卜蜂 (1215)-元富-緯城券商分點個股進出

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

卜蜂

(1215)

可現股當沖

股價
98.4
漲跌
--
漲幅
0.00%
成交量
139張
產業
上市食品類股
1024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

卜蜂 (1215)籌碼相關－元富-緯城券商分點個股進出

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

元富-緯城券商分點個股進出
元富-緯城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	98.30	0	0.00	98.40	0	309	0.01%
2024/11/18	0.1	97.50	2	97.90	97.80	-1.9	307	-0.63%
2024/11/13	0	0.00	0.1	96.80	96.60	-0.1	310	-0.03%
2024/11/11	0.1	97.00	0	0.00	97.50	0.1	319	0.02%
2024/11/04	0	97.30	0	0.00	97.30	0	356	0.00%
2024/11/01	2.2	97.99	0	0.00	97.30	2.2	378	0.58%
2024/10/30	0.1	97.40	0	0.00	97.50	0.1	379	0.01%
2024/10/28	0.1	97.10	0	0.00	96.60	0.1	390	0.02%
2024/10/21	0	98.50	0	0.00	98.50	0	428	0.01%
2024/10/18	0.1	98.80	0	0.00	98.40	0.1	432	0.01%
2024/10/11	0.1	97.70	0	0.00	96.80	0.1	426	0.01%
2024/10/08	1	97.60	0	0.00	98.40	1	436	0.23%
2024/10/07	3	98.00	2	97.80	99.00	1	448	0.22%
2024/10/04	2	97.00	0	0.00	96.80	2	463	0.43%
2024/10/01	0.2	98.10	0	0.00	97.30	0.2	462	0.03%
2024/09/30	0	99.60	1	100.00	97.70	-1	467	-0.20%
2024/09/27	0	0.00	3	99.50	102.00	-3	452	-0.66%
2024/09/26	0.1	98.00	1	98.60	98.90	-0.9	449	-0.21%
2024/09/23	0	97.90	0	0.00	96.90	0	475	0.01%
2024/09/18	0.1	98.90	0	0.00	96.20	0.1	594	0.01%
2024/09/10	0.1	97.60	0	0.00	97.20	0.1	691	0.01%
2024/09/04	0.1	97.50	0	0.00	96.20	0.1	716	0.01%
2024/09/03	0.1	98.62	0	0.00	98.00	0.1	714	0.01%
2024/09/02	0.2	99.20	0	0.00	98.90	0.2	717	0.02%
2024/08/26	0.2	98.85	0	0.00	98.50	0.2	739	0.03%
2024/08/23	0	98.10	0	0.00	97.70	0	742	0.00%
2024/08/21	0	98.70	0	0.00	98.60	0	753	0.01%
2024/08/19	0.1	98.70	0	0.00	98.10	0.1	761	0.01%
2024/08/15	0.1	98.70	0	0.00	98.50	0.1	766	0.01%
2024/08/14	2	98.40	0	0.00	99.30	2	767	0.26%
2024/08/12	1.1	98.84	0	0.00	99.50	1.1	764	0.14%
2024/08/09	1	99.60	0	0.00	99.20	1	764	0.13%
2024/08/06	2.3	95.67	1	97.00	97.10	1.3	766	0.17%
2024/08/05	0.2	96.32	0	0.00	98.10	0.2	755	0.03%
2024/08/01	0	102.50	1	102.00	101.00	-1	767	-0.13%
2024/07/31	2	101.00	0	0.00	101.50	2	765	0.26%
2024/07/30	0	0.00	1.1	101.03	102.00	-1.1	759	-0.14%
2024/07/29	0.5	101.50	2	102.00	103.00	-1.5	752	-0.20%
2024/07/26	2	100.54	0	0.00	100.50	2	745	0.27%
2024/07/22	0	103.00	0	0.00	102.00	0	738	0.01%
2024/07/18	0	102.50	0.1	103.00	103.00	0	727	0.00%
2024/07/16	0	103.00	0	0.00	103.00	0	726	0.00%
2024/07/15	0.1	102.50	0	0.00	102.50	0.1	725	0.01%
2024/07/10	0	101.50	0	0.00	102.00	0	730	0.01%
2024/07/09	0.1	101.50	0	0.00	101.00	0.1	723	0.01%
2024/07/08	0.1	103.00	0	0.00	103.50	0.1	709	0.01%
2024/07/03	0	104.00	0	0.00	103.50	0	686	0.00%
2024/07/02	2.2	102.79	0	0.00	103.00	2.2	691	0.31%
2024/07/01	0.1	104.12	0	0.00	104.00	0.1	684	0.02%
2024/06/28	0	105.50	0	0.00	105.50	0	684	0.00%
2024/06/26	1	104.63	1.1	103.64	104.50	-0.1	666	-0.01%
2024/06/21	0	113.50	0	0.00	112.50	0	566	0.01%
2024/06/20	0	0.00	1	113.00	114.00	-1	548	-0.18%
2024/06/18	0	108.52	0	0.00	109.50	0	501	0.01%
2024/06/17	0.1	109.50	0	0.00	108.50	0.1	496	0.02%
2024/06/11	0	107.50	0	0.00	107.00	0	506	0.01%
2024/06/06	0	0.00	1	107.50	107.00	-1	521	-0.19%
2024/06/03	0	107.00	0	0.00	106.00	0	529	0.00%
2024/05/31	3.1	105.50	0	0.00	109.00	3.1	527	0.58%
2024/05/30	0.5	105.50	0	0.00	105.50	0.5	533	0.09%
2024/05/27	0.1	105.70	0	0.00	105.00	0.1	530	0.02%
2024/05/24	0.1	105.50	0	0.00	105.00	0.1	526	0.02%
2024/05/20	0	107.00	0	0.00	106.00	0	520	0.01%
2024/05/16	0	106.50	0	0.00	106.50	0	518	0.00%
2024/05/15	0.1	106.50	0	0.00	106.50	0.1	515	0.02%
2024/05/10	0	106.00	0	0.00	105.50	0	505	0.01%
2024/05/07	1	108.00	0	0.00	109.00	1	483	0.21%
2024/05/03	0	106.00	0	0.00	105.50	0	457	0.00%
2024/04/26	0	105.00	0	0.00	104.50	0	450	0.01%
2024/04/22	0	104.00	1	105.00	103.50	-1	452	-0.22%
2024/04/18	0	104.00	0	0.00	104.50	0	444	0.01%
2024/04/17	0	0.00	0	105.00	104.50	0	441	0.00%
2024/04/16	0	103.50	2	104.00	103.50	-2	438	-0.46%
2024/04/15	0.1	105.50	0	106.50	105.00	0.1	429	0.02%
2024/04/10	0	0.00	0.1	111.00	109.50	-0.1	421	-0.02%
2024/04/09	0	109.50	0.1	109.00	110.50	0	421	-0.01%
2024/04/08	0	109.00	0.1	109.00	109.00	0	418	0.00%
2024/04/03	0	113.00	0	0.00	112.00	0	406	0.00%
2024/04/02	0	0.00	0.5	114.00	114.00	-0.5	403	-0.12%
2024/03/27	0	108.00	0	0.00	109.00	0	378	0.01%
2024/03/22	0	0.00	1	104.00	105.00	-1	372	-0.27%
2024/03/21	1	104.00	0	0.00	104.00	1	377	0.27%
2024/03/20	1	105.50	0	0.00	105.00	1	373	0.27%
2024/03/18	0.1	101.00	0	0.00	102.00	0.1	354	0.01%
2024/03/15	0.1	100.50	2	101.00	101.00	-1.9	346	-0.55%
2024/03/11	0	0.00	1	99.10	99.20	-1	310	-0.32%
2024/03/05	0	98.60	0	0.00	99.10	0	306	0.00%
2024/03/04	0.1	97.38	0	0.00	97.30	0.1	295	0.02%
2024/03/01	1	97.50	0	0.00	97.60	1	298	0.33%
2024/02/29	0	97.10	0	0.00	97.10	0	298	0.01%
2024/02/27	0	0.00	0.1	97.30	97.00	-0.1	296	-0.02%
2024/02/20	0	96.40	0	0.00	96.60	0	291	0.00%
2024/02/19	0.2	95.83	0	0.00	96.40	0.2	291	0.05%
2024/02/15	1	94.80	0	0.00	95.70	1	291	0.34%
2024/02/05	0.1	96.02	0	0.00	96.00	0.1	285	0.02%
2024/02/01	0	0.00	0	96.30	96.50	0	290	0.00%
2024/01/29	0	96.80	0	0.00	96.80	0	293	0.01%
2024/01/18	0.1	95.30	0	0.00	95.30	0.1	284	0.02%
2024/01/17	0	0.00	0.8	94.90	95.00	-0.8	284	-0.28%
2024/01/15	0.1	95.90	0	0.00	95.70	0.1	285	0.04%
2024/01/12	0	0.00	1	95.60	95.30	-1	288	-0.35%
2024/01/09	0	95.80	0	0.00	95.90	0	307	0.00%
2024/01/08	0.1	96.10	0	0.00	96.20	0.1	307	0.02%
2024/01/04	0	95.50	0	0.00	95.50	0	315	0.01%
2024/01/03	0	95.70	0	0.00	95.80	0	323	0.00%
2023/12/28	0	96.20	1.4	96.24	96.40	-1.4	335	-0.40%
2023/12/25	0.1	96.60	0	0.00	96.50	0.1	360	0.02%
2023/12/19	0.1	95.60	0	0.00	96.20	0.1	359	0.01%
2023/12/18	0	96.30	21	95.03	96.30	-21	361	-5.80%
2023/12/15	0.1	95.50	0	0.00	95.40	0.1	357	0.03%
2023/12/08	0	0.00	3	94.80	94.80	-3	516	-0.58%
2023/12/07	0.1	95.10	0	0.00	95.00	0.1	530	0.01%
2023/12/06	0.5	95.00	0	0.00	95.00	0.5	533	0.09%
2023/12/05	0	95.60	0	0.00	95.30	0	530	0.01%
2023/12/04	0	95.60	0	0.00	95.40	0	532	0.01%
2023/11/29	1	94.10	1	94.60	94.60	0	530	0.00%
2023/11/28	0.1	94.20	1	94.80	94.90	-0.9	536	-0.18%
2023/11/27	0	93.80	0	94.00	93.80	0	539	0.00%
2023/11/21	0	0.00	1	93.50	93.30	-1	561	-0.18%
2023/11/17	0	92.50	0	0.00	92.30	0	564	0.00%
2023/11/16	0	0.00	1	92.70	92.40	-1	569	-0.18%
2023/11/15	0.1	92.40	0	0.00	92.40	0.1	577	0.02%
2023/11/08	0.1	93.00	0	0.00	92.90	0.1	656	0.02%
2023/11/07	0	93.40	0	0.00	92.80	0	658	0.00%
2023/11/02	0	0.00	1	92.20	91.80	-1	696	-0.14%
2023/11/01	1	91.50	0	0.00	91.50	1	700	0.14%
2023/10/27	0	0.00	1	92.00	91.30	-1	725	-0.14%
2023/10/26	0.6	91.68	0	0.00	91.50	0.6	733	0.08%
2023/10/25	0	0.00	0.3	92.40	92.10	-0.3	736	-0.04%
2023/10/19	1	93.40	0	0.00	93.20	1	760	0.13%
2023/10/18	0	0.00	1	95.00	94.00	-1	773	-0.13%
2023/10/17	0	0.00	0.5	94.80	94.90	-0.5	771	-0.07%
2023/10/16	2.1	94.60	2.2	94.56	94.60	-0.1	791	-0.01%
2023/10/12	1	94.20	0	0.00	94.40	1	813	0.12%
2023/10/11	0.1	95.40	2.7	94.89	95.30	-2.6	816	-0.32%
2023/10/06	0	94.40	1	94.50	94.30	-1	816	-0.12%
2023/10/05	0	93.60	0	0.00	93.50	0	820	0.00%
2023/10/04	0	93.70	0	0.00	93.40	0	824	0.01%
2023/10/03	0	0.00	2	94.45	94.40	-2	825	-0.24%
2023/10/02	2	93.50	0	0.00	93.50	2	826	0.24%
2023/09/25	0.1	96.50	3	96.47	96.50	-2.9	883	-0.33%
2023/09/22	2	95.50	0	95.40	95.30	2	890	0.22%
2023/09/15	0.1	98.10	2	98.80	98.20	-1.9	934	-0.20%
2023/09/14	2	98.10	0	0.00	97.50	2	965	0.21%
2023/09/13	0	98.40	0	0.00	100.50	0	963	0.00%
2023/09/12	0	0.00	1	97.60	97.80	-1	962	-0.10%
2023/09/08	0.1	96.50	0	0.00	96.30	0.1	1,015	0.01%
2023/09/07	0.5	96.50	0	0.00	96.10	0.5	1,023	0.05%
2023/09/05	0	97.50	0	0.00	97.50	0	1,038	0.00%
2023/09/04	0	97.40	0	0.00	97.50	0	1,050	0.00%
2023/08/30	1	96.89	0	0.00	96.40	1	1,061	0.10%
2023/08/29	0	96.50	0	0.00	96.80	0	1,065	0.00%
2023/08/23	0.1	95.60	0	0.00	96.10	0.1	1,077	0.01%
2023/08/22	0	95.60	0	0.00	95.60	0	1,093	0.00%
2023/08/21	0.1	96.10	0	0.00	96.20	0.1	1,096	0.01%
2023/08/16	0	0.00	10	96.14	96.90	-10	1,105	-0.90%
2023/08/15	0	94.30	0	0.00	94.30	0	1,075	0.00%
2023/08/11	2	92.90	0	0.00	92.80	2	1,090	0.18%
2023/08/08	24.1	94.04	6	94.92	93.80	18.1	1,114	1.62%
2023/08/07	4	92.11	0	0.00	93.40	4	1,126	0.36%
2023/08/04	2	92.89	0	0.00	92.00	2	1,162	0.18%
2023/08/02	2	92.90	2	94.95	93.30	0	1,233	0.00%
2023/08/01	0	0.00	0.2	94.03	94.60	-0.2	1,253	-0.02%
2023/07/31	0	0.00	6	94.63	93.40	-6	1,299	-0.46%
2023/07/27	1	93.52	0	0.00	94.00	1	1,444	0.07%
2023/07/24	0.1	94.00	0	0.00	93.90	0.1	1,488	0.00%
2023/07/21	0	0.00	1	93.70	93.50	-1	1,496	-0.07%
2023/07/20	0.1	94.70	0	0.00	94.70	0.1	1,560	0.01%
2023/07/19	10	91.54	0	0.00	92.90	10	1,567	0.64%
2023/07/17	0	92.10	0	0.00	92.60	0	1,602	0.00%
2023/07/12	0	0.00	0.1	91.30	91.30	-0.1	1,737	-0.01%
2023/07/07	0.1	92.00	0	0.00	91.90	0.1	1,798	0.00%
2023/07/05	0.1	91.30	0	0.00	91.00	0.1	1,804	0.00%
2023/07/04	0	90.80	0	0.00	90.60	0	1,805	0.00%
2023/06/27	0	94.50	0	0.00	94.60	0	1,748	0.00%
2023/06/26	0.1	94.50	0	0.00	94.60	0.1	1,730	0.00%
2023/06/21	0	94.00	0	0.00	94.50	0	1,732	0.00%
2023/06/20	0.1	94.30	0	0.00	94.50	0.1	1,707	0.01%
2023/06/15	1	95.50	2	95.80	96.00	-1	1,548	-0.06%
2023/06/07	0.1	92.70	0	0.00	92.70	0.1	1,533	0.00%
2023/06/05	0.1	91.30	0	0.00	91.00	0.1	1,573	0.01%
2023/06/01	0	0.00	1	90.60	90.70	-1	1,640	-0.06%
2023/05/30	2	89.70	0	0.00	89.60	2	1,741	0.11%
2023/05/29	1	90.40	0	0.00	90.30	1	1,902	0.05%
2023/05/25	0.1	90.80	0	0.00	90.60	0.1	1,892	0.00%
2023/05/22	0.1	92.20	0	0.00	92.20	0.1	1,880	0.01%
2023/05/19	0	0.00	1	92.50	91.70	-1	1,857	-0.05%
2023/05/17	2	92.15	0	0.00	92.30	2	1,835	0.11%
2023/05/16	0	0.00	1	92.60	92.60	-1	1,822	-0.05%
2023/05/10	0	95.00	0	0.00	94.90	0	1,755	0.00%
2023/05/09	2	95.55	5	96.40	95.40	-3	1,718	-0.17%
2023/05/08	0.1	98.60	0	0.00	98.90	0.1	1,645	0.00%
2023/05/05	0.3	98.57	1.4	99.07	99.10	-1.1	1,614	-0.07%
2023/05/04	1	99.71	0	0.00	97.90	1	1,571	0.07%
2023/05/02	1	93.20	1	94.00	93.70	0	1,423	0.00%
2023/04/27	4	90.47	0	0.00	90.20	4	1,369	0.29%
2023/04/24	0.1	93.90	0	0.00	94.60	0.1	1,270	0.00%
2023/04/21	0	92.70	1	92.60	93.00	-1	1,257	-0.08%
2023/04/20	0.2	92.20	0	93.50	92.30	0.1	1,228	0.01%
2023/04/19	0	0.00	5	94.26	94.20	-5	1,204	-0.42%
2023/04/18	0	0.00	2	94.80	94.90	-2	1,170	-0.17%
2023/04/17	1	93.13	6	94.37	95.00	-5	1,119	-0.44%
2023/04/14	0	0.00	2	88.90	88.80	-2	1,037	-0.19%
2023/04/13	0	0.00	5	86.76	86.90	-5	994	-0.50%
2023/04/07	0.1	84.90	0	0.00	84.80	0.1	950	0.01%
2023/04/06	0	85.00	4	84.20	84.90	-4	949	-0.42%
2023/03/28	1	82.20	0	0.00	82.50	1	938	0.11%
2023/03/27	0.1	82.60	0	0.00	82.60	0.1	941	0.01%
2023/03/20	1.2	81.47	0	0.00	81.60	1.2	945	0.12%
2023/03/15	1	82.30	0	0.00	82.30	1	926	0.11%
2023/03/14	0	0.00	1	82.00	82.40	-1	922	-0.11%
2023/03/13	2	81.70	1.1	82.01	82.60	0.9	913	0.10%
2023/03/10	3	83.90	0	0.00	83.60	3	886	0.34%
2023/03/09	3	85.40	2.3	85.00	85.00	0.7	849	0.09%
2023/03/07	0.1	83.70	0	0.00	83.60	0.1	792	0.01%
2023/03/06	5	84.71	3	85.57	83.50	2	777	0.26%
2023/03/02	1	83.00	1	84.00	82.60	0	682	0.00%
2023/03/01	1	86.50	2	85.60	83.90	-1	595	-0.17%
2023/02/24	2	80.20	0	0.00	80.40	2	423	0.47%
2023/02/23	2.1	79.26	0	0.00	79.50	2.1	409	0.51%
2023/02/21	0.3	79.10	0	0.00	79.00	0.3	399	0.08%
2023/02/20	1.2	79.50	0	0.00	79.30	1.2	396	0.29%
2023/02/10	0	0.00	0.5	79.40	79.40	-0.5	385	-0.12%
2023/02/06	0	80.10	0	0.00	80.10	0	375	0.01%
2023/02/01	0	0.00	0	79.10	78.90	0	357	-0.01%
2023/01/13	1	78.50	0	0.00	78.40	1	344	0.29%
2023/01/05	0.1	78.20	0	0.00	78.20	0.1	380	0.01%
2022/12/29	1	77.70	0	0.00	77.70	1	382	0.26%
2022/12/28	1	78.00	0	0.00	78.10	1	378	0.26%
2022/12/27	0	78.30	0	0.00	78.10	0	366	0.00%
2022/12/26	1	78.30	0	0.00	78.00	1	363	0.28%
2022/12/22	0.2	77.80	0	0.00	77.70	0.2	344	0.05%
2022/12/16	0.1	77.40	0	0.00	77.60	0.1	328	0.03%
2022/12/14	0.8	77.70	0	0.00	77.30	0.8	312	0.26%
2022/12/05	0	79.20	0	0.00	79.00	0	300	0.01%
2022/11/25	0.5	78.40	0	0.00	78.30	0.5	288	0.17%
2022/11/24	0.1	78.23	3.3	78.11	78.40	-3.2	290	-1.10%
2022/11/22	0.2	77.69	0	0.00	77.50	0.2	291	0.07%
2022/11/21	0	0.00	9	77.59	77.70	-9	296	-3.03%
2022/11/18	0	78.00	0	0.00	78.00	0	313	0.00%
2022/11/09	1	77.60	0	0.00	77.80	1	331	0.30%
2022/11/07	0	78.00	0	0.00	77.70	0	346	0.01%
2022/11/04	0	0.00	1.1	76.72	77.00	-1.1	345	-0.32%
2022/10/28	0	76.10	0	0.00	75.70	0	355	0.01%
2022/10/26	0	75.70	0	0.00	76.00	0	359	0.00%
2022/10/24	0.1	75.80	0	0.00	75.80	0.1	361	0.02%
2022/10/20	4.2	74.59	0	0.00	76.50	4.2	362	1.15%
2022/10/19	0	77.82	0	0.00	77.80	0	328	0.01%
2022/10/14	0	0.00	1	78.10	78.60	-1	320	-0.31%
2022/10/13	7	77.87	0.1	78.10	78.10	6.9	321	2.16%
2022/10/12	0	0.00	0.1	77.80	80.00	-0.1	317	-0.03%
2022/10/11	0	0.00	0	78.10	77.90	0	314	0.00%
2022/10/06	0	79.28	0	0.00	79.10	0	314	0.01%
2022/09/30	0	0.00	1	79.30	79.50	-1	325	-0.31%
2022/09/20	0.2	80.50	0	80.40	80.30	0.2	345	0.05%
2022/09/19	0	80.50	0	0.00	80.30	0	347	0.01%
2022/09/13	0	80.50	0	0.00	80.70	0	349	0.01%
2022/09/06	0	80.30	0	0.00	80.00	0	360	0.01%
2022/08/26	0	0.00	1	79.70	80.10	-1	350	-0.29%
2022/08/25	1	80.00	1	77.60	80.10	0	345	0.00%
2022/08/24	1.1	84.00	1	83.80	83.90	0.1	330	0.02%
2022/08/23	0	83.10	0.2	82.90	83.00	-0.2	316	-0.05%
2022/08/22	1	83.00	0	0.00	83.00	1	318	0.31%
2022/08/19	0	82.70	0	0.00	82.70	0	312	0.01%
2022/08/12	0	82.40	0	0.00	82.40	0	303	0.00%
2022/08/11	0.1	81.00	2	80.50	80.60	-1.9	292	-0.66%
2022/08/10	0	80.40	0	0.00	80.10	0	292	0.02%
2022/08/09	0	80.40	0	0.00	80.10	0	293	0.01%
2022/07/29	0	80.30	0	0.00	78.50	0	313	0.01%
2022/07/26	0.1	79.00	0	0.00	79.00	0.1	314	0.02%
2022/07/25	0	77.50	0	0.00	77.20	0	301	0.01%
2022/07/21	0.1	76.70	0	0.00	76.40	0.1	308	0.02%
2022/07/20	1	76.00	0	0.00	76.20	1	314	0.32%
2022/07/13	0	76.00	0	0.00	75.60	0	330	0.00%
2022/07/12	0	75.50	0	0.00	75.20	0	346	0.00%
2022/07/11	1.1	76.43	0	0.00	76.40	1.1	368	0.30%
2022/07/08	1	76.60	0	0.00	76.80	1	372	0.27%
2022/07/06	1	77.40	0	0.00	77.20	1	371	0.27%
2022/07/04	0	0.00	1	80.30	80.40	-1	370	-0.27%
2022/07/01	0	0.00	1	80.90	79.90	-1	368	-0.27%
2022/06/30	0	81.00	0	0.00	80.90	0	366	0.01%
2022/06/27	0.1	81.80	0	0.00	81.50	0.1	368	0.02%
2022/06/24	0.1	81.90	0	0.00	81.70	0.1	369	0.02%
2022/06/22	0.1	81.90	0	0.00	81.60	0.1	370	0.03%
2022/06/17	0.1	81.00	0	0.00	80.80	0.1	372	0.03%
2022/06/16	0	0.00	1	81.70	81.60	-1	372	-0.27%
2022/06/14	0	82.00	0	0.00	81.90	0	381	0.00%
2022/06/13	1.1	81.53	1	81.50	81.80	0.1	386	0.01%
2022/06/07	0	81.90	0	0.00	81.90	0	421	0.01%
2022/06/06	0	0.00	0.1	82.20	82.00	-0.1	427	-0.01%
2022/06/01	0	0.00	1	82.00	82.10	-1	454	-0.22%
2022/05/30	1	81.70	0	0.00	82.30	1	455	0.22%
2022/05/27	0	81.70	2	81.50	81.70	-2	452	-0.44%
2022/05/25	0.1	81.10	0	0.00	80.90	0.1	456	0.02%
2022/05/20	0.1	80.10	0	0.00	80.00	0.1	470	0.02%
2022/05/19	0	79.30	0	0.00	79.20	0	476	0.01%
2022/05/18	0.1	80.00	0	0.00	79.80	0.1	481	0.02%
2022/05/13	0	80.00	0	0.00	79.60	0	492	0.00%
2022/05/12	0	79.00	0	0.00	78.50	0	495	0.00%
2022/05/11	0.1	80.30	0	0.00	80.10	0.1	494	0.01%
2022/05/10	0	0.00	1	78.70	80.50	-1	496	-0.20%
2022/05/05	0	81.50	1	80.50	81.20	-1	544	-0.18%
2022/05/04	0.1	80.60	0	0.00	80.40	0.1	551	0.02%
2022/04/29	1.1	80.85	0	0.00	81.20	1.1	561	0.20%
2022/04/21	1.1	82.73	0	0.00	81.60	1.1	586	0.18%
2022/04/20	0	82.59	0	0.00	82.30	0	582	0.01%
2022/04/15	5.1	82.22	6	83.33	83.20	-0.9	574	-0.16%
2022/04/14	0	0.00	1	81.00	81.70	-1	550	-0.18%
2022/04/13	1	80.30	1	80.60	80.90	0	547	0.00%
2022/04/12	0	81.00	0	0.00	80.50	0	544	0.00%
2022/04/11	0.1	81.20	0	0.00	80.80	0.1	546	0.01%
2022/04/08	1	80.70	0	0.00	80.80	1	544	0.18%
2022/04/07	0.1	81.17	0	0.00	80.90	0.1	538	0.02%
2022/04/01	0.1	81.50	0	0.00	81.10	0.1	533	0.01%
2022/03/30	0.1	81.80	0	0.00	81.30	0.1	532	0.01%
2022/03/29	0.1	81.80	0	0.00	81.50	0.1	530	0.02%
2022/03/28	0.2	82.10	0	0.00	81.80	0.2	527	0.03%
2022/03/25	0.2	81.40	0	0.00	81.20	0.2	522	0.03%
2022/03/23	0.1	82.00	0	0.00	81.70	0.1	520	0.01%
2022/03/21	0.1	82.40	0	0.00	82.10	0.1	515	0.02%
2022/03/18	0.1	82.10	0	0.00	81.90	0.1	511	0.02%
2022/03/16	1	80.60	0	0.00	80.60	1	501	0.20%
2022/03/15	0	81.00	0	0.00	80.60	0	497	0.00%
2022/03/14	1.1	81.66	0	0.00	81.30	1.1	493	0.22%
2022/03/11	0.1	83.95	0	0.00	83.70	0.1	471	0.02%
2022/03/10	0.1	84.30	0	0.00	84.40	0.1	469	0.02%
2022/03/08	0	0.00	6	84.50	83.00	-6	466	-1.29%
2022/03/07	0	84.80	0	0.00	84.60	0	452	0.01%
2022/03/04	0.1	85.30	0	0.00	85.10	0.1	452	0.02%
2022/03/03	1	85.10	0	0.00	85.30	1	458	0.22%
2022/03/02	0	85.30	0	0.00	85.10	0	462	0.00%
2022/02/25	1	85.30	0	0.00	84.60	1	463	0.22%
2022/02/24	0.1	85.30	0	0.00	85.20	0.1	469	0.02%
2022/02/23	0.1	85.50	0	0.00	85.40	0.1	489	0.02%
2022/02/21	0	0.00	2.3	85.55	85.80	-2.3	508	-0.45%
2022/02/18	0	85.50	0	0.00	85.30	0	509	0.00%
2022/02/16	0.1	85.00	0	0.00	84.70	0.1	516	0.02%
2022/02/15	1	85.00	1	85.50	84.50	0	519	0.00%
2022/02/14	0	84.26	0.1	84.50	84.10	-0.1	514	-0.02%
2022/02/11	0.1	84.70	1	84.80	84.10	-0.9	517	-0.18%
2022/02/07	0	85.30	1	84.80	85.10	-1	505	-0.19%
2022/01/26	0.1	82.80	3	82.97	82.80	-2.9	472	-0.62%
2022/01/20	0	82.00	0	0.00	81.80	0	448	0.01%
2022/01/19	0	82.00	0	0.00	81.70	0	449	0.00%
2022/01/18	0	81.93	0	0.00	81.60	0	447	0.01%
2022/01/17	0.1	82.60	0	0.00	82.40	0.1	446	0.02%
2022/01/14	1	82.00	0	0.00	82.00	1	439	0.23%
2022/01/13	0	81.60	0	0.00	81.40	0	435	0.00%
2022/01/12	0	82.00	0	0.00	81.50	0	434	0.00%
2022/01/11	0.1	81.50	0	0.00	81.50	0.1	433	0.01%
2022/01/10	0	0.00	1	81.50	81.40	-1	432	-0.23%
2022/01/07	0	81.00	0	80.80	80.70	0	425	0.00%
2022/01/05	0	0.00	0	80.60	80.60	0	424	0.00%
2021/12/28	0.1	80.60	0	0.00	80.60	0.1	426	0.02%
2021/12/27	0	0.00	0	80.40	80.30	0	430	-0.01%
2021/12/23	0	0.00	0	80.60	80.40	0	438	-0.01%
2021/12/21	3.1	80.20	0	0.00	80.20	3.1	470	0.66%
2021/12/17	0	80.90	1	80.70	80.80	-1	506	-0.19%
2021/12/15	1.1	80.12	0	0.00	80.00	1.1	511	0.22%
2021/12/14	0	80.30	0	0.00	80.00	0	516	0.00%
2021/12/13	0.1	80.30	0.2	80.20	80.10	-0.1	516	-0.03%
2021/12/10	0	0.00	1	80.30	80.10	-1	524	-0.19%
2021/12/09	0.1	80.50	0	0.00	80.10	0.1	524	0.02%
2021/12/07	0.2	80.40	0	0.00	80.10	0.2	524	0.04%
2021/12/06	0	80.40	0	0.00	80.20	0	524	0.00%
2021/12/01	1	80.10	0	0.00	80.20	1	526	0.19%
2021/11/30	0	0.00	20	80.43	80.90	-20	525	-3.81%
2021/11/29	1	79.61	1	79.70	80.00	0	522	0.00%
2021/11/26	19	80.20	0	0.00	80.30	19	529	3.59%
2021/11/23	0.1	81.90	0	0.00	81.80	0.1	532	0.01%
2021/11/22	0	82.40	6	82.10	82.30	-6	523	-1.14%
2021/11/19	0	81.50	1.1	81.49	81.50	-1.1	499	-0.21%
2021/11/16	0.1	80.40	0	0.00	80.40	0.1	476	0.02%
2021/11/12	0	80.40	0	0.00	80.10	0	474	0.00%
2021/11/11	0.1	80.50	0	0.00	80.40	0.1	473	0.01%
2021/11/10	1	80.00	0	0.00	80.20	1	475	0.21%
2021/11/09	1	80.00	0	0.00	80.30	1	477	0.21%
2021/11/08	0	0.00	1	80.40	80.70	-1	473	-0.21%
2021/11/05	0	80.60	0	0.00	80.30	0	470	0.01%
2021/11/03	0	80.20	0	0.00	80.10	0	478	0.01%
2021/10/29	1	79.90	0	0.00	80.00	1	479	0.21%
2021/10/25	0.1	80.10	0	0.00	80.00	0.1	499	0.02%
2021/10/21	1	79.60	0.1	79.70	78.90	0.9	509	0.17%
2021/10/20	0	80.00	0	0.00	79.70	0	512	0.01%
2021/10/19	0	80.20	0	0.00	80.00	0	517	0.00%
2021/10/18	0.1	79.90	0	0.00	79.60	0.1	523	0.02%
2021/10/15	1	79.10	0	0.00	79.20	1	530	0.19%
2021/10/13	0	79.50	0	0.00	79.00	0	543	0.00%
2021/10/12	0.1	79.90	0	0.00	79.40	0.1	548	0.01%
2021/10/05	0.1	79.50	0	0.00	79.40	0.1	604	0.01%
2021/10/04	1.1	78.92	0	0.00	78.90	1.1	617	0.18%
2021/10/01	0.1	79.70	0	0.00	79.30	0.1	625	0.01%
2021/09/29	0	0.00	1	80.30	80.00	-1	632	-0.16%
2021/09/28	1	81.00	2	81.20	81.00	-1	638	-0.16%
2021/09/27	0.1	81.60	1	80.90	81.70	-0.9	630	-0.14%
2021/09/24	0.1	79.80	0	0.00	79.50	0.1	606	0.01%
2021/09/22	0.1	79.60	0	0.00	79.40	0.1	648	0.02%
2021/09/16	0.2	80.40	0.1	80.50	80.40	0.1	766	0.02%
2021/09/15	0	80.50	0	0.00	80.10	0	797	0.00%
2021/09/14	0	80.10	0	0.00	79.90	0	837	0.00%
2021/09/13	0.1	80.10	0	0.00	79.90	0.1	877	0.01%
2021/09/09	0	0.00	4	79.18	79.30	-4	915	-0.44%
2021/09/08	0.1	79.70	0	0.00	79.30	0.1	939	0.01%
2021/09/06	0.1	80.00	0	0.00	79.90	0.1	977	0.01%
2021/09/02	0	0.00	12	80.39	80.40	-12	985	-1.22%
2021/09/01	2	80.25	0	0.00	80.60	2	987	0.20%
2021/08/30	1.1	79.32	0	0.00	79.30	1.1	986	0.11%
2021/08/27	1.2	78.94	0	0.00	79.10	1.2	991	0.12%
2021/08/26	0.1	79.00	0	0.00	78.80	0.1	993	0.01%
2021/08/25	0.3	79.30	0	0.00	79.20	0.3	1,008	0.03%
2021/08/24	1.2	78.13	0	0.00	78.50	1.2	1,014	0.12%
2021/08/23	0.1	77.90	0	0.00	77.60	0.1	1,031	0.01%
2021/08/19	0.1	77.10	0	0.00	76.80	0.1	1,037	0.01%
2021/08/18	1	77.00	0	0.00	77.40	1	1,040	0.10%
2021/08/17	0	78.00	0	0.00	77.70	0	1,041	0.00%
2021/08/13	5	77.74	0	0.00	78.00	5	1,043	0.48%
2021/08/12	1	78.30	0	0.00	78.50	1	1,042	0.10%
2021/08/11	0	78.70	1	78.40	78.70	-1	1,047	-0.09%
2021/08/10	0.1	78.20	0	0.00	78.00	0.1	1,060	0.01%
2021/08/06	0	78.79	0	0.00	78.60	0	1,139	0.00%
2021/08/04	1	79.20	0	0.00	79.10	1	1,232	0.08%
2021/08/03	5	79.00	0	79.50	79.40	5	1,264	0.39%
2021/08/02	5	79.40	0	0.00	79.50	5	1,278	0.39%
2021/07/29	1	78.01	0	0.00	78.30	1	1,288	0.08%
2021/07/27	1	78.20	0	0.00	78.30	1	1,354	0.07%
2021/07/23	0	78.90	0	0.00	78.50	0	1,409	0.00%
2021/07/21	1	78.80	0	0.00	79.00	1	1,480	0.07%
2021/07/20	1.1	78.78	1	79.00	79.10	0.1	1,485	0.01%
2021/07/19	0.3	79.13	0	0.00	78.80	0.3	1,491	0.02%
2021/07/15	1.1	79.09	0	0.00	79.60	1.1	1,520	0.07%
2021/07/14	1	78.10	0	0.00	78.20	1	1,533	0.07%
2021/07/13	0.1	79.11	0.1	79.20	78.70	0	1,571	0.00%
2021/07/12	0.2	79.99	6	79.50	79.50	-5.8	1,564	-0.37%
2021/07/09	0	0.00	1	79.90	80.00	-1	1,559	-0.06%
2021/07/08	3	79.84	0	0.00	80.10	3	1,556	0.19%
2021/07/07	4	80.20	1	80.30	80.30	3	1,554	0.19%
2021/07/05	1.1	80.50	0	0.00	80.50	1.1	1,569	0.07%
2021/07/02	3	80.53	0	0.00	80.30	3	1,565	0.19%
2021/07/01	0.2	81.10	0	0.00	80.80	0.2	1,557	0.01%
2021/06/30	0.1	81.08	0	0.00	80.60	0.1	1,559	0.01%
2021/06/29	1	80.92	0	0.00	80.90	1	1,549	0.07%
2021/06/28	3	81.33	4	82.20	82.00	-1	1,532	-0.07%
2021/06/25	11	86.01	16	85.96	86.00	-5	1,476	-0.34%
2021/06/24	0	0.00	4	85.90	85.90	-4	1,423	-0.28%
2021/06/23	1.2	86.02	1	85.50	86.20	0.2	1,397	0.01%
2021/06/22	0	0.00	2	84.65	85.00	-2	1,363	-0.15%
2021/06/21	1	83.00	0	0.00	83.80	1	1,346	0.07%
2021/06/18	0.1	83.20	0	0.00	83.20	0.1	1,341	0.01%
2021/06/16	0	0.00	2	82.00	82.30	-2	1,314	-0.15%
2021/06/15	0.1	82.30	1	81.10	82.10	-0.9	1,308	-0.07%
2021/06/10	0	0.00	1	80.30	80.40	-1	1,279	-0.08%
2021/06/07	1	79.71	0	0.00	80.30	1	1,292	0.08%
2021/06/04	1	80.00	0	0.00	80.10	1	1,290	0.08%
2021/06/03	0	80.40	0	0.00	80.40	0	1,298	0.00%
2021/06/02	0	0.00	2	79.60	80.30	-2	1,323	-0.15%
2021/05/31	0.2	79.70	0	0.00	79.60	0.2	1,323	0.01%
2021/05/26	1	77.00	0	0.00	77.90	1	1,315	0.08%
2021/05/24	1.1	77.73	0	0.00	77.80	1.1	1,307	0.09%
2021/05/19	0	77.70	0	0.00	77.30	0	1,313	0.00%
2021/05/18	1	77.90	0	0.00	78.10	1	1,314	0.08%
2021/05/17	3	80.90	3	75.90	76.40	0	1,306	0.00%
2021/05/13	6	79.20	0	0.00	77.90	6	1,219	0.49%
2021/05/12	2	75.15	0	0.00	76.50	2	1,176	0.17%
2021/05/11	3	78.70	0	0.00	78.50	3	1,130	0.27%
2021/05/10	1	79.60	0	0.00	80.50	1	1,098	0.09%
2021/05/06	4	79.00	1	79.60	78.50	3	1,091	0.27%
2021/05/05	0	80.00	0	0.00	79.90	0	1,091	0.00%
2021/05/04	2.1	79.54	1	80.00	80.00	1.1	1,078	0.10%
2021/05/03	12	80.23	11	79.66	79.60	1	1,026	0.10%
2021/04/29	2	79.50	0.1	80.30	79.50	1.9	1,007	0.19%
2021/04/28	12.1	78.95	10	81.50	81.50	2.1	981	0.22%
2021/04/27	0.5	78.30	0	0.00	78.00	0.5	929	0.05%
2021/04/26	0.3	77.90	1	77.20	78.00	-0.7	925	-0.07%
2021/04/23	0.1	78.00	0.1	78.20	78.00	0	923	0.00%
2021/04/22	2	78.50	7	79.04	78.40	-5	925	-0.54%
2021/04/20	6.1	78.12	0	0.00	78.50	6.1	901	0.67%
2021/04/19	6	78.60	11.4	77.25	79.20	-5.4	897	-0.60%
2021/04/16	2	75.80	0	0.00	76.30	2	855	0.24%
2021/04/14	1	75.61	21	75.03	75.60	-20	852	-2.34%
2021/04/13	5	75.70	0	0.00	75.50	5	863	0.58%
2021/04/12	0	0.00	6	74.83	75.00	-6	874	-0.69%
2021/04/09	1	75.00	0	0.00	75.10	1	918	0.11%
2021/04/08	0	75.80	0	0.00	75.60	0	914	0.00%
2021/04/07	0	0.00	1	75.80	75.80	-1	916	-0.11%
2021/04/06	1	76.20	0	0.00	75.80	1	942	0.11%
2021/04/01	0	0.00	2	76.20	76.20	-2	991	-0.20%
2021/03/30	1	75.70	0	0.00	76.00	1	992	0.10%
2021/03/29	22.2	75.81	0	0.00	75.80	22.2	990	2.24%
2021/03/26	2	75.70	0	0.00	75.70	2	984	0.20%
2021/03/23	0	76.20	6	76.12	76.00	-6	957	-0.62%
2021/03/22	2	75.50	1	75.50	75.50	1	948	0.11%
2021/03/18	3	74.70	0	0.00	74.90	3	951	0.32%
2021/03/16	0	0.00	0	74.50	74.40	0	967	0.00%
2021/03/15	0	0.00	2	74.70	74.30	-2	966	-0.21%
2021/03/08	7	74.24	0	0.00	74.90	7	947	0.74%
2021/03/05	0	73.60	0	0.00	73.60	0	922	0.00%
2021/03/04	0	0.00	2	73.00	73.40	-2	918	-0.22%
2021/03/03	0	0.00	1	73.10	73.00	-1	904	-0.11%
2021/03/02	0.2	73.00	1	72.80	72.90	-0.8	907	-0.09%
2021/02/26	5	72.50	1	72.60	72.50	4	904	0.44%
2021/02/25	0.1	73.20	0	0.00	73.10	0.1	901	0.01%
2021/02/23	0	73.30	0	0.00	73.10	0	911	0.00%
2021/02/19	0	72.70	0	0.00	72.60	0	934	0.00%
2021/02/18	0	0.00	0.3	72.40	72.50	-0.3	936	-0.03%
2021/02/03	0	71.90	0	0.00	71.70	0	1,006	0.00%
2021/01/29	0.2	70.80	0	0.00	70.80	0.2	1,033	0.02%
2021/01/27	0	71.20	0	0.00	70.70	0	1,024	0.00%
2021/01/26	1.1	71.32	1	71.50	71.50	0.1	1,017	0.01%
2021/01/25	0	71.80	0	0.00	71.30	0	1,017	0.00%
2021/01/22	0	0.00	1	72.00	72.10	-1	1,008	-0.10%
2021/01/19	0.3	72.07	0	0.00	71.80	0.3	974	0.03%
2021/01/15	0	0.00	1	72.50	72.60	-1	966	-0.10%
2021/01/13	0	73.20	5	72.80	73.20	-5	957	-0.52%
2021/01/11	0.1	73.00	0	0.00	73.50	0.1	927	0.01%
2021/01/07	0	0.00	1	72.50	72.60	-1	910	-0.11%
2021/01/06	0.1	73.20	1	72.30	72.50	-0.9	901	-0.10%
2021/01/05	0	73.80	0	0.00	72.90	0	880	0.00%
2021/01/04	0	74.30	2.3	74.11	73.50	-2.2	865	-0.26%
2020/12/30	0	0.00	2	72.30	72.40	-2	801	-0.25%
2020/12/29	0	72.60	1	72.50	72.50	-1	790	-0.12%
2020/12/28	4.2	73.00	6.2	72.39	73.10	-2	762	-0.27%
2020/12/24	0	70.50	0	0.00	70.50	0	686	0.00%
2020/12/23	0.4	70.70	0	0.00	70.70	0.4	681	0.05%
2020/12/21	0.1	70.60	0	0.00	70.60	0.1	699	0.02%
2020/12/17	1	70.40	0	0.00	70.60	1	694	0.14%
2020/12/16	0	0.00	2	70.60	70.70	-2	698	-0.29%
2020/12/15	2	70.50	0	0.00	70.40	2	696	0.29%
2020/12/11	1	71.30	0	0.00	71.40	1	678	0.15%
2020/12/10	6	71.78	7	71.77	71.80	-1	677	-0.15%
2020/12/08	0	0.00	1	71.30	71.40	-1	709	-0.14%
2020/12/07	0	71.50	0	0.00	71.30	0	711	0.00%
2020/12/04	0.2	71.30	1	70.70	71.20	-0.8	698	-0.11%
2020/11/30	2.1	71.41	0	0.00	71.40	2.1	702	0.31%
2020/11/26	7	71.14	0	0.00	71.10	7	720	0.97%
2020/11/25	0.1	71.90	0	0.00	71.60	0.1	810	0.01%
2020/11/23	0	72.10	0	0.00	71.90	0	817	0.00%
2020/11/20	1	71.00	0	0.00	71.40	1	819	0.12%
2020/11/19	1	71.60	0	0.00	70.60	1	816	0.12%
2020/11/18	1	71.80	0	0.00	71.70	1	804	0.12%
2020/11/17	3	72.10	0	0.00	71.90	3	830	0.36%
2020/11/16	0.1	72.80	2	72.50	72.40	-2	863	-0.23%
2020/11/13	0	0.00	5	71.72	72.10	-5	890	-0.56%
2020/11/12	4	71.25	0	0.00	71.00	4	901	0.44%
2020/11/11	0	0.00	1	72.80	72.50	-1	901	-0.11%
2020/11/10	2	71.20	0	0.00	71.40	2	865	0.23%
2020/11/09	0	71.50	1	71.10	71.30	-1	864	-0.11%
2020/11/06	0	0.00	2	70.60	70.70	-2	870	-0.23%
2020/11/05	0	70.30	0	0.00	70.10	0	897	0.00%
2020/11/03	0	0.00	2	69.50	69.60	-2	990	-0.20%
2020/11/02	0	68.90	0	0.00	68.80	0	985	0.00%
2020/10/30	1	68.70	0	0.00	68.70	1	982	0.10%
2020/10/29	0	69.30	1	68.50	69.10	-1	984	-0.10%
2020/10/28	0.1	69.20	0	0.00	69.10	0.1	984	0.01%
2020/10/23	1	69.00	0	0.00	68.70	1	994	0.10%
2020/10/22	0.2	68.90	0	0.00	69.00	0.2	1,003	0.02%
2020/10/21	0.2	68.00	0	0.00	67.80	0.2	1,008	0.02%
2020/10/20	0.1	67.50	0	0.00	67.40	0.1	1,014	0.01%
2020/10/19	0	67.90	0	0.00	67.70	0	1,016	0.00%
2020/10/13	0	0.00	2	67.10	67.30	-2	1,041	-0.19%
2020/10/12	0	67.20	0	0.00	67.10	0	1,056	0.00%
2020/10/08	0	0.00	2	67.90	67.70	-2	1,059	-0.19%
2020/10/07	0.2	67.40	0	0.00	67.30	0.2	1,060	0.02%
2020/09/29	0.2	66.20	0	0.00	66.10	0.2	1,083	0.02%
2020/09/28	0	0.00	1	66.30	66.10	-1	1,099	-0.09%
2020/09/24	2	65.35	0	0.00	65.00	2	1,125	0.18%
2020/09/23	1	66.80	0	0.00	66.70	1	1,120	0.09%
2020/09/22	0.1	67.50	0	0.00	67.20	0.1	1,128	0.01%
2020/09/21	1	68.20	0	0.00	67.70	1	1,144	0.09%
2020/09/18	0.2	68.40	0	0.00	68.20	0.2	1,203	0.02%
2020/09/17	0.1	67.90	0	0.00	67.80	0.1	1,241	0.01%
2020/09/16	1	67.60	0	0.00	67.80	1	1,274	0.08%
2020/09/15	1	67.30	3	67.20	67.60	-2	1,286	-0.16%
2020/09/14	0	0.00	1	67.10	67.50	-1	1,319	-0.08%
2020/09/11	2	65.90	6	66.80	66.00	-4	1,350	-0.30%
2020/09/09	1	67.90	0	0.00	68.00	1	1,333	0.08%
2020/09/08	0.3	68.20	0	0.00	68.00	0.3	1,375	0.02%
2020/09/07	1.1	68.04	0	0.00	68.00	1.1	1,390	0.08%
2020/09/04	1	67.80	0	0.00	68.00	1	1,401	0.07%
2020/09/03	0	0.00	3	67.70	67.80	-3	1,404	-0.21%
2020/08/31	4	67.70	1	69.00	68.20	3	1,419	0.21%
2020/08/28	3	70.50	0	0.00	70.70	3	1,353	0.22%
2020/08/26	3	71.30	0	0.00	71.20	3	1,370	0.22%
2020/08/25	0	0.00	1	72.10	71.60	-1	1,375	-0.07%
2020/08/24	1	71.90	0	0.00	72.10	1	1,387	0.07%
2020/08/20	1	71.10	1	71.60	71.60	0	1,371	0.00%
2020/08/19	0	0.00	2	73.15	73.20	-2	1,354	-0.15%
2020/08/18	0	72.10	6	72.00	72.20	-6	1,371	-0.43%
2020/08/17	10.1	71.70	15	71.90	71.90	-4.9	1,373	-0.36%
2020/08/14	1	70.00	0	0.00	70.70	1	1,366	0.07%
2020/08/12	5	71.10	2	70.90	70.70	3	1,383	0.22%
2020/08/11	1	70.50	2	71.15	70.30	-1	1,392	-0.07%
2020/08/10	2	72.30	3	71.10	72.30	-1	1,399	-0.07%
2020/08/07	7	69.76	0	0.00	69.30	7	1,392	0.50%
2020/08/04	0	67.00	0	0.00	66.80	0	1,497	0.00%
2020/07/30	1	66.61	0	0.00	67.00	1	1,655	0.06%
2020/07/27	0	0.00	1	66.80	66.80	-1	1,693	-0.06%
2020/07/23	0	0.00	1	68.40	68.10	-1	1,701	-0.06%
2020/07/21	0	0.00	2	68.00	68.20	-2	1,705	-0.12%
2020/07/16	3	69.00	2	69.00	69.10	1	1,714	0.06%
2020/07/15	1	68.20	0	0.00	68.30	1	1,701	0.06%
2020/07/10	0	0.00	3	68.07	68.00	-3	1,729	-0.17%
2020/07/09	0	68.20	0	0.00	68.00	0	1,729	0.00%
2020/07/06	0	0.00	1	68.70	68.70	-1	1,736	-0.06%
2020/07/03	0	69.10	1	68.90	68.90	-1	1,731	-0.06%
2020/07/02	0	0.00	3	69.07	68.90	-3	1,727	-0.17%
2020/07/01	0.1	69.00	0	0.00	68.70	0.1	1,720	0.00%
2020/06/30	2	68.10	0	0.00	68.20	2	1,734	0.12%
2020/06/29	1	68.10	2	67.80	67.30	-1	1,752	-0.06%
2020/06/24	6	71.77	0	0.00	72.20	6	1,731	0.35%
2020/06/22	1	71.60	1	72.00	71.90	0	1,677	0.00%
2020/06/19	3	72.13	0	0.00	72.20	3	1,679	0.18%
2020/06/18	0	73.20	0	0.00	73.10	0	1,663	0.00%
2020/06/17	3	74.20	3	74.00	73.60	0	1,653	0.00%
2020/06/16	0.7	73.90	1	73.90	73.90	-0.3	1,655	-0.02%
2020/06/12	0	0.00	1	72.80	73.10	-1	1,638	-0.06%
2020/06/10	0	0.00	3	73.90	74.50	-3	1,637	-0.18%
2020/06/09	2	73.25	0	0.00	73.30	2	1,669	0.12%
2020/06/04	1	74.50	0	74.50	74.70	1	1,675	0.06%
2020/06/03	0	73.40	0	0.00	73.50	0	1,655	0.00%
2020/06/01	0.1	73.10	0	0.00	73.10	0.1	1,632	0.01%
2020/05/29	0	0.00	3	71.60	72.40	-3	1,618	-0.19%
2020/05/27	0	72.30	0	0.00	72.30	0	1,598	0.00%
2020/05/26	4	73.20	0	0.00	73.00	4	1,578	0.26%
2020/05/25	0	73.60	2	73.20	73.70	-2	1,562	-0.13%
2020/05/22	0	0.00	1	71.70	71.50	-1	1,511	-0.07%
2020/05/21	1	70.90	0	0.00	71.20	1	1,483	0.07%
2020/05/20	0	0.00	2	70.85	70.80	-2	1,463	-0.14%
2020/05/19	1	71.50	0	0.00	71.00	1	1,451	0.07%
2020/05/18	11	70.81	10	71.00	71.00	1	1,435	0.07%
2020/05/15	2	69.60	3	70.40	70.30	-1	1,435	-0.07%
2020/05/14	0	0.00	5	70.84	70.60	-5	1,395	-0.36%
2020/05/13	1.3	70.55	2.2	70.31	71.90	-0.9	1,346	-0.06%
2020/05/12	1	70.50	2	70.90	71.00	-1	1,300	-0.08%
2020/05/11	0	0.00	1	70.20	70.50	-1	1,255	-0.08%
2020/05/08	2	70.40	0	0.00	69.90	2	1,201	0.17%
2020/05/07	0	68.40	3	68.00	68.40	-3	1,141	-0.26%
2020/05/06	1	67.00	1	67.30	67.00	0	1,100	0.00%
2020/05/05	1	65.00	3	65.20	65.10	-2	1,039	-0.19%
2020/05/04	0.1	63.80	3	62.93	63.60	-2.9	1,011	-0.29%
2020/04/30	0	0.00	2	63.20	63.10	-2	1,007	-0.20%
2020/04/29	10	63.59	10	63.00	63.00	0	1,015	0.00%
2020/04/28	0	63.00	2	62.60	62.90	-2	1,004	-0.19%
2020/04/24	2	61.80	0.2	61.80	61.50	1.8	1,018	0.17%
2020/04/22	0	61.60	0	0.00	61.40	0	1,015	0.00%
2020/04/17	0	0.00	0.2	62.70	62.60	-0.2	996	-0.02%
2020/04/16	0	0.00	6	62.70	62.90	-6	981	-0.61%
2020/04/15	12	62.77	12	62.98	63.00	0	972	0.00%
2020/04/13	1	61.10	0	0.00	61.10	1	948	0.11%
2020/04/10	0.1	60.80	0	0.00	60.50	0.1	950	0.01%
2020/04/09	0	0.00	2	60.40	60.50	-2	957	-0.21%
2020/04/08	10	59.90	10	60.00	60.00	0	951	0.00%
2020/04/07	5.2	59.71	5	59.60	59.60	0.2	945	0.02%
2020/04/01	10.1	59.80	10	59.20	59.20	0.1	932	0.01%
2020/03/31	12	59.94	12	59.13	59.10	0	915	0.00%
2020/03/30	11	56.06	14	58.14	59.10	-3	880	-0.34%
2020/03/27	0	55.50	0	0.00	55.30	0	848	0.00%
2020/03/25	0	0.00	2	55.40	55.00	-2	918	-0.22%
2020/03/24	13	54.45	10	54.00	54.00	3	910	0.33%
2020/03/23	4	54.38	0	0.00	53.60	4	918	0.44%
2020/03/20	0	52.40	2.6	52.24	52.40	-2.6	917	-0.28%
2020/03/19	3	48.27	2	49.88	47.65	1	897	0.11%
2020/03/18	1	51.40	0	0.00	51.00	1	881	0.11%
2020/03/17	1	51.90	0	0.00	51.40	1	871	0.11%
2020/03/16	1	54.10	0	0.00	53.50	1	857	0.12%
2020/03/13	2	52.65	2	51.90	54.40	0	850	0.00%
2020/03/10	2	58.25	0	0.00	59.40	2	805	0.25%
2020/03/09	2	60.85	0	0.00	60.30	2	793	0.25%
2020/03/04	0	62.20	0	0.00	62.00	0	784	0.00%
2020/03/03	0.1	62.20	0	0.00	61.80	0.1	805	0.01%
2020/02/27	0.1	62.30	0.4	62.30	62.20	-0.3	831	-0.03%
2020/02/26	2	62.00	0	0.00	61.80	2	835	0.24%
2020/02/25	1	62.20	0	0.00	62.40	1	831	0.12%
2020/02/19	0	63.80	0	0.00	63.50	0	849	0.00%
2020/02/18	1	62.90	0	0.00	63.40	1	861	0.12%
2020/02/17	1	61.60	0	0.00	61.70	1	856	0.12%
2020/02/13	0	62.10	0	0.00	61.80	0	876	0.00%
2020/02/10	4	61.40	0	0.00	61.40	4	910	0.44%
2020/02/05	0	0.00	1	61.30	61.60	-1	921	-0.11%
2020/02/03	1	60.70	0	0.00	61.20	1	942	0.11%
2020/01/31	1	62.90	0	0.00	63.20	1	924	0.11%
2020/01/30	2	62.70	0	0.00	62.40	2	918	0.22%
2020/01/20	1	65.60	0	0.00	65.50	1	899	0.11%
2020/01/16	0	0.00	1	65.30	65.30	-1	901	-0.11%
2020/01/14	0	0.00	1	65.90	65.90	-1	925	-0.11%
2020/01/13	1	65.90	0	0.00	65.80	1	939	0.11%
2020/01/10	0	65.50	0	0.00	65.40	0	955	0.00%
2020/01/09	0.3	65.70	0	0.00	65.20	0.3	987	0.03%
2020/01/03	1	65.50	0	0.00	65.90	1	1,049	0.10%
2019/12/30	0	0.00	1	67.00	66.60	-1	1,051	-0.10%
2019/12/27	10	67.00	10	66.80	66.80	0	1,061	0.00%
2019/12/26	1	66.30	0	0.00	66.40	1	1,076	0.09%
2019/12/24	0	0.00	1	66.80	67.00	-1	1,113	-0.09%
2019/12/23	6	67.78	5	67.30	67.30	1	1,109	0.09%
2019/12/20	11	66.29	10	66.60	66.60	1	1,070	0.09%
2019/12/19	5	65.50	5	65.60	65.60	0	1,064	0.00%
2019/12/18	0.1	65.50	0	0.00	65.50	0.1	1,064	0.01%
2019/12/04	0	66.40	0	0.00	66.30	0	1,234	0.00%
2019/12/03	0	65.60	0	0.00	65.60	0	1,236	0.00%
2019/12/02	1	65.30	0	0.00	65.60	1	1,255	0.08%
2019/11/29	2	65.45	2	65.30	65.10	0	1,264	0.00%
2019/11/27	0	66.60	0	0.00	66.50	0	1,280	0.00%
2019/11/21	0.1	64.90	0	0.00	64.80	0.1	1,295	0.01%
2019/11/19	1	64.40	0	0.00	64.70	1	1,342	0.07%
2019/11/18	2	64.40	0	0.00	64.40	2	1,362	0.15%
2019/11/05	0	65.30	0	0.00	65.10	0	1,462	0.00%
2019/11/04	0.1	65.10	0	0.00	65.40	0.1	1,507	0.00%
2019/11/01	1	64.30	0	0.00	64.30	1	1,529	0.07%
2019/10/28	0	65.80	0	0.00	65.60	0	1,657	0.00%
2019/10/23	0	0.00	2	65.40	65.40	-2	1,762	-0.11%
2019/10/21	0.1	66.00	0	0.00	65.90	0.1	1,795	0.01%
2019/10/17	0	0.00	1	65.10	65.30	-1	1,813	-0.06%
2019/10/16	1	66.00	1	66.10	66.30	0	1,792	0.00%
2019/10/15	0	0.00	2	63.80	63.80	-2	1,744	-0.11%
2019/10/14	0.1	63.40	0	0.00	63.10	0.1	1,763	0.01%
2019/10/04	1	65.40	0	0.00	65.60	1	1,846	0.05%
2019/10/02	0	0.00	1	64.00	64.60	-1	1,872	-0.05%
2019/10/01	1	63.00	0	0.00	62.60	1	1,881	0.05%
2019/09/27	8	62.55	0	0.00	62.50	8	1,898	0.42%
2019/09/24	2	64.25	0	0.00	64.10	2	2,000	0.10%
2019/09/18	2	67.10	0.2	67.00	66.80	1.8	2,495	0.07%
2019/09/17	0	0.00	1	66.60	66.60	-1	2,576	-0.04%
2019/09/16	1	66.20	0	0.00	65.50	1	2,642	0.04%
2019/09/12	0.1	65.70	0	0.00	65.70	0.1	2,634	0.00%
2019/09/11	2	65.70	0	0.00	65.30	2	2,623	0.08%
2019/09/09	1	66.60	0	0.00	66.50	1	2,612	0.04%
2019/09/06	0.1	67.20	0	0.00	67.00	0.1	2,601	0.00%
2019/09/05	7	67.87	0	0.00	68.00	7	2,580	0.27%
2019/09/04	1	68.00	0	0.00	68.00	1	2,631	0.04%
2019/09/02	1	68.40	0	0.00	68.80	1	2,666	0.04%
2019/08/30	1	69.20	2	69.10	69.10	-1	2,679	-0.04%
2019/08/29	0	0.00	1	70.60	70.40	-1	2,677	-0.04%
2019/08/28	0	69.90	0	0.00	70.00	0	2,676	0.00%
2019/08/27	0	0.00	0	70.00	69.80	0	2,682	0.00%
2019/08/26	5	69.60	5	70.10	70.10	0	2,687	0.00%
2019/08/23	1	69.40	0	0.00	69.00	1	2,687	0.04%
2019/08/19	1	68.50	0	0.00	68.10	1	2,745	0.04%
2019/08/14	0	0.00	1	71.30	71.30	-1	2,865	-0.03%
2019/08/13	1	71.50	0	0.00	71.50	1	2,939	0.03%
2019/08/12	2	72.45	0	0.00	72.30	2	3,090	0.06%
2019/08/07	0	0.00	4	73.00	73.00	-4	3,110	-0.13%
2019/08/06	3	70.47	2	71.40	73.00	1	3,126	0.03%
2019/08/05	3	71.89	2	74.05	71.50	1	3,176	0.03%
2019/08/02	0	0.00	1	74.00	74.00	-1	3,171	-0.03%
2019/08/01	1	72.70	1	73.40	74.00	0	3,166	0.00%
2019/07/31	3	74.00	0	0.00	74.00	3	3,225	0.09%
2019/07/30	1	71.00	5	71.72	72.30	-4	3,241	-0.12%
2019/07/29	1	72.98	0	0.00	72.60	1	3,220	0.03%
2019/07/26	0	0.00	1	70.90	70.90	-1	3,171	-0.03%
2019/07/25	0	0.00	1	71.60	71.40	-1	3,171	-0.03%
2019/07/24	1	69.50	0	0.00	70.30	1	3,162	0.03%
2019/07/23	0	0.00	0.4	69.60	69.60	-0.4	3,196	-0.01%
2019/07/22	0	0.00	1	69.50	69.50	-1	3,183	-0.03%
2019/07/17	0	67.10	0	0.00	67.00	0	3,246	0.00%
2019/07/15	5	66.52	5	66.90	66.90	0	3,273	0.00%
2019/07/11	0	0.00	0	69.10	69.50	0	3,241	0.00%
2019/07/10	1	69.00	0	0.00	69.10	1	3,221	0.03%
2019/07/09	6	69.55	7	69.24	69.20	-1	3,205	-0.03%
2019/07/04	0	69.00	1	68.90	69.40	-1	3,129	-0.03%
2019/07/03	2	68.00	0	0.00	68.40	2	3,116	0.06%
2019/07/02	5	68.50	7	68.04	67.90	-2	3,065	-0.07%
2019/07/01	1	67.90	2	67.60	67.90	-1	3,025	-0.03%
2019/06/28	0	0.00	4	69.23	69.20	-4	2,969	-0.13%
2019/06/27	5	71.79	26	70.64	70.80	-21	2,909	-0.72%
2019/06/26	2	71.70	21	71.53	72.00	-19	2,849	-0.67%
2019/06/25	13	71.06	13	71.68	71.50	0	2,744	0.00%
2019/06/24	1	67.40	9	65.93	67.50	-8	2,379	-0.34%
2019/06/21	8	65.40	1	65.50	64.40	7	2,269	0.31%
2019/06/17	0	0.00	1	63.10	63.60	-1	2,155	-0.05%
2019/06/13	1	61.90	0	0.00	62.00	1	2,133	0.05%
2019/06/12	11	61.96	14	62.10	62.70	-3	2,111	-0.14%
2019/06/11	1	64.10	1	64.30	64.20	0	2,047	0.00%
2019/06/10	2	65.00	1	64.70	65.00	1	2,015	0.05%
2019/06/06	1	63.50	0	0.00	63.70	1	1,983	0.05%
2019/06/04	0	64.60	1	65.50	64.70	-1	1,944	-0.05%
2019/06/03	2	64.05	1	64.50	64.10	1	1,929	0.05%
2019/05/31	1	64.80	11	65.61	64.60	-10	1,917	-0.52%
2019/05/29	0	0.00	1	65.80	65.80	-1	1,877	-0.05%
2019/05/28	5	65.00	3	64.60	65.90	2	1,829	0.11%
2019/05/27	11	63.24	10	63.30	63.30	1	1,769	0.06%
2019/05/24	0	0.00	4	63.63	63.10	-4	1,755	-0.23%
2019/05/23	2	63.10	3	62.67	62.80	-1	1,730	-0.06%
2019/05/22	2	65.60	0	0.00	65.00	2	1,696	0.12%
2019/05/21	9	66.84	13	66.84	66.70	-4	1,626	-0.25%
2019/05/20	6	66.55	5	66.44	66.80	1	1,538	0.06%
2019/05/17	16	64.16	17	65.12	65.00	-1	1,463	-0.07%
2019/05/16	1	62.70	1	63.00	62.90	0	1,309	0.00%
2019/05/15	12	63.38	13	63.31	63.30	-1	1,306	-0.08%
2019/05/14	3	62.33	4	62.23	62.40	-1	1,325	-0.08%
2019/05/13	5	63.42	3	63.37	63.20	2	1,329	0.15%
2019/05/10	10	60.90	10	60.80	60.90	0	1,250	0.00%
2019/05/09	0	0.00	1	61.70	60.40	-1	1,222	-0.08%
2019/05/08	2	61.40	7	61.33	61.10	-5	1,192	-0.42%
2019/05/07	3	60.10	1	59.90	60.20	2	1,132	0.18%
2019/05/06	0.2	57.90	0	0.00	57.80	0.2	1,053	0.02%
2019/05/03	1	58.00	0	0.00	58.00	1	1,037	0.10%
2019/04/29	0.1	58.90	4	57.88	59.00	-3.9	986	-0.40%
2019/04/26	1.1	55.88	133	57.00	57.10	-131.9	928	-14.20%	大賣/鉅額交易
2019/04/25	5	58.20	10	57.86	57.70	-5	911	-0.55%
2019/04/24	4	56.65	93	56.92	57.40	-89	871	-10.21%
2019/04/23	5.1	55.76	5	55.80	55.80	0.1	813	0.01%
2019/04/22	11	55.07	14	55.66	55.60	-3	807	-0.37%
2019/04/19	5	53.90	5	54.30	54.30	0	781	0.00%
2019/04/18	2	53.70	1	53.80	53.30	1	804	0.12%
2019/04/17	0	0.00	1	53.40	54.30	-1	806	-0.12%
2019/04/16	4	52.55	0	0.00	52.30	4	806	0.50%
2019/04/12	2	53.00	0	0.00	53.10	2	1,013	0.20%
2019/04/10	0.1	53.50	1	53.60	53.30	-0.9	1,108	-0.09%
2019/04/09	2	53.00	10	53.50	53.30	-8	1,129	-0.71%
2019/04/03	1.2	52.11	0	0.00	52.10	1.2	1,176	0.10%
2019/04/02	5	51.90	5	51.70	51.70	0	1,226	0.00%
2019/03/27	1.1	51.50	0	0.00	51.40	1.1	1,457	0.07%
2019/03/22	0	0.00	0.2	51.90	51.40	-0.2	1,739	-0.01%
2019/03/20	1	52.00	0	0.00	52.00	1	1,826	0.05%
2019/03/12	0	52.20	0	0.00	52.00	0	1,819	0.00%
2019/03/08	1.1	52.82	0	0.00	52.80	1.1	1,810	0.06%
2019/03/07	1	53.50	0	0.00	53.20	1	1,808	0.06%
2019/03/05	0.1	53.60	0	0.00	53.60	0.1	1,807	0.00%
2019/03/04	0.1	53.80	0	0.00	53.70	0.1	1,804	0.01%
2019/02/27	2	53.80	0	0.00	53.50	2	1,802	0.11%
2019/02/26	2	53.80	0	0.00	53.90	2	1,793	0.11%
2019/02/25	3	53.90	1	53.70	54.00	2	1,789	0.11%
2019/02/22	7	53.80	0	0.00	53.80	7	1,787	0.39%
2019/02/21	0	0.00	3	55.30	54.50	-3	1,773	-0.17%
2019/02/18	2	54.65	0	0.00	54.70	2	1,746	0.11%
2019/02/15	1	54.50	0	0.00	54.60	1	1,737	0.06%
2019/02/13	11	57.19	11	55.96	55.90	0	1,712	0.00%
2019/02/12	0	55.80	13	55.24	55.80	-13	1,656	-0.78%
2019/02/11	0.1	54.60	2	54.80	54.50	-1.9	1,620	-0.12%
2019/01/30	0	0.00	2	54.40	54.30	-2	1,598	-0.13%
2019/01/29	0	0.00	2	54.25	54.30	-2	1,598	-0.13%
2019/01/28	12.1	54.51	16	54.51	54.50	-3.9	1,592	-0.25%
2019/01/25	5	53.80	6	53.67	53.60	-1	1,577	-0.06%
2019/01/22	2	53.30	0	0.00	53.40	2	1,624	0.12%
2019/01/17	1	53.50	0	0.00	53.50	1	1,670	0.06%
2019/01/16	1	53.80	0	0.00	53.50	1	1,670	0.06%
2019/01/15	8	54.03	5	53.80	53.80	3	1,667	0.18%
2019/01/14	5.1	53.54	0	0.00	53.20	5.1	1,658	0.30%
2019/01/11	2	54.25	2	54.35	54.10	0	1,656	0.00%
2019/01/10	21	55.39	20	54.80	54.80	1	1,630	0.06%
2019/01/09	5	54.40	6	54.73	54.80	-1	1,599	-0.06%
2019/01/08	4	54.58	0	0.00	54.10	4	1,582	0.25%
2019/01/07	21	55.66	7	55.64	55.50	14	1,551	0.90%
2019/01/04	9	56.16	19	56.11	55.50	-10	1,518	-0.66%
2019/01/03	4	55.80	1	55.70	55.10	3	1,365	0.22%
2019/01/02	10	54.20	2.3	54.24	54.40	7.7	1,282	0.60%
2018/12/28	1	53.50	2	53.05	53.20	-1	1,264	-0.08%
2018/12/27	2.1	54.74	6	54.35	54.30	-3.9	1,247	-0.32%
2018/12/26	2	55.70	3	55.67	55.00	-1	1,218	-0.08%
2018/12/25	2	54.85	1	55.70	55.20	1	1,178	0.08%
2018/12/24	8	55.89	1	55.90	55.00	7	1,125	0.62%
2018/12/22	5	54.34	13.3	54.85	54.80	-8.3	1,044	-0.79%
2018/12/21	5	52.22	3	51.87	52.50	2	942	0.21%
2018/12/20	3	50.97	2	51.30	51.50	1	912	0.11%
2018/12/19	1	51.40	2	52.15	51.40	-1	889	-0.11%
2018/12/18	10	54.98	2	55.90	52.80	8	840	0.95%
2018/12/17	5	54.16	7	54.31	55.00	-2	700	-0.29%
2018/12/14	5	51.22	4	51.68	51.50	1	595	0.17%
2018/12/13	4	47.98	6	48.36	48.80	-2	519	-0.39%
2018/12/12	3	46.62	0	0.00	46.50	3	495	0.61%
2018/12/07	0	0.00	3	45.50	45.70	-3	501	-0.60%
2018/12/03	0.1	46.60	0	0.00	46.60	0.1	509	0.01%
2018/11/29	1	45.35	0	0.00	45.00	1	501	0.20%
2018/11/28	1	45.20	0	0.00	45.10	1	501	0.20%
2018/11/27	0.1	45.00	0	0.00	44.90	0.1	499	0.02%
2018/11/26	0	44.85	0	0.00	44.75	0	501	0.00%
2018/11/19	1	45.15	6	45.00	45.15	-5	557	-0.90%
2018/11/16	1	44.00	0	0.00	44.40	1	555	0.18%
2018/11/08	1	44.75	0	0.00	44.80	1	746	0.13%
2018/11/06	1	44.50	0	0.00	43.80	1	849	0.12%
2018/11/05	1	42.40	0	0.00	43.40	1	851	0.12%
2018/10/31	0.1	42.00	0	0.00	41.90	0.1	860	0.02%
2018/10/30	2	38.50	0	0.00	39.85	2	853	0.23%
2018/10/29	1	39.90	1	39.95	39.80	0	822	0.00%
2018/10/26	2	40.53	0	0.00	40.80	2	805	0.25%
2018/10/25	1	44.40	0	0.00	43.90	1	777	0.13%
2018/10/24	2	44.90	1	44.70	45.80	1	779	0.13%
2018/10/17	0.1	48.30	0	0.00	48.00	0.1	794	0.01%
2018/10/16	0	0.00	6	47.70	47.90	-6	793	-0.76%
2018/10/15	2	48.00	0	0.00	47.80	2	795	0.25%
2018/10/09	0.1	50.30	0	0.00	50.10	0.1	778	0.01%
2018/10/08	53	49.99	0	0.00	50.00	53	783	6.77%
2018/10/05	1	50.00	0	0.00	50.10	1	786	0.13%
2018/10/04	94	50.95	0	0.00	50.70	94	798	11.77%
2018/10/03	55	51.10	0	0.00	51.10	55	806	6.82%
2018/10/02	20	51.25	0	0.00	51.30	20	817	2.45%
2018/09/18	0	0.00	4	51.10	51.00	-4	842	-0.47%
2018/09/14	0.1	52.40	0	0.00	52.20	0.1	845	0.01%
2018/09/13	0.4	51.90	0	0.00	51.70	0.4	850	0.05%
2018/09/10	0.3	50.10	0	0.00	49.95	0.3	853	0.03%
2018/08/30	0	0.00	1	51.70	52.00	-1	866	-0.12%
2018/08/29	4	52.53	4	52.20	52.20	0	869	0.00%
2018/08/28	3	51.53	0	0.00	53.10	3	860	0.35%
2018/08/27	0.1	51.00	0	0.00	50.80	0.1	839	0.01%
2018/08/24	2	49.45	0	0.00	49.50	2	836	0.24%
2018/08/22	1.2	49.58	0	0.00	49.40	1.2	858	0.14%
2018/08/20	10	50.29	13	50.32	50.30	-3	845	-0.35%
2018/08/17	10	50.08	10	49.40	49.40	0	839	0.00%
2018/08/16	4.2	49.08	0	0.00	49.10	4.2	820	0.51%
2018/08/15	4.5	49.75	0	0.00	49.55	4.5	786	0.57%
2018/08/14	2	53.15	1	53.40	53.40	1	695	0.14%
2018/08/13	1	57.40	0	0.00	57.30	1	597	0.17%
2018/08/10	6	57.90	5	57.30	57.30	1	595	0.17%
2018/08/09	5.1	57.51	8	57.96	58.00	-2.9	591	-0.49%
2018/08/07	1	56.90	0	0.00	56.80	1	594	0.17%
2018/08/03	3	56.70	0	0.00	56.70	3	620	0.48%
2018/07/31	0	0.00	3	58.20	58.20	-3	657	-0.46%
2018/07/25	3	56.70	0	0.00	56.70	3	653	0.46%
2018/07/24	1	57.20	0	0.00	57.10	1	646	0.15%
2018/07/20	1	57.60	0	0.00	57.60	1	655	0.15%
2018/07/18	1	57.80	0	0.00	58.00	1	659	0.15%
2018/07/17	3	58.10	0	0.00	57.60	3	658	0.46%
2018/07/12	2	57.00	2	58.50	58.50	0	672	0.00%
2018/07/10	1	59.20	0	0.00	59.10	1	658	0.15%
2018/07/05	0	0.00	5	60.00	59.80	-5	690	-0.72%
2018/07/02	1	60.40	0	0.00	60.30	1	727	0.14%
2018/06/28	0	0.00	2	60.10	60.00	-2	716	-0.28%
2018/06/25	0.3	60.20	0	0.00	60.00	0.3	717	0.05%
2018/06/21	1	60.00	0	0.00	60.00	1	730	0.14%
2018/06/19	0	0.00	1	60.60	60.60	-1	758	-0.13%
2018/06/14	3	60.50	0	0.00	60.30	3	761	0.39%
2018/06/13	1	60.60	0	0.00	60.40	1	784	0.13%
2018/06/12	1	60.70	0	0.00	60.70	1	800	0.13%
2018/06/11	5.7	60.99	5	60.70	60.70	0.7	804	0.08%
2018/06/08	2	60.40	0	0.00	60.30	2	806	0.25%
2018/06/06	0.2	60.90	0	0.00	60.80	0.2	831	0.03%
2018/06/05	2	60.50	0	0.00	60.50	2	847	0.24%
2018/06/04	1	60.60	0	0.00	60.50	1	895	0.11%
2018/06/01	0	60.00	1	59.50	59.90	-1	900	-0.11%
2018/05/31	3	58.30	0	0.00	58.50	3	905	0.33%
2018/05/30	1	58.50	0	0.00	58.40	1	930	0.11%
2018/05/24	4	60.00	0	0.00	59.90	4	1,179	0.34%
2018/05/16	0	0.00	1	60.10	60.60	-1	1,209	-0.08%
2018/05/15	0.2	60.20	0	0.00	59.90	0.2	1,212	0.01%
2018/05/14	1	59.50	0	0.00	59.80	1	1,244	0.08%
2018/05/10	6	59.63	0	0.00	59.80	6	1,223	0.49%
2018/05/09	5	61.50	0	0.00	61.30	5	1,179	0.42%
2018/04/26	10	63.70	10	63.20	63.20	0	1,222	0.00%
2018/04/19	0	0.00	18	62.42	62.70	-18	1,400	-1.29%
2018/04/18	1	62.20	0	0.00	62.20	1	1,403	0.07%
2018/04/17	3	62.80	0	0.00	63.10	3	1,408	0.21%
2018/04/16	1	62.50	0	0.00	62.70	1	1,415	0.07%
2018/04/13	21	63.90	3	63.20	63.20	18	1,412	1.27%
2018/04/12	2	62.90	0	0.00	62.90	2	1,423	0.14%
2018/04/11	1	63.50	0	0.00	63.50	1	1,407	0.07%
2018/04/09	1	64.10	1	64.20	64.10	0	1,392	0.00%
2018/03/29	1.2	65.54	0	0.00	65.40	1.2	1,453	0.08%
2018/03/26	1	65.50	0	0.00	65.50	1	1,460	0.07%
2018/03/20	0	0.00	223	66.29	66.60	-223	1,406	-15.85%	大賣/鉅額交易
2018/03/16	3	67.90	2	67.00	67.00	1	1,393	0.07%
2018/03/15	2	67.90	2	67.70	67.70	0	1,382	0.00%
2018/03/14	0.3	67.90	0	0.00	67.70	0.3	1,385	0.02%
2018/03/12	0	68.20	0	0.00	68.10	0	1,379	0.00%
2018/03/09	3	68.73	2	68.40	68.40	1	1,374	0.07%
2018/03/08	3	69.10	4	69.15	68.50	-1	1,382	-0.07%
2018/03/07	10	68.70	10	67.60	67.60	0	1,342	0.00%
2018/03/06	0	67.90	0	0.00	67.90	0	1,356	0.00%
2018/03/05	1	68.80	0	0.00	67.50	1	1,369	0.07%
2018/03/02	1	70.70	1	69.60	69.20	0	1,363	0.00%
2018/03/01	1	68.40	41	69.26	69.60	-40	1,322	-3.03%
2018/02/27	1	66.90	0	0.00	67.20	1	1,246	0.08%
2018/02/26	5	67.50	13	67.57	67.90	-8	1,223	-0.65%
2018/02/22	1	64.50	0	0.00	64.60	1	1,153	0.09%
2018/02/09	2.3	63.43	1.1	64.37	65.00	1.2	1,158	0.10%
2018/02/08	12.2	63.90	0	0.00	65.20	12.2	1,154	1.06%
2018/02/07	4	63.80	0	0.00	64.00	4	1,157	0.35%
2018/02/06	1	64.60	0	0.00	62.30	1	1,160	0.09%
2018/02/05	1	65.00	0	0.00	65.50	1	1,125	0.09%
2018/01/24	1	65.40	0	0.00	65.20	1	1,159	0.09%
2018/01/23	10	67.00	10	66.10	66.10	0	1,158	0.00%
2018/01/22	0	0.00	13	66.78	66.70	-13	1,149	-1.13%
2018/01/18	10	67.90	12.2	67.89	67.90	-2.2	1,140	-0.19%
2018/01/17	14.1	65.66	15	67.48	67.80	-0.9	1,080	-0.08%
2018/01/16	0	0.00	2	64.35	64.70	-2	1,008	-0.20%
2018/01/15	0	0.00	15	64.70	64.60	-15	1,014	-1.48%
2018/01/11	0	0.00	1	64.80	65.10	-1	1,051	-0.10%
2018/01/10	1	64.30	0	0.00	64.20	1	1,061	0.09%
2018/01/08	0.3	65.00	1	64.80	65.00	-0.7	1,075	-0.07%
2018/01/05	0.2	63.80	0.2	63.80	63.70	0	1,067	0.00%
2018/01/04	1	63.80	0	0.00	64.00	1	1,075	0.09%
2018/01/02	10	64.60	10	64.70	64.70	0	1,091	0.00%