.13	108.00	-7	1,799	-0.39%
2023/06/13	6	103.00	2.3	104.00	103.50	3.7	1,717	0.22%
2023/06/12	3	101.17	1	100.50	100.50	2	1,659	0.12%
2023/06/09	3	99.76	2	98.85	99.50	1	1,624	0.06%
2023/06/08	4	100.13	8	100.10	99.50	-4	1,607	-0.25%
2023/06/07	4	101.62	1	101.50	101.50	3	1,583	0.19%
2023/06/06	4.3	100.53	5	100.50	100.50	-0.7	1,555	-0.05%
2023/06/05	27.3	109.16	4	102.00	102.00	23.3	1,511	1.54%
2023/06/02	2	104.25	14.1	107.73	110.00	-12.1	1,283	-0.94%
2023/06/01	2	99.80	0	0.00	100.00	2	1,212	0.17%
2023/05/31	1	99.70	6	100.00	100.50	-5	1,195	-0.42%
2023/05/30	3	99.43	2	101.00	98.80	1	1,170	0.09%
2023/05/29	5	99.90	3.1	100.67	101.00	1.9	1,133	0.16%
2023/05/26	11	99.20	8	99.41	98.00	3	1,084	0.28%
2023/05/25	2	97.40	2.1	98.14	97.40	-0.1	1,029	0.00%
2023/05/24	0	97.80	0	98.00	98.50	0	1,014	0.00%
2023/05/23	0	96.95	1.2	97.27	97.60	-1.1	992	-0.11%
2023/05/22	4	96.15	2	96.10	96.20	2	966	0.21%
2023/05/19	3.2	96.21	5	96.24	94.80	-1.8	943	-0.20%
2023/05/18	9	99.43	8	99.66	98.00	1	881	0.11%
2023/05/17	2.1	93.47	12	94.04	94.00	-10	744	-1.34%
2023/05/16	5	92.98	4	92.58	92.30	1	693	0.14%
2023/05/15	7	92.01	6	92.95	91.20	1	654	0.15%
2023/05/12	4	90.60	1	90.00	90.40	3	602	0.50%
2023/05/11	1	90.48	4	91.20	89.70	-3	586	-0.51%
2023/05/10	1	90.40	2.1	90.09	90.50	-1.1	557	-0.20%
2023/05/09	1	90.60	3	90.60	90.00	-2	540	-0.37%
2023/05/08	10	89.17	6	89.77	89.30	4	488	0.82%
2023/05/05	4	86.98	10.7	86.88	86.70	-6.7	406	-1.63%
2023/05/04	4.5	86.06	1	85.50	85.40	3.5	373	0.94%
2023/05/03	1.2	82.27	0	0.00	82.20	1.2	328	0.37%
2023/05/02	1.8	82.38	1	82.30	82.80	0.8	327	0.25%
2023/04/21	0	0.00	2	79.10	78.80	-2	321	-0.62%
2023/04/17	2	81.40	1	81.70	82.10	1	310	0.32%
2023/04/14	0	0.00	3	80.50	80.60	-3	300	-1.00%
2023/04/13	0	0.00	7	80.70	80.30	-7	296	-2.36%
2023/04/11	1	79.70	0	0.00	80.20	1	291	0.34%
2023/04/10	0	80.20	0	0.00	80.30	0	291	0.01%
2023/03/30	0	79.10	0	0.00	78.70	0	330	0.00%
2023/03/27	0	78.70	0	0.00	79.00	0	366	0.01%
2023/03/24	1	78.50	0	0.00	78.40	1	378	0.26%
2023/03/23	1	78.80	0	0.00	78.80	1	386	0.26%
2023/03/21	0	0.00	1.2	79.83	79.60	-1.2	400	-0.30%
2023/03/13	0	0.00	1	74.90	75.30	-1	362	-0.28%
2023/03/08	0.2	78.00	0	0.00	78.30	0.2	351	0.06%
2023/03/07	2	77.80	0	78.00	78.00	2	349	0.57%
2023/03/06	0	0.00	2	77.20	77.00	-2	348	-0.57%
2023/03/03	1	76.00	1	76.70	76.40	0	347	0.00%
2023/03/01	0	0.00	0.1	75.30	75.90	-0.1	348	-0.03%
2023/02/24	0	75.60	0	0.00	75.30	0	346	0.00%
2023/02/21	1	75.50	0	0.00	75.90	1	345	0.29%
2023/02/10	1	74.71	2	74.80	74.60	-1	376	-0.26%
2023/02/08	1	75.40	0.7	75.52	75.30	0.3	380	0.09%
2023/01/30	0	0.00	0.1	73.50	74.40	-0.1	423	-0.02%
2023/01/17	0.4	72.90	0	0.00	73.00	0.4	424	0.10%
2023/01/13	0.1	72.63	1	72.40	72.20	-0.9	439	-0.21%
2023/01/12	1	73.00	0	0.00	72.30	1	466	0.21%
2023/01/11	1.2	72.22	0	0.00	72.10	1.2	476	0.25%
2023/01/06	1	71.10	0	0.00	71.00	1	499	0.20%
2023/01/04	0	0.00	1	71.00	71.30	-1	504	-0.20%
2022/12/26	1	70.60	0	0.00	70.40	1	495	0.20%
2022/12/22	0	0.00	3	70.20	70.20	-3	474	-0.63%
2022/12/16	1	69.30	0	0.00	68.70	1	429	0.23%
2022/12/15	0	0.00	0.3	69.60	69.50	-0.3	415	-0.07%
2022/12/14	1	69.60	0	0.00	69.60	1	401	0.25%
2022/12/13	0.1	70.10	0	0.00	69.80	0.1	389	0.02%
2022/12/07	1	69.30	0.3	68.70	68.60	0.7	363	0.20%
2022/12/05	1	70.40	0	0.00	70.60	1	357	0.28%
2022/12/01	0	70.00	0	0.00	70.10	0	358	0.01%
2022/11/28	1.1	68.07	0	0.00	68.20	1.1	349	0.31%
2022/11/25	0.2	68.39	2	68.40	68.40	-1.8	348	-0.53%
2022/11/21	1.1	67.65	0	0.00	67.00	1.1	342	0.32%
2022/11/17	1	67.50	0	0.00	67.30	1	337	0.30%
2022/11/08	0.1	65.80	0	0.00	65.50	0.1	309	0.03%
2022/10/31	0	0.00	3	66.10	66.20	-3	275	-1.09%
2022/10/28	1	65.10	0	0.00	65.10	1	271	0.37%
2022/10/27	0	0.00	2	67.00	67.00	-2	256	-0.78%
2022/10/24	0	0.00	4	66.00	66.00	-4	241	-1.66%
2022/10/20	8	64.25	0	0.00	63.60	8	222	3.60%
2022/10/17	0	0.00	2	66.75	67.00	-2	172	-1.16%
2022/10/13	2	64.50	0	0.00	64.40	2	144	1.39%
2022/10/11	2	65.20	4	65.40	65.60	-2	138	-1.44%
2022/10/07	0	0.00	2	67.40	67.00	-2	134	-1.48%
2022/10/06	1	67.50	0	0.00	67.70	1	135	0.74%
2022/10/05	0	0.00	0.2	68.40	67.90	-0.2	135	-0.13%
2022/10/03	0	0.00	1	67.60	67.60	-1	134	-0.75%
2022/09/30	1	66.70	0	0.00	69.50	1	133	0.75%
2022/09/29	2	66.95	1	67.30	67.30	1	131	0.76%
2022/09/28	1.1	66.69	0	0.00	66.80	1.1	130	0.86%
2022/09/26	0.1	70.60	2	70.10	70.00	-1.9	125	-1.53%
2022/09/23	0	0.00	1.2	70.87	70.80	-1.2	125	-0.92%
2022/09/22	2	71.20	0	0.00	71.40	2	126	1.58%
2022/09/21	0	0.00	0.4	72.00	71.30	-0.4	125	-0.32%
2022/09/20	0	72.90	0	0.00	71.60	0	125	0.02%
2022/09/16	3	71.40	0	0.00	71.40	3	128	2.33%
2022/09/01	0	0.00	0.1	73.00	73.10	-0.1	190	-0.07%
2022/08/31	0	0.00	1	72.90	73.20	-1	190	-0.52%
2022/08/24	0	0.00	0	72.90	72.90	0	194	0.00%
2022/08/08	0	71.90	0	0.00	72.20	0	197	0.01%
2022/08/04	0	0.00	2	71.05	71.50	-2	202	-0.99%
2022/07/29	1	73.90	0	0.00	73.50	1	202	0.49%
2022/07/25	0	0.00	1	73.60	73.60	-1	205	-0.49%
2022/07/22	0	0.00	1	72.70	72.80	-1	208	-0.48%
2022/07/18	0	0.00	1	72.10	72.00	-1	219	-0.46%
2022/07/13	1	72.50	1	72.40	72.20	0	218	0.00%
2022/07/01	1	70.40	0	0.00	70.40	1	231	0.43%
2022/06/24	1	72.30	0	0.00	72.60	1	229	0.44%
2022/06/23	1	70.70	0	0.00	71.50	1	231	0.43%
2022/06/21	0	0.00	0	75.70	75.90	0	222	-0.01%
2022/06/20	0	0.00	2	75.30	75.20	-2	219	-0.93%
2022/06/17	2	76.50	3	77.10	75.70	-1	219	-0.46%
2022/06/13	1	78.00	0	0.00	77.90	1	232	0.43%
2022/06/09	4	78.30	0	0.00	78.00	4	232	1.72%
2022/06/02	0	79.40	0	0.00	78.80	0	236	0.00%
2022/05/31	1	78.90	0	0.00	78.90	1	249	0.40%
2022/05/27	0	0.00	2	78.80	78.80	-2	253	-0.79%
2022/05/25	0	78.20	0	0.00	78.50	0	260	0.01%
2022/05/20	2	76.90	0	0.00	77.00	2	274	0.73%
2022/05/16	1	77.40	2	77.25	77.30	-1	310	-0.32%
2022/05/12	0.2	75.93	2	75.00	75.00	-1.9	325	-0.57%
2022/05/11	1.1	77.54	0	0.00	77.10	1.1	323	0.35%
2022/05/10	1.1	77.73	0	0.00	78.20	1.1	322	0.33%
2022/05/05	1	80.30	0	0.00	80.30	1	325	0.31%
2022/04/27	2	80.10	0	0.00	79.80	2	325	0.61%
2022/04/25	1.1	80.97	2	81.10	80.60	-0.9	317	-0.29%
2022/04/08	1	80.50	0	0.00	80.50	1	306	0.33%
2022/04/07	1.1	80.64	0	0.00	81.20	1.1	304	0.36%
2022/04/01	1	80.80	0	0.00	80.90	1	301	0.33%
2022/03/25	1	80.80	0	0.00	80.90	1	300	0.33%
2022/03/21	0	0.00	10	80.90	80.80	-10	327	-3.05%
2022/03/18	0	80.50	0	0.00	80.10	0	327	0.00%
2022/03/11	1	81.50	0	0.00	81.50	1	302	0.33%
2022/03/08	1	80.00	2	80.60	80.60	-1	299	-0.33%
2022/03/07	0.1	82.80	1	80.60	80.50	-1	296	-0.32%
2022/02/25	2	82.35	0	0.00	82.40	2	288	0.69%
2022/02/24	3	82.93	0	0.00	82.70	3	285	1.05%
2022/02/23	0	0.00	2	83.70	83.60	-2	272	-0.73%
2022/02/21	2	83.25	7	83.30	83.50	-5	276	-1.81%
2022/02/18	1	83.40	0	0.00	83.40	1	274	0.36%
2022/02/17	2	83.35	0	0.00	83.40	2	272	0.73%
2022/02/16	1.1	83.54	0	0.00	83.50	1.1	265	0.42%
2022/02/15	1	83.60	0	0.00	83.50	1	258	0.39%
2022/02/11	0	0.00	2	84.40	84.20	-2	246	-0.81%
2022/02/10	1	84.50	0	0.00	84.40	1	245	0.41%
2022/02/07	0	84.70	2	84.60	84.50	-2	242	-0.82%
2022/01/26	0.2	84.60	1	84.40	84.60	-0.9	242	-0.35%
2022/01/25	0	0.00	2	84.60	84.60	-2	243	-0.82%
2022/01/24	0	0.00	2	85.40	84.90	-2	244	-0.82%
2022/01/21	0	0.00	2	85.30	84.90	-2	245	-0.81%
2022/01/20	0	0.00	1	85.40	85.10	-1	241	-0.41%
2022/01/18	0	0.00	1	85.20	85.20	-1	240	-0.42%
2022/01/17	0	85.00	1	84.90	84.60	-1	239	-0.41%
2022/01/13	0.1	85.30	1	85.40	85.30	-0.9	256	-0.35%
2022/01/07	0	0.00	4	84.15	84.10	-4	256	-1.56%
2022/01/06	0	0.00	1	84.10	84.10	-1	258	-0.39%
2022/01/04	1	84.30	0	0.00	84.50	1	263	0.38%
2022/01/03	1.1	84.61	1	84.70	84.60	0.1	261	0.03%
2021/12/30	0	0.00	0	84.80	84.80	0	262	0.00%
2021/12/28	0	0.00	1	84.60	84.50	-1	263	-0.38%
2021/12/27	0	0.00	1	84.50	84.40	-1	267	-0.37%
2021/12/24	0	0.00	2	84.20	84.30	-2	269	-0.74%
2021/12/22	1	84.20	0	0.00	84.40	1	268	0.37%
2021/12/17	2	83.50	0	0.00	83.30	2	266	0.75%
2021/12/16	6	83.83	2	83.60	83.60	4	251	1.59%
2021/12/15	2.1	84.50	1	84.10	84.10	1.1	241	0.44%
2021/12/13	2	85.00	0	0.00	85.00	2	231	0.86%
2021/12/10	0	0.00	8	85.23	85.20	-8	227	-3.51%
2021/12/03	1	86.00	0	0.00	86.10	1	226	0.44%
2021/12/02	0	0.00	1	86.00	86.00	-1	226	-0.44%
2021/12/01	0	0.00	3	85.70	85.70	-3	226	-1.32%
2021/11/30	1	85.60	0	0.00	85.50	1	227	0.44%
2021/11/26	0	0.00	0.1	86.10	85.60	-0.1	224	-0.02%
2021/11/25	0.1	86.50	0	0.00	86.40	0.1	221	0.02%
2021/11/23	1	86.40	0	0.00	86.40	1	221	0.45%
2021/11/22	0	0.00	1	87.40	87.30	-1	218	-0.46%
2021/11/19	1	86.80	1	86.70	87.40	0	221	0.00%
2021/11/18	2	87.90	1	87.70	87.40	1	218	0.46%
2021/11/17	1	88.00	0	0.00	87.70	1	216	0.46%
2021/11/16	0	0.00	1	87.50	87.70	-1	210	-0.48%
2021/11/12	1	86.70	1	86.70	86.90	0	211	0.00%
2021/11/08	2	86.20	0	0.00	86.80	2	212	0.94%
2021/11/03	0	0.00	2	85.80	86.40	-2	213	-0.94%
2021/10/26	1	86.80	1	86.70	86.90	0	228	0.00%
2021/10/21	1	86.20	1	88.00	88.00	0	239	0.00%
2021/10/14	2	85.15	0	0.00	85.30	2	257	0.78%
2021/10/13	0	0.00	3	85.60	85.60	-3	264	-1.13%
2021/10/07	0	0.00	3	86.83	87.00	-3	335	-0.89%
2021/10/05	1	85.40	0	0.00	86.10	1	368	0.27%
2021/10/04	1	85.70	0	0.00	85.80	1	375	0.27%
2021/10/01	12	86.31	0	0.00	86.30	12	379	3.17%
2021/09/30	0	0.00	1	86.90	87.50	-1	384	-0.26%
2021/09/29	7	86.94	0	0.00	87.20	7	393	1.78%
2021/09/28	0	0.00	2	87.30	87.50	-2	396	-0.50%
2021/09/22	1	86.80	0	0.00	86.80	1	408	0.25%
2021/09/17	0	0.00	1	86.80	87.50	-1	412	-0.24%
2021/09/15	0	0.00	4	86.55	86.10	-4	419	-0.95%
2021/09/13	0	0.00	2	87.30	87.30	-2	419	-0.48%
2021/09/08	1	85.50	0	0.00	85.00	1	422	0.24%
2021/09/01	1	86.00	0	0.00	85.90	1	425	0.24%
2021/08/31	1	85.70	0	0.00	85.60	1	424	0.24%
2021/08/27	5	86.10	0	0.00	86.10	5	427	1.17%
2021/08/26	0	0.00	2	85.70	86.00	-2	426	-0.47%
2021/08/25	0	0.00	2	85.90	86.00	-2	432	-0.46%
2021/08/23	1	84.50	0	0.00	84.90	1	438	0.23%
2021/08/20	0	0.00	4	84.05	84.20	-4	439	-0.91%
2021/08/17	0	85.00	0	0.00	84.90	0	443	0.01%
2021/08/16	2	84.70	0	0.00	84.70	2	442	0.45%
2021/08/12	1	85.80	0	0.00	86.10	1	446	0.22%
2021/08/10	3	85.77	0	0.00	86.50	3	453	0.66%
2021/08/09	0	0.00	6	85.67	85.90	-6	463	-1.30%
2021/08/05	5	86.76	1	86.80	86.70	4	482	0.83%
2021/08/04	1	88.00	0	0.00	87.70	1	497	0.20%
2021/08/03	0	0.00	1	87.70	87.90	-1	506	-0.20%
2021/08/02	2	87.20	0	0.00	87.20	2	506	0.40%
2021/07/29	1	86.60	0	0.00	86.60	1	516	0.19%
2021/07/28	1	86.10	0	0.00	86.20	1	515	0.19%
2021/07/26	0	0.00	0.1	87.40	86.80	-0.1	525	-0.02%
2021/07/23	1	87.60	1	87.40	87.40	0	529	0.00%
2021/07/21	1	86.60	0	0.00	87.80	1	525	0.19%
2021/07/20	0	0.00	3	86.53	86.80	-3	521	-0.58%
2021/07/16	1	85.90	0	0.00	86.00	1	520	0.19%
2021/07/15	4	85.55	0	0.00	85.80	4	518	0.77%
2021/07/14	1.1	89.81	0	0.00	89.90	1.1	491	0.21%
2021/07/13	0	0.00	2	90.60	90.60	-2	484	-0.41%
2021/07/12	3	91.43	4	91.55	91.50	-1	470	-0.21%
2021/07/09	1	91.90	0	0.00	92.00	1	464	0.22%
2021/07/08	2	91.80	1	91.80	91.90	1	461	0.22%
2021/07/06	2	91.20	0.1	91.40	91.40	2	455	0.43%
2021/07/05	0	0.00	2	90.05	90.50	-2	451	-0.44%
2021/07/02	1	90.10	0	0.00	90.10	1	448	0.22%
2021/06/30	0	0.00	1	91.00	90.40	-1	447	-0.22%
2021/06/29	2	90.20	0	0.00	90.10	2	448	0.45%
2021/06/28	1	90.40	4	90.40	90.30	-3	450	-0.67%
2021/06/25	1	89.50	2	88.90	89.40	-1	447	-0.22%
2021/06/21	1	87.90	0	0.00	87.90	1	446	0.22%
2021/06/16	0	0.00	1	88.60	88.60	-1	470	-0.21%
2021/06/08	1.1	87.49	0	0.00	87.50	1.1	492	0.21%
2021/06/03	1	88.10	0	0.00	87.80	1	501	0.20%
2021/06/02	2	87.85	0	0.00	87.90	2	503	0.40%
2021/05/31	2	87.50	1	87.40	87.70	1	502	0.20%
2021/05/28	2	86.75	0	0.00	86.80	2	501	0.40%
2021/05/25	1	86.80	1	87.00	86.60	0	511	0.00%
2021/05/19	3	85.80	0	0.00	86.50	3	516	0.58%
2021/05/18	1	86.70	1	86.50	87.00	0	520	0.00%
2021/05/17	3	86.30	1	85.50	85.90	2	529	0.38%
2021/05/14	0	0.00	2	88.00	88.00	-2	521	-0.38%
2021/05/13	1	84.00	4	85.48	85.70	-3	512	-0.59%
2021/05/12	0	0.00	8	85.65	86.10	-8	505	-1.58%
2021/05/11	0	0.00	6	88.93	88.20	-6	488	-1.23%
2021/05/07	2	90.85	1	91.40	91.20	1	487	0.20%
2021/05/06	0	0.00	2	90.90	90.90	-2	484	-0.41%
2021/05/05	1	88.70	0	0.00	89.00	1	476	0.21%
2021/05/04	3	88.27	0	0.00	88.60	3	482	0.62%
2021/04/21	1	91.30	2.1	90.71	91.20	-1.1	489	-0.22%
2021/04/19	0	0.00	5	90.02	91.00	-5	486	-1.03%
2021/04/16	1	87.60	1	88.10	88.10	0	475	0.00%
2021/04/15	5	87.80	2	87.95	87.90	3	480	0.62%
2021/04/14	0	0.00	1	87.30	87.30	-1	477	-0.21%
2021/04/12	2	87.70	1	87.90	87.70	1	486	0.21%
2021/04/06	0	0.00	1	87.70	87.50	-1	484	-0.21%
2021/03/31	1	87.60	0	0.00	87.60	1	489	0.20%
2021/03/30	0	0.00	1	87.80	88.20	-1	488	-0.20%
2021/03/23	0	88.20	0	0.00	87.30	0	553	0.00%
2021/03/22	1	88.30	0	0.00	88.20	1	564	0.18%
2021/03/19	0	0.00	1	88.10	87.80	-1	570	-0.18%
2021/03/16	1	87.40	0	0.00	87.40	1	555	0.18%
2021/03/15	1	87.20	0	0.00	87.50	1	554	0.18%
2021/03/10	0	0.00	1	86.20	85.60	-1	552	-0.18%
2021/02/24	0	0.00	1	86.60	86.40	-1	547	-0.18%
2021/02/22	0	0.00	2	86.05	85.80	-2	543	-0.37%
2021/02/18	2	85.95	2	85.80	85.80	0	536	0.00%
2021/02/17	0	0.00	2	85.35	86.80	-2	532	-0.38%
2021/02/05	0	0.00	1	84.00	84.30	-1	522	-0.19%
2021/02/02	1	83.40	1	83.70	83.60	0	527	0.00%
2021/01/29	0	0.00	2	84.20	83.90	-2	522	-0.38%
2021/01/27	1	84.10	0	0.00	84.10	1	512	0.20%
2021/01/25	5	84.30	7	84.47	84.50	-2	502	-0.40%
2021/01/22	3	85.43	0	0.00	85.80	3	493	0.61%
2021/01/21	1	85.50	0	0.00	84.90	1	487	0.20%
2021/01/20	3	85.40	0	0.00	85.20	3	478	0.63%
2021/01/18	2	86.00	0	0.00	86.00	2	465	0.43%
2021/01/15	2	86.10	0	0.00	86.40	2	461	0.43%
2021/01/14	2	86.35	0	0.00	86.40	2	461	0.43%
2021/01/13	2	86.85	0	0.00	86.80	2	456	0.44%
2021/01/12	1	86.90	0	0.00	86.50	1	453	0.22%
2021/01/11	0	0.00	2	87.80	87.50	-2	444	-0.45%
2021/01/08	2	86.10	0	0.00	86.60	2	437	0.46%
2021/01/07	8	86.75	2	86.75	86.70	6	432	1.39%
2021/01/06	3	87.40	0	0.00	87.30	3	426	0.70%
2021/01/05	9	87.49	0	0.00	87.90	9	417	2.16%
2021/01/04	6	87.80	0	0.00	87.90	6	421	1.42%
2020/12/31	1	87.70	1	87.80	87.70	0	419	0.00%
2020/12/30	4	87.40	0	0.00	87.70	4	417	0.96%
2020/12/29	2	87.50	0	0.00	87.40	2	416	0.48%
2020/12/28	5	87.78	0	0.00	87.80	5	417	1.20%
2020/12/25	3	88.00	5	87.68	87.90	-2	413	-0.48%
2020/12/24	9	86.67	2	87.00	86.70	7	406	1.72%
2020/12/23	2	86.30	0	0.00	86.30	2	403	0.50%
2020/12/22	2	88.00	2	87.80	87.20	0	402	0.00%
2020/12/21	0	0.00	1	88.50	88.60	-1	404	-0.25%
2020/12/18	2	87.00	2	86.90	87.00	0	391	0.00%
2020/12/17	2	87.60	1	87.70	87.10	1	379	0.26%
2020/12/16	4	87.40	0.6	87.20	87.50	3.4	353	0.96%
2020/12/15	2	86.35	0	0.00	86.10	2	343	0.58%
2020/12/14	0	0.00	0.1	85.00	86.50	-0.1	334	-0.03%
2020/12/11	0	0.00	1	86.00	86.00	-1	330	-0.30%
2020/12/04	0	0.00	1	84.10	84.10	-1	324	-0.31%
2020/12/03	0	0.00	5	84.02	83.80	-5	328	-1.52%
2020/12/02	0	0.00	1	83.60	83.60	-1	335	-0.30%
2020/12/01	1	84.40	0	0.00	84.10	1	338	0.30%
2020/11/20	0	0.00	1	83.30	83.50	-1	364	-0.27%
2020/11/19	0	0.00	1	83.30	83.20	-1	376	-0.27%
2020/11/18	0	82.90	10	82.90	83.20	-10	421	-2.37%
2020/11/16	1	83.00	0	0.00	82.90	1	461	0.22%
2020/11/13	2	82.90	1	83.00	82.90	1	478	0.21%
2020/11/12	1	82.60	1	82.70	82.70	0	485	0.00%
2020/11/11	2	81.50	0	0.00	81.90	2	484	0.41%
2020/11/10	1	81.80	0	0.00	81.80	1	486	0.21%
2020/11/09	2	81.65	0	82.30	82.00	2	487	0.41%
2020/11/06	1	81.90	0	0.00	81.80	1	493	0.20%
2020/11/05	2	82.30	0	0.00	82.30	2	505	0.40%
2020/11/03	1	81.30	0	0.00	81.10	1	557	0.18%
2020/10/28	1	81.80	0	0.00	81.90	1	571	0.17%
2020/10/23	9	82.00	0	0.00	82.30	9	591	1.52%
2020/10/22	10	82.20	1	81.80	82.50	9	605	1.49%
2020/10/21	1	82.10	0	0.00	81.90	1	613	0.16%
2020/10/19	0.1	82.00	2	82.10	82.30	-1.9	630	-0.30%
2020/10/15	1	81.60	9	82.50	81.60	-8	660	-1.21%
2020/10/14	0	0.00	2	82.25	82.10	-2	692	-0.29%
2020/10/06	4	81.98	0	0.00	82.40	4	796	0.50%
2020/09/22	0.5	84.90	3	84.67	84.60	-2.5	993	-0.25%
2020/09/21	0	0.00	5	85.12	85.10	-5	1,001	-0.50%
2020/09/18	1	84.80	3	84.90	84.90	-2	1,016	-0.20%
2020/09/16	4	84.15	0	0.00	84.00	4	1,038	0.39%
2020/09/15	2	84.10	2	84.60	84.80	0	1,062	0.00%
2020/09/14	1	83.50	0	0.00	83.60	1	1,151	0.09%
2020/09/11	2	82.95	0	0.00	83.10	2	1,157	0.17%
2020/09/10	1	83.20	1	82.90	82.90	0	1,159	0.00%
2020/09/09	0	0.00	0.5	83.30	83.00	-0.5	1,162	-0.04%
2020/09/08	1	83.30	0	0.00	83.50	1	1,167	0.09%
2020/09/07	3	83.50	0	0.00	83.30	3	1,169	0.26%
2020/09/04	0	0.00	3	85.00	84.50	-3	1,171	-0.26%
2020/09/03	0	0.00	3	85.30	85.50	-3	1,173	-0.26%
2020/09/01	1	86.00	0	0.00	85.80	1	1,195	0.08%
2020/08/31	3	86.00	1	85.80	87.30	2	1,200	0.17%
2020/08/28	2	85.10	1	84.80	84.80	1	1,189	0.08%
2020/08/26	1	85.70	6	85.78	85.70	-5	1,194	-0.42%
2020/08/25	0	0.00	2	87.00	87.00	-2	1,195	-0.17%
2020/08/24	4	86.30	2	87.10	87.70	2	1,195	0.17%
2020/08/21	2	84.40	5	84.20	84.40	-3	1,156	-0.26%
2020/08/20	4	81.85	0	0.00	82.60	4	1,144	0.35%
2020/08/19	3	84.43	2	85.00	84.00	1	1,122	0.09%
2020/08/18	1	82.60	2	83.65	83.70	-1	1,105	-0.09%
2020/08/17	0	0.00	2	82.80	82.80	-2	1,100	-0.18%
2020/08/14	0	0.00	0.2	82.90	82.90	-0.2	1,100	-0.02%
2020/08/13	0	0.00	7	82.81	82.80	-7	1,099	-0.64%
2020/08/12	5	82.40	0	0.00	82.20	5	1,096	0.46%
2020/08/11	0	0.00	5	83.74	83.50	-5	1,092	-0.46%
2020/08/10	3	83.83	1	84.60	84.10	2	1,091	0.18%
2020/08/07	2	83.30	3	83.27	83.60	-1	1,079	-0.09%
2020/08/06	2	81.05	19	81.51	82.00	-17	1,055	-1.61%
2020/08/05	0	0.00	1	80.50	81.00	-1	1,054	-0.09%
2020/08/04	1	80.60	0	0.00	80.40	1	1,070	0.09%
2020/08/03	20	80.79	0	0.00	80.20	20	1,112	1.80%
2020/07/30	0	0.00	1	81.00	80.50	-1	1,115	-0.09%
2020/07/29	5	80.50	0	80.00	79.90	5	1,110	0.45%
2020/07/28	1	79.70	1	80.70	80.50	0	1,107	0.00%
2020/07/27	0	0.00	2	80.95	80.00	-2	1,101	-0.18%
2020/07/24	5	81.46	0	0.00	81.00	5	1,094	0.46%
2020/07/22	2.2	82.15	2	83.00	82.20	0.2	1,105	0.02%
2020/07/21	1	82.70	2	83.80	82.70	-1	1,098	-0.09%
2020/07/20	3.1	83.01	6	82.23	83.30	-2.9	1,080	-0.27%
2020/07/17	1	80.40	1	81.30	80.40	0	1,054	0.00%
2020/07/16	3	80.80	0	0.00	80.80	3	1,057	0.28%
2020/07/15	0	0.00	1	81.60	81.20	-1	1,057	-0.09%
2020/07/14	7	81.63	1	82.10	80.90	6	1,060	0.57%
2020/07/13	2	83.45	0	0.00	83.10	2	1,044	0.19%
2020/07/10	1	89.00	5	88.46	88.30	-4	1,005	-0.40%
2020/07/09	0	0.00	5	89.16	89.20	-5	973	-0.51%
2020/07/08	0	0.00	5	88.50	89.50	-5	950	-0.53%
2020/07/07	5	88.04	6	87.40	87.80	-1	919	-0.11%
2020/07/06	0	0.00	7	86.43	87.10	-7	898	-0.78%
2020/07/03	6.1	85.43	4	85.45	85.20	2.1	873	0.24%
2020/07/02	2	83.00	2	84.30	84.10	0	853	0.00%
2020/07/01	0	0.00	2	82.50	82.50	-2	844	-0.24%
2020/06/30	0	0.00	3	81.50	81.30	-3	839	-0.36%
2020/06/29	0	0.00	1	80.80	81.30	-1	840	-0.12%
2020/06/24	1	81.30	3	81.33	81.20	-2	825	-0.24%
2020/06/23	0	0.00	5	81.18	81.30	-5	824	-0.61%
2020/06/22	1	80.10	3	80.40	80.30	-2	813	-0.25%
2020/06/18	1	80.20	0	0.00	80.40	1	724	0.14%
2020/06/16	0	0.00	7	80.43	80.20	-7	744	-0.94%
2020/06/15	1.2	79.82	0	0.00	79.90	1.2	773	0.16%
2020/06/10	3	81.50	2	81.80	81.20	1	796	0.13%
2020/06/09	1	81.70	1	81.60	81.70	0	815	0.00%
2020/06/08	2	81.90	2	81.60	81.90	0	838	0.00%
2020/06/05	1	80.40	4	80.40	80.70	-3	829	-0.36%
2020/06/03	1	79.50	0	0.00	79.40	1	840	0.12%
2020/06/02	0	0.00	1	80.10	79.50	-1	833	-0.12%
2020/06/01	0	0.00	4	79.90	79.80	-4	831	-0.48%
2020/05/29	2	78.20	1	78.10	81.00	1	823	0.12%
2020/05/28	0	0.00	3	78.80	78.60	-3	816	-0.37%
2020/05/27	1	78.80	0	0.00	78.80	1	829	0.12%
2020/05/26	1	78.30	0	0.00	78.20	1	833	0.12%
2020/05/25	0	0.00	4	78.20	78.40	-4	835	-0.48%
2020/05/21	3	78.53	1	78.90	79.00	2	840	0.24%
2020/05/20	0	0.00	1	78.10	78.50	-1	844	-0.12%
2020/05/19	0	0.00	1	78.40	78.50	-1	846	-0.12%
2020/05/15	2	77.70	0	0.00	77.60	2	848	0.24%
2020/05/14	2	78.40	0	0.00	78.00	2	844	0.24%
2020/05/13	2	79.20	0	0.00	79.20	2	853	0.23%
2020/05/12	1	78.20	2	77.90	78.20	-1	861	-0.12%
2020/05/08	7	78.46	89	78.27	78.40	-82	841	-9.74%
2020/05/06	1	81.50	0	0.00	81.20	1	805	0.12%
2020/05/05	2	81.35	1	81.50	81.50	1	810	0.12%
2020/05/04	1	80.80	0	0.00	80.80	1	822	0.12%
2020/04/30	0	0.00	4	80.85	81.30	-4	820	-0.49%
2020/04/29	1	80.60	1	80.80	80.20	0	827	0.00%
2020/04/28	3	80.53	0	0.00	80.60	3	841	0.36%
2020/04/27	0.1	80.90	3	81.23	80.90	-2.9	873	-0.33%
2020/04/23	0	0.00	4	79.55	79.20	-4	940	-0.43%
2020/04/22	1.1	79.04	1	78.70	79.00	0.1	942	0.01%
2020/04/21	3	78.60	1	79.10	78.00	2	933	0.21%
2020/04/20	1.1	79.33	1	80.20	79.60	0.1	922	0.01%
2020/04/17	0	0.00	4	79.30	79.20	-4	916	-0.44%
2020/04/16	0	0.00	1	78.50	78.20	-1	907	-0.11%
2020/04/15	4	77.28	1	78.00	79.20	3	900	0.33%
2020/04/14	4	76.70	0	0.00	76.50	4	880	0.45%
2020/04/10	1	75.80	0	0.00	75.80	1	872	0.11%
2020/04/09	2	75.85	18	75.74	75.20	-16	870	-1.84%
2020/04/08	1	76.00	4	75.83	75.80	-3	864	-0.35%
2020/04/07	1	76.20	2	75.85	75.70	-1	860	-0.12%
2020/04/06	0	0.00	2	75.70	75.40	-2	855	-0.23%
2020/04/01	3	73.60	2	73.90	74.00	1	844	0.12%
2020/03/31	2	73.35	1	73.50	73.60	1	833	0.12%
2020/03/30	0	73.00	0	0.00	73.00	0	822	0.00%
2020/03/27	2	73.25	0	0.00	73.00	2	819	0.24%
2020/03/25	1	73.00	13	73.12	72.70	-12	805	-1.49%
2020/03/24	0	0.00	70	72.17	71.80	-70	792	-8.83%
2020/03/23	0	0.00	3	71.03	71.00	-3	779	-0.38%
2020/03/20	5	68.20	4	71.40	71.80	1	771	0.13%
2020/03/19	3	67.33	4	67.78	67.00	-1	755	-0.13%
2020/03/18	0	0.00	1	72.80	71.60	-1	720	-0.14%
2020/03/17	0	0.00	1	73.60	72.90	-1	706	-0.14%
2020/03/16	1	74.00	2	74.50	74.50	-1	690	-0.14%
2020/03/13	1	71.60	8	71.34	74.40	-7	671	-1.04%
2020/03/12	5	76.00	1	75.60	75.50	4	643	0.62%
2020/03/11	3	79.20	0	0.00	79.30	3	613	0.49%
2020/03/10	3	80.40	5.8	79.24	80.40	-2.8	604	-0.46%
2020/03/09	5	78.90	1	78.80	78.60	4	592	0.68%
2020/03/06	5	80.12	0	0.00	80.20	5	586	0.85%
2020/03/04	3	80.33	1	80.70	80.20	2	587	0.34%
2020/03/03	3	81.43	1	81.30	81.00	2	584	0.34%
2020/03/02	5	80.12	15	79.59	80.10	-10	575	-1.74%
2020/02/27	0	0.00	6	78.77	79.40	-6	555	-1.08%
2020/02/26	0	0.00	12	79.05	79.30	-12	552	-2.17%
2020/02/25	2	79.20	18	79.16	79.30	-16	550	-2.91%
2020/02/24	4	79.38	62	79.28	79.50	-58	546	-10.62%
2020/02/21	5	80.20	23	80.43	80.00	-18	543	-3.31%
2020/02/20	2	80.60	0	0.00	80.60	2	538	0.37%
2020/02/19	2	81.20	0	0.00	81.40	2	538	0.37%
2020/02/18	3	81.13	0	0.00	81.20	3	538	0.56%
2020/02/17	3	81.63	6	81.60	81.10	-3	536	-0.56%
2020/02/14	4	82.60	6.1	82.66	82.30	-2.1	532	-0.39%
2020/02/13	3	81.80	5	81.40	81.40	-2	516	-0.39%
2020/02/12	2	80.20	0	0.00	80.00	2	506	0.39%
2020/02/11	0	0.00	2	79.85	80.00	-2	507	-0.39%
2020/02/10	3	78.90	0	0.00	78.90	3	508	0.59%
2020/02/07	5	79.68	15	79.43	79.10	-10	508	-1.97%
2020/02/06	1	80.30	0	0.00	80.30	1	506	0.20%
2020/02/05	4	79.18	1	79.10	78.90	3	508	0.59%
2020/02/04	5	79.96	2	80.00	80.20	3	505	0.59%
2020/02/03	7.3	79.71	0	0.00	80.00	7.3	510	1.42%
2020/01/31	2	80.70	9	80.77	81.00	-7	499	-1.40%
2020/01/30	0	0.00	13	79.62	80.10	-13	479	-2.71%
2020/01/20	14	83.26	7	83.59	82.40	7	443	1.58%
2020/01/17	5	81.22	27	81.19	81.90	-22	407	-5.39%
2020/01/16	0	0.00	2	76.30	77.10	-2	355	-0.56%
2020/01/15	2.4	75.81	1	75.80	75.70	1.4	354	0.39%
2020/01/14	0	0.00	27	75.81	76.00	-27	357	-7.55%
2020/01/13	22.2	75.48	0	0.00	75.50	22.2	361	6.13%
2020/01/10	0	0.00	1	75.20	75.30	-1	371	-0.27%
2020/01/08	2.2	74.02	0	0.00	74.30	2.2	371	0.59%
2020/01/07	2	74.40	0	0.00	74.50	2	369	0.54%
2020/01/06	8.1	74.71	0	0.00	74.50	8.1	372	2.18%
2020/01/03	2	75.30	1	75.20	75.20	1	370	0.27%
2020/01/02	0.5	75.40	2	75.80	75.40	-1.5	370	-0.42%
2019/12/30	0	0.00	1	75.80	75.60	-1	369	-0.27%
2019/12/26	2	75.30	2	75.60	75.30	0	371	0.00%
2019/12/24	1	75.10	1	75.50	75.20	0	374	0.00%
2019/12/20	1	75.00	0	0.00	74.90	1	378	0.26%
2019/12/19	1	74.90	40	74.91	74.70	-39	380	-10.25%
2019/12/18	0	0.00	8	75.40	75.10	-8	378	-2.11%
2019/12/17	2	75.10	2	75.10	75.10	0	380	0.00%
2019/12/16	4.2	74.64	0	0.00	74.50	4.2	377	1.11%
2019/12/13	2	74.60	16	74.66	74.60	-14	377	-3.71%
2019/12/11	2.1	74.79	1	74.60	74.60	1.1	372	0.30%
2019/12/10	1	74.80	9	74.79	74.50	-8	379	-2.11%
2019/12/09	0	0.00	5	74.70	74.70	-5	390	-1.28%
2019/12/06	1.1	74.52	16	74.55	74.70	-14.9	392	-3.79%
2019/12/05	17	74.57	0	0.00	74.50	17	391	4.35%
2019/12/04	0.1	74.50	1	74.60	74.70	-0.9	388	-0.23%
2019/12/03	1	74.20	0	0.00	74.20	1	388	0.26%
2019/12/02	2	74.90	0	0.00	74.80	2	382	0.52%
2019/11/29	0	0.00	10	75.40	74.70	-10	379	-2.63%
2019/11/28	4	76.10	0	0.00	75.70	4	373	1.07%
2019/11/26	1.4	75.56	0	0.00	75.80	1.4	379	0.37%
2019/11/25	12.3	75.91	1	76.30	75.60	11.3	378	2.97%
2019/11/21	2.2	75.86	0	0.00	75.60	2.2	371	0.59%
2019/11/20	0.2	75.70	0	0.00	75.70	0.2	370	0.04%
2019/11/18	0	0.00	1	75.70	75.20	-1	367	-0.27%
2019/11/15	1	75.20	0	0.00	75.10	1	363	0.27%
2019/11/14	2	75.00	0	0.00	75.40	2	362	0.55%
2019/11/12	1	74.60	0	0.00	74.50	1	361	0.28%
2019/11/11	0	0.00	1	75.00	74.40	-1	363	-0.28%
2019/11/08	0	0.00	1	75.00	74.80	-1	363	-0.27%
2019/11/07	0	0.00	1	74.70	74.10	-1	365	-0.27%
2019/11/06	1	74.90	0	0.00	74.60	1	363	0.27%
2019/11/05	1	75.90	0	0.00	75.50	1	363	0.27%
2019/11/04	0	0.00	4	76.10	76.00	-4	367	-1.09%
2019/11/01	4	75.40	21	74.52	75.30	-17	359	-4.73%
2019/10/31	1	74.10	2	74.00	74.00	-1	356	-0.28%
2019/10/30	0	0.00	1	73.80	73.70	-1	351	-0.28%
2019/10/25	1	73.10	0	0.00	73.10	1	355	0.28%
2019/10/23	2	73.30	2	73.75	73.30	0	366	0.00%
2019/10/18	2	73.50	0	0.00	74.20	2	372	0.54%
2019/10/16	5	73.46	0	0.00	73.20	5	367	1.36%
2019/10/09	1	72.50	0	0.00	72.50	1	384	0.26%
2019/10/08	5	72.60	0	0.00	72.60	5	394	1.27%
2019/10/02	4	72.70	1	73.00	72.60	3	465	0.64%
2019/10/01	1	73.00	0	0.00	73.00	1	471	0.21%
2019/09/27	3	73.40	0	0.00	73.00	3	474	0.63%
2019/09/26	4	73.58	0	0.00	73.60	4	478	0.84%
2019/09/23	0	0.00	0.2	73.30	73.30	-0.2	488	-0.03%
2019/09/19	0	0.00	1	73.00	73.00	-1	508	-0.20%
2019/09/16	0	0.00	3	72.80	72.90	-3	523	-0.57%
2019/09/12	3	73.23	0	0.00	72.80	3	529	0.57%
2019/09/11	6	72.53	2	73.65	73.80	4	529	0.76%
2019/09/09	2	72.70	0	0.00	72.70	2	533	0.37%
2019/09/05	1	73.10	0	0.00	73.00	1	547	0.18%
2019/09/04	2	72.60	0	0.00	73.00	2	553	0.36%
2019/09/03	2	72.80	0	0.00	72.80	2	560	0.36%
2019/09/02	0	0.00	1	72.90	72.90	-1	567	-0.18%
2019/08/29	0	0.00	1	72.20	71.90	-1	579	-0.17%
2019/08/28	2	72.90	0	0.00	72.80	2	602	0.33%
2019/08/26	9	72.50	0	0.00	72.50	9	647	1.39%
2019/08/22	0	0.00	6	73.00	72.90	-6	667	-0.90%
2019/08/21	3	72.50	1	72.50	72.50	2	672	0.30%
2019/08/20	0	0.00	1	72.60	72.50	-1	687	-0.15%
2019/08/19	11	72.65	0	0.00	72.30	11	697	1.58%
2019/08/16	1	72.80	5	73.00	72.60	-4	710	-0.56%
2019/08/15	6	72.80	0	0.00	72.80	6	751	0.80%
2019/08/13	2	73.30	14	73.23	73.30	-12	761	-1.58%
2019/08/12	26	73.99	0	0.00	74.20	26	769	3.38%
2019/08/08	0	0.00	10	72.80	73.30	-10	779	-1.28%
2019/08/07	1	72.80	40	72.60	72.70	-39	802	-4.86%
2019/08/05	1	71.40	0	0.00	71.20	1	811	0.12%
2019/08/02	9	71.99	0	0.00	71.90	9	844	1.07%
2019/08/01	12	73.55	0	0.00	73.00	12	839	1.43%
2019/07/31	22	73.08	30	72.80	73.60	-8	839	-0.95%
2019/07/30	6	72.68	1	72.70	72.60	5	843	0.59%
2019/07/29	6	72.68	0	0.00	72.60	6	849	0.71%
2019/07/26	6	72.33	0	0.00	73.00	6	883	0.68%
2019/07/25	15	71.45	3	71.70	71.90	12	880	1.36%
2019/07/24	2	72.30	1	72.50	71.60	1	873	0.11%
2019/07/23	4	72.60	1	73.10	72.40	3	865	0.35%
2019/07/22	6	72.70	0	0.00	72.70	6	861	0.70%
2019/07/19	8	72.89	5	72.76	72.50	3	859	0.35%
2019/07/18	0	0.00	1	73.50	73.50	-1	855	-0.12%
2019/07/16	4	73.45	24	73.60	73.20	-20	850	-2.35%
2019/07/15	8	74.58	1	74.40	74.50	7	838	0.84%
2019/07/12	1	74.90	0	0.00	75.30	1	840	0.12%
2019/07/11	5	73.94	5	73.80	73.80	0	834	0.00%
2019/07/10	13	77.45	5	77.56	77.30	8	811	0.99%
2019/07/09	14	76.82	1	76.80	76.80	13	785	1.65%
2019/07/08	0	0.00	2	76.90	76.80	-2	779	-0.26%
2019/07/05	5	76.84	0	0.00	76.90	5	777	0.64%
2019/07/04	5	76.92	3	76.90	76.90	2	774	0.26%
2019/07/03	7	76.51	2	76.50	76.70	5	771	0.65%
2019/07/02	2	76.30	0	0.00	76.50	2	770	0.26%
2019/07/01	2	76.35	4	76.55	76.30	-2	769	-0.26%
2019/06/28	3	77.00	1	76.50	76.70	2	766	0.26%
2019/06/27	1	77.00	2	75.95	77.00	-1	768	-0.13%
2019/06/26	9	75.30	0	0.00	75.50	9	759	1.18%
2019/06/25	8	75.29	0	0.00	75.20	8	768	1.04%
2019/06/24	4	75.55	0	0.00	75.40	4	767	0.52%
2019/06/21	14	75.11	0.4	75.10	75.30	13.6	766	1.77%
2019/06/20	8	74.73	2	74.80	74.60	6	765	0.78%
2019/06/19	30	74.71	1	74.80	74.60	29	783	3.70%
2019/06/18	0	0.00	4	73.60	74.70	-4	779	-0.51%
2019/06/17	26	73.92	0	0.00	73.20	26	778	3.34%
2019/06/14	3	74.53	1	74.50	74.50	2	772	0.26%
2019/06/13	0.7	74.80	3	74.13	74.50	-2.4	777	-0.30%
2019/06/12	7.4	73.12	0	0.00	74.00	7.4	804	0.92%
2019/06/11	16	73.20	2	73.30	73.10	14	825	1.70%
2019/06/06	4	73.35	2	73.30	73.10	2	841	0.24%
2019/06/05	5	73.50	4	73.80	73.40	1	839	0.12%
2019/06/04	18	74.74	3	73.60	73.60	15	834	1.80%
2019/06/03	8.4	75.80	5	76.00	76.30	3.4	817	0.41%
2019/05/31	4.1	74.75	1	74.50	75.00	3.1	804	0.39%
2019/05/30	1	72.90	6	73.07	73.20	-5	787	-0.63%
2019/05/29	4	73.65	0	0.00	73.60	4	780	0.51%
2019/05/28	1.2	73.78	1	73.50	73.90	0.2	774	0.03%
2019/05/27	0	0.00	15	73.59	73.60	-15	771	-1.95%
2019/05/24	1	74.90	5	74.76	74.40	-4	757	-0.53%
2019/05/23	1	74.70	11	74.40	74.90	-10	747	-1.34%
2019/05/22	20	74.65	3	75.13	74.40	17	736	2.31%
2019/05/21	1	72.90	0	0.00	72.90	1	703	0.14%
2019/05/20	0	0.00	2	72.10	72.30	-2	698	-0.29%
2019/05/16	0	0.00	11	73.15	72.70	-11	679	-1.62%
2019/05/15	8	72.78	11	72.37	72.00	-3	663	-0.45%
2019/05/14	18	71.52	0	0.00	71.60	18	642	2.80%
2019/05/13	0	0.00	5	70.42	70.20	-5	630	-0.79%
2019/05/10	3	71.07	3	71.83	70.00	0	629	0.00%
2019/05/09	0	0.00	2	69.65	69.60	-2	605	-0.33%
2019/05/08	1	69.50	8	69.59	69.70	-7	602	-1.16%
2019/05/07	12	69.68	0	0.00	69.90	12	600	2.00%
2019/05/06	6	68.85	1	69.00	68.80	5	597	0.84%
2019/05/03	106	69.19	4	69.40	69.50	102	592	17.20%	大買/鉅額交易
2019/05/02	1	67.90	0	0.00	67.80	1	558	0.18%
2019/04/26	0	0.00	4	67.65	67.80	-4	564	-0.71%
2019/04/19	1	67.00	0	0.00	66.80	1	564	0.18%
2019/04/18	1	67.40	2	67.20	66.80	-1	564	-0.18%
2019/04/16	1	67.60	0	0.00	68.00	1	550	0.18%
2019/04/12	0	0.00	3	67.10	67.10	-3	544	-0.55%
2019/04/11	2	67.55	0	0.00	67.50	2	537	0.37%
2019/04/10	5	67.80	0	0.00	67.80	5	531	0.94%
2019/04/09	4	67.88	30	67.70	67.90	-26	526	-4.94%
2019/04/08	6	67.70	70	67.70	67.70	-64	524	-12.19%
2019/04/03	2	67.90	0	0.00	67.80	2	518	0.39%
2019/04/02	0	0.00	1	68.00	68.00	-1	515	-0.19%
2019/04/01	2.2	67.97	0	0.00	68.00	2.2	511	0.42%
2019/03/29	2	67.85	1	67.80	67.90	1	500	0.20%
2019/03/28	1	67.50	3	67.33	67.40	-2	488	-0.41%
2019/03/27	2	67.00	0	0.00	67.00	2	478	0.42%
2019/03/25	0	0.00	1	66.30	66.90	-1	470	-0.21%
2019/03/22	12	67.08	10	67.09	67.30	2	459	0.44%
2019/03/20	7	66.33	0	0.00	66.30	7	430	1.62%
2019/03/19	0	0.00	8	66.00	66.10	-8	427	-1.87%
2019/03/18	5	65.90	0	0.00	65.90	5	423	1.18%
2019/03/14	0	0.00	3	64.83	64.80	-3	376	-0.80%
2019/03/13	2	65.25	0	0.00	65.20	2	350	0.57%
2019/03/11	0	0.00	10	66.00	66.00	-10	321	-3.11%
2019/03/08	1	66.00	0	0.00	66.00	1	320	0.31%
2019/03/06	0	0.00	1	65.90	66.00	-1	309	-0.32%
2019/02/20	2	64.90	0	0.00	65.40	2	272	0.74%
2019/02/18	10	64.69	0	0.00	64.70	10	264	3.78%
2019/02/15	2	64.70	0	0.00	64.80	2	262	0.76%
2019/02/13	1	65.00	1	65.00	65.00	0	259	0.00%
2019/02/12	1	64.90	0	0.00	65.00	1	267	0.37%
2019/02/11	1	64.70	0	0.00	65.00	1	267	0.37%
2019/01/30	5	63.90	6	64.55	64.60	-1	264	-0.38%
2019/01/28	0	0.00	1	64.00	63.90	-1	265	-0.38%
2019/01/22	3	63.53	0	0.00	63.80	3	253	1.18%
2019/01/21	0	0.00	1	63.50	63.60	-1	244	-0.41%
2019/01/18	0	0.00	8	63.15	63.50	-8	245	-3.26%
2019/01/17	0.2	63.20	1	63.40	63.40	-0.8	249	-0.32%
2019/01/16	2.2	63.45	3	63.40	63.00	-0.8	250	-0.32%
2019/01/14	0	0.00	11	62.50	62.50	-11	245	-4.49%
2019/01/11	2	63.00	3	62.80	62.80	-1	249	-0.40%
2019/01/09	1	61.80	0	0.00	62.10	1	246	0.41%
2018/12/28	0.2	61.50	0	0.00	61.50	0.2	278	0.07%
2018/12/27	0.1	61.20	16	61.21	61.30	-15.9	289	-5.50%
2018/12/25	5	61.14	0	0.00	61.10	5	290	1.72%
2018/12/24	0.1	61.40	0	0.00	61.40	0.1	290	0.03%
2018/12/22	0.1	61.40	0	0.00	61.40	0.1	291	0.03%
2018/12/12	1	62.00	0	0.00	62.10	1	300	0.33%
2018/12/06	1	61.60	0	0.00	61.40	1	309	0.32%
2018/12/05	2	61.95	0	0.00	61.90	2	310	0.65%
2018/12/03	2	63.05	0	0.00	63.10	2	319	0.63%
2018/11/30	3	62.77	0	0.00	63.10	3	317	0.94%
2018/11/28	4	62.00	0	0.00	62.20	4	323	1.24%
2018/11/26	1	61.50	0	0.00	61.70	1	331	0.30%
2018/11/22	2	61.50	0	0.00	61.40	2	341	0.59%
2018/11/19	0	0.00	1	61.90	62.00	-1	347	-0.29%
2018/11/15	4	62.00	0	0.00	62.00	4	346	1.15%
2018/11/14	10	62.50	0	0.00	62.80	10	347	2.88%
2018/11/13	6	61.83	0	0.00	62.50	6	352	1.70%
2018/11/12	5	62.26	0	0.00	62.00	5	353	1.41%
2018/11/09	6	61.87	0	0.00	61.90	6	356	1.68%
2018/11/08	0	0.00	2	64.40	63.90	-2	348	-0.57%
2018/11/06	2	65.00	0	0.00	64.60	2	357	0.56%
2018/11/05	1	63.80	3	63.90	63.90	-2	368	-0.54%
2018/11/02	0.1	62.80	0	0.00	62.80	0.1	361	0.03%
2018/10/31	0	0.00	5	61.34	61.90	-5	361	-1.38%
2018/10/26	3	61.00	0	0.00	61.00	3	371	0.81%
2018/10/18	2	62.90	0	0.00	62.80	2	364	0.55%
2018/10/16	0	0.00	1	62.70	62.60	-1	367	-0.27%
2018/10/11	6	61.03	0.8	61.00	61.00	5.2	372	1.39%
2018/10/05	0	0.00	12	62.60	62.50	-12	396	-3.03%
2018/10/04	1	63.60	0	0.00	63.50	1	398	0.25%
2018/09/27	6	64.40	0	0.00	64.20	6	428	1.40%
2018/09/25	1	64.50	0	0.00	64.30	1	435	0.23%
2018/09/20	0	0.00	1	64.30	64.10	-1	446	-0.22%
2018/09/17	1	64.80	1	65.00	64.80	0	465	0.00%
2018/09/14	5	65.40	1	65.50	65.50	4	466	0.86%
2018/09/13	0	0.00	1	64.80	65.00	-1	466	-0.21%
2018/09/10	2	64.00	0	0.00	63.60	2	464	0.43%
2018/08/30	1	65.10	0	0.00	65.00	1	468	0.21%
2018/08/29	2	64.95	0	0.00	65.10	2	478	0.42%
2018/08/28	0	0.00	1	64.30	64.40	-1	480	-0.21%
2018/08/21	0	0.00	1	64.20	64.10	-1	577	-0.17%
2018/08/20	0	0.00	4	64.20	63.80	-4	578	-0.69%
2018/08/16	0	0.00	1	62.80	63.10	-1	573	-0.17%
2018/08/15	6	62.87	0	0.00	62.60	6	575	1.04%
2018/08/13	3	63.30	3	63.40	63.20	0	571	0.00%
2018/08/10	1	63.10	5	63.40	63.50	-4	563	-0.71%
2018/08/08	6	61.80	0	0.00	61.80	6	547	1.10%
2018/08/07	1	61.80	0	0.00	61.60	1	548	0.18%
2018/08/03	1	61.90	0	0.00	61.90	1	553	0.18%
2018/08/02	1	61.90	0	0.00	61.90	1	554	0.18%
2018/07/30	3	62.13	0	0.00	62.00	3	562	0.53%
2018/07/27	1	62.20	0	0.00	62.20	1	567	0.18%
2018/07/23	2	61.50	0	0.00	61.20	2	568	0.35%
2018/07/20	0	0.00	1	61.80	61.70	-1	568	-0.18%
2018/07/19	1	61.80	0	0.00	61.70	1	568	0.18%
2018/07/16	4	62.40	2	62.55	62.50	2	579	0.35%
2018/07/13	0	0.00	2	66.80	66.90	-2	569	-0.35%
2018/07/11	0	0.00	2	66.75	66.60	-2	539	-0.37%
2018/07/10	0	0.00	1	66.00	66.10	-1	542	-0.18%
2018/07/03	6	65.57	0	0.00	65.20	6	556	1.08%
2018/07/02	0	0.00	3	66.30	66.40	-3	553	-0.54%
2018/06/28	0	0.00	133	65.10	64.70	-133	556	-23.89%	大賣/鉅額交易
2018/06/25	0	0.00	2	66.75	66.40	-2	578	-0.35%
2018/06/20	1	66.40	0	0.00	66.20	1	652	0.15%
2018/06/08	0	0.00	1	67.00	66.30	-1	708	-0.14%
2018/06/06	0	0.00	1	68.00	67.50	-1	709	-0.14%
2018/06/05	9	66.83	0	0.00	66.90	9	704	1.28%
2018/06/04	1	67.60	2	67.45	67.20	-1	698	-0.14%
2018/06/01	33	68.29	8	68.43	67.00	25	693	3.60%
2018/05/31	103	66.14	0	0.00	66.90	103	650	15.83%	大買/鉅額交易
2018/05/28	1	64.60	5	64.50	64.80	-4	611	-0.65%
2018/05/25	0	0.00	1	64.10	64.00	-1	615	-0.16%
2018/05/23	1	64.40	0	0.00	63.80	1	620	0.16%
2018/05/18	1	64.10	0	0.00	64.10	1	622	0.16%
2018/05/09	4	64.90	2	64.90	64.90	2	634	0.32%
2018/05/08	3	64.30	9	64.30	64.50	-6	622	-0.96%
2018/05/04	11	64.30	1	64.50	64.20	10	631	1.58%
2018/05/02	0	0.00	5	63.80	63.70	-5	639	-0.78%
2018/04/20	1	64.40	2	64.20	64.20	-1	668	-0.15%
2018/04/17	0	0.00	2	63.80	63.80	-2	671	-0.30%
2018/04/16	0	0.00	3	64.00	64.10	-3	672	-0.45%
2018/04/13	1	63.40	0	0.00	63.50	1	663	0.15%
2018/04/12	5	63.00	0	0.00	63.20	5	663	0.75%
2018/04/10	2	63.40	0	0.00	62.70	2	667	0.30%
2018/04/03	5	63.70	0	0.00	63.70	5	650	0.77%
2018/03/31	0	0.00	1	64.30	63.80	-1	648	-0.15%
2018/03/30	3	64.27	0	0.00	64.10	3	643	0.47%
2018/03/28	0	0.00	5	62.88	63.10	-5	615	-0.81%
2018/03/27	2	62.90	0	0.00	62.90	2	603	0.33%
2018/03/26	2	62.90	0	0.00	62.70	2	587	0.34%
2018/03/22	0	0.00	8	62.29	61.90	-8	526	-1.52%
2018/03/21	1	62.00	0	0.00	61.80	1	517	0.19%
2018/03/19	0	0.00	0.6	61.50	61.80	-0.6	517	-0.11%
2018/03/07	5	60.04	0	0.00	59.60	5	467	1.07%
2018/03/06	2	60.00	0	0.00	59.90	2	480	0.42%
2018/03/02	5	59.94	0	0.00	60.00	5	493	1.01%
2018/02/26	0	0.00	1	60.00	60.00	-1	521	-0.19%
2018/02/21	0	0.00	3	59.40	59.40	-3	629	-0.48%
2018/02/09	0	0.00	8	56.40	58.20	-8	636	-1.26%
2018/02/08	0	0.00	5	58.00	58.00	-5	632	-0.79%
2018/02/07	1	58.40	2	58.70	58.30	-1	631	-0.16%
2018/02/06	2	57.60	1	57.80	57.90	1	640	0.16%
2018/01/30	0	0.00	2	60.50	59.80	-2	627	-0.32%
2018/01/25	1	60.80	0	0.00	60.90	1	611	0.16%
2018/01/23	0	0.00	6	61.53	61.30	-6	620	-0.97%
2018/01/22	2	61.20	3	61.40	61.20	-1	613	-0.16%
2018/01/17	1	61.50	3	61.43	61.50	-2	594	-0.34%
2018/01/15	1	60.70	0	0.00	60.50	1	579	0.17%
2018/01/10	3	59.00	0	0.00	59.00	3	569	0.53%
2018/01/09	0	0.00	3	60.00	59.70	-3	565	-0.53%
2018/01/05	0	0.00	7.3	59.89	59.90	-7.3	573	-1.27%
2018/01/04	0	0.00	2	59.80	59.90	-2	575	-0.35%
2018/01/02	2	60.10	0	0.00	59.80	2	570	0.35%