東洋 (4105)-臺銀-新竹券商分點個股進出

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
77.4
漲跌
▲0.3
漲幅
+0.39%
成交量
438張
產業
上櫃生技醫療類股
341人加入追蹤

立即追蹤
本地時間:13:35(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

東洋 (4105)籌碼相關－臺銀-新竹券商分點個股進出

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-新竹券商分點個股進出
臺銀-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/17	0.1	77.10	0	0.00	77.10	0.1	796	0.01%
2024/04/16	2	77.05	0	0.00	76.90	2	795	0.25%
2024/04/10	0	0.00	1	78.30	78.40	-1	781	-0.13%
2024/04/09	0	0.00	0	78.60	78.30	0	779	0.00%
2024/04/03	0.1	78.70	0	0.00	78.40	0.1	771	0.01%
2024/03/29	2	78.20	0	0.00	78.20	2	768	0.26%
2024/03/28	13.1	78.27	0	0.00	78.30	13.1	766	1.71%
2024/03/26	0	81.90	0	0.00	81.20	0	685	0.00%
2024/03/22	2	81.80	0	0.00	81.80	2	667	0.30%
2024/03/20	0	0.00	1	82.00	81.80	-1	647	-0.15%
2024/03/19	0	81.60	0	0.00	81.40	0	636	0.00%
2024/03/18	1	81.20	0	0.00	81.10	1	644	0.16%
2024/03/08	0	0.00	1	81.00	79.80	-1	660	-0.15%
2024/03/07	2	80.55	0	0.00	81.00	2	658	0.30%
2024/03/06	0	81.90	0	0.00	81.90	0	648	0.00%
2024/03/05	0	0.00	1	82.40	82.00	-1	663	-0.15%
2024/02/29	2	81.00	0	0.00	81.00	2	683	0.29%
2024/02/27	0	81.20	0	0.00	81.20	0	679	0.00%
2024/02/26	0	81.30	0	0.00	81.70	0	677	0.00%
2024/02/21	1	81.10	1	81.40	81.10	0	665	0.00%
2024/02/19	0	80.60	1	81.60	80.90	-1	667	-0.15%
2024/02/02	0	78.50	0	0.00	78.10	0	745	0.00%
2024/01/19	0.1	77.90	0	0.00	78.10	0.1	1,121	0.01%
2024/01/18	1.1	76.74	4	77.30	77.80	-3	1,155	-0.26%
2024/01/17	1	78.20	0	0.00	78.20	1	1,168	0.09%
2024/01/09	0.1	79.50	0	0.00	79.20	0.1	1,196	0.01%
2024/01/04	0.1	80.00	0	0.00	79.80	0.1	1,234	0.00%
2024/01/03	1	80.30	0	0.00	80.20	1	1,243	0.08%
2023/12/28	0	80.70	0	0.00	80.30	0	1,245	0.00%
2023/12/25	0.1	80.01	0	0.00	79.80	0.1	1,245	0.01%
2023/12/21	0	80.50	0	0.00	80.10	0	1,249	0.00%
2023/12/20	0	80.90	0	0.00	80.30	0	1,245	0.00%
2023/12/19	0	80.20	0	0.00	80.30	0	1,248	0.00%
2023/12/18	1	80.21	0	0.00	80.20	1	1,246	0.08%
2023/12/15	0	80.90	0	0.00	80.50	0	1,248	0.00%
2023/12/14	2	80.55	0	0.00	80.60	2	1,249	0.16%
2023/12/13	1	80.30	8	80.20	80.10	-7	1,247	-0.56%
2023/12/12	0	81.30	8	80.80	80.60	-8	1,235	-0.65%
2023/12/11	0	81.70	1	81.30	81.20	-1	1,232	-0.08%
2023/12/08	0	81.10	0	0.00	81.10	0	1,254	0.00%
2023/12/07	2	81.65	0	0.00	81.10	2	1,247	0.16%
2023/12/06	0	83.10	0	0.00	82.90	0	1,214	0.00%
2023/12/04	0	83.41	3	83.07	83.60	-3	1,190	-0.25%
2023/12/01	0	83.50	0	0.00	83.10	0	1,188	0.00%
2023/11/30	0	83.70	0	0.00	83.00	0	1,181	0.00%
2023/11/29	1	84.00	0	0.00	84.00	1	1,160	0.09%
2023/11/28	2	84.70	1	84.40	84.50	1	1,152	0.09%
2023/11/27	0	0.00	3	84.00	83.60	-3	1,134	-0.26%
2023/11/24	2	82.90	3	82.60	82.90	-1	1,102	-0.09%
2023/11/23	0	83.03	0	0.00	82.80	0	1,094	0.00%
2023/11/22	0.2	82.83	8	82.50	82.50	-7.8	1,088	-0.71%
2023/11/21	0	81.80	0	0.00	81.90	0	1,081	0.00%
2023/11/17	0	82.10	0	0.00	81.60	0	1,060	0.00%
2023/11/15	1	81.90	0	0.00	81.50	1	1,047	0.10%
2023/11/14	8	81.48	7	81.23	81.20	1	1,037	0.10%
2023/11/13	5	85.08	0	0.00	84.20	5	974	0.51%
2023/11/10	0	0.00	1	84.90	84.70	-1	961	-0.10%
2023/11/09	0	0.00	2	85.10	84.90	-2	936	-0.21%
2023/11/08	2	87.00	2	86.00	85.80	0	921	0.00%
2023/11/07	12	86.23	56	86.70	86.30	-44	898	-4.90%
2023/11/06	0.4	83.90	0.1	83.30	83.90	0.3	825	0.03%
2023/11/03	2	83.50	39	83.54	83.30	-37	806	-4.59%
2023/11/02	7.8	84.19	3	83.80	83.80	4.8	789	0.60%
2023/11/01	11.2	84.92	4.3	84.90	84.50	6.9	768	0.90%
2023/10/31	36	85.43	3	85.13	83.90	33	744	4.43%
2023/10/30	33	83.14	6	83.93	83.60	27	711	3.79%
2023/10/27	6	83.63	3.1	84.32	83.00	2.9	681	0.43%
2023/10/26	2	81.35	5	81.46	81.30	-3	585	-0.51%
2023/10/25	3	80.37	2	80.35	80.40	1	557	0.18%
2023/10/24	1	79.60	0	0.00	79.60	1	535	0.19%
2023/10/19	1	79.10	1	79.00	79.00	0	555	0.00%
2023/10/18	3	80.10	3	79.00	79.00	0	553	0.00%
2023/10/17	2	79.80	3	79.57	79.50	-1	553	-0.18%
2023/10/16	3	80.20	3	79.80	79.80	0	557	0.00%
2023/10/13	2	80.30	2	79.40	79.40	0	553	0.00%
2023/10/11	0	0.00	1	78.40	78.30	-1	534	-0.19%
2023/09/28	2	77.50	2	77.20	77.20	0	554	0.00%
2023/09/27	2	76.70	2	77.00	77.20	0	561	0.00%
2023/09/26	2	76.90	3	76.80	76.70	-1	568	-0.18%
2023/09/25	5	76.30	0	0.00	76.40	5	577	0.87%
2023/09/22	1	75.70	0	0.00	75.70	1	634	0.16%
2023/09/15	1	77.90	0	0.00	77.80	1	658	0.15%
2023/09/13	0	0.00	1	78.10	78.20	-1	649	-0.15%
2023/09/01	0	0.00	1	76.40	76.60	-1	675	-0.15%
2023/08/18	0	0.00	50	74.90	75.00	-50	705	-7.09%
2023/08/15	2	75.30	5	75.30	75.30	-3	709	-0.42%
2023/08/14	0	75.50	0	0.00	75.00	0	713	0.00%
2023/08/09	0	0.00	1	76.10	76.00	-1	708	-0.14%
2023/08/08	1	75.80	0	0.00	75.90	1	707	0.14%
2023/08/01	0	0.00	1	76.40	76.40	-1	715	-0.14%
2023/07/31	10	76.90	2	76.60	76.50	8	712	1.12%
2023/07/28	0	0.00	1	76.90	77.00	-1	713	-0.14%
2023/07/27	3	77.13	1	77.20	77.20	2	707	0.28%
2023/07/26	3	77.10	1	77.60	77.10	2	708	0.28%
2023/07/25	18	77.03	0	0.00	77.60	18	715	2.51%
2023/07/24	20	77.28	1	77.80	77.70	19	721	2.63%
2023/07/21	0.1	78.80	1	78.80	78.50	-0.9	722	-0.12%
2023/07/19	3	78.83	1	79.00	78.40	2	719	0.28%
2023/07/18	1	78.10	0	0.00	78.00	1	710	0.14%
2023/07/14	1	77.70	0	0.00	77.60	1	708	0.14%
2023/07/13	0.1	77.95	0	0.00	77.30	0.1	714	0.01%
2023/07/11	0	0.00	1	77.50	77.60	-1	707	-0.14%
2023/07/10	2	78.40	0	0.00	77.80	2	715	0.28%
2023/07/07	1	78.50	0	0.00	78.50	1	727	0.14%
2023/07/06	0	0.00	1	77.70	77.70	-1	725	-0.14%
2023/07/04	0	0.00	1	78.50	78.50	-1	708	-0.14%
2023/07/03	0	0.00	1	78.80	79.00	-1	701	-0.14%
2023/06/30	3	79.17	4	80.20	78.40	-1	688	-0.15%
2023/06/29	1	78.10	0	0.00	78.10	1	647	0.15%
2023/06/27	0	0.00	2	76.50	76.50	-2	659	-0.30%
2023/06/26	0	0.00	3	75.70	75.80	-3	680	-0.44%
2023/06/21	0	0.00	2	76.40	76.20	-2	689	-0.29%
2023/06/20	0	0.00	1	76.70	76.60	-1	701	-0.14%
2023/06/19	2	76.80	0	0.00	76.70	2	714	0.28%
2023/06/16	1	77.00	0	0.00	76.40	1	714	0.14%
2023/06/15	1	76.30	0	0.00	76.20	1	702	0.14%
2023/06/14	0	0.00	3	76.50	76.60	-3	720	-0.42%
2023/06/13	15	76.38	0	0.00	76.50	15	728	2.06%
2023/06/08	2	75.70	1	75.70	75.70	1	736	0.14%
2023/06/07	1	75.80	0	0.00	75.70	1	744	0.13%
2023/06/02	1	74.80	0	0.00	74.80	1	753	0.13%
2023/05/10	2	75.80	0	0.00	75.70	2	808	0.25%
2023/05/09	1	75.60	0	0.00	75.60	1	812	0.12%
2023/05/05	0	0.00	2	77.30	77.10	-2	818	-0.24%
2023/05/02	4	76.68	1	76.90	76.80	3	855	0.35%
2023/04/26	0	0.00	1	75.50	75.90	-1	875	-0.11%
2023/04/21	0	0.00	0	75.90	75.30	0	870	0.00%
2023/04/17	0	0.00	2	77.70	77.80	-2	930	-0.21%
2023/04/14	1	78.30	0	0.00	78.20	1	935	0.11%
2023/04/12	3	76.93	0	0.00	77.70	3	944	0.32%
2023/04/11	0	0.00	0	77.00	76.60	0	957	0.00%
2023/03/29	0.2	80.19	0	0.00	79.70	0.2	1,180	0.01%
2023/03/28	0.2	80.47	1.2	79.63	79.40	-1	1,199	-0.08%
2023/03/24	0	0.00	2	79.00	78.90	-2	1,249	-0.16%
2023/03/22	0.2	78.70	0	0.00	78.80	0.2	1,319	0.01%
2023/03/21	0	77.60	0	0.00	77.80	0	1,387	0.00%
2023/03/17	1	76.00	0	0.00	77.00	1	1,555	0.06%
2023/03/15	2	76.70	0	0.00	77.20	2	1,767	0.11%
2023/03/13	0	0.00	2	76.70	77.10	-2	1,792	-0.11%
2023/03/09	0	0.00	1	78.50	78.50	-1	1,834	-0.05%
2023/03/08	1	78.90	0	0.00	78.70	1	1,862	0.05%
2023/03/06	0	0.00	1	78.80	78.90	-1	1,910	-0.05%
2023/03/03	0	0.00	2	78.45	78.70	-2	1,997	-0.10%
2023/03/02	1	77.70	0	0.00	78.10	1	2,118	0.05%
2023/03/01	2	78.00	0	0.00	77.90	2	2,314	0.09%
2023/02/24	0	0.00	1	78.40	78.40	-1	2,682	-0.04%
2023/02/23	1	78.00	0	0.00	78.00	1	2,904	0.03%
2023/02/22	2	77.70	2	77.70	77.70	0	2,911	0.00%
2023/02/21	3	78.00	0	0.00	77.90	3	2,912	0.10%
2023/02/16	11	77.49	2	77.50	77.60	9	2,932	0.31%
2023/02/14	1	78.00	1	77.80	77.90	0	2,986	0.00%
2023/02/10	0	0.00	1	77.60	77.90	-1	2,998	-0.03%
2023/02/09	1	78.30	0	0.00	78.30	1	2,994	0.03%
2023/02/03	2	78.35	2	78.60	78.50	0	2,973	0.00%
2023/02/02	1	77.90	1	78.50	78.30	0	2,970	0.00%
2023/01/31	1.1	77.51	0	0.00	77.60	1.1	2,956	0.04%
2023/01/30	5.1	77.10	0	0.00	76.90	5.1	2,948	0.17%
2023/01/17	2	78.15	0	0.00	77.90	2	2,916	0.07%
2023/01/13	1	78.30	0	0.00	78.70	1	2,909	0.03%
2023/01/12	0	0.00	1	78.80	78.50	-1	2,913	-0.03%
2023/01/11	0.1	79.00	1	79.00	79.00	-1	2,915	-0.03%
2023/01/10	1	79.10	0	0.00	79.00	1	2,942	0.03%
2023/01/09	4.1	79.60	1	79.80	79.60	3.1	2,930	0.10%
2023/01/04	0.1	83.50	0	0.00	83.60	0.1	2,862	0.00%
2023/01/03	0.1	83.00	1	83.00	83.50	-1	2,860	-0.03%
2022/12/28	1	84.20	1	83.40	83.00	0	2,832	0.00%
2022/12/27	1.2	83.23	0	0.00	83.00	1.2	2,795	0.04%
2022/12/26	2	85.75	7	85.23	84.70	-5	2,758	-0.18%
2022/12/23	0	0.00	1	82.50	82.80	-1	2,644	-0.04%
2022/12/22	1	82.10	0	0.00	82.60	1	2,644	0.04%
2022/12/20	1	82.80	1	84.40	81.70	0	2,619	0.00%
2022/12/19	1	83.40	0	0.00	83.70	1	2,585	0.04%
2022/12/14	0	0.00	1	82.80	83.10	-1	2,473	-0.04%
2022/12/13	2	83.00	3	83.37	81.60	-1	2,420	-0.04%
2022/12/12	2	82.30	1	82.10	81.60	1	2,345	0.04%
2022/12/09	2	81.90	20.1	82.97	83.00	-18.1	2,309	-0.78%
2022/12/08	7	81.43	3	82.27	81.00	4	2,213	0.18%
2022/12/07	4	81.85	0	81.10	80.80	4	2,138	0.18%
2022/12/05	0	0.00	2	78.90	79.00	-2	2,008	-0.10%
2022/12/02	1	78.60	1	79.40	77.70	0	2,023	0.00%
2022/12/01	1	78.50	0	0.00	78.50	1	2,022	0.05%
2022/11/30	2	78.50	0	0.00	78.40	2	2,010	0.10%
2022/11/25	2	80.15	0	0.00	79.20	2	1,985	0.10%
2022/11/23	3	83.70	2.1	82.06	84.40	0.9	1,804	0.05%
2022/11/22	7	83.84	9	84.17	82.00	-2	1,629	-0.12%
2022/11/21	4	81.38	4.2	80.32	82.70	-0.2	1,286	-0.01%
2022/11/18	1.2	75.80	0.1	75.80	75.80	1.1	1,145	0.10%
2022/11/08	1	74.20	0	0.00	74.00	1	1,140	0.09%
2022/11/02	1	75.70	1	75.70	75.80	0	1,118	0.00%
2022/11/01	2	74.70	0	0.00	74.90	2	1,107	0.18%
2022/10/31	0	0.00	2	74.70	74.90	-2	1,104	-0.18%
2022/10/25	0.1	72.50	0	0.00	72.10	0.1	1,100	0.00%
2022/10/24	2	73.60	2	73.45	73.40	0	1,098	0.00%
2022/10/21	0	0.00	1	72.00	72.40	-1	1,093	-0.09%
2022/10/19	1	74.60	0	0.00	74.00	1	1,090	0.09%
2022/10/18	1	75.10	2	74.70	75.30	-1	1,090	-0.09%
2022/10/14	0	72.80	0	0.00	72.90	0	1,074	0.00%
2022/10/13	0.1	71.20	0	0.00	71.70	0.1	1,085	0.01%
2022/10/12	1	73.80	0	0.00	73.70	1	1,091	0.09%
2022/10/11	2	72.60	0	0.00	72.80	2	1,106	0.18%
2022/10/05	1	73.60	1	73.10	73.20	0	1,101	0.00%
2022/09/28	1	70.20	0	0.00	70.20	1	1,208	0.08%
2022/09/26	0	0.00	1	71.10	71.00	-1	1,209	-0.08%
2022/09/21	2	72.50	0	0.00	72.20	2	1,240	0.16%
2022/09/14	1	77.20	1	75.60	75.20	0	1,268	0.00%
2022/09/05	0	0.00	1	76.80	76.40	-1	1,138	-0.09%
2022/09/02	1	77.60	0	0.00	76.60	1	1,121	0.09%
2022/08/31	1	77.40	1	77.30	75.90	0	1,075	0.00%
2022/08/25	0	0.00	1	77.60	76.60	-1	990	-0.10%
2022/08/23	0	0.00	1	73.10	73.20	-1	841	-0.12%
2022/08/16	0	0.00	1	71.30	71.30	-1	813	-0.12%
2022/08/04	1	68.60	0	0.00	68.50	1	845	0.12%
2022/08/03	0.1	69.56	0	0.00	69.00	0.1	845	0.01%
2022/07/29	0	0.00	1.3	71.10	70.80	-1.3	860	-0.15%
2022/07/26	0	0.00	1	71.00	70.80	-1	894	-0.11%
2022/07/21	1	68.70	0	0.00	69.20	1	916	0.11%
2022/07/19	0	0.00	2	70.60	70.10	-2	946	-0.21%
2022/07/18	0	0.00	0.2	72.36	72.50	-0.2	997	-0.02%
2022/07/12	0	0.00	1	74.40	73.80	-1	1,296	-0.08%
2022/07/11	1	76.20	2	75.20	75.50	-1	1,363	-0.07%
2022/07/08	3	75.03	3	74.37	75.20	0	1,467	0.00%
2022/07/07	4	73.18	2	72.35	72.70	2	1,471	0.14%
2022/07/06	1	73.00	2	73.75	72.90	-1	1,451	-0.07%
2022/07/05	0	0.00	1.1	72.61	73.00	-1.1	1,435	-0.07%
2022/07/04	0	0.00	1	72.00	71.50	-1	1,422	-0.07%
2022/07/01	0.1	71.92	1	72.40	71.10	-1	1,414	-0.07%
2022/06/30	0.1	73.80	0	0.00	71.80	0.1	1,402	0.01%
2022/06/29	5.3	73.91	0	0.00	73.90	5.3	1,384	0.38%
2022/06/28	0	0.00	5	73.32	73.10	-5	1,367	-0.37%
2022/06/27	1.1	71.44	0	0.00	72.60	1.1	1,355	0.08%
2022/06/24	0.1	73.10	1	73.20	72.80	-0.9	1,348	-0.07%
2022/06/23	0	0.00	1	71.50	72.10	-1	1,318	-0.08%
2022/06/22	0	0.00	1	70.60	70.60	-1	1,298	-0.08%
2022/06/20	1	69.10	1	70.60	69.10	0	1,303	0.00%
2022/06/16	0	0.00	1	71.00	70.30	-1	1,290	-0.08%
2022/06/10	0	0.00	1	71.90	71.30	-1	1,281	-0.08%
2022/06/09	1	71.10	0	0.00	70.70	1	1,275	0.08%
2022/06/07	0	0.00	1	70.60	71.00	-1	1,275	-0.08%
2022/06/06	0	0.00	6	69.32	69.50	-6	1,267	-0.47%
2022/06/02	6	69.10	0	0.00	69.10	6	1,277	0.47%
2022/05/31	0.1	69.00	0	0.00	68.90	0.1	1,287	0.01%
2022/05/27	2	69.60	3	69.83	68.90	-1	1,290	-0.08%
2022/05/25	0	0.00	5	68.40	68.30	-5	1,271	-0.39%
2022/05/24	0	0.00	1	67.70	67.60	-1	1,276	-0.08%
2022/05/18	0	0.00	1	68.50	68.50	-1	1,278	-0.08%
2022/05/17	1	67.80	0	0.00	67.90	1	1,276	0.08%
2022/05/16	0	0.00	2	67.70	67.90	-2	1,278	-0.16%
2022/05/13	0	0.00	2	68.30	68.00	-2	1,279	-0.16%
2022/05/09	1	70.20	4	69.85	69.20	-3	1,246	-0.24%
2022/05/06	4	70.70	1	70.70	70.90	3	1,238	0.24%
2022/05/05	2	72.55	0	0.00	72.50	2	1,221	0.16%
2022/05/04	2	73.65	0	0.00	73.40	2	1,209	0.17%
2022/05/03	2	75.60	0	0.00	74.50	2	1,200	0.17%
2022/04/29	0	0.00	2	75.00	74.70	-2	1,192	-0.17%
2022/04/27	2	73.60	4	74.10	74.50	-2	1,167	-0.17%
2022/04/26	0	0.00	1	73.90	73.80	-1	1,147	-0.09%
2022/04/22	1	75.00	0	0.00	75.40	1	1,098	0.09%
2022/04/21	0	0.00	4	77.85	77.30	-4	1,038	-0.39%
2022/04/20	1	76.30	0	0.00	76.80	1	957	0.10%
2022/04/19	3	76.57	3	76.80	77.50	0	915	0.00%
2022/04/18	3	76.63	4	77.13	76.70	-1	833	-0.12%
2022/04/15	6	75.38	6	75.67	74.70	0	702	0.00%
2022/04/14	4	74.53	5	75.66	75.80	-1	622	-0.16%
2022/04/13	2	72.10	84	71.62	72.50	-82	490	-16.73%
2022/04/12	0	0.00	1	68.80	68.80	-1	434	-0.23%
2022/03/30	0	0.00	3	69.10	69.20	-3	455	-0.66%
2022/03/25	4	68.88	0	0.00	68.60	4	443	0.90%
2022/03/24	0	0.00	6	69.05	69.10	-6	448	-1.34%
2022/03/23	6	68.70	0	0.00	68.80	6	448	1.34%
2022/03/22	1	68.50	0	0.00	68.80	1	465	0.21%
2022/03/21	0	69.30	0	0.00	68.80	0	470	0.00%
2022/03/16	0	68.10	0	0.00	67.60	0	475	0.00%
2022/03/15	0	0.00	4	68.00	67.80	-4	480	-0.83%
2022/03/14	1	68.60	0	0.00	68.70	1	488	0.20%
2022/03/09	0	0.00	3	67.50	67.50	-3	494	-0.61%
2022/03/08	7	66.96	0	0.00	66.90	7	495	1.41%
2022/03/07	0.1	68.00	6	67.90	67.80	-5.9	486	-1.21%
2022/02/25	0	0.00	1	68.20	68.20	-1	495	-0.20%
2022/02/24	0	0.00	1	68.70	68.20	-1	495	-0.20%
2022/02/18	1	68.90	0	0.00	69.00	1	488	0.20%
2022/02/17	1	69.50	0	0.00	69.20	1	490	0.20%
2022/02/15	0	0.00	1	69.30	69.10	-1	490	-0.20%
2022/02/11	1	69.10	0	0.00	68.70	1	488	0.20%
2022/02/09	0	0.00	33	68.92	69.00	-33	499	-6.61%
2022/02/08	0	0.00	10	68.80	68.80	-10	496	-2.01%
2022/01/25	5.1	67.80	0	0.00	67.50	5.1	495	1.03%
2022/01/24	2	68.00	0	0.00	68.10	2	495	0.40%
2022/01/17	0	0.00	9	69.06	69.00	-9	529	-1.70%
2022/01/12	7	67.90	2	67.90	68.00	5	544	0.92%
2022/01/11	3	68.20	0	0.00	68.30	3	549	0.55%
2022/01/10	1	68.10	0	0.00	68.20	1	588	0.17%
2022/01/07	1	68.00	3	68.17	68.00	-2	587	-0.34%
2022/01/05	16	68.21	0	0.00	68.20	16	592	2.70%
2022/01/03	0	0.00	2	68.80	68.60	-2	592	-0.34%
2021/12/30	1	68.40	0	0.00	68.80	1	592	0.17%
2021/12/29	20	68.28	1	68.30	68.40	19	591	3.21%
2021/12/24	2	68.75	0	0.00	68.50	2	618	0.32%
2021/12/23	1	68.40	0	0.00	68.80	1	619	0.16%
2021/12/21	1	68.50	0	0.00	68.80	1	629	0.16%
2021/12/17	0.2	69.50	0	0.00	69.00	0.2	631	0.02%
2021/12/16	0	0.00	63	69.46	69.90	-63	626	-10.05%
2021/12/15	12	68.10	1	68.40	68.40	11	617	1.78%
2021/12/14	44	68.47	0	0.00	68.40	44	614	7.16%
2021/12/13	12	68.92	0	0.00	68.90	12	610	1.97%
2021/12/10	3	69.13	0	0.00	69.10	3	614	0.49%
2021/12/09	5	69.80	4	70.15	69.40	1	632	0.16%
2021/12/08	4	69.80	1	70.00	69.80	3	653	0.46%
2021/12/07	15	69.30	0	0.00	69.40	15	655	2.29%
2021/12/06	0	0.00	2	69.60	69.50	-2	670	-0.30%
2021/12/02	2	68.40	0	0.00	68.10	2	710	0.28%
2021/12/01	0	0.00	1	68.50	68.40	-1	714	-0.14%
2021/11/30	0	0.00	1	69.00	68.10	-1	718	-0.14%
2021/11/23	1	69.20	0	0.00	69.00	1	741	0.13%
2021/11/19	0.2	69.40	0	0.00	69.00	0.2	853	0.02%
2021/11/12	2	69.45	0	0.00	69.10	2	905	0.22%
2021/11/08	1	69.70	11	69.49	69.60	-10	981	-1.02%
2021/11/05	10	68.40	0	0.00	68.70	10	986	1.01%
2021/11/04	0	0.00	1	68.30	68.40	-1	994	-0.10%
2021/11/03	0	0.00	1	68.60	68.30	-1	1,009	-0.10%
2021/11/02	4	68.15	0	0.00	68.00	4	1,016	0.39%
2021/11/01	21	68.30	0	0.00	68.30	21	1,022	2.05%
2021/10/29	2	68.60	0	0.00	68.60	2	1,022	0.20%
2021/10/28	0	0.00	50	69.06	69.20	-50	1,015	-4.92%
2021/10/26	0	0.00	3	68.50	68.00	-3	1,025	-0.29%
2021/10/25	3.1	67.50	0	0.00	67.90	3.1	1,028	0.30%
2021/10/21	1	68.40	0	0.00	67.70	1	1,060	0.09%
2021/10/20	0	0.00	3	68.30	68.20	-3	1,064	-0.28%
2021/10/19	5	66.74	1	66.50	67.30	4	1,080	0.37%
2021/10/18	8	67.36	7	67.41	67.00	1	1,097	0.09%
2021/10/15	3	67.40	5	67.50	67.50	-2	1,120	-0.18%
2021/10/13	1	66.30	2	66.40	66.40	-1	1,386	-0.07%
2021/10/12	14	67.20	0	0.00	67.20	14	1,393	1.00%
2021/10/06	7.2	68.03	0	0.00	67.90	7.2	1,535	0.47%
2021/10/05	2	67.60	2	68.70	68.70	0	1,560	0.00%
2021/10/04	20.2	69.12	5	68.60	68.20	15.2	1,567	0.97%
2021/10/01	11	71.08	1	70.40	70.50	10	1,581	0.63%
2021/09/30	1	72.10	2	72.30	72.10	-1	1,598	-0.06%
2021/09/29	13.2	72.30	0	0.00	72.30	13.2	1,626	0.81%
2021/09/28	2.2	74.05	0	0.00	73.80	2.2	1,660	0.13%
2021/09/27	0.1	75.00	0	0.00	74.50	0.1	1,690	0.01%
2021/09/24	1	75.00	0	0.00	75.00	1	1,756	0.06%
2021/09/22	19	74.59	0	0.00	75.50	19	2,110	0.90%
2021/09/15	1	75.30	3	75.67	75.30	-2	2,185	-0.09%
2021/09/14	4	75.73	0	0.00	75.70	4	2,223	0.18%
2021/09/13	1	79.10	1	79.10	79.50	0	2,243	0.00%
2021/09/10	2	79.50	1	79.10	79.30	1	2,316	0.04%
2021/09/09	2	79.70	1	79.50	79.30	1	2,405	0.04%
2021/09/08	2	80.65	0	0.00	80.50	2	2,424	0.08%
2021/09/07	0	0.00	0.2	80.70	80.80	-0.2	2,526	-0.01%
2021/09/03	1	79.50	0	0.00	79.30	1	3,029	0.03%
2021/08/31	1	79.80	0	0.00	80.10	1	3,617	0.03%
2021/08/30	0	0.00	1	79.60	79.50	-1	3,697	-0.03%
2021/08/26	6	79.82	0	0.00	79.70	6	3,772	0.16%
2021/08/25	2	80.80	5	82.20	81.20	-3	3,799	-0.08%
2021/08/19	0	0.00	2	77.40	77.10	-2	4,425	-0.05%
2021/08/18	4.1	77.41	5	77.30	77.50	-0.9	4,618	-0.02%
2021/08/17	3	80.50	2	79.95	78.90	1	4,751	0.02%
2021/08/16	1	78.10	1	79.20	78.30	0	4,882	0.00%
2021/08/13	0	0.00	3	79.93	78.50	-3	5,020	-0.06%
2021/08/11	2	78.40	1	78.60	77.70	1	5,744	0.02%
2021/08/09	0	0.00	1	79.80	78.80	-1	6,720	-0.01%
2021/08/06	1	80.00	1	80.30	79.80	0	6,976	0.00%
2021/08/05	0	0.00	1	80.10	80.10	-1	7,460	-0.01%
2021/07/28	0.1	78.70	5	78.78	78.60	-5	9,660	-0.05%
2021/07/26	0	0.00	10	80.80	80.00	-10	9,678	-0.10%
2021/07/23	10	79.60	0	0.00	79.80	10	9,670	0.10%
2021/07/22	4	80.63	2	80.75	80.10	2	9,650	0.02%
2021/07/21	5	83.16	7	82.70	81.20	-2	9,634	-0.02%
2021/07/20	10	84.00	48.1	86.39	83.10	-38.1	9,585	-0.40%
2021/07/19	0	0.00	20.1	82.10	81.80	-20.1	9,342	-0.22%
2021/07/16	2	80.90	0	0.00	81.00	2	9,345	0.02%
2021/07/15	2	81.00	7	80.61	80.90	-5	9,338	-0.05%
2021/07/14	10	77.35	10	78.70	78.70	0	9,317	0.00%
2021/07/13	7	78.77	4	78.68	78.50	3	9,298	0.03%
2021/07/12	1	81.10	0.1	81.50	81.20	1	9,232	0.01%
2021/07/09	0	0.00	0.1	81.70	81.70	-0.1	9,222	0.00%
2021/07/08	4	81.75	5	81.64	81.70	-1	9,234	-0.01%
2021/07/07	18	82.59	1.1	83.59	82.20	16.9	9,211	0.18%
2021/07/06	33	82.84	0	0.00	82.90	33	9,202	0.36%
2021/07/05	10	83.10	2	83.60	84.00	8	9,194	0.09%
2021/07/01	6	85.62	1	85.00	84.80	5	9,159	0.05%
2021/06/30	7	87.16	8	87.99	87.20	-1	9,130	-0.01%
2021/06/29	17	83.80	35	85.61	87.00	-18	8,925	-0.20%
2021/06/28	23	83.56	3	83.43	83.10	20	8,826	0.23%
2021/06/25	2	84.35	2	85.10	84.10	0	8,851	0.00%
2021/06/24	1	84.20	3	84.73	84.80	-2	8,879	-0.02%
2021/06/23	1	84.50	1	84.80	84.00	0	8,942	0.00%
2021/06/22	3	84.67	3	84.83	84.10	0	8,948	0.00%
2021/06/21	7	85.27	6	85.02	84.80	1	8,960	0.01%
2021/06/18	5	86.96	0	0.00	86.80	5	8,923	0.06%
2021/06/17	3	84.20	5	84.32	84.40	-2	8,877	-0.02%
2021/06/16	17	85.60	22	84.60	83.90	-5	8,862	-0.06%
2021/06/15	0	0.00	7.1	83.30	82.70	-7.1	8,761	-0.08%
2021/06/11	25	89.73	24	89.08	86.10	1	8,627	0.01%
2021/06/10	15	89.67	19.3	89.87	89.50	-4.3	8,274	-0.05%
2021/06/09	2	84.55	3	84.73	85.70	-1	7,958	-0.01%
2021/06/08	4.3	83.91	4	83.88	84.00	0.3	7,850	0.00%
2021/06/07	9.5	82.06	6	81.52	81.10	3.5	7,689	0.05%
2021/06/04	3.1	80.23	1	80.50	79.80	2.1	7,603	0.03%
2021/06/03	3	81.17	1	80.70	80.70	2	7,572	0.03%
2021/06/02	4	81.88	1	83.00	81.10	3	7,569	0.04%
2021/06/01	27.2	79.96	37	80.92	84.20	-9.8	7,514	-0.13%
2021/05/31	14	82.11	17	81.42	82.00	-3	7,387	-0.04%
2021/05/28	3	86.97	0	0.00	86.50	3	7,134	0.04%
2021/05/27	11	88.09	5.2	87.26	88.10	5.8	7,049	0.08%
2021/05/26	6	86.13	14.7	86.69	86.20	-8.7	6,864	-0.13%
2021/05/25	5	84.10	15	83.22	83.90	-10	6,675	-0.15%
2021/05/24	17	87.08	3.1	87.33	85.70	14	6,529	0.21%
2021/05/21	9.1	85.71	2	85.30	85.40	7.1	6,383	0.11%
2021/05/20	12.1	88.88	12	89.97	85.20	0.1	6,286	0.00%
2021/05/19	18	90.58	7	91.56	87.30	11	6,076	0.18%
2021/05/18	20.8	86.50	22.8	87.57	93.70	-2	5,650	-0.03%
2021/05/17	9.5	88.30	3	88.50	88.50	6.5	4,937	0.13%
2021/05/14	5	77.24	29.3	77.14	80.50	-24.3	4,680	-0.52%
2021/05/13	40.5	74.38	32	74.46	73.20	8.5	4,421	0.19%
2021/05/12	119	90.70	122	90.81	81.00	-3	3,942	-0.08%	大買/大賣/
2021/05/11	24	85.37	18.2	85.81	88.80	5.8	2,805	0.21%
2021/05/10	5	82.54	114	82.71	82.90	-109	2,350	-4.64%	大賣/鉅額交易
2021/05/07	9	77.98	9	78.70	77.60	0	2,142	0.00%
2021/05/06	2	72.85	6	73.50	73.30	-4	1,873	-0.21%
2021/05/05	1	71.40	0	0.00	73.00	1	1,800	0.06%
2021/05/04	34	70.34	2	70.50	69.70	32	1,745	1.83%
2021/04/29	1	71.30	0	0.00	71.50	1	1,742	0.06%
2021/04/27	0	0.00	2	71.70	71.80	-2	1,767	-0.11%
2021/04/22	26	70.82	0	0.00	70.70	26	1,772	1.47%
2021/04/19	0.1	71.90	0	0.00	72.10	0.1	1,755	0.00%
2021/04/16	0	0.00	2	72.00	72.00	-2	1,736	-0.12%
2021/04/14	20	70.86	1	71.70	71.10	19	1,718	1.11%
2021/04/13	0	0.00	1	73.20	72.60	-1	1,698	-0.06%
2021/04/12	2	73.30	7	72.87	73.30	-5	1,687	-0.30%
2021/04/09	32	72.91	1	73.40	72.70	31	1,674	1.85%
2021/04/07	0	0.00	3	74.20	74.10	-3	1,639	-0.18%
2021/04/06	3	73.60	0	0.00	72.70	3	1,616	0.19%
2021/04/01	1	74.40	0.2	74.40	74.20	0.8	1,581	0.05%
2021/03/30	3	73.93	301	74.03	74.50	-298	1,525	-19.53%	大賣/鉅額交易
2021/03/29	3	72.87	148	73.02	73.00	-145	1,460	-9.93%	大賣/鉅額交易
2021/03/26	0	0.00	70	73.80	72.70	-70	1,408	-4.97%
2021/03/25	2	73.00	3	71.60	72.20	-1	1,329	-0.08%
2021/03/24	1	72.40	2.3	72.17	72.50	-1.3	1,282	-0.10%
2021/03/23	2	71.45	5	71.52	71.90	-3	1,230	-0.24%
2021/03/22	5	70.80	5	71.28	70.80	0	1,174	0.00%
2021/03/18	1	69.10	2	69.05	69.40	-1	1,105	-0.09%
2021/03/15	0	0.00	1	68.00	67.90	-1	1,069	-0.09%
2021/03/04	1	67.20	5	67.52	67.20	-4	1,053	-0.38%
2021/03/03	0	0.00	2	66.30	66.50	-2	1,041	-0.19%
2021/02/26	15	65.80	2	65.80	65.50	13	1,043	1.25%
2021/02/25	14	65.90	0	0.00	65.80	14	1,044	1.34%
2021/02/24	5	65.30	0	0.00	65.80	5	1,032	0.48%
2021/02/23	10	66.61	6	67.68	66.00	4	1,023	0.39%
2021/02/22	13	67.22	6.6	67.74	67.40	6.4	1,006	0.64%
2021/02/19	7	68.74	3	69.17	68.70	4	959	0.42%
2021/02/18	0.1	62.80	0	0.00	64.00	0.1	890	0.01%
2021/02/05	0.1	61.90	0	0.00	61.90	0.1	892	0.01%
2021/02/04	0	0.00	6	62.03	61.80	-6	899	-0.67%
2021/02/03	3.1	61.35	0	0.00	61.20	3.1	914	0.34%
2021/02/02	0	0.00	1	61.60	61.90	-1	946	-0.11%
2021/01/29	2	61.55	0	0.00	61.40	2	1,030	0.19%
2021/01/28	3	61.60	0	0.00	61.60	3	1,115	0.27%
2021/01/22	3	61.63	1	61.80	61.50	2	1,348	0.15%
2021/01/21	8.1	62.97	0	0.00	62.50	8.1	1,355	0.60%
2021/01/20	16.1	64.40	0	0.00	63.60	16.1	1,351	1.19%
2021/01/19	12.1	65.31	3	65.30	65.30	9.1	1,354	0.67%
2021/01/18	13	65.45	0	0.00	65.50	13	1,378	0.94%
2021/01/15	15	66.17	0	0.00	66.00	15	1,400	1.07%
2021/01/14	11	67.00	0	0.00	66.70	11	1,435	0.77%
2021/01/13	20	67.30	4	67.40	67.40	16	1,482	1.08%
2021/01/12	11	67.78	0	0.00	67.50	11	1,519	0.72%
2021/01/11	10	68.10	0	0.00	68.10	10	1,601	0.62%
2021/01/08	11	68.10	0	0.00	68.20	11	1,711	0.64%
2021/01/07	26	68.28	0	0.00	68.20	26	2,205	1.18%
2021/01/06	1	68.40	0	0.00	68.40	1	2,293	0.04%
2021/01/05	1	68.60	0	0.00	68.60	1	2,316	0.04%
2021/01/04	15	68.27	0	0.00	68.70	15	2,348	0.64%
2020/12/31	10	68.20	0	0.00	68.60	10	2,344	0.43%
2020/12/30	2	68.50	1	68.70	68.50	1	2,341	0.04%
2020/12/29	2	68.40	0	0.00	68.40	2	2,339	0.09%
2020/12/22	0	0.00	1	69.40	68.90	-1	2,338	-0.04%
2020/12/21	1	69.20	2	69.20	69.10	-1	2,339	-0.04%
2020/12/18	0	0.00	1	69.40	69.40	-1	2,337	-0.04%
2020/12/17	10.2	68.40	0	0.00	68.40	10.2	2,337	0.43%
2020/12/14	1	68.60	2	68.70	68.60	-1	2,331	-0.04%
2020/12/11	0	0.00	1	68.20	68.20	-1	2,328	-0.04%
2020/12/10	10	68.10	0	0.00	68.40	10	2,323	0.43%
2020/12/09	16	68.69	2	69.00	68.50	14	2,315	0.60%
2020/12/08	17	69.55	5	69.64	69.50	12	2,295	0.52%
2020/12/07	0	0.00	1	70.50	69.80	-1	2,284	-0.04%
2020/12/04	33	69.52	0	0.00	69.70	33	2,258	1.46%
2020/12/02	61	69.70	0	0.00	69.70	61	2,245	2.72%
2020/12/01	28	69.65	0	0.00	69.80	28	2,242	1.25%
2020/11/30	43	69.88	1	70.10	69.50	42	2,237	1.88%
2020/11/27	2	69.80	2	70.30	69.80	0	2,221	0.00%
2020/11/26	15	69.87	0	0.00	69.90	15	2,219	0.68%
2020/11/25	46	69.95	0	0.00	70.20	46	2,214	2.08%
2020/11/24	25	69.92	0	0.00	69.70	25	2,210	1.13%
2020/11/23	13	70.20	3	70.20	70.30	10	2,191	0.46%
2020/11/20	20	70.30	0	0.00	70.30	20	2,194	0.91%
2020/11/18	0	0.00	1	70.30	70.30	-1	2,174	-0.05%
2020/11/17	4	69.77	1	69.70	69.80	3	2,171	0.14%
2020/11/16	2	70.30	0	0.00	70.40	2	2,158	0.09%
2020/11/13	1	70.70	1	70.90	70.90	0	2,143	0.00%
2020/11/12	2	70.60	0	0.00	70.60	2	2,120	0.09%
2020/11/11	2	71.40	3	71.47	71.40	-1	2,106	-0.05%
2020/11/10	0	0.00	43	70.44	70.40	-43	2,078	-2.07%
2020/11/09	12	69.31	0	0.00	69.30	12	2,033	0.59%
2020/11/06	53	69.64	20	69.70	69.40	33	1,995	1.65%
2020/11/05	9.3	70.72	5	70.92	71.40	4.3	1,945	0.22%
2020/11/04	2	71.90	2	71.90	71.90	0	1,840	0.00%
2020/11/03	6	80.23	2	80.00	79.80	4	1,826	0.22%
2020/11/02	1.2	78.98	3	80.83	82.20	-1.8	1,743	-0.10%
2020/10/30	2	77.25	0	0.00	76.20	2	1,576	0.13%
2020/10/29	1	77.50	1	78.40	77.60	0	1,560	0.00%
2020/10/28	0	0.00	2	79.70	78.70	-2	1,534	-0.13%
2020/10/27	2	78.60	1	80.50	78.70	1	1,519	0.07%
2020/10/26	16	79.32	13	79.58	79.00	3	1,497	0.20%
2020/10/23	0	0.00	3	81.93	82.00	-3	1,464	-0.20%
2020/10/21	6	79.53	6	78.65	80.00	0	1,403	0.00%
2020/10/20	1	81.40	1	80.50	80.20	0	1,350	0.00%
2020/10/19	6	82.60	4	82.05	82.70	2	1,312	0.15%
2020/10/16	18	80.84	12.2	81.84	80.10	5.8	1,226	0.47%
2020/10/15	20	87.59	11	86.41	84.30	9	1,117	0.81%
2020/10/14	4	84.00	38	84.00	84.00	-34	626	-5.43%
2020/10/13	0	0.00	53	76.40	76.40	-53	574	-9.22%
2020/10/12	2	69.00	0	0.00	69.50	2	566	0.35%
2020/10/08	3	67.53	0	0.00	67.30	3	544	0.55%
2020/10/06	1	67.80	3	67.67	67.60	-2	594	-0.34%
2020/10/05	1	67.80	5	68.10	67.80	-4	719	-0.56%
2020/09/30	2	66.30	0	0.00	66.50	2	832	0.24%
2020/09/25	1	65.80	0	0.00	66.00	1	873	0.11%
2020/09/23	5	66.30	0	0.00	66.20	5	875	0.57%
2020/09/17	8	67.20	0	0.00	67.30	8	882	0.91%
2020/09/11	10	67.20	1	67.30	67.20	9	925	0.97%
2020/09/10	3	67.37	0	0.00	67.30	3	929	0.32%
2020/09/09	8	67.30	0	0.00	67.80	8	929	0.86%
2020/09/04	0	0.00	4	67.35	67.10	-4	948	-0.42%
2020/09/01	4	68.40	8	69.10	68.20	-4	954	-0.42%
2020/08/25	1	66.60	0	0.00	66.60	1	929	0.11%
2020/08/24	1	66.40	0	0.00	66.40	1	931	0.11%
2020/08/20	20	67.00	0	0.00	66.30	20	922	2.17%
2020/08/18	2	68.90	0	0.00	68.90	2	915	0.22%
2020/08/13	2	68.90	0	0.00	68.90	2	925	0.22%
2020/08/12	2	68.80	0	0.00	68.80	2	938	0.21%
2020/08/11	1	69.20	0	0.00	69.10	1	941	0.11%
2020/08/06	1	69.50	0	0.00	69.70	1	942	0.11%
2020/08/04	0	0.00	4	71.20	70.70	-4	929	-0.43%
2020/08/03	4	70.80	0	0.00	70.80	4	937	0.43%
2020/07/30	0	0.00	6	70.75	70.20	-6	962	-0.62%
2020/07/29	9	70.00	3	70.40	70.50	6	966	0.62%
2020/07/28	6	69.13	0	0.00	69.60	6	964	0.62%
2020/07/27	6	70.77	0	0.00	70.40	6	965	0.62%
2020/07/24	20	73.00	0	0.00	72.10	20	956	2.09%
2020/07/23	0	0.00	10	73.84	74.20	-10	952	-1.05%
2020/07/22	5.2	74.23	12	73.73	73.70	-6.8	951	-0.71%
2020/07/20	0	0.00	1	72.20	72.40	-1	945	-0.11%
2020/07/17	4	74.15	0	0.00	73.20	4	941	0.42%
2020/07/16	12	80.12	3	80.13	80.30	9	913	0.99%
2020/07/15	0	0.00	6	80.00	80.10	-6	893	-0.67%
2020/07/14	5	80.58	5	80.84	80.00	0	889	0.00%
2020/07/13	2	83.70	0	0.00	81.50	2	878	0.23%
2020/07/10	26	83.74	99	84.78	83.00	-73	852	-8.56%
2020/07/09	10	81.05	47	84.67	82.70	-37	728	-5.08%
2020/07/08	1	77.10	2	77.60	77.40	-1	612	-0.16%
2020/07/07	36	76.62	0	0.00	76.20	36	601	5.99%
2020/07/06	21	76.89	1	77.20	77.20	20	595	3.36%
2020/07/03	20	76.48	0	0.00	76.80	20	591	3.38%
2020/07/01	1	76.50	0	0.00	76.50	1	595	0.17%
2020/06/30	10	76.10	0	0.00	76.10	10	597	1.67%
2020/06/24	5	75.80	0	0.00	76.20	5	600	0.83%
2020/06/19	6	76.50	0	0.00	76.50	6	611	0.98%
2020/06/18	24	76.90	1	77.20	77.20	23	608	3.78%
2020/06/16	1	74.40	1	75.00	75.00	0	607	0.00%
2020/06/12	6	72.23	0	0.00	72.70	6	629	0.95%
2020/06/11	1	74.00	0	0.00	73.70	1	631	0.16%
2020/06/10	1	75.10	0	0.00	75.40	1	628	0.16%
2020/06/09	4	75.50	0	0.00	75.10	4	650	0.61%
2020/06/05	0	0.00	2	76.10	76.90	-2	663	-0.30%
2020/06/04	1	75.80	0	0.00	75.80	1	663	0.15%
2020/06/03	1	75.50	0	0.00	75.50	1	686	0.15%
2020/05/28	0	0.00	2	75.40	74.40	-2	701	-0.29%
2020/05/27	0	0.00	2	75.85	75.60	-2	701	-0.29%
2020/05/26	1	75.80	2	75.80	75.90	-1	700	-0.14%
2020/05/22	3	74.60	0	0.00	74.40	3	696	0.43%
2020/05/19	1	74.90	3	74.80	75.00	-2	688	-0.29%
2020/05/15	0	0.00	3	72.53	72.70	-3	674	-0.44%
2020/05/07	2	72.20	1	72.30	72.30	1	663	0.15%
2020/05/06	0	0.00	4	71.75	71.60	-4	656	-0.61%
2020/05/05	0	0.00	3	70.97	71.00	-3	635	-0.47%
2020/05/04	2	70.20	4	70.50	70.00	-2	632	-0.32%
2020/04/30	2	71.00	0	0.00	71.00	2	627	0.32%
2020/04/28	3	69.17	1	69.60	69.20	2	626	0.32%
2020/04/27	1	68.60	0	0.00	68.80	1	634	0.16%
2020/04/23	1	67.60	0	0.00	67.90	1	629	0.16%
2020/04/21	4	68.05	3	67.00	67.00	1	635	0.16%
2020/04/20	2	68.45	1	69.70	69.20	1	624	0.16%
2020/04/17	1	68.60	6	69.70	68.40	-5	622	-0.80%
2020/04/16	1	69.00	0	0.00	69.00	1	612	0.16%
2020/04/15	5	68.08	0	0.00	68.00	5	604	0.83%
2020/04/10	0	0.00	2	67.00	66.80	-2	596	-0.34%
2020/04/09	0	0.00	1	65.70	66.10	-1	590	-0.17%
2020/04/08	1	65.10	6	64.50	65.30	-5	582	-0.86%
2020/04/07	6	63.58	6	64.12	63.60	0	575	0.00%
2020/04/06	5	63.22	0	0.00	63.30	5	568	0.88%
2020/03/30	2	61.45	0	0.00	61.60	2	554	0.36%
2020/03/27	2	63.50	0	0.00	61.40	2	547	0.37%
2020/03/26	1	61.10	0	0.00	62.40	1	538	0.19%
2020/03/25	0	0.00	3	61.37	61.10	-3	539	-0.56%
2020/03/24	3	59.60	1	59.60	59.70	2	536	0.37%
2020/03/23	0	0.00	1	57.80	58.20	-1	526	-0.19%
2020/03/20	1	56.50	2	57.80	60.00	-1	517	-0.19%
2020/03/19	7	56.39	22	55.35	56.40	-15	504	-2.97%
2020/03/18	3	62.10	6	61.28	60.20	-3	481	-0.62%
2020/03/17	1	61.30	0	0.00	61.40	1	480	0.21%
2020/03/16	1	65.00	1	63.20	63.30	0	475	0.00%
2020/03/13	1	63.80	5	64.10	64.70	-4	468	-0.85%
2020/03/11	2	76.70	0	0.00	76.70	2	432	0.46%
2020/03/10	1	77.00	1	77.60	77.40	0	435	0.00%
2020/03/09	0	0.00	3	79.87	78.10	-3	434	-0.69%
2020/03/06	0	0.00	3	78.17	78.80	-3	417	-0.72%
2020/03/05	2	77.40	1	77.90	78.00	1	403	0.25%
2020/03/04	2	77.20	0	0.00	77.30	2	408	0.49%
2020/03/03	1	77.30	0	0.00	77.40	1	414	0.24%
2020/03/02	1	77.40	1	77.40	77.20	0	426	0.00%
2020/02/27	2	77.85	2	78.00	78.20	0	445	0.00%
2020/02/24	0	0.00	1	78.40	78.20	-1	486	-0.21%
2020/02/21	1	78.80	1	78.60	78.60	0	485	0.00%
2020/02/13	0	0.00	3	79.30	78.40	-3	492	-0.61%
2020/02/12	6	79.00	0	0.00	78.70	6	495	1.21%
2020/02/10	1	78.10	1	78.00	78.10	0	513	0.00%
2020/02/07	1	79.30	0	0.00	78.90	1	540	0.18%
2020/02/06	2	79.30	0	0.00	79.40	2	548	0.36%
2020/02/05	1	79.00	0	0.00	79.20	1	561	0.18%
2020/02/04	1	79.40	0	0.00	79.50	1	576	0.17%
2020/02/03	0	0.00	5	79.82	79.80	-5	605	-0.83%
2020/01/30	4	78.75	0	0.00	77.20	4	600	0.67%
2020/01/20	4	79.65	0	0.00	80.10	4	595	0.67%
2020/01/16	3	79.87	0	0.00	79.90	3	597	0.50%
2020/01/15	1	81.00	0	0.00	81.00	1	585	0.17%
2020/01/14	2	80.70	0	0.00	80.50	2	587	0.34%
2020/01/09	1	80.40	1	80.50	80.50	0	584	0.00%
2020/01/07	0	0.00	1	80.50	80.60	-1	586	-0.17%
2020/01/06	1	81.30	0	0.00	81.30	1	588	0.17%
2020/01/02	1.2	81.84	0	0.00	82.10	1.2	600	0.19%
2019/12/27	1	82.10	0	0.00	82.10	1	614	0.16%
2019/12/25	1	82.00	0	0.00	82.00	1	620	0.16%
2019/12/24	0	0.00	1	82.00	82.10	-1	627	-0.16%
2019/12/19	0	82.20	1	83.00	82.20	-1	627	-0.15%
2019/12/18	1	83.20	0	0.00	83.10	1	624	0.16%
2019/12/13	0	83.30	0	0.00	83.60	0	631	0.01%
2019/12/11	1	83.60	0	0.00	83.40	1	640	0.16%
2019/12/10	1	84.00	0	0.00	84.20	1	637	0.16%
2019/12/09	0	0.00	1	84.40	84.60	-1	638	-0.16%
2019/12/06	2	84.85	1	84.70	84.50	1	637	0.16%
2019/12/05	1	85.60	0	0.00	85.70	1	629	0.16%
2019/12/02	2	83.60	0	0.00	83.30	2	607	0.33%
2019/11/29	1	84.20	0	0.00	84.40	1	604	0.17%
2019/11/26	0	0.00	2	84.85	84.80	-2	580	-0.34%
2019/11/25	4	84.03	0	0.00	83.60	4	557	0.72%
2019/11/22	1	84.00	12	83.73	84.00	-11	556	-1.98%
2019/11/11	1	82.60	0	0.00	82.40	1	536	0.19%
2019/11/08	0	0.00	2	83.10	83.10	-2	529	-0.38%
2019/11/07	2	82.95	0	0.00	82.50	2	519	0.39%
2019/11/06	0	0.00	3	82.50	83.40	-3	511	-0.59%
2019/11/05	0	0.00	1	81.00	81.10	-1	488	-0.20%
2019/11/04	0	0.00	1	81.10	81.20	-1	487	-0.21%
2019/11/01	0	0.00	5	80.30	80.80	-5	481	-1.04%
2019/10/31	5	80.80	0	0.00	80.20	5	472	1.06%
2019/10/29	3	80.43	1	80.30	80.30	2	443	0.45%
2019/10/23	1	80.20	0	0.00	80.20	1	453	0.22%
2019/10/15	10	80.40	0	0.00	80.40	10	471	2.12%
2019/10/07	1	81.10	0	0.00	81.60	1	510	0.20%
2019/09/25	0	0.00	5	79.68	79.40	-5	551	-0.91%
2019/09/23	1	80.80	0	0.00	80.80	1	579	0.17%
2019/09/19	4	79.65	5	80.00	79.50	-1	574	-0.17%
2019/09/18	0	0.00	3	79.87	79.70	-3	572	-0.52%
2019/09/17	1.1	80.08	6	80.13	79.60	-4.9	571	-0.87%
2019/09/16	9	79.62	9	79.17	79.90	0	568	0.00%
2019/09/11	1	78.60	10	78.80	78.60	-9	559	-1.61%
2019/09/09	2	77.90	0	0.00	77.90	2	557	0.36%
2019/09/05	3	78.20	0	0.00	78.10	3	563	0.53%
2019/08/27	0	0.00	3	77.87	77.00	-3	551	-0.54%
2019/08/26	3	77.00	0	0.00	76.70	3	541	0.55%
2019/08/22	13	78.64	0	0.00	78.50	13	518	2.51%
2019/08/21	7	78.77	0	0.00	78.80	7	517	1.35%
2019/08/20	1	78.60	0	0.00	79.10	1	514	0.19%
2019/08/01	0	0.00	1	81.00	81.20	-1	470	-0.21%
2019/07/30	1	81.50	0	0.00	81.40	1	462	0.22%
2019/07/25	1	83.10	0	0.00	83.20	1	449	0.22%
2019/07/22	1	83.00	0	0.00	82.80	1	430	0.23%
2019/07/19	0	0.00	1	83.50	83.50	-1	420	-0.24%
2019/07/18	1	83.50	2	83.70	83.50	-1	416	-0.24%
2019/07/17	1	84.00	0	0.00	83.60	1	411	0.24%
2019/07/16	2	84.55	4	84.80	84.00	-2	406	-0.49%
2019/07/15	1	84.40	0	0.00	84.50	1	395	0.25%
2019/07/12	3	84.10	0	0.00	84.10	3	387	0.77%
2019/07/10	1	87.60	0	0.00	87.40	1	347	0.29%
2019/07/09	0	0.00	1	87.60	87.60	-1	334	-0.30%
2019/07/03	0	0.00	3	86.53	86.50	-3	320	-0.94%
2019/07/02	0	0.00	4	86.73	86.80	-4	319	-1.25%
2019/07/01	0	0.00	2	86.30	86.40	-2	311	-0.64%
2019/06/28	2	84.80	0	0.00	84.60	2	293	0.68%
2019/06/27	1.1	83.40	0	0.00	83.40	1.1	281	0.39%
2019/06/25	0	0.00	1	82.10	82.10	-1	280	-0.36%
2019/06/21	3	82.10	0	0.00	82.60	3	277	1.08%
2019/06/20	7	82.10	0	0.00	82.10	7	277	2.52%
2019/06/19	1	81.80	0	0.00	81.80	1	282	0.35%
2019/05/28	1	80.00	0	0.00	78.60	1	327	0.31%
2019/05/16	0	0.00	1	80.40	80.20	-1	369	-0.27%
2019/05/15	1	79.30	0	0.00	80.00	1	372	0.27%
2019/05/14	0	0.00	1	79.20	79.30	-1	375	-0.27%
2019/05/13	0	0.00	1	80.50	79.50	-1	376	-0.27%
2019/05/09	0	0.00	1	81.10	80.80	-1	382	-0.26%
2019/05/06	0	0.00	1	81.50	81.50	-1	386	-0.26%
2019/04/30	0	0.00	1	82.00	82.00	-1	394	-0.25%
2019/04/22	0	82.50	2	82.00	81.90	-2	432	-0.46%
2019/04/12	0	0.00	1	82.70	82.70	-1	438	-0.23%
2019/04/10	0	0.00	4	84.30	84.00	-4	433	-0.92%
2019/04/02	0.1	83.10	0	0.00	83.10	0.1	409	0.01%
2019/03/29	1	83.10	0	0.00	83.40	1	408	0.25%
2019/03/26	1	82.30	0	0.00	82.40	1	414	0.24%
2019/03/25	1	82.00	1	82.00	82.00	0	417	0.00%
2019/03/19	2	83.30	0	0.00	83.10	2	412	0.49%
2019/03/18	1	84.10	1	84.40	83.80	0	411	0.00%
2019/03/15	0	0.00	3	83.80	83.50	-3	407	-0.74%
2019/03/04	4	82.18	0	0.00	82.40	4	481	0.83%
2019/02/25	0	0.00	1	81.00	81.10	-1	481	-0.21%
2019/02/22	1	81.30	2	81.00	81.10	-1	482	-0.21%
2019/02/21	1	81.60	1	81.70	81.70	0	480	0.00%
2019/02/20	1	82.10	0	0.00	82.20	1	488	0.20%
2019/02/19	1	82.70	0	0.00	81.90	1	488	0.20%
2019/02/18	2	82.45	0	0.00	82.20	2	482	0.41%
2019/02/15	1	81.80	0	0.00	81.40	1	471	0.21%
2019/02/12	1	80.50	0	0.00	81.30	1	461	0.22%
2019/01/25	0	0.00	2	79.55	79.40	-2	457	-0.44%
2019/01/18	2	78.60	0	0.00	78.60	2	448	0.45%
2019/01/17	1	78.60	7	78.60	78.60	-6	456	-1.31%
2019/01/16	0	0.00	1	77.00	77.00	-1	451	-0.22%
2019/01/14	3	77.43	0	0.00	77.20	3	454	0.66%
2019/01/11	1	77.80	0	0.00	77.70	1	458	0.22%
2019/01/09	4	77.78	0	0.00	78.00	4	494	0.81%
2018/12/27	1	76.70	0	0.00	76.30	1	519	0.19%
2018/12/12	0	0.00	1	81.60	81.70	-1	522	-0.19%
2018/12/10	2	82.50	0	0.00	81.90	2	531	0.38%
2018/11/21	0	0.00	1	82.70	82.70	-1	534	-0.19%
2018/11/19	1	85.00	1	85.00	85.20	0	537	0.00%
2018/10/22	0	0.00	1	81.80	82.50	-1	534	-0.19%
2018/10/19	1	81.30	1	81.20	81.00	0	532	0.00%
2018/10/18	2	79.85	1	80.00	83.00	1	532	0.19%
2018/10/11	1	75.50	3	76.80	76.00	-2	491	-0.41%
2018/09/25	0	0.00	2	85.15	85.10	-2	494	-0.40%
2018/09/19	1	84.20	0	0.00	84.30	1	500	0.20%
2018/09/18	1	84.00	0	0.00	84.20	1	501	0.20%
2018/09/14	0	0.00	1	85.70	85.50	-1	497	-0.20%
2018/09/13	2	83.95	1	84.80	84.50	1	509	0.20%
2018/08/28	1	88.00	0	0.00	88.00	1	461	0.22%
2018/08/24	1	88.00	0	0.00	88.00	1	472	0.21%
2018/08/22	1	88.40	0	0.00	88.50	1	480	0.21%
2018/08/17	1	88.80	0	0.00	88.30	1	489	0.20%
2018/08/15	0	0.00	5	89.00	88.80	-5	492	-1.01%
2018/08/13	2	91.05	0	0.00	89.50	2	512	0.39%
2018/08/09	0	0.00	1	91.60	91.50	-1	518	-0.19%
2018/08/03	0	0.00	1	93.00	93.00	-1	540	-0.18%
2018/07/31	1	92.40	0	0.00	92.40	1	559	0.18%
2018/07/26	1	91.80	0	0.00	91.80	1	570	0.18%
2018/07/25	1	91.70	0	0.00	91.70	1	571	0.17%
2018/07/20	1	93.00	3	92.70	93.00	-2	588	-0.34%
2018/07/19	1	94.30	2	93.00	93.10	-1	596	-0.17%
2018/07/18	5	94.34	0	0.00	94.20	5	630	0.79%
2018/07/17	2	93.60	2	93.70	93.80	0	662	0.00%
2018/07/12	2	92.70	2	92.50	92.40	0	737	0.00%
2018/07/11	2	91.45	0	0.00	91.50	2	743	0.27%
2018/07/05	0	0.00	1	95.10	94.80	-1	813	-0.12%
2018/07/03	0	0.00	2	96.80	96.80	-2	886	-0.23%
2018/06/29	1	96.50	0	0.00	97.50	1	912	0.11%
2018/06/22	1	97.30	0	0.00	96.50	1	990	0.10%
2018/06/12	1	96.20	0	0.00	96.80	1	995	0.10%
2018/06/08	0	0.00	1	96.20	95.90	-1	995	-0.10%
2018/06/07	1	98.00	3	97.23	97.10	-2	996	-0.20%
2018/06/06	3	97.67	0	0.00	97.70	3	999	0.30%
2018/06/04	2	98.30	0	0.00	98.20	2	1,003	0.20%
2018/06/01	1	97.70	0	0.00	97.10	1	1,005	0.10%
2018/05/31	0	0.00	1	96.20	97.00	-1	995	-0.10%
2018/05/29	1	95.80	0	0.00	95.50	1	993	0.10%
2018/05/28	1	95.90	0	0.00	95.80	1	996	0.10%
2018/05/22	0	0.00	28	97.06	96.70	-28	986	-2.84%
2018/05/21	0	0.00	1	99.40	99.20	-1	976	-0.10%
2018/05/18	0	0.00	3	99.50	99.40	-3	980	-0.31%
2018/05/17	3	99.00	2	98.80	98.70	1	980	0.10%
2018/05/15	5	100.50	0	0.00	100.00	5	988	0.51%
2018/05/11	1	99.10	0	0.00	99.00	1	1,018	0.10%
2018/05/07	0.1	100.50	1	101.50	100.00	-0.9	1,057	-0.09%
2018/05/04	0	0.00	1	99.80	99.10	-1	1,060	-0.09%
2018/05/03	2	100.75	0	0.00	101.00	2	1,096	0.18%
2018/04/30	26	100.50	0	0.00	100.50	26	1,107	2.35%
2018/04/23	1	105.50	2	104.50	103.00	-1	1,183	-0.08%
2018/04/19	0	0.00	1	105.00	103.50	-1	1,282	-0.08%
2018/04/13	0	0.00	1	101.50	101.50	-1	1,258	-0.08%
2018/04/12	1	104.50	0	0.00	104.00	1	1,263	0.08%
2018/04/09	1	102.50	6	101.00	103.00	-5	1,233	-0.41%
2018/04/03	0	0.00	2	98.85	98.70	-2	1,197	-0.17%
2018/04/02	7	98.40	1	98.40	98.40	6	1,203	0.50%
2018/03/31	1	100.50	2	100.50	100.50	-1	1,195	-0.08%
2018/03/30	0	0.00	7	99.60	98.00	-7	1,171	-0.60%
2018/03/29	1	97.90	2	98.75	99.00	-1	1,160	-0.09%
2018/03/26	0	0.00	1	96.90	95.80	-1	1,159	-0.09%
2018/03/20	1	97.20	0	0.00	96.70	1	1,224	0.08%
2018/03/19	7	97.80	0	0.00	97.70	7	1,257	0.56%
2018/03/16	0	0.00	8	98.90	98.20	-8	1,335	-0.60%
2018/03/15	1	98.20	1	98.20	98.20	0	1,361	0.00%
2018/03/12	4	98.03	0	0.00	98.50	4	1,496	0.27%
2018/03/09	1	97.50	0	0.00	98.00	1	1,587	0.06%
2018/03/08	2	97.80	1	97.50	97.50	1	1,650	0.06%
2018/03/07	1	98.10	2	98.60	97.50	-1	1,727	-0.06%
2018/03/06	1	97.40	0	0.00	97.60	1	1,727	0.06%
2018/02/26	1	98.00	0	0.00	98.00	1	1,802	0.06%
2018/02/23	1	97.90	0	0.00	97.70	1	1,806	0.06%
2018/02/09	1	94.30	0	0.00	96.40	1	1,837	0.05%
2018/02/06	2	97.10	0	0.00	95.40	2	1,828	0.11%
2018/02/05	0	0.00	3	101.00	101.50	-3	1,796	-0.17%
2018/02/01	2	105.50	0	0.00	105.50	2	1,807	0.11%
2018/01/30	1	105.50	1	104.50	105.50	0	1,814	0.00%
2018/01/26	1	105.50	0	0.00	105.00	1	1,822	0.05%
2018/01/24	0	0.00	0.2	103.00	103.50	-0.2	1,815	-0.01%
2018/01/22	0	0.00	2	103.50	102.50	-2	1,786	-0.11%
2018/01/19	2	104.50	2	104.00	104.50	0	1,769	0.00%
2018/01/18	4	104.25	2	102.50	103.00	2	1,749	0.11%
2018/01/17	3	104.33	2	104.00	102.50	1	1,732	0.06%
2018/01/16	10	105.85	10	107.10	105.50	0	1,706	0.00%
2018/01/15	2	99.75	1	99.10	100.50	1	1,574	0.06%
2018/01/09	1	98.20	1	97.70	97.60	0	1,539	0.00%
2018/01/05	0	0.00	2	102.00	100.50	-2	1,521	-0.13%
2018/01/04	1	104.00	0	0.00	103.00	1	1,506	0.07%
2018/01/03	0	0.00	1	104.00	103.50	-1	1,511	-0.07%
2018/01/02	3	103.33	0	0.00	104.50	3	1,500	0.20%